{"t":"EVH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-05",18.0,19.93,17.54,18.86,10807700.0],["2015-06-08",19.15,19.43,18.81,19.07,1007900.0],["2015-06-09",19.22,19.25,18.6,18.77,837400.0],["2015-06-10",18.9,19.2,18.71,19.05,716900.0],["2015-06-11",19.1,19.16,18.38,18.48,308300.0],["2015-06-12",18.26,18.49,17.56,17.92,390100.0],["2015-06-15",17.74,18.62,17.74,18.58,117900.0],["2015-06-16",18.7,18.85,18.05,18.53,115300.0],["2015-06-17",18.5,18.84,18.22,18.72,118700.0],["2015-06-18",18.55,18.98,18.05,18.14,177400.0],["2015-06-19",18.08,18.55,18.0,18.48,163200.0],["2015-06-22",18.41,18.6,18.12,18.31,294700.0],["2015-06-23",18.4,18.75,18.245,18.39,192300.0],["2015-06-24",18.54,18.65,18.11,18.23,145400.0],["2015-06-25",18.34,18.71,18.24,18.7,61600.0],["2015-06-26",18.69,19.64,18.53,18.97,186400.0],["2015-06-29",18.79,19.205,18.2,18.85,370400.0],["2015-06-30",19.05,19.85,18.99,19.5,676800.0],["2015-07-01",19.7,19.88,19.01,19.61,265300.0],["2015-07-02",19.7,20.48,19.37,20.41,313800.0],["2015-07-06",19.9,20.23,19.67,19.94,230600.0],["2015-07-07",20.01,20.01,18.77,19.24,379600.0],["2015-07-08",19.01,19.5,18.92,19.08,264400.0],["2015-07-09",19.1,19.82,19.06,19.74,83100.0],["2015-07-10",19.98,20.25,19.41,19.65,189200.0],["2015-07-13",19.9,20.13,19.57,19.76,64500.0],["2015-07-14",19.63,20.23,19.56,20.18,71100.0],["2015-07-15",20.27,20.4,19.94,20.16,99100.0],["2015-07-16",20.41,20.79,20.16,20.79,74200.0],["2015-07-17",20.94,21.6,20.58,21.43,545500.0],["2015-07-20",21.6,21.6,20.72,21.02,121000.0],["2015-07-21",21.04,21.44,20.48,20.76,165000.0],["2015-07-22",20.91,20.91,19.931,20.62,119300.0],["2015-07-23",20.295,20.765,19.93,20.0,85500.0],["2015-07-24",19.85,20.16,19.772,19.95,101200.0],["2015-07-27",19.93,20.37,19.8,20.36,64600.0],["2015-07-28",20.45,21.12,19.95,21.03,69800.0],["2015-07-29",21.09,21.6,20.71,21.49,91700.0],["2015-07-30",21.51,22.0,20.979,21.48,174600.0],["2015-07-31",21.54,21.9,21.0,21.33,88400.0],["2015-08-03",21.36,21.65,20.58,21.52,232500.0],["2015-08-04",21.78,22.38,21.71,22.19,204500.0],["2015-08-05",22.17,23.15,21.81,22.52,146700.0],["2015-08-06",22.56,22.98,22.27,22.5,164100.0],["2015-08-07",22.4,22.9,21.61,22.03,344300.0],["2015-08-10",22.09,22.09,20.43,20.59,171600.0],["2015-08-11",20.3,20.511,19.38,19.6,171400.0],["2015-08-12",19.72,19.99,19.06,19.95,106300.0],["2015-08-13",20.03,20.03,19.03,19.37,768200.0],["2015-08-14",19.51,19.51,19.05,19.14,92500.0],["2015-08-17",19.09,20.11,19.09,20.09,76800.0],["2015-08-18",20.53,20.98,20.17,20.36,138200.0],["2015-08-19",20.33,20.33,19.665,19.94,138100.0],["2015-08-20",19.94,20.01,19.3,19.52,135600.0],["2015-08-21",19.6,19.74,18.93,18.99,88700.0],["2015-08-24",18.05,19.24,18.01,18.37,153800.0],["2015-08-25",18.75,19.12,16.44,16.44,642600.0],["2015-08-26",16.76,16.76,15.35,16.08,713300.0],["2015-08-27",16.28,16.61,15.82,16.35,227700.0],["2015-08-28",16.46,17.25,16.4,17.17,165400.0],["2015-08-31",17.09,17.56,16.817,17.0,152800.0],["2015-09-01",16.91,17.06,16.53,17.02,188800.0],["2015-09-02",17.09,18.14,17.05,18.11,170000.0],["2015-09-03",18.25,18.6,17.53,18.48,186300.0],["2015-09-04",18.46,18.57,17.94,18.21,135800.0],["2015-09-08",18.6,19.17,18.04,18.96,216800.0],["2015-09-09",19.32,19.32,18.78,19.07,148100.0],["2015-09-10",18.92,19.8,18.92,19.7,191100.0],["2015-09-11",19.67,20.99,19.48,20.73,258200.0],["2015-09-14",20.79,21.72,19.84,20.01,377500.0],["2015-09-15",20.18,21.1,19.895,20.44,231500.0],["2015-09-16",20.4,20.75,19.97,20.59,206200.0],["2015-09-17",20.33,21.36,20.3,20.65,194500.0],["2015-09-18",20.34,20.88,19.34,19.34,879300.0],["2015-09-21",19.49,19.99,19.27,19.4,180100.0],["2015-09-22",19.25,19.54,18.97,19.16,147500.0],["2015-09-23",19.15,19.45,18.63,18.65,183100.0],["2015-09-24",18.53,19.1,17.6,17.83,227700.0],["2015-09-25",18.03,18.03,16.791,17.0,235200.0],["2015-09-28",16.83,17.16,15.69,15.93,175500.0],["2015-09-29",16.02,16.43,15.5,15.55,156400.0],["2015-09-30",15.79,16.49,15.38,15.96,2118300.0],["2015-10-01",15.97,15.97,14.88,15.72,326000.0],["2015-10-02",15.52,16.21,15.01,16.14,183300.0],["2015-10-05",16.26,16.47,15.65,16.06,126100.0],["2015-10-06",15.93,15.93,15.2,15.4,112700.0],["2015-10-07",15.51,15.62,15.15,15.5,136500.0],["2015-10-08",15.4,15.68,15.215,15.58,169300.0],["2015-10-09",15.54,15.765,14.77,15.28,188200.0],["2015-10-12",15.34,15.45,14.92,15.37,106500.0],["2015-10-13",15.22,15.69,15.1,15.18,119500.0],["2015-10-14",15.21,15.36,15.03,15.1,104400.0],["2015-10-15",15.04,15.92,15.0,15.78,126000.0],["2015-10-16",15.81,16.62,15.555,16.44,142000.0],["2015-10-19",16.33,16.57,15.72,16.0,91200.0],["2015-10-20",15.93,16.08,15.33,15.5,68400.0],["2015-10-21",15.62,15.98,15.06,15.66,115900.0],["2015-10-22",15.68,15.68,13.37,13.44,325000.0],["2015-10-23",13.51,13.875,13.21,13.65,121300.0],["2015-10-26",13.59,13.72,13.26,13.35,121300.0],["2015-10-27",13.25,13.51,12.98,13.46,326000.0],["2015-10-28",13.45,14.0,13.34,13.95,95300.0],["2015-10-29",13.86,13.86,12.22,12.69,297900.0],["2015-10-30",12.68,13.12,12.49,12.85,208000.0],["2015-11-02",12.92,13.31,12.76,13.25,94300.0],["2015-11-03",13.23,13.5,13.03,13.31,126500.0],["2015-11-04",13.31,13.68,13.08,13.47,146300.0],["2015-11-05",13.44,13.68,13.22,13.36,146300.0],["2015-11-06",13.2,15.11,11.88,15.06,282400.0],["2015-11-09",15.06,15.245,14.67,14.96,156100.0],["2015-11-10",14.94,15.48,14.79,15.44,110200.0],["2015-11-11",15.44,15.82,15.27,15.41,122000.0],["2015-11-12",15.29,15.85,15.075,15.8,102900.0],["2015-11-13",15.72,15.72,14.88,15.13,89600.0],["2015-11-16",15.16,15.74,15.0,15.69,133000.0],["2015-11-17",15.71,16.0,15.6,15.97,112000.0],["2015-11-18",16.07,17.0,15.65,17.0,150000.0],["2015-11-19",16.83,17.0,16.27,16.37,50400.0],["2015-11-20",16.46,16.64,16.12,16.21,67600.0],["2015-11-23",16.19,16.19,15.565,15.75,145400.0],["2015-11-24",15.81,16.62,15.35,16.42,136500.0],["2015-11-25",16.48,16.86,16.32,16.45,50000.0],["2015-11-27",16.52,16.75,16.37,16.5,21600.0],["2015-11-30",16.58,16.67,16.13,16.28,203900.0],["2015-12-01",16.39,16.8,16.2,16.79,88400.0],["2015-12-02",16.77,17.37,16.44,16.97,104500.0],["2015-12-03",17.0,17.2,16.56,16.6,31400.0],["2015-12-04",16.55,16.6,16.06,16.11,96200.0],["2015-12-07",15.89,15.89,15.02,15.63,153400.0],["2015-12-08",15.35,16.17,15.25,15.61,151800.0],["2015-12-09",15.59,15.59,14.4,14.48,84300.0],["2015-12-10",14.5,14.93,13.76,14.31,236800.0],["2015-12-11",14.09,14.245,13.56,13.69,151300.0],["2015-12-14",13.74,13.77,12.63,13.1,157200.0],["2015-12-15",13.31,13.32,12.52,12.92,208200.0],["2015-12-16",13.02,13.42,12.69,13.39,125500.0],["2015-12-17",13.38,13.53,12.03,12.07,275400.0],["2015-12-18",12.01,12.98,11.86,12.83,449600.0],["2015-12-21",12.96,13.18,12.67,12.94,84200.0],["2015-12-22",12.958,12.98,12.58,12.89,41100.0],["2015-12-23",13.12,13.33,12.67,13.07,98100.0],["2015-12-24",13.06,13.41,12.94,13.35,33000.0],["2015-12-28",13.38,13.38,12.2,12.55,210000.0],["2015-12-29",12.64,13.16,12.37,13.12,149300.0],["2015-12-30",13.12,13.32,12.5,12.54,163800.0],["2015-12-31",12.53,12.635,12.05,12.11,153400.0],["2016-01-04",12.08,12.14,11.27,11.82,186000.0],["2016-01-05",12.01,12.09,11.53,12.03,178500.0],["2016-01-06",12.25,12.8,12.02,12.32,239600.0],["2016-01-07",12.16,12.6,12.07,12.29,194500.0],["2016-01-08",12.34,12.46,11.57,11.61,103400.0],["2016-01-11",11.62,11.74,11.02,11.32,167200.0],["2016-01-12",11.4,11.825,10.76,11.2,252800.0],["2016-01-13",11.2,11.43,10.48,10.89,156800.0],["2016-01-14",10.94,11.3,10.62,10.91,129900.0],["2016-01-15",10.57,10.83,10.08,10.5,224700.0],["2016-01-19",10.66,11.3,10.28,10.96,412400.0],["2016-01-20",10.99,11.69,10.71,11.44,346900.0],["2016-01-21",11.44,11.44,10.55,10.88,265500.0],["2016-01-22",11.25,11.76,11.01,11.56,225000.0],["2016-01-25",11.47,11.673,10.68,10.75,160400.0],["2016-01-26",10.79,10.81,10.21,10.72,228800.0],["2016-01-27",10.76,10.76,10.1,10.19,129200.0],["2016-01-28",10.32,10.43,9.53,9.6,203300.0],["2016-01-29",9.55,9.93,9.48,9.87,207900.0],["2016-02-01",9.83,10.0,9.6,9.84,79100.0],["2016-02-02",10.63,11.05,10.22,10.47,127900.0],["2016-02-03",10.62,10.62,10.04,10.24,108000.0],["2016-02-04",10.27,10.84,10.24,10.78,69300.0],["2016-02-05",10.63,10.968,9.9,10.27,178300.0],["2016-02-08",10.1,10.35,9.67,9.73,148300.0],["2016-02-09",9.59,9.83,8.78,9.14,171000.0],["2016-02-10",9.31,9.58,8.99,9.0,114000.0],["2016-02-11",8.87,9.14,8.51,8.98,88800.0],["2016-02-12",9.15,9.34,9.06,9.22,70400.0],["2016-02-16",9.3,9.49,9.05,9.09,91700.0],["2016-02-17",9.19,9.36,8.9,9.14,343900.0],["2016-02-18",9.23,9.35,9.03,9.2,111300.0],["2016-02-19",9.19,9.22,9.0,9.04,46100.0],["2016-02-22",9.1,9.455,8.88,8.92,182700.0],["2016-02-23",8.94,9.3,8.46,8.48,94600.0],["2016-02-24",8.37,8.82,8.14,8.62,191500.0],["2016-02-25",8.73,8.95,8.36,8.71,161600.0],["2016-02-26",9.0,10.34,9.0,9.88,596800.0],["2016-02-29",9.93,10.63,9.75,10.05,248000.0],["2016-03-01",10.2,10.49,9.96,10.27,253300.0],["2016-03-02",10.24,10.98,10.025,10.82,296500.0],["2016-03-03",10.85,11.0,10.37,10.81,175200.0],["2016-03-04",10.81,11.09,10.48,10.72,188000.0],["2016-03-07",10.63,10.868,10.45,10.54,276800.0],["2016-03-08",10.52,10.64,10.155,10.26,142400.0],["2016-03-09",10.26,10.64,10.23,10.52,96500.0],["2016-03-10",10.59,10.69,10.09,10.27,80600.0],["2016-03-11",10.34,10.4,10.1,10.18,114800.0],["2016-03-14",10.18,10.5,10.08,10.22,120000.0],["2016-03-15",10.03,10.17,9.51,9.76,136000.0],["2016-03-16",9.75,9.995,9.71,9.93,68700.0],["2016-03-17",9.88,10.43,9.75,10.38,116900.0],["2016-03-18",10.5,11.66,10.5,11.25,327100.0],["2016-03-21",11.47,11.47,11.04,11.16,121600.0],["2016-03-22",11.06,11.1,10.9,10.97,88100.0],["2016-03-23",10.83,11.08,10.1,10.11,173800.0],["2016-03-24",10.13,10.53,9.83,10.39,201100.0],["2016-03-28",10.51,10.59,9.86,9.99,107900.0],["2016-03-29",10.18,10.81,10.13,10.78,236300.0],["2016-03-30",10.88,10.96,10.4,10.56,176300.0],["2016-03-31",10.64,10.858,10.46,10.56,94400.0],["2016-04-01",10.41,10.57,10.23,10.25,151500.0],["2016-04-04",10.45,10.61,10.24,10.33,193100.0],["2016-04-05",10.28,10.28,9.78,9.92,191900.0],["2016-04-06",9.9,10.85,9.9,10.83,338500.0],["2016-04-07",10.82,10.98,10.46,10.82,201400.0],["2016-04-08",10.91,10.97,10.41,10.53,116300.0],["2016-04-11",10.57,10.74,10.24,10.36,105600.0],["2016-04-12",10.36,11.38,10.36,11.25,252600.0],["2016-04-13",11.3,11.58,11.02,11.1,181300.0],["2016-04-14",11.07,11.5,10.86,11.36,122700.0],["2016-04-15",11.3,11.65,11.11,11.12,104200.0],["2016-04-18",11.14,11.33,10.92,11.07,86200.0],["2016-04-19",11.26,11.39,10.88,11.3,130600.0],["2016-04-20",11.32,11.51,11.2,11.48,61300.0],["2016-04-21",11.58,11.95,11.51,11.56,86000.0],["2016-04-22",11.55,11.95,11.55,11.87,156500.0],["2016-04-25",11.83,11.99,11.37,11.39,74100.0],["2016-04-26",11.47,12.39,11.24,12.21,334900.0],["2016-04-27",12.21,12.45,11.97,12.4,134900.0],["2016-04-28",12.45,12.72,12.27,12.64,145800.0],["2016-04-29",12.64,12.64,11.78,12.01,119000.0],["2016-05-02",12.02,12.25,11.65,12.22,109900.0],["2016-05-03",12.14,12.14,11.31,11.69,101900.0],["2016-05-04",11.62,11.724,11.17,11.27,75000.0],["2016-05-05",11.36,11.41,10.95,11.32,118600.0],["2016-05-06",11.37,11.65,11.18,11.64,104600.0],["2016-05-09",11.45,11.88,11.45,11.75,99900.0],["2016-05-10",11.74,11.874,11.54,11.64,48000.0],["2016-05-11",11.69,11.72,11.13,11.17,48800.0],["2016-05-12",11.21,11.219,10.4,10.72,90200.0],["2016-05-13",11.31,13.46,11.11,12.79,465800.0],["2016-05-16",12.79,13.47,12.79,13.43,258500.0],["2016-05-17",13.33,13.48,12.75,12.88,136000.0],["2016-05-18",12.84,13.26,12.71,13.04,114100.0],["2016-05-19",12.86,13.29,12.86,13.04,125500.0],["2016-05-20",13.06,13.59,12.5,13.59,211800.0],["2016-05-23",13.54,14.68,13.37,14.4,198400.0],["2016-05-24",14.42,15.44,14.28,15.28,189400.0],["2016-05-25",15.33,15.99,14.905,15.69,255500.0],["2016-05-26",15.8,15.8,14.625,14.92,125200.0],["2016-05-27",14.93,15.1,14.535,15.06,115900.0],["2016-05-31",15.34,15.79,15.09,15.32,337100.0],["2016-06-01",15.0,15.77,14.66,15.75,210200.0],["2016-06-02",15.75,16.0,15.48,15.85,186300.0],["2016-06-03",15.9,15.9,15.1,15.41,100800.0],["2016-06-06",15.5,16.41,15.34,16.07,222900.0],["2016-06-07",15.86,16.12,15.6,15.88,153900.0],["2016-06-08",15.73,16.49,15.73,16.46,115200.0],["2016-06-09",16.25,16.51,16.05,16.38,97300.0],["2016-06-10",16.12,16.2,15.71,16.01,156200.0],["2016-06-13",15.96,16.31,15.81,15.94,151600.0],["2016-06-14",15.89,16.34,15.88,16.2,135400.0],["2016-06-15",16.38,16.91,16.19,16.43,131500.0],["2016-06-16",16.26,16.5,15.89,16.39,141000.0],["2016-06-17",16.39,16.65,16.11,16.27,155100.0],["2016-06-20",16.61,16.62,16.4,16.5,110900.0],["2016-06-21",16.47,16.647,16.18,16.5,82300.0],["2016-06-22",16.45,17.36,16.3,17.35,269700.0],["2016-06-23",17.48,18.39,17.48,18.32,436500.0],["2016-06-24",17.58,18.435,17.001,18.31,786300.0],["2016-06-27",17.9,18.35,17.47,18.21,346900.0],["2016-06-28",18.45,18.48,17.85,18.19,424700.0],["2016-06-29",18.33,18.9,17.99,18.67,128200.0],["2016-06-30",18.78,19.22,18.51,19.2,155500.0],["2016-07-01",19.1,19.28,18.17,18.61,244600.0],["2016-07-05",18.5,18.74,18.22,18.61,207500.0],["2016-07-06",18.49,18.6,17.94,18.21,153700.0],["2016-07-07",18.19,18.72,18.11,18.5,174800.0],["2016-07-08",18.5,18.9,18.48,18.78,205400.0],["2016-07-11",18.93,18.99,18.26,18.4,270100.0],["2016-07-12",18.62,18.8,18.46,18.68,136500.0],["2016-07-13",19.21,22.84,19.1,22.35,1557600.0],["2016-07-14",22.04,23.64,21.91,23.46,627300.0],["2016-07-15",23.53,23.608,22.955,23.28,353100.0],["2016-07-18",23.28,23.41,22.9,23.37,146000.0],["2016-07-19",23.42,23.57,22.96,23.15,161400.0],["2016-07-20",23.7,23.947,23.37,23.45,271600.0],["2016-07-21",23.71,23.72,22.97,23.0,228200.0],["2016-07-22",23.46,24.08,23.0,23.99,229400.0],["2016-07-25",24.02,24.42,23.671,24.0,163200.0],["2016-07-26",24.09,24.88,24.0,24.52,280000.0],["2016-07-27",24.81,25.0,24.54,24.9,176300.0],["2016-07-28",24.84,24.955,23.18,23.36,236400.0],["2016-07-29",23.45,23.55,22.99,23.54,223900.0],["2016-08-01",23.54,23.96,23.12,23.69,244100.0],["2016-08-02",23.66,23.87,23.52,23.53,423300.0],["2016-08-03",23.53,24.91,23.53,24.18,189100.0],["2016-08-04",24.26,24.29,23.45,23.91,312400.0],["2016-08-05",25.0,25.9,24.21,25.1,646600.0],["2016-08-08",25.08,25.76,24.5,25.65,302900.0],["2016-08-09",25.65,26.737,25.65,26.49,408800.0],["2016-08-10",26.46,26.714,25.92,26.47,340800.0],["2016-08-11",26.68,26.839,26.38,26.69,177900.0],["2016-08-12",26.72,26.8,25.71,25.87,398300.0],["2016-08-15",26.0,26.08,25.51,25.56,240300.0],["2016-08-16",25.33,25.55,24.51,24.74,406800.0],["2016-08-17",24.54,24.68,24.09,24.29,236500.0],["2016-08-18",24.33,24.36,23.301,24.18,413900.0],["2016-08-19",24.2,24.55,23.81,24.53,200700.0],["2016-08-22",24.34,24.525,24.08,24.21,89100.0],["2016-08-23",24.31,24.85,24.21,24.64,224800.0],["2016-08-24",24.5,24.69,23.9,23.97,179900.0],["2016-08-25",23.97,24.55,23.73,24.3,178400.0],["2016-08-26",24.27,25.0,24.03,24.91,252000.0],["2016-08-29",25.12,25.32,25.0,25.08,103500.0],["2016-08-30",25.05,25.14,24.615,24.81,75400.0],["2016-08-31",24.87,25.01,24.51,24.87,156000.0],["2016-09-01",24.82,25.23,24.74,25.03,93100.0],["2016-09-02",25.07,25.25,24.83,24.94,154000.0],["2016-09-06",25.0,25.04,24.307,24.66,159600.0],["2016-09-07",23.36,23.99,22.79,23.95,510800.0],["2016-09-08",23.41,23.41,21.81,23.15,1276800.0],["2016-09-09",22.6,22.88,22.2,22.41,3794800.0],["2016-09-12",22.1,22.85,21.901,22.78,541100.0],["2016-09-13",22.54,22.83,22.0,22.25,486600.0],["2016-09-14",22.3,22.9,22.245,22.82,316400.0],["2016-09-15",22.67,22.91,22.5,22.85,223700.0],["2016-09-16",22.69,23.325,22.5,22.91,477300.0],["2016-09-19",22.94,23.28,22.65,22.71,245400.0],["2016-09-20",22.85,22.92,21.95,22.47,279100.0],["2016-09-21",22.62,22.93,22.24,22.92,257200.0],["2016-09-22",22.81,23.11,22.28,22.8,510400.0],["2016-09-23",22.75,22.98,22.27,22.76,578600.0],["2016-09-26",22.45,22.79,22.31,22.64,306200.0],["2016-09-27",22.47,22.625,22.28,22.53,199700.0],["2016-09-28",22.44,23.725,22.44,23.58,504800.0],["2016-09-29",23.5,24.21,23.4,23.45,377000.0],["2016-09-30",23.63,24.63,23.62,24.62,456800.0],["2016-10-03",24.36,24.68,23.54,24.0,362100.0],["2016-10-04",24.12,24.42,23.85,24.26,209800.0],["2016-10-05",24.64,25.5,24.6,25.15,631700.0],["2016-10-06",25.14,25.15,24.18,24.84,337000.0],["2016-10-07",24.86,25.34,24.67,25.33,346700.0],["2016-10-10",25.51,25.66,25.1,25.4,207800.0],["2016-10-11",25.42,25.59,24.98,25.36,321800.0],["2016-10-12",25.3,25.62,25.13,25.5,284400.0],["2016-10-13",25.29,25.6,24.91,25.31,405200.0],["2016-10-14",25.45,25.55,23.65,24.01,802700.0],["2016-10-17",23.86,24.2,22.68,22.75,464000.0],["2016-10-18",23.02,23.55,22.95,23.01,291000.0],["2016-10-19",23.26,23.77,22.84,23.57,255700.0],["2016-10-20",23.55,23.9,23.37,23.78,237100.0],["2016-10-21",23.52,23.78,23.2,23.23,136500.0],["2016-10-24",23.45,23.75,23.15,23.5,121800.0],["2016-10-25",23.5,24.0,23.35,23.6,210000.0],["2016-10-26",23.3,23.45,21.862,22.0,375700.0],["2016-10-27",22.0,22.1,20.4,20.85,542500.0],["2016-10-28",21.1,21.375,20.65,21.15,378000.0],["2016-10-31",21.1,21.15,20.3,21.05,756200.0],["2016-11-01",20.9,21.0,19.4,19.8,577000.0],["2016-11-02",19.85,20.1,18.85,19.95,516200.0],["2016-11-03",19.95,20.35,19.15,19.25,344100.0],["2016-11-04",19.25,19.25,18.25,18.4,537400.0],["2016-11-07",18.9,19.95,18.85,18.9,527100.0],["2016-11-08",18.85,19.05,18.5,19.05,306600.0],["2016-11-09",18.9,18.95,18.0,18.35,738100.0],["2016-11-10",21.3,21.75,18.45,18.45,1057300.0],["2016-11-11",18.55,18.6,16.7,17.1,1859600.0],["2016-11-14",17.1,17.6,16.55,17.2,920800.0],["2016-11-15",17.4,17.4,16.3,16.65,1871000.0],["2016-11-16",16.65,17.9,16.4,17.7,1046900.0],["2016-11-17",18.05,18.875,17.9,18.7,921400.0],["2016-11-18",18.65,19.4,18.5,18.95,410100.0],["2016-11-21",18.95,20.85,18.829,20.7,1194100.0],["2016-11-22",21.05,21.35,20.0,20.65,813500.0],["2016-11-23",20.65,21.05,20.0,21.0,358800.0],["2016-11-25",21.2,21.25,20.6,21.05,152300.0],["2016-11-28",21.15,21.2,20.15,20.3,453200.0],["2016-11-29",20.2,20.45,18.8,18.85,365100.0],["2016-11-30",18.25,18.95,18.2,18.8,1906200.0],["2016-12-01",18.7,18.85,17.35,17.4,1202300.0],["2016-12-02",17.45,17.45,16.55,17.15,1086100.0],["2016-12-05",17.35,18.05,17.2,17.7,662200.0],["2016-12-06",17.75,17.85,16.85,17.4,468800.0],["2016-12-07",17.3,17.3,16.75,17.05,274700.0],["2016-12-08",16.9,16.95,15.9,16.35,925300.0],["2016-12-09",16.5,16.825,16.275,16.4,518100.0],["2016-12-12",16.4,16.8,16.3,16.6,505300.0],["2016-12-13",16.7,16.9,16.0,16.3,524600.0],["2016-12-14",16.3,16.8,16.15,16.55,712500.0],["2016-12-15",16.65,17.55,16.4,17.4,366400.0],["2016-12-16",17.4,17.55,16.55,16.7,777200.0],["2016-12-19",16.65,16.775,16.2,16.4,332100.0],["2016-12-20",16.4,16.65,16.34,16.5,321700.0],["2016-12-21",16.45,16.55,16.15,16.3,241400.0],["2016-12-22",16.35,16.35,15.75,15.85,250100.0],["2016-12-23",15.8,16.1,15.8,15.8,176700.0],["2016-12-27",15.85,16.15,15.5,15.55,246400.0],["2016-12-28",15.6,15.7,14.8,14.85,479900.0],["2016-12-29",15.1,15.2,14.75,14.8,432900.0],["2016-12-30",14.8,15.0,14.7,14.8,562100.0],["2017-01-03",14.9,15.25,14.5,14.9,453000.0],["2017-01-04",15.0,15.45,14.929,15.2,680700.0],["2017-01-05",15.2,15.4,14.75,15.1,1006000.0],["2017-01-06",15.25,16.35,15.125,15.9,799800.0],["2017-01-09",15.95,16.1,15.475,15.5,502600.0],["2017-01-10",15.5,16.9,15.5,16.75,653700.0],["2017-01-11",16.85,17.0,16.15,16.75,515300.0],["2017-01-12",16.65,17.675,16.65,17.6,861300.0],["2017-01-13",18.3,19.05,18.0,18.95,1631800.0],["2017-01-17",18.95,19.05,18.5,19.0,962100.0],["2017-01-18",19.05,19.25,18.65,19.0,758500.0],["2017-01-19",19.05,19.4,18.975,19.35,702600.0],["2017-01-20",19.45,19.55,18.6,18.8,788000.0],["2017-01-23",18.85,18.9,18.2,18.45,391600.0],["2017-01-24",18.45,18.55,18.0,18.2,589900.0],["2017-01-25",18.3,18.55,18.1,18.25,442100.0],["2017-01-26",18.2,18.7,17.95,18.05,453700.0],["2017-01-27",18.05,18.35,17.95,18.1,245100.0],["2017-01-30",18.05,18.35,17.35,18.2,508100.0],["2017-01-31",18.25,18.6,18.0,18.2,358600.0],["2017-02-01",18.25,18.65,18.175,18.25,392100.0],["2017-02-02",18.15,18.4,17.9,18.1,320400.0],["2017-02-03",18.1,18.4,17.95,18.25,409300.0],["2017-02-06",18.2,18.45,17.925,18.4,313400.0],["2017-02-07",18.4,18.6,17.7,18.15,374100.0],["2017-02-08",18.1,18.25,17.6,17.7,434500.0],["2017-02-09",17.7,18.5,17.7,18.35,369700.0],["2017-02-10",18.4,18.8,18.2,18.25,243000.0],["2017-02-13",18.25,18.65,18.15,18.45,302800.0],["2017-02-14",18.3,18.9,18.3,18.65,295400.0],["2017-02-15",18.55,20.35,18.55,20.15,806300.0],["2017-02-16",20.05,20.85,20.05,20.7,792200.0],["2017-02-17",20.7,21.05,20.4,20.6,335700.0],["2017-02-21",20.6,20.75,19.7,19.95,341200.0],["2017-02-22",19.9,20.15,19.4,19.6,187600.0],["2017-02-23",19.6,20.45,19.6,19.9,360200.0],["2017-02-24",19.75,20.6,19.7,20.35,407500.0],["2017-02-27",20.35,20.35,19.95,20.0,387100.0],["2017-02-28",20.0,20.35,19.65,19.7,572900.0],["2017-03-01",19.6,21.6,19.6,21.15,1761700.0],["2017-03-02",21.1,21.3,20.5,20.55,716000.0],["2017-03-03",20.05,20.7,19.55,20.25,1153000.0],["2017-03-06",20.05,20.15,19.6,19.65,422400.0],["2017-03-07",19.55,19.7,18.75,19.05,530800.0],["2017-03-08",20.0,20.45,19.6,19.65,844800.0],["2017-03-09",19.8,19.9,18.85,19.75,1152100.0],["2017-03-10",19.85,20.95,19.225,20.65,1043000.0],["2017-03-13",20.65,21.0,20.0,20.45,277900.0],["2017-03-14",20.6,20.65,20.05,20.2,191500.0],["2017-03-15",20.3,21.425,20.15,21.25,434700.0],["2017-03-16",21.25,22.1,21.1,21.9,276000.0],["2017-03-17",21.95,22.3,21.75,21.9,436800.0],["2017-03-20",21.85,22.35,21.55,21.65,315200.0],["2017-03-21",21.8,21.8,20.6,20.65,297400.0],["2017-03-22",20.6,20.8,19.925,20.4,485600.0],["2017-03-23",20.4,20.4,19.8,19.9,255500.0],["2017-03-24",19.95,22.7,19.85,20.85,650100.0],["2017-03-27",20.6,21.95,20.25,21.25,659300.0],["2017-03-28",20.65,21.1,20.3,20.55,5923700.0],["2017-03-29",20.55,21.55,20.55,20.8,1456800.0],["2017-03-30",20.7,21.95,20.65,21.6,1513500.0],["2017-03-31",21.6,23.35,21.4,22.3,1708400.0],["2017-04-03",22.45,23.5,22.25,23.3,1218700.0],["2017-04-04",23.15,23.3,22.3,22.7,1011400.0],["2017-04-05",22.8,23.25,22.35,22.4,680900.0],["2017-04-06",22.4,22.4,21.8,22.15,812500.0],["2017-04-07",22.15,22.4,21.9,22.05,1407400.0],["2017-04-10",22.05,22.1,21.375,21.85,492300.0],["2017-04-11",21.75,22.35,21.75,22.25,774000.0],["2017-04-12",22.2,22.35,21.55,21.6,606600.0],["2017-04-13",21.55,21.65,20.75,21.0,860600.0],["2017-04-17",21.05,22.0,20.8,21.95,728900.0],["2017-04-18",21.75,21.9,21.5,21.75,610100.0],["2017-04-19",21.85,22.55,21.725,21.9,688600.0],["2017-04-20",22.0,22.5,21.35,22.35,390500.0],["2017-04-21",22.3,22.35,21.4,22.3,570500.0],["2017-04-24",22.55,22.7,22.15,22.65,1004400.0],["2017-04-25",22.8,23.55,22.65,22.9,768900.0],["2017-04-26",22.95,23.05,22.2,22.2,346200.0],["2017-04-27",22.25,22.75,21.95,22.7,355400.0],["2017-04-28",22.7,23.3,22.6,23.25,595200.0],["2017-05-01",23.25,23.4,22.85,23.05,921400.0],["2017-05-02",23.1,23.725,22.75,23.6,879000.0],["2017-05-03",23.55,23.95,23.2,23.6,823500.0],["2017-05-04",23.6,23.85,23.15,23.65,461600.0],["2017-05-05",23.65,23.75,23.2,23.4,472100.0],["2017-05-08",23.4,24.05,23.205,23.95,633700.0],["2017-05-09",24.0,24.175,23.8,24.05,734500.0],["2017-05-10",24.05,25.025,23.9,24.75,1448300.0],["2017-05-11",24.75,24.9,24.25,24.55,1554000.0],["2017-05-12",24.6,25.6,24.55,25.15,991500.0],["2017-05-15",25.35,25.35,24.85,24.95,886700.0],["2017-05-16",25.05,25.15,23.85,24.05,6893300.0],["2017-05-17",23.75,23.85,22.65,23.1,2236300.0],["2017-05-18",23.0,23.45,22.85,23.25,1081300.0],["2017-05-19",23.3,23.7,23.25,23.55,839300.0],["2017-05-22",23.6,23.63,23.25,23.35,907000.0],["2017-05-23",23.4,23.45,22.7,23.35,793500.0],["2017-05-24",23.35,23.95,23.2,23.9,1064500.0],["2017-05-25",24.0,24.25,23.65,23.9,1046500.0],["2017-05-26",23.9,23.95,23.2,23.5,641600.0],["2017-05-30",23.45,23.625,22.55,22.7,609200.0],["2017-05-31",22.75,23.0,22.4,22.95,699700.0],["2017-06-01",23.05,24.65,22.75,24.6,1220300.0],["2017-06-02",25.0,26.05,24.9,25.9,1366800.0],["2017-06-05",25.9,26.3,25.7,26.05,596300.0],["2017-06-06",25.75,26.0,25.5,26.0,808700.0],["2017-06-07",26.1,27.275,26.1,27.1,1293700.0],["2017-06-08",27.3,27.5,26.8,27.35,831300.0],["2017-06-09",27.35,27.5,24.85,25.8,1637300.0],["2017-06-12",25.7,25.75,24.05,24.05,911400.0],["2017-06-13",24.3,25.55,24.25,25.45,1117100.0],["2017-06-14",25.8,26.9,25.625,25.75,968600.0],["2017-06-15",25.5,25.6,24.95,25.1,748400.0],["2017-06-16",25.0,26.45,24.65,26.4,1387500.0],["2017-06-19",26.5,27.1,26.25,26.4,829800.0],["2017-06-20",26.35,26.875,26.08,26.5,1183200.0],["2017-06-21",26.65,26.8,26.3,26.75,774200.0],["2017-06-22",26.75,27.1,25.9,25.9,1614600.0],["2017-06-23",26.9,27.25,26.05,27.1,6197100.0],["2017-06-26",27.25,27.25,25.96,26.2,834300.0],["2017-06-27",26.1,26.4,25.0,25.2,898200.0],["2017-06-28",25.3,25.65,25.0,25.4,625800.0],["2017-06-29",25.25,25.525,24.5,25.3,1058800.0],["2017-06-30",25.4,25.65,25.3,25.35,652400.0],["2017-07-03",25.45,25.65,24.9,25.15,357300.0],["2017-07-05",25.2,25.65,24.925,25.5,467000.0],["2017-07-06",25.15,25.6,24.2,24.55,705500.0],["2017-07-07",24.8,25.9,24.625,25.65,1259400.0],["2017-07-10",25.55,25.8,25.2,25.4,529400.0],["2017-07-11",25.45,25.7,25.125,25.5,544300.0],["2017-07-12",25.8,26.25,25.475,26.05,607600.0],["2017-07-13",26.1,26.55,25.85,26.35,793900.0],["2017-07-14",26.6,27.15,26.575,26.7,523000.0],["2017-07-17",26.85,27.05,26.675,26.85,684200.0],["2017-07-18",26.7,27.15,26.65,26.85,408700.0],["2017-07-19",26.9,27.025,26.25,26.35,469200.0],["2017-07-20",26.35,26.95,26.3,26.35,455900.0],["2017-07-21",26.5,26.5,25.75,26.05,429200.0],["2017-07-24",26.0,26.4,25.7,26.4,381600.0],["2017-07-25",26.25,26.475,26.1,26.2,320400.0],["2017-07-26",26.3,26.325,25.8,26.1,363700.0],["2017-07-27",26.15,26.15,24.65,24.85,521700.0],["2017-07-28",24.75,25.25,24.35,24.55,413100.0],["2017-07-31",24.65,24.85,24.2,24.7,437100.0],["2017-08-01",24.9,24.95,24.25,24.75,416500.0],["2017-08-02",24.9,24.9,23.5,24.15,734700.0],["2017-08-03",24.1,24.25,23.418,23.75,626600.0],["2017-08-04",23.8,24.1,23.45,24.1,421000.0],["2017-08-07",24.1,24.2,23.4,23.95,1076800.0],["2017-08-08",21.1,22.2,19.8,19.85,4963300.0],["2017-08-09",19.65,19.75,17.9,18.15,8527200.0],["2017-08-10",18.15,18.65,17.1,17.65,3201900.0],["2017-08-11",17.75,18.7,17.55,18.4,2941100.0],["2017-08-14",18.6,19.4,18.45,18.75,2808000.0],["2017-08-15",18.7,18.8,17.6,17.65,2147800.0],["2017-08-16",17.65,17.8,16.65,17.25,2838800.0],["2017-08-17",17.2,17.7,16.9,17.05,1880300.0],["2017-08-18",17.0,17.3,16.8,17.05,1576900.0],["2017-08-21",17.1,17.4,17.0,17.25,1201300.0],["2017-08-22",17.3,17.5,17.1,17.2,923400.0],["2017-08-23",17.05,17.85,17.0,17.65,1180600.0],["2017-08-24",17.65,18.25,17.55,17.8,1329300.0],["2017-08-25",17.85,17.9,16.75,17.3,1463800.0],["2017-08-28",17.3,17.875,17.2,17.8,1028900.0],["2017-08-29",17.5,17.65,16.65,17.1,2464500.0],["2017-08-30",17.1,17.15,16.475,16.55,2069300.0],["2017-08-31",16.5,17.0,16.4,16.7,1425100.0],["2017-09-01",16.8,17.325,16.55,17.15,1153800.0],["2017-09-05",17.15,17.825,17.0,17.7,1469200.0],["2017-09-06",17.85,18.1,17.55,17.85,1171000.0],["2017-09-07",17.9,18.15,17.55,17.8,1382000.0],["2017-09-08",17.75,18.275,17.5,17.85,1181700.0],["2017-09-11",17.85,18.15,17.6,17.9,1082700.0],["2017-09-12",17.95,18.12,17.75,17.95,644900.0],["2017-09-13",18.0,18.05,17.6,17.7,633400.0],["2017-09-14",17.65,17.875,17.4,17.45,903900.0],["2017-09-15",17.5,17.65,17.1,17.25,2649100.0],["2017-09-18",17.25,17.35,16.375,16.45,1261300.0],["2017-09-19",16.5,16.5,15.0,15.65,3725000.0],["2017-09-20",15.9,16.4,15.65,15.95,1892700.0],["2017-09-21",15.9,16.325,15.65,16.2,1107400.0],["2017-09-22",16.2,17.1,16.15,16.75,1852500.0],["2017-09-25",16.65,16.75,16.05,16.3,1300100.0],["2017-09-26",16.45,17.05,16.4,16.65,1263100.0],["2017-09-27",17.0,17.65,16.85,17.5,3545700.0],["2017-09-28",17.6,18.35,17.45,18.25,1615600.0],["2017-09-29",18.15,18.25,17.55,17.8,1559900.0],["2017-10-02",17.85,18.8,17.675,18.7,2569300.0],["2017-10-03",18.75,19.2,18.25,18.65,2936300.0],["2017-10-04",18.5,19.15,18.5,18.6,2046200.0],["2017-10-05",18.6,18.95,18.15,18.25,1028100.0],["2017-10-06",18.25,18.75,18.0,18.15,1237700.0],["2017-10-09",18.05,18.3,17.2,17.35,1135300.0],["2017-10-10",17.4,17.45,16.35,16.6,1782700.0],["2017-10-11",16.55,17.0,16.5,16.65,1229700.0],["2017-10-12",16.55,17.05,16.35,16.7,926600.0],["2017-10-13",16.55,16.75,15.925,16.5,1334200.0],["2017-10-16",16.55,16.7,16.0,16.1,962200.0],["2017-10-17",16.1,16.45,15.75,15.8,1425700.0],["2017-10-18",15.95,16.125,15.75,16.0,745000.0],["2017-10-19",15.95,16.4,15.75,16.35,1017800.0],["2017-10-20",16.45,17.1,16.3,17.0,1000400.0],["2017-10-23",17.05,17.225,16.8,17.0,993200.0],["2017-10-24",17.15,17.25,16.85,17.1,817100.0],["2017-10-25",17.1,17.4,16.65,17.0,836100.0],["2017-10-26",17.0,17.05,16.725,16.85,485400.0],["2017-10-27",17.05,17.05,16.375,16.6,936900.0],["2017-10-30",16.6,16.65,16.2,16.35,812600.0],["2017-10-31",16.4,16.575,15.975,16.25,1239800.0],["2017-11-01",16.4,16.4,14.55,15.3,1843500.0],["2017-11-02",15.2,15.55,14.45,14.9,1946600.0],["2017-11-03",16.3,16.8,13.2,13.25,6302300.0],["2017-11-06",13.3,13.45,10.475,11.0,8257700.0],["2017-11-07",11.25,11.8,10.35,11.1,7917400.0],["2017-11-08",11.1,11.9,10.75,11.75,3889000.0],["2017-11-09",11.65,11.95,11.45,11.7,2155900.0],["2017-11-10",11.6,11.8,10.5,11.15,3966900.0],["2017-11-13",11.0,11.45,10.85,11.45,1376400.0],["2017-11-14",11.35,11.65,10.3,10.5,2009300.0],["2017-11-15",10.35,11.0,10.3,10.75,1771800.0],["2017-11-16",10.9,11.1,10.65,11.05,1641900.0],["2017-11-17",10.95,11.25,10.85,11.15,1277800.0],["2017-11-20",11.15,11.5,11.05,11.15,1613900.0],["2017-11-21",11.15,11.65,11.15,11.6,1730400.0],["2017-11-22",11.65,12.3,11.5,12.15,1357700.0],["2017-11-24",12.2,12.35,11.85,12.05,756400.0],["2017-11-27",12.05,12.275,11.95,12.1,864300.0],["2017-11-28",12.15,12.6,12.0,12.55,1871200.0],["2017-11-29",12.65,12.7,12.1,12.65,2163200.0],["2017-11-30",12.65,12.95,12.5,12.85,1629700.0],["2017-12-01",12.8,13.025,12.35,12.85,1916000.0],["2017-12-04",13.05,13.05,12.7,13.0,1558700.0],["2017-12-05",12.95,13.35,12.8,12.95,3405800.0],["2017-12-06",12.95,13.125,12.55,12.85,3686500.0],["2017-12-07",12.7,13.45,12.65,13.25,1244300.0],["2017-12-08",14.0,14.0,12.6,12.95,3365000.0],["2017-12-11",12.9,13.25,12.7,12.9,1650500.0],["2017-12-12",12.95,13.125,12.8,13.0,1155600.0],["2017-12-13",12.95,13.3,12.75,13.0,1548100.0],["2017-12-14",13.0,13.2,12.65,12.9,1177000.0],["2017-12-15",13.0,13.2,12.85,13.05,1739600.0],["2017-12-18",13.15,13.2,12.9,13.05,1287900.0],["2017-12-19",13.1,13.5,12.85,13.05,1154400.0],["2017-12-20",13.15,13.7,13.1,13.55,1063100.0],["2017-12-21",13.6,14.088,13.3,13.8,1222700.0],["2017-12-22",13.75,13.75,13.35,13.6,1059500.0],["2017-12-26",13.55,13.75,13.3,13.45,774200.0],["2017-12-27",13.5,13.5,13.0,13.1,871200.0],["2017-12-28",13.15,13.15,12.4,12.8,1081200.0],["2017-12-29",12.85,12.85,12.3,12.3,727800.0],["2018-01-02",12.35,13.0,12.325,12.8,1545200.0],["2018-01-03",12.85,13.625,12.85,13.4,1284200.0],["2018-01-04",13.95,14.0,12.9,13.25,891700.0],["2018-01-05",13.25,13.4,12.85,12.95,636900.0],["2018-01-08",12.95,13.15,12.65,12.85,781000.0],["2018-01-09",12.9,13.2,12.7,13.2,1156900.0],["2018-01-10",13.65,14.375,13.35,13.95,1709600.0],["2018-01-11",13.95,14.7,13.85,14.6,1303000.0],["2018-01-12",14.75,15.1,14.4,15.05,1498800.0],["2018-01-16",15.1,15.2,14.05,14.3,1889900.0],["2018-01-17",14.4,14.5,13.65,13.85,1296500.0],["2018-01-18",13.85,14.2,13.4,13.8,918200.0],["2018-01-19",13.85,14.3,13.8,14.2,1114500.0],["2018-01-22",14.25,14.6,14.25,14.5,672100.0],["2018-01-23",14.5,14.95,14.4,14.9,1108200.0],["2018-01-24",15.0,15.1,14.55,14.8,968000.0],["2018-01-25",14.95,15.0,14.15,14.3,665800.0],["2018-01-26",14.3,14.7,14.1,14.65,607300.0],["2018-01-29",14.6,14.662,14.425,14.5,478300.0],["2018-01-30",14.25,14.5,14.05,14.2,611000.0],["2018-01-31",14.25,14.3,13.925,14.1,595500.0],["2018-02-01",14.0,14.2,13.7,13.95,582000.0],["2018-02-02",13.7,14.3,13.655,14.05,684800.0],["2018-02-05",13.9,14.1,13.4,13.5,855600.0],["2018-02-06",13.25,13.9,13.055,13.8,892600.0],["2018-02-07",13.8,14.325,13.75,14.1,549400.0],["2018-02-08",14.1,14.45,13.75,13.8,816200.0],["2018-02-09",13.95,14.25,13.45,14.05,869400.0],["2018-02-12",14.1,14.125,13.575,13.7,577100.0],["2018-02-13",13.55,13.7,13.25,13.65,515500.0],["2018-02-14",13.5,14.4,13.375,13.95,669600.0],["2018-02-15",14.05,14.5,13.923,14.25,685500.0],["2018-02-16",14.3,14.4,14.1,14.25,497200.0],["2018-02-20",14.1,14.3,14.0,14.05,577800.0],["2018-02-21",14.1,14.5,13.95,14.0,692200.0],["2018-02-22",14.15,14.4,13.9,14.05,507900.0],["2018-02-23",14.2,14.45,14.05,14.45,502100.0],["2018-02-26",14.45,14.6,14.2,14.5,599800.0],["2018-02-27",14.45,14.6,13.95,14.0,1131900.0],["2018-02-28",14.55,15.05,14.25,14.65,3659700.0],["2018-03-01",14.8,15.0,13.85,14.3,1887700.0],["2018-03-02",14.05,15.35,14.01,15.3,2177100.0],["2018-03-05",15.25,16.35,15.15,16.3,1692000.0],["2018-03-06",16.25,16.55,16.0,16.5,1219600.0],["2018-03-07",16.4,16.7,16.025,16.15,650100.0],["2018-03-08",16.15,16.3,15.625,15.75,597600.0],["2018-03-09",15.8,15.9,15.5,15.6,907400.0],["2018-03-12",15.6,16.0,15.45,15.95,828800.0],["2018-03-13",16.15,16.15,15.35,15.45,763200.0],["2018-03-14",15.5,15.65,14.85,15.05,886200.0],["2018-03-15",15.05,15.3,14.625,14.8,629100.0],["2018-03-16",14.8,14.85,14.35,14.6,775500.0],["2018-03-19",14.5,14.6,13.9,14.05,876000.0],["2018-03-20",14.05,14.45,13.855,13.9,609100.0],["2018-03-21",13.85,14.65,13.75,14.4,530700.0],["2018-03-22",14.15,14.575,14.0,14.1,588300.0],["2018-03-23",14.1,14.25,13.7,13.9,812100.0],["2018-03-26",14.05,14.25,13.85,14.15,474800.0],["2018-03-27",14.15,14.35,13.8,13.85,705200.0],["2018-03-28",13.85,14.2,13.7,13.9,565100.0],["2018-03-29",13.9,14.5,13.8,14.25,487200.0],["2018-04-02",14.25,14.35,13.65,13.8,628500.0],["2018-04-03",13.85,14.25,13.61,14.2,421700.0],["2018-04-04",13.9,14.575,13.85,14.5,418300.0],["2018-04-05",14.6,15.15,14.55,15.0,621700.0],["2018-04-06",14.9,15.4,14.8,15.0,823700.0],["2018-04-09",15.1,15.1,14.6,14.65,779300.0],["2018-04-10",14.9,15.3,14.7,15.3,869600.0],["2018-04-11",15.2,15.65,15.15,15.45,295100.0],["2018-04-12",15.6,15.8,15.45,15.7,403800.0],["2018-04-13",15.75,15.8,15.35,15.7,314100.0],["2018-04-16",15.8,15.85,15.51,15.8,405900.0],["2018-04-17",15.95,16.7,15.8,16.5,1000500.0],["2018-04-18",16.5,16.8,16.15,16.45,484800.0],["2018-04-19",16.35,16.55,16.05,16.3,533100.0],["2018-04-20",16.25,16.85,16.05,16.85,503900.0],["2018-04-23",16.9,16.9,16.6,16.65,548000.0],["2018-04-24",16.6,16.8,16.25,16.4,724800.0],["2018-04-25",16.35,16.75,16.2,16.55,875100.0],["2018-04-26",16.7,16.725,16.4,16.6,625400.0],["2018-04-27",16.65,16.85,16.45,16.75,809700.0],["2018-04-30",16.8,16.85,16.4,16.5,607400.0],["2018-05-01",16.5,16.7,16.4,16.5,738600.0],["2018-05-02",16.55,16.625,16.4,16.55,719900.0],["2018-05-03",16.45,16.6,16.0,16.45,545200.0],["2018-05-04",16.4,17.0,16.35,16.8,535900.0],["2018-05-07",16.9,17.3,16.8,16.9,790900.0],["2018-05-08",16.9,17.025,16.5,16.75,677200.0],["2018-05-09",16.9,16.95,16.4,16.6,1145200.0],["2018-05-10",17.5,18.91,17.15,18.15,2310000.0],["2018-05-11",18.1,18.55,18.0,18.5,1104700.0],["2018-05-14",18.8,19.2,18.65,18.9,1205900.0],["2018-05-15",18.9,19.5,18.85,19.3,982200.0],["2018-05-16",19.3,19.775,19.15,19.65,1166400.0],["2018-05-17",19.65,19.775,19.4,19.65,853200.0],["2018-05-18",19.75,19.75,19.4,19.5,531500.0],["2018-05-21",19.55,19.575,19.2,19.5,440700.0],["2018-05-22",19.65,20.1,19.425,19.8,767200.0],["2018-05-23",19.5,20.05,19.4,19.85,780500.0],["2018-05-24",19.75,20.0,19.5,19.75,801300.0],["2018-05-25",19.8,20.05,19.7,19.95,605300.0],["2018-05-29",19.8,20.25,19.729,20.15,762500.0],["2018-05-30",20.55,21.0,20.35,20.7,1085800.0],["2018-05-31",20.7,20.8,20.4,20.45,1271400.0],["2018-06-01",20.6,20.75,19.65,19.8,2127600.0],["2018-06-04",20.3,21.028,19.85,21.0,2382800.0],["2018-06-05",20.85,21.55,20.75,21.4,872200.0],["2018-06-06",21.2,22.05,21.2,21.65,1267900.0],["2018-06-07",22.0,22.475,21.925,22.2,1759100.0],["2018-06-08",22.2,23.2,22.1,22.85,1543500.0],["2018-06-11",22.85,22.95,22.1,22.65,1013800.0],["2018-06-12",22.65,23.5,22.65,23.25,1074800.0],["2018-06-13",23.2,23.35,22.85,22.9,914300.0],["2018-06-14",23.0,23.1,22.65,23.05,827500.0],["2018-06-15",22.9,23.35,22.65,23.25,823500.0],["2018-06-18",23.5,23.55,23.15,23.3,938100.0],["2018-06-19",23.4,23.55,23.15,23.45,1691500.0],["2018-06-20",23.45,24.0,23.35,23.95,1163600.0],["2018-06-21",24.0,24.0,21.51,22.8,1178500.0],["2018-06-22",23.0,23.15,22.7,23.15,1376200.0],["2018-06-25",22.7,23.025,22.3,22.5,654700.0],["2018-06-26",22.55,22.975,22.3,22.65,595400.0],["2018-06-27",22.7,22.9,21.45,21.6,680800.0],["2018-06-28",21.55,22.1,21.45,21.9,893200.0],["2018-06-29",22.0,22.0,21.0,21.05,1047300.0],["2018-07-02",20.85,21.6,20.6,21.6,1166000.0],["2018-07-03",21.8,22.6,21.6,22.4,761900.0],["2018-07-05",22.55,22.8,22.225,22.6,687600.0],["2018-07-06",22.6,23.05,22.45,23.0,592100.0],["2018-07-09",23.0,23.15,22.7,22.9,794900.0],["2018-07-10",22.9,22.9,22.2,22.65,784100.0],["2018-07-11",22.4,22.85,22.3,22.7,525300.0],["2018-07-12",22.9,23.05,22.7,23.0,522400.0],["2018-07-13",22.95,22.95,22.15,22.25,589000.0],["2018-07-16",22.25,22.6,22.05,22.6,771400.0],["2018-07-17",22.7,23.35,22.6,22.8,638100.0],["2018-07-18",22.8,23.25,22.75,22.95,538500.0],["2018-07-19",22.85,23.175,22.7,22.9,394600.0],["2018-07-20",22.95,23.25,22.9,23.05,463400.0],["2018-07-23",23.25,23.85,22.85,23.2,854800.0],["2018-07-24",23.3,23.375,21.0,21.6,1121500.0],["2018-07-25",21.6,21.85,21.4,21.8,442600.0],["2018-07-26",21.8,22.05,21.6,21.85,427800.0],["2018-07-27",21.9,22.12,20.75,20.85,516500.0],["2018-07-30",20.85,21.0,19.95,20.1,983000.0],["2018-07-31",19.95,20.75,19.4,20.2,601700.0],["2018-08-01",20.2,20.45,19.625,20.2,656000.0],["2018-08-02",20.15,20.6,19.85,20.55,528600.0],["2018-08-03",20.15,20.8,20.15,20.25,588700.0],["2018-08-06",20.25,21.0,20.0,20.9,331200.0],["2018-08-07",20.25,20.85,20.15,20.2,910600.0],["2018-08-08",20.8,22.4,20.1,21.2,1351800.0],["2018-08-09",21.1,21.625,20.9,21.0,656100.0],["2018-08-10",20.95,22.35,20.95,21.95,991100.0],["2018-08-13",22.2,23.65,22.15,23.2,1635400.0],["2018-08-14",23.2,24.1,23.1,24.05,816100.0],["2018-08-15",23.75,24.025,23.175,23.35,852800.0],["2018-08-16",23.8,24.15,23.4,24.0,585100.0],["2018-08-17",24.0,24.0,23.35,23.7,510600.0],["2018-08-20",24.0,24.3,23.3,24.1,796400.0],["2018-08-21",24.05,24.25,23.65,23.95,529600.0],["2018-08-22",23.95,24.05,23.35,23.55,499300.0],["2018-08-23",23.6,23.6,23.15,23.55,443500.0],["2018-08-24",23.55,24.3,23.5,24.05,574300.0],["2018-08-27",24.35,24.75,24.0,24.35,521100.0],["2018-08-28",24.25,24.4,23.3,23.8,840800.0],["2018-08-29",23.95,24.8,23.65,24.6,663500.0],["2018-08-30",24.4,25.4,24.4,25.1,764300.0],["2018-08-31",25.15,25.7,25.075,25.5,603400.0],["2018-09-04",25.5,25.819,25.15,25.3,1287000.0],["2018-09-05",25.3,25.3,23.65,24.45,646700.0],["2018-09-06",24.45,24.75,24.1,24.5,578000.0],["2018-09-07",24.4,24.95,24.35,24.75,299200.0],["2018-09-10",24.95,25.45,24.575,25.35,707300.0],["2018-09-11",25.45,26.0,25.125,25.75,703100.0],["2018-09-12",25.85,26.35,25.4,26.15,1697000.0],["2018-09-13",27.0,27.65,26.45,27.6,2741500.0],["2018-09-14",28.0,28.2,27.4,27.65,746700.0],["2018-09-17",27.5,27.6,26.59,26.9,713000.0],["2018-09-18",26.8,27.45,26.55,27.15,622800.0],["2018-09-19",27.1,27.5,26.8,27.25,636100.0],["2018-09-20",27.4,27.5,26.9,27.05,529700.0],["2018-09-21",26.95,27.725,26.91,27.55,895600.0],["2018-09-24",27.45,28.15,27.25,27.45,534500.0],["2018-09-25",27.75,29.0,27.55,28.75,708300.0],["2018-09-26",28.85,29.05,28.25,28.55,580100.0],["2018-09-27",28.5,28.9,28.2,28.2,526500.0],["2018-09-28",28.1,28.7,27.8,28.4,578200.0],["2018-10-01",28.43,28.62,26.55,27.04,1142300.0],["2018-10-02",27.01,27.26,26.37,26.69,669400.0],["2018-10-03",26.72,27.11,26.19,26.92,669300.0],["2018-10-04",27.29,27.83,25.91,26.31,1031100.0],["2018-10-05",26.72,27.26,26.33,26.6,854700.0],["2018-10-08",26.34,26.69,25.645,26.29,1128600.0],["2018-10-09",26.07,27.81,25.96,27.2,989300.0],["2018-10-10",27.03,27.4,25.21,25.43,1074900.0],["2018-10-11",25.16,25.99,24.77,24.9,802000.0],["2018-10-12",25.6,25.93,25.09,25.44,1279300.0],["2018-10-15",25.4,25.7,24.54,25.24,799600.0],["2018-10-16",25.55,26.81,25.27,26.2,902600.0],["2018-10-17",25.84,25.86,24.1,25.23,2542800.0],["2018-10-18",25.18,25.2,24.55,24.96,1792000.0],["2018-10-19",25.0,25.31,23.86,23.87,1063500.0],["2018-10-22",23.89,24.965,23.86,24.63,1290700.0],["2018-10-23",24.13,24.36,23.35,23.83,832000.0],["2018-10-24",23.71,23.88,21.64,21.71,1869500.0],["2018-10-25",21.99,22.51,21.5,22.23,1192600.0],["2018-10-26",21.55,22.19,20.94,21.66,880400.0],["2018-10-29",22.05,22.7,21.57,21.9,777600.0],["2018-10-30",21.92,22.64,21.65,22.4,585500.0],["2018-10-31",22.79,23.06,22.17,22.2,1138000.0],["2018-11-01",22.36,23.11,22.09,22.97,855400.0],["2018-11-02",23.1,23.51,22.69,22.82,833500.0],["2018-11-05",22.79,22.97,21.85,22.74,909300.0],["2018-11-06",22.61,23.18,22.44,22.86,1009000.0],["2018-11-07",23.31,26.66,23.31,26.03,2892200.0],["2018-11-08",25.98,26.86,25.46,25.86,840900.0],["2018-11-09",25.67,25.86,24.485,25.19,715800.0],["2018-11-12",25.03,25.47,24.55,25.19,873100.0],["2018-11-13",25.46,25.85,24.32,24.47,471600.0],["2018-11-14",24.75,25.0,24.35,24.45,754300.0],["2018-11-15",24.31,25.28,24.31,24.96,801000.0],["2018-11-16",24.8,24.91,24.22,24.63,679300.0],["2018-11-19",24.49,24.715,23.085,23.2,773600.0],["2018-11-20",22.7,23.68,22.4,22.66,458900.0],["2018-11-21",22.97,23.84,22.77,23.67,417600.0],["2018-11-23",23.49,24.69,23.49,24.08,190100.0],["2018-11-26",24.41,24.71,24.133,24.4,552500.0],["2018-11-27",24.33,25.0,24.15,24.6,419700.0],["2018-11-28",24.81,26.24,24.7,26.16,603000.0],["2018-11-29",25.81,26.35,25.19,26.15,1060600.0],["2018-11-30",26.12,26.96,25.62,25.7,1046600.0],["2018-12-03",26.21,26.21,24.17,24.5,1126000.0],["2018-12-04",24.31,24.535,22.05,22.16,1326900.0],["2018-12-06",21.44,21.93,20.69,20.8,1635700.0],["2018-12-07",20.79,20.93,19.83,20.23,2120400.0],["2018-12-10",20.22,20.92,20.03,20.5,810600.0],["2018-12-11",20.91,21.32,20.06,20.66,1459400.0],["2018-12-12",21.03,22.02,20.91,21.27,952000.0],["2018-12-13",21.28,21.39,19.765,19.81,899600.0],["2018-12-14",19.36,19.92,18.74,19.2,1284100.0],["2018-12-17",18.85,19.2,18.005,18.39,1121000.0],["2018-12-18",18.55,18.84,18.08,18.58,1131500.0],["2018-12-19",18.55,19.32,18.38,18.39,890600.0],["2018-12-20",18.28,18.47,17.01,17.95,1156700.0],["2018-12-21",17.96,18.75,17.67,17.95,1145400.0],["2018-12-24",17.5,18.05,17.26,17.75,370000.0],["2018-12-26",17.85,18.595,17.5,18.59,750900.0],["2018-12-27",18.2,19.44,18.16,19.39,917800.0],["2018-12-28",19.48,20.25,19.05,19.71,801700.0],["2018-12-31",19.91,20.4,19.82,19.95,522300.0],["2019-01-02",19.7,20.0,19.34,19.7,624800.0],["2019-01-03",19.47,19.665,18.85,19.3,578000.0],["2019-01-04",19.71,20.06,19.63,20.0,684900.0],["2019-01-07",20.15,21.0,20.01,20.92,893900.0],["2019-01-08",21.26,21.73,20.74,20.75,1089500.0],["2019-01-09",20.95,21.64,20.47,20.48,831600.0],["2019-01-10",20.4,20.5,19.11,19.2,1297300.0],["2019-01-11",19.07,19.47,18.205,18.26,1662200.0],["2019-01-14",18.08,18.495,17.1,18.12,1556400.0],["2019-01-15",18.08,18.6,18.04,18.12,655500.0],["2019-01-16",18.16,18.81,18.16,18.37,843500.0],["2019-01-17",18.18,19.028,18.18,18.78,713100.0],["2019-01-18",18.94,19.13,18.45,18.66,742400.0],["2019-01-22",18.35,18.5,17.86,17.92,827100.0],["2019-01-23",18.01,18.13,17.34,17.54,1163700.0],["2019-01-24",17.61,18.48,17.57,17.59,2644300.0],["2019-01-25",17.84,17.97,17.33,17.5,981600.0],["2019-01-28",17.31,17.48,16.9,17.2,1222300.0],["2019-01-29",17.0,17.57,16.847,16.93,655400.0],["2019-01-30",17.1,17.23,16.5,17.19,883500.0],["2019-01-31",17.19,17.85,17.1,17.68,734700.0],["2019-02-01",17.58,17.86,17.24,17.45,1081600.0],["2019-02-04",17.42,17.77,17.33,17.7,579800.0],["2019-02-05",17.8,18.2,17.66,17.91,604200.0],["2019-02-06",17.84,18.05,17.07,17.11,769200.0],["2019-02-07",16.96,17.48,16.9,17.02,852800.0],["2019-02-08",16.92,17.12,16.78,16.88,615000.0],["2019-02-11",17.15,17.39,16.95,16.96,639100.0],["2019-02-12",17.12,17.27,16.9,17.25,1261800.0],["2019-02-13",17.34,17.66,16.96,17.2,1476000.0],["2019-02-14",17.09,17.17,16.24,16.39,1764100.0],["2019-02-15",16.54,17.03,16.33,16.8,2142400.0],["2019-02-19",16.73,16.825,14.95,14.99,3033900.0],["2019-02-20",15.06,15.21,13.79,14.54,5495600.0],["2019-02-21",14.45,14.991,13.975,13.98,2214200.0],["2019-02-22",13.98,14.62,13.78,14.3,3719600.0],["2019-02-25",14.43,14.86,14.32,14.58,1417300.0],["2019-02-26",14.59,15.12,14.59,14.67,2290200.0],["2019-02-27",12.94,14.35,12.88,14.07,3823500.0],["2019-02-28",14.0,14.21,13.16,13.19,2223100.0],["2019-03-01",13.19,13.38,13.02,13.29,2395700.0],["2019-03-04",13.26,14.44,13.11,14.15,3199200.0],["2019-03-05",14.16,14.29,13.49,13.52,1311100.0],["2019-03-06",13.65,13.74,12.47,12.54,1712100.0],["2019-03-07",12.53,12.7,12.14,12.17,1084900.0],["2019-03-08",12.19,12.705,12.09,12.48,1076600.0],["2019-03-11",12.48,12.77,12.355,12.5,1024600.0],["2019-03-12",12.58,12.71,12.4,12.49,1098800.0],["2019-03-13",12.63,13.26,12.57,13.06,1439500.0],["2019-03-14",13.04,13.22,12.84,13.01,1411300.0],["2019-03-15",13.07,13.46,12.979,13.11,1655100.0],["2019-03-18",13.18,13.23,12.52,12.63,1034000.0],["2019-03-19",12.64,13.13,12.26,12.9,1109300.0],["2019-03-20",12.9,13.34,12.74,13.1,1473300.0],["2019-03-21",13.04,14.11,13.04,14.0,2899700.0],["2019-03-22",14.0,14.26,13.27,13.33,1491600.0],["2019-03-25",13.3,13.52,13.08,13.46,686200.0],["2019-03-26",13.61,13.72,13.05,13.17,873400.0],["2019-03-27",13.14,13.25,12.5,12.59,934300.0],["2019-03-28",12.67,12.77,12.27,12.51,1430300.0],["2019-03-29",12.62,12.7,12.37,12.58,1056800.0],["2019-04-01",12.74,12.89,12.26,12.45,571400.0],["2019-04-02",12.5,12.515,12.11,12.45,730900.0],["2019-04-03",12.5,12.6,12.21,12.32,603600.0],["2019-04-04",12.36,12.43,12.09,12.28,656300.0],["2019-04-05",12.36,12.49,12.23,12.4,910300.0],["2019-04-08",12.7,12.8,12.26,12.58,879300.0],["2019-04-09",12.56,12.78,12.48,12.63,1320400.0],["2019-04-10",12.68,12.83,12.429,12.69,1078700.0],["2019-04-11",14.26,14.3,13.15,13.21,4264500.0],["2019-04-12",13.28,13.3,12.69,12.97,1589900.0],["2019-04-15",13.0,13.71,12.963,13.47,1656500.0],["2019-04-16",13.5,13.61,13.305,13.39,1138300.0],["2019-04-17",13.41,13.45,12.23,12.7,1816900.0],["2019-04-18",12.65,13.26,12.4,13.23,1370600.0],["2019-04-22",13.18,13.77,13.071,13.65,1084400.0],["2019-04-23",13.66,14.14,13.54,13.69,1145900.0],["2019-04-24",13.69,13.82,13.525,13.61,502000.0],["2019-04-25",13.6,13.645,13.25,13.56,570100.0],["2019-04-26",13.66,13.755,13.45,13.67,870800.0],["2019-04-29",13.8,14.14,13.72,14.13,706100.0],["2019-04-30",14.04,14.13,13.48,13.55,676000.0],["2019-05-01",13.56,13.74,13.4,13.56,576600.0],["2019-05-02",13.53,13.83,13.41,13.83,919700.0],["2019-05-03",13.96,14.41,13.91,14.0,984500.0],["2019-05-06",13.68,14.48,13.55,14.39,684600.0],["2019-05-07",14.19,14.195,13.5,13.7,968100.0],["2019-05-08",14.44,14.6,13.501,14.2,1513900.0],["2019-05-09",14.12,14.59,13.91,14.36,1142300.0],["2019-05-10",14.21,14.57,14.16,14.52,820900.0],["2019-05-13",14.16,14.22,13.51,13.6,806700.0],["2019-05-14",13.64,14.145,13.6,14.12,612800.0],["2019-05-15",13.95,14.32,13.88,14.22,567700.0],["2019-05-16",14.27,14.58,14.27,14.37,552000.0],["2019-05-17",14.23,14.49,14.09,14.2,473600.0],["2019-05-20",13.96,14.19,13.75,14.16,568100.0],["2019-05-21",14.24,14.79,14.24,14.54,763200.0],["2019-05-22",14.4,14.68,14.25,14.5,624000.0],["2019-05-23",14.3,14.35,13.82,13.9,833800.0],["2019-05-24",13.95,14.15,13.74,14.15,488400.0],["2019-05-28",14.03,14.55,13.77,14.15,696300.0],["2019-05-29",14.04,14.04,9.85,10.01,8754100.0],["2019-05-30",10.1,10.99,10.085,10.69,2376500.0],["2019-05-31",10.53,10.96,10.34,10.64,1454400.0],["2019-06-03",10.66,10.815,10.31,10.63,1202700.0],["2019-06-04",10.75,10.833,9.96,10.33,1728100.0],["2019-06-05",10.42,10.42,9.985,10.24,971100.0],["2019-06-06",10.17,10.18,9.2,9.41,2864800.0],["2019-06-07",9.54,9.57,8.88,8.9,2375400.0],["2019-06-10",9.0,9.033,8.77,8.88,2599800.0],["2019-06-11",8.9,9.06,8.64,8.83,2200000.0],["2019-06-12",8.75,8.825,7.93,7.94,5168000.0],["2019-06-13",7.99,8.465,7.99,8.44,2405200.0],["2019-06-14",8.41,8.5,7.89,7.98,2346400.0],["2019-06-17",8.0,8.21,7.91,8.07,1171000.0],["2019-06-18",8.11,8.15,7.84,7.98,1103100.0],["2019-06-19",7.98,8.1,7.883,7.99,999500.0],["2019-06-20",8.02,8.13,7.855,7.9,2000700.0],["2019-06-21",7.85,8.45,7.78,8.41,5398300.0],["2019-06-24",8.55,8.83,8.12,8.26,1895000.0],["2019-06-25",8.27,8.37,7.7,7.74,1601600.0],["2019-06-26",7.94,8.02,7.63,7.71,1422700.0],["2019-06-27",7.76,8.04,7.62,7.87,1623000.0],["2019-06-28",7.94,8.13,7.87,7.95,1551300.0],["2019-07-01",8.08,8.115,7.71,7.83,877300.0],["2019-07-02",7.82,7.85,7.51,7.56,993800.0],["2019-07-03",7.59,7.7,7.54,7.64,548300.0],["2019-07-05",7.57,7.72,7.478,7.63,673300.0],["2019-07-08",7.6,7.64,7.18,7.34,1515400.0],["2019-07-09",7.28,7.595,7.21,7.55,734900.0],["2019-07-10",7.59,7.69,7.23,7.26,1109400.0],["2019-07-11",7.27,7.36,7.16,7.22,865500.0],["2019-07-12",7.28,7.4,7.18,7.36,1031100.0],["2019-07-15",7.37,7.56,7.12,7.44,1643500.0],["2019-07-16",7.45,7.76,7.36,7.46,1388300.0],["2019-07-17",7.46,7.56,7.17,7.19,1555700.0],["2019-07-18",7.17,7.21,6.71,7.01,1467500.0],["2019-07-19",7.0,7.064,6.65,6.65,976100.0],["2019-07-22",6.66,6.74,6.35,6.45,1573500.0],["2019-07-23",6.46,6.74,6.39,6.59,1756500.0],["2019-07-24",6.56,6.88,6.56,6.85,1904800.0],["2019-07-25",6.85,7.0,6.42,6.48,1184800.0],["2019-07-26",6.51,6.81,6.45,6.74,1256500.0],["2019-07-29",6.76,6.91,6.585,6.82,1182400.0],["2019-07-30",6.75,6.93,6.598,6.91,603000.0],["2019-07-31",6.91,7.09,6.81,6.82,1442200.0],["2019-08-01",6.84,7.0,6.345,6.38,1241000.0],["2019-08-02",6.33,6.45,6.168,6.39,1090400.0],["2019-08-05",6.22,6.28,6.011,6.12,1050600.0],["2019-08-06",6.17,6.3,5.73,5.82,1817600.0],["2019-08-07",5.52,8.1,5.5,6.69,6913400.0],["2019-08-08",6.71,7.2,6.47,7.14,2740400.0],["2019-08-09",7.09,7.185,6.77,7.17,1508000.0],["2019-08-12",7.15,7.44,6.861,7.42,959300.0],["2019-08-13",7.38,7.7,7.06,7.12,1085100.0],["2019-08-14",7.24,7.28,6.835,7.1,1586100.0],["2019-08-15",7.07,7.25,6.941,6.98,1615500.0],["2019-08-16",7.02,7.32,7.01,7.3,1082200.0],["2019-08-19",7.38,7.7,7.35,7.41,1077100.0],["2019-08-20",7.5,7.74,7.47,7.57,997400.0],["2019-08-21",7.62,7.78,7.29,7.31,816400.0],["2019-08-22",7.35,7.56,7.28,7.41,634700.0],["2019-08-23",7.35,7.435,6.89,7.02,928200.0],["2019-08-26",7.07,7.07,6.67,7.02,874700.0],["2019-08-27",7.05,7.07,6.3,6.31,1292200.0],["2019-08-28",6.29,6.67,6.25,6.56,994600.0],["2019-08-29",6.6,7.03,6.58,6.81,994000.0],["2019-08-30",6.85,6.9,6.675,6.87,837700.0],["2019-09-03",6.8,6.84,6.095,6.21,1634200.0],["2019-09-04",6.25,6.63,6.2,6.63,987100.0],["2019-09-05",6.76,7.03,6.56,6.94,1394300.0],["2019-09-06",6.97,7.31,6.94,7.14,1381100.0],["2019-09-09",7.16,7.54,6.98,7.53,708200.0],["2019-09-10",7.52,8.1,7.46,7.96,2154200.0],["2019-09-11",7.98,8.28,7.81,7.89,1427300.0],["2019-09-12",7.83,7.83,6.99,7.02,1768800.0],["2019-09-13",7.09,7.43,7.03,7.35,1354500.0],["2019-09-16",7.34,7.54,7.33,7.42,774700.0],["2019-09-17",7.39,7.875,7.39,7.81,1095200.0],["2019-09-18",7.75,7.91,7.59,7.88,1159200.0],["2019-09-19",7.89,8.05,7.78,7.84,1115000.0],["2019-09-20",7.82,8.41,7.71,8.3,1787400.0],["2019-09-23",8.24,8.31,8.01,8.31,2073900.0],["2019-09-24",8.33,8.35,7.98,8.18,1036300.0],["2019-09-25",8.1,8.29,8.02,8.13,1331100.0],["2019-09-26",8.14,8.15,7.32,7.58,1510600.0],["2019-09-27",7.6,7.62,7.14,7.25,1025000.0],["2019-09-30",7.19,7.53,7.18,7.19,1153600.0],["2019-10-01",7.22,7.57,7.2,7.46,1094700.0],["2019-10-02",7.38,7.46,7.09,7.13,1299000.0],["2019-10-03",7.12,7.41,6.93,7.39,861800.0],["2019-10-04",7.42,7.62,7.26,7.45,658000.0],["2019-10-07",7.46,7.71,7.442,7.66,873000.0],["2019-10-08",7.54,7.89,7.35,7.44,1008800.0],["2019-10-09",7.55,7.62,7.35,7.38,442700.0],["2019-10-10",7.4,7.565,7.24,7.33,686000.0],["2019-10-11",7.46,7.63,6.86,6.87,1022700.0],["2019-10-14",6.81,6.95,6.585,6.62,736700.0],["2019-10-15",6.6,7.09,6.44,6.97,928900.0],["2019-10-16",6.99,7.43,6.99,7.27,630300.0],["2019-10-17",7.33,7.56,7.25,7.54,549100.0],["2019-10-18",7.5,7.549,7.28,7.46,607600.0],["2019-10-21",7.5,7.65,7.46,7.54,675500.0],["2019-10-22",7.55,7.815,7.5,7.62,677400.0],["2019-10-23",7.64,7.8,7.63,7.79,838000.0],["2019-10-24",7.79,7.79,7.11,7.14,520600.0],["2019-10-25",7.13,7.31,6.88,7.11,700400.0],["2019-10-28",7.13,7.68,7.02,7.51,1084300.0],["2019-10-29",7.48,7.74,7.33,7.71,840900.0],["2019-10-30",7.68,7.73,7.53,7.63,753900.0],["2019-10-31",7.64,7.705,7.45,7.62,719400.0],["2019-11-01",7.68,7.95,7.67,7.8,838900.0],["2019-11-04",7.95,8.0,7.75,7.8,1380800.0],["2019-11-05",7.78,8.5,7.72,8.0,1107100.0],["2019-11-06",8.62,9.57,8.5,9.07,4210400.0],["2019-11-07",9.12,9.575,9.0,9.33,1538100.0],["2019-11-08",9.32,10.255,9.16,10.12,1856700.0],["2019-11-11",10.1,10.142,9.08,9.27,1046600.0],["2019-11-12",9.24,9.46,9.04,9.2,1145800.0],["2019-11-13",9.04,9.27,8.86,9.21,667800.0],["2019-11-14",9.12,9.23,8.87,9.11,741800.0],["2019-11-15",9.16,9.567,9.03,9.5,1300400.0],["2019-11-18",9.49,9.73,9.37,9.68,1153700.0],["2019-11-19",9.65,9.7,9.49,9.69,1137300.0],["2019-11-20",9.59,10.205,9.56,10.16,1241700.0],["2019-11-21",10.15,10.52,10.04,10.38,1413500.0],["2019-11-22",10.5,10.6,10.13,10.5,1143100.0],["2019-11-25",10.52,10.91,10.52,10.66,916200.0],["2019-11-26",10.72,10.85,10.555,10.68,1278200.0],["2019-11-27",10.66,10.78,5.67,7.76,15269100.0],["2019-11-29",7.73,7.78,7.1,7.21,2941800.0],["2019-12-02",7.16,7.32,6.55,6.61,2973000.0],["2019-12-03",6.5,6.81,6.45,6.49,1871300.0],["2019-12-04",6.46,6.79,6.33,6.72,2710500.0],["2019-12-05",6.75,6.81,6.6,6.68,2283900.0],["2019-12-06",7.08,7.77,7.0,7.73,3620300.0],["2019-12-09",7.75,7.915,7.38,7.87,1797500.0],["2019-12-10",7.81,9.6,7.77,8.99,4833800.0],["2019-12-11",9.0,9.07,7.69,8.26,5577700.0],["2019-12-12",8.32,8.59,8.24,8.41,1022300.0],["2019-12-13",8.39,8.39,7.71,7.72,1541900.0],["2019-12-16",7.69,7.89,7.5,7.52,2856700.0],["2019-12-17",7.54,7.59,6.51,7.12,3970400.0],["2019-12-18",7.19,7.47,7.15,7.31,1249100.0],["2019-12-19",7.33,7.7,7.23,7.66,1414200.0],["2019-12-20",7.67,7.73,7.355,7.56,1239100.0],["2019-12-23",7.59,8.48,7.37,8.06,2998700.0],["2019-12-24",8.1,8.77,8.1,8.72,1697400.0],["2019-12-26",8.72,8.93,8.615,8.75,1310900.0],["2019-12-27",8.84,8.99,8.63,8.85,1188000.0],["2019-12-30",8.98,9.32,8.825,9.08,1408500.0],["2019-12-31",9.03,9.22,8.9,9.05,1468200.0],["2020-01-02",9.13,9.615,9.1,9.43,2227600.0],["2020-01-03",9.35,9.51,8.94,8.96,1319400.0],["2020-01-06",8.9,9.35,8.76,9.32,1283200.0],["2020-01-07",9.3,9.54,9.1,9.54,930100.0],["2020-01-08",9.46,10.05,9.41,9.86,1633200.0],["2020-01-09",9.94,10.16,9.55,9.64,1339800.0],["2020-01-10",9.8,9.98,9.65,9.91,1526200.0],["2020-01-13",9.97,10.45,9.81,10.31,1854200.0],["2020-01-14",10.35,10.73,10.17,10.61,1023700.0],["2020-01-15",10.54,10.91,9.92,10.1,1974700.0],["2020-01-16",10.38,11.13,10.29,11.06,1567500.0],["2020-01-17",11.23,11.44,10.65,11.38,1448400.0],["2020-01-21",11.28,11.32,10.87,10.94,1025100.0],["2020-01-22",11.13,11.37,10.73,10.85,2156500.0],["2020-01-23",11.12,11.42,10.79,11.28,1297300.0],["2020-01-24",11.28,11.336,10.62,10.94,1265600.0],["2020-01-27",10.67,10.83,10.405,10.5,1136600.0],["2020-01-28",10.64,10.83,10.28,10.55,1245800.0],["2020-01-29",10.6,10.7,10.36,10.65,1424300.0],["2020-01-30",10.5,10.67,10.29,10.51,734300.0],["2020-01-31",10.42,10.53,10.07,10.08,686600.0],["2020-02-03",10.16,10.329,9.92,9.98,875900.0],["2020-02-04",10.25,10.29,9.89,10.18,794300.0],["2020-02-05",10.38,11.0,10.23,11.0,826700.0],["2020-02-06",11.0,11.12,10.57,10.81,826200.0],["2020-02-07",10.71,10.93,10.55,10.65,390800.0],["2020-02-10",10.55,10.57,10.26,10.55,901400.0],["2020-02-11",10.7,11.09,10.585,10.85,553200.0],["2020-02-12",10.96,11.34,10.94,11.13,650000.0],["2020-02-13",11.03,11.45,11.0,11.4,504800.0],["2020-02-14",11.45,11.51,11.212,11.46,591500.0],["2020-02-18",11.5,11.5,10.85,11.27,1290400.0],["2020-02-19",11.33,11.59,11.055,11.56,802500.0],["2020-02-20",11.55,11.74,11.32,11.64,753400.0],["2020-02-21",11.67,12.008,11.4,11.77,1273200.0],["2020-02-24",11.21,11.55,11.0,11.3,1045100.0],["2020-02-25",11.4,11.4,10.09,10.19,1196200.0],["2020-02-26",9.91,10.31,9.25,9.75,1583700.0],["2020-02-27",9.46,9.75,9.09,9.25,1104100.0],["2020-02-28",8.88,9.4,8.725,9.24,1115900.0],["2020-03-02",9.38,9.38,8.76,9.09,1337100.0],["2020-03-03",9.17,9.63,8.84,8.99,905800.0],["2020-03-04",9.3,9.4,8.83,8.98,1284200.0],["2020-03-05",8.74,8.81,8.33,8.46,858900.0],["2020-03-06",8.17,8.33,7.67,7.94,1052600.0],["2020-03-09",7.63,7.88,7.12,7.44,1002400.0],["2020-03-10",7.82,7.86,7.491,7.76,1526900.0],["2020-03-11",7.51,7.61,6.8,6.92,868100.0],["2020-03-12",6.44,6.69,5.83,5.89,864000.0],["2020-03-13",6.27,6.401,5.15,5.48,1482800.0],["2020-03-16",4.8,4.82,3.63,3.64,2203400.0],["2020-03-17",3.78,4.48,3.5,3.97,2353900.0],["2020-03-18",3.71,4.0,3.5,3.93,2030500.0],["2020-03-19",4.01,4.74,3.68,4.72,1482600.0],["2020-03-20",4.69,5.22,4.45,4.85,1509800.0],["2020-03-23",4.86,5.3,3.98,4.11,1362200.0],["2020-03-24",4.49,4.63,4.31,4.49,1458000.0],["2020-03-25",4.54,4.77,4.25,4.48,864700.0],["2020-03-26",4.5,6.0,4.38,5.88,2381700.0],["2020-03-27",5.77,5.8,5.27,5.31,1123000.0],["2020-03-30",5.27,5.72,4.77,5.64,996400.0],["2020-03-31",5.53,6.015,5.24,5.43,1156300.0],["2020-04-01",5.13,5.145,4.33,4.8,1408300.0],["2020-04-02",4.8,5.16,4.56,4.8,1048200.0],["2020-04-03",4.85,5.24,4.64,4.8,994200.0],["2020-04-06",5.1,5.775,5.01,5.74,1034000.0],["2020-04-07",5.97,6.14,5.31,5.42,1343500.0],["2020-04-08",5.56,5.69,5.31,5.53,798700.0],["2020-04-09",5.69,6.3,5.69,6.21,961900.0],["2020-04-13",6.2,6.2,5.79,6.01,792500.0],["2020-04-14",6.29,6.38,5.97,6.17,853100.0],["2020-04-15",6.05,6.05,5.7,5.85,651500.0],["2020-04-16",5.85,6.15,5.7,5.98,592100.0],["2020-04-17",6.17,6.37,6.01,6.18,790300.0],["2020-04-20",6.07,6.456,5.94,6.43,1371400.0],["2020-04-21",6.23,6.5,6.09,6.24,798800.0],["2020-04-22",6.4,6.51,6.23,6.41,769600.0],["2020-04-23",6.26,6.85,6.26,6.82,800400.0],["2020-04-24",6.8,7.07,6.72,6.8,1026700.0],["2020-04-27",6.8,6.95,6.71,6.88,1055500.0],["2020-04-28",7.1,7.165,6.76,7.09,908000.0],["2020-04-29",7.34,8.315,7.13,8.01,1066000.0],["2020-04-30",7.81,7.86,7.087,7.21,1399500.0],["2020-05-01",7.02,7.22,6.71,6.81,845300.0],["2020-05-04",6.58,6.79,6.32,6.54,1126000.0],["2020-05-05",6.69,6.79,6.28,6.41,1468000.0],["2020-05-06",6.44,6.5,6.06,6.29,1004200.0],["2020-05-07",6.39,6.99,6.31,6.96,1920000.0],["2020-05-08",7.14,8.25,7.03,7.08,3695700.0],["2020-05-11",7.09,7.62,6.69,7.01,1865300.0],["2020-05-12",7.06,7.355,6.78,7.01,1253600.0],["2020-05-13",6.92,6.98,6.45,6.76,1115300.0],["2020-05-14",6.5,7.09,6.21,7.08,1511700.0],["2020-05-15",7.05,7.77,6.98,7.58,1026400.0],["2020-05-18",8.0,8.215,7.89,7.97,1108500.0],["2020-05-19",8.05,8.425,7.84,8.17,875700.0],["2020-05-20",8.33,8.46,8.01,8.08,968900.0],["2020-05-21",8.15,8.61,8.07,8.37,641100.0],["2020-05-22",8.37,8.5,8.075,8.13,384800.0],["2020-05-26",8.48,8.78,8.285,8.74,911800.0],["2020-05-27",9.0,9.59,8.92,9.42,1455600.0],["2020-05-28",9.44,9.73,8.94,9.05,1127800.0],["2020-05-29",9.0,9.07,8.61,8.88,1680400.0],["2020-06-01",6.6,7.03,6.01,6.82,9622300.0],["2020-06-02",7.0,7.0,6.28,6.36,6133100.0],["2020-06-03",6.46,6.57,5.818,6.19,4871800.0],["2020-06-04",6.13,6.37,6.11,6.3,2289700.0],["2020-06-05",6.15,6.44,6.13,6.19,2176000.0],["2020-06-08",6.32,6.66,6.17,6.6,2122700.0],["2020-06-09",6.45,6.975,6.32,6.83,2024700.0],["2020-06-10",6.8,6.85,6.3,6.32,1534500.0],["2020-06-11",6.14,6.254,5.51,5.59,1514000.0],["2020-06-12",5.85,5.95,5.49,5.53,1435100.0],["2020-06-15",5.28,6.09,5.22,5.95,1601700.0],["2020-06-16",6.28,6.325,5.97,6.17,1498200.0],["2020-06-17",6.24,6.33,5.9,6.02,1297100.0],["2020-06-18",5.98,6.03,5.88,6.0,903700.0],["2020-06-19",6.04,6.32,5.98,6.29,1749700.0],["2020-06-22",6.29,6.46,6.155,6.43,1597100.0],["2020-06-23",6.42,6.83,6.31,6.79,1613800.0],["2020-06-24",6.61,6.71,6.23,6.59,1742900.0],["2020-06-25",6.47,6.73,6.27,6.71,1861300.0],["2020-06-26",6.58,6.59,6.12,6.54,2870200.0],["2020-06-29",6.59,6.85,6.377,6.85,1670100.0],["2020-06-30",6.84,7.15,6.7,7.12,1744800.0],["2020-07-01",7.08,7.44,7.05,7.4,1588000.0],["2020-07-02",7.5,7.5,7.185,7.4,1529700.0],["2020-07-06",7.24,7.705,7.06,7.46,2564100.0],["2020-07-07",7.47,7.83,7.38,7.57,1464700.0],["2020-07-08",7.65,8.08,7.4,8.08,1466100.0],["2020-07-09",7.96,8.07,7.69,8.01,1397500.0],["2020-07-10",7.96,8.0,7.62,7.72,716500.0],["2020-07-13",7.84,8.17,7.75,7.76,1284100.0],["2020-07-14",7.76,8.18,7.69,8.15,1062300.0],["2020-07-15",8.44,8.82,8.27,8.75,1466500.0],["2020-07-16",8.67,8.79,8.35,8.48,824100.0],["2020-07-17",8.99,10.455,8.957,10.14,4923000.0],["2020-07-20",10.09,10.3,9.74,9.96,1822000.0],["2020-07-21",10.1,10.405,9.83,10.27,2557600.0],["2020-07-22",10.32,10.99,10.29,10.86,1836300.0],["2020-07-23",10.85,10.85,10.22,10.49,1384100.0],["2020-07-24",10.38,10.675,10.19,10.55,794800.0],["2020-07-27",10.55,11.01,10.47,11.01,1123200.0],["2020-07-28",10.95,11.11,10.88,11.06,1040200.0],["2020-07-29",10.99,11.4,10.925,11.39,1816100.0],["2020-07-30",11.14,11.61,11.06,11.59,1327700.0],["2020-07-31",11.5,11.66,11.22,11.65,1717800.0],["2020-08-03",11.73,12.06,11.67,12.0,1516700.0],["2020-08-04",11.93,12.79,11.81,12.72,2319600.0],["2020-08-05",13.0,13.043,12.5,13.0,2648000.0],["2020-08-06",13.12,13.36,12.88,13.35,1739500.0],["2020-08-07",13.29,13.33,12.6,13.06,1314700.0],["2020-08-10",13.1,13.32,12.93,13.16,1503900.0],["2020-08-11",13.22,13.522,13.09,13.43,1818800.0],["2020-08-12",13.53,13.68,13.245,13.68,1338800.0],["2020-08-13",13.79,14.02,13.67,14.02,1691000.0],["2020-08-14",13.68,13.82,12.21,12.61,3379400.0],["2020-08-17",12.58,13.23,12.41,13.23,1482400.0],["2020-08-18",13.06,13.67,12.949,13.48,1310200.0],["2020-08-19",13.48,13.69,13.29,13.67,1427500.0],["2020-08-20",13.47,14.5,13.18,13.56,2453700.0],["2020-08-21",13.99,14.43,13.19,13.38,3653200.0],["2020-08-24",13.52,13.52,12.61,13.0,1455600.0],["2020-08-25",13.05,13.205,12.75,13.05,650900.0],["2020-08-26",13.01,13.14,12.835,13.02,1044400.0],["2020-08-27",12.98,13.12,12.6,13.1,905600.0],["2020-08-28",13.27,13.79,12.946,13.65,1205100.0],["2020-08-31",13.76,14.42,13.69,14.33,1988400.0],["2020-09-01",14.34,14.38,14.07,14.16,1171500.0],["2020-09-02",14.25,14.39,14.01,14.28,1202300.0],["2020-09-03",14.25,14.25,13.4,13.65,822700.0],["2020-09-04",13.68,14.05,12.95,13.77,860700.0],["2020-09-08",13.44,13.61,13.15,13.18,562000.0],["2020-09-09",13.24,13.45,13.16,13.4,1268900.0],["2020-09-10",13.49,14.04,13.28,13.31,720700.0],["2020-09-11",13.39,13.47,12.66,12.87,760000.0],["2020-09-14",13.06,13.17,12.84,12.96,958500.0],["2020-09-15",13.12,13.25,12.68,12.82,692000.0],["2020-09-16",12.9,13.04,12.38,12.43,702500.0],["2020-09-17",12.16,12.32,11.95,12.3,807800.0],["2020-09-18",12.43,12.58,12.0,12.08,1640600.0],["2020-09-21",11.77,11.91,11.25,11.5,1064700.0],["2020-09-22",11.66,12.39,11.54,12.18,998600.0],["2020-09-23",12.18,12.37,11.88,11.95,929400.0],["2020-09-24",11.86,12.1,11.66,11.72,539100.0],["2020-09-25",11.63,12.23,11.59,12.12,1051500.0],["2020-09-28",12.38,12.53,12.25,12.31,645900.0],["2020-09-29",12.45,13.11,12.39,12.86,1004000.0],["2020-09-30",12.79,12.95,12.32,12.41,826300.0],["2020-10-01",12.42,12.63,11.84,12.62,1267100.0],["2020-10-02",12.28,12.59,12.26,12.39,522800.0],["2020-10-05",12.51,12.545,11.49,11.57,1757700.0],["2020-10-06",11.75,12.03,11.55,11.64,1139900.0],["2020-10-07",11.75,12.055,11.44,11.54,1398600.0],["2020-10-08",11.55,11.73,11.02,11.36,1635900.0],["2020-10-09",11.37,11.56,11.18,11.21,854100.0],["2020-10-12",11.29,11.48,11.1,11.32,798500.0],["2020-10-13",11.28,11.58,11.22,11.52,983400.0],["2020-10-14",11.52,11.94,11.43,11.72,1090000.0],["2020-10-15",11.66,11.79,11.35,11.38,573400.0],["2020-10-16",11.38,11.48,11.131,11.33,728400.0],["2020-10-19",11.42,11.48,11.15,11.25,607300.0],["2020-10-20",11.29,11.44,10.765,10.82,621600.0],["2020-10-21",10.85,10.98,10.67,10.77,428600.0],["2020-10-22",10.78,10.905,10.55,10.7,510600.0],["2020-10-23",10.74,11.07,10.66,11.0,626900.0],["2020-10-26",10.86,11.0,10.43,10.58,347900.0],["2020-10-27",10.53,10.65,10.44,10.45,345200.0],["2020-10-28",10.11,10.205,9.89,9.92,938800.0],["2020-10-29",9.91,10.31,9.721,10.19,591600.0],["2020-10-30",10.12,10.17,9.44,9.94,762200.0],["2020-11-02",10.06,10.38,9.97,10.22,614600.0],["2020-11-03",10.41,11.04,10.41,10.97,731600.0],["2020-11-04",10.93,11.23,10.84,10.96,670500.0],["2020-11-05",10.99,11.75,10.99,11.6,956900.0],["2020-11-06",11.53,12.41,11.41,11.72,1453800.0],["2020-11-09",12.33,13.33,12.3,12.59,1136400.0],["2020-11-10",12.73,12.97,12.35,12.64,706000.0],["2020-11-11",12.78,12.88,12.37,12.88,538000.0],["2020-11-12",12.81,12.94,12.62,12.85,413700.0],["2020-11-13",12.99,13.34,12.94,13.21,478500.0],["2020-11-16",13.42,13.66,13.24,13.52,700500.0],["2020-11-17",13.42,14.229,13.37,14.02,1100500.0],["2020-11-18",14.04,14.36,13.83,14.14,832100.0],["2020-11-19",14.14,14.2,13.24,13.47,505500.0],["2020-11-20",13.44,13.87,13.15,13.77,439900.0],["2020-11-23",13.94,14.65,13.76,14.44,682200.0],["2020-11-24",14.63,14.9,14.4,14.77,1860700.0],["2020-11-25",14.91,14.98,14.35,14.57,664800.0],["2020-11-27",14.7,15.24,14.5,15.19,598900.0],["2020-11-30",15.0,15.135,14.45,14.53,775900.0],["2020-12-01",14.77,14.83,14.43,14.55,349000.0],["2020-12-02",14.46,14.97,14.2,14.93,574300.0],["2020-12-03",15.0,15.46,14.81,15.04,338300.0],["2020-12-04",15.15,15.47,15.08,15.45,491100.0],["2020-12-07",15.44,15.56,15.13,15.2,420800.0],["2020-12-08",15.07,15.245,14.65,14.77,725900.0],["2020-12-09",14.91,15.34,14.6,14.95,768100.0],["2020-12-10",14.95,15.3,14.86,15.07,572000.0],["2020-12-11",14.91,15.16,14.83,15.08,429600.0],["2020-12-14",15.23,15.315,14.67,14.67,389200.0],["2020-12-15",14.88,15.04,14.68,14.96,355400.0],["2020-12-16",14.97,15.12,14.73,14.86,333300.0],["2020-12-17",14.93,15.26,14.805,15.21,428700.0],["2020-12-18",15.24,15.75,15.19,15.35,873800.0],["2020-12-21",15.17,15.51,14.89,15.42,490100.0],["2020-12-22",15.49,15.83,15.42,15.69,629100.0],["2020-12-23",15.91,16.49,15.71,16.42,585500.0],["2020-12-24",16.5,16.528,16.19,16.3,425600.0],["2020-12-28",16.52,16.78,16.35,16.43,314200.0],["2020-12-29",16.39,16.42,15.5,15.99,414500.0],["2020-12-30",16.0,16.56,15.91,16.26,431600.0],["2020-12-31",16.24,16.26,15.82,16.03,310800.0],["2021-01-04",16.15,16.33,15.8,16.24,478000.0],["2021-01-05",16.27,16.69,16.19,16.19,352300.0],["2021-01-06",16.48,17.11,16.2,16.72,642400.0],["2021-01-07",17.3,17.8,16.77,17.12,666500.0],["2021-01-08",17.25,17.435,16.47,16.99,358500.0],["2021-01-11",16.72,16.98,16.5,16.89,459300.0],["2021-01-12",16.89,17.02,16.77,16.99,328500.0],["2021-01-13",17.07,17.51,16.865,17.05,399500.0],["2021-01-14",17.14,18.0,17.05,17.81,695900.0],["2021-01-15",17.58,18.1,17.58,17.67,933500.0],["2021-01-19",17.8,18.11,17.41,17.67,588900.0],["2021-01-20",17.7,18.15,17.655,17.88,419800.0],["2021-01-21",17.95,18.25,17.63,17.98,439500.0],["2021-01-22",17.69,18.76,17.69,18.76,488800.0],["2021-01-25",18.79,19.4,18.67,19.35,725100.0],["2021-01-26",19.41,19.41,18.504,18.6,755200.0],["2021-01-27",18.35,18.35,16.999,17.23,918900.0],["2021-01-28",17.31,17.915,17.19,17.46,779000.0],["2021-01-29",17.41,17.57,16.81,17.07,631300.0],["2021-02-01",17.16,18.2,16.98,18.12,577700.0],["2021-02-02",18.4,18.7,18.22,18.45,508300.0],["2021-02-03",18.4,18.82,18.38,18.61,349700.0],["2021-02-04",18.65,19.16,18.64,19.01,334300.0],["2021-02-05",19.22,19.45,18.97,19.3,391500.0],["2021-02-08",19.28,20.0,19.28,19.87,511400.0],["2021-02-09",19.85,20.2,19.65,19.94,584700.0],["2021-02-10",20.08,20.165,19.455,19.74,360900.0],["2021-02-11",19.87,19.99,19.63,19.96,525600.0],["2021-02-12",19.77,20.2,19.5,19.65,424900.0],["2021-02-16",19.77,20.0,19.24,19.25,503100.0],["2021-02-17",19.05,19.215,18.74,19.08,406700.0],["2021-02-18",19.0,19.105,18.69,18.87,356400.0],["2021-02-19",18.92,19.58,18.76,19.3,356500.0],["2021-02-22",19.21,19.59,19.1,19.55,463300.0],["2021-02-23",19.05,20.0,18.805,19.88,731700.0],["2021-02-24",19.88,20.83,19.88,20.8,793500.0],["2021-02-25",20.6,20.89,19.6,19.63,817500.0],["2021-02-26",21.53,22.35,20.13,20.15,1653300.0],["2021-03-01",20.84,20.84,19.1,19.54,1083000.0],["2021-03-02",19.75,20.07,19.239,19.37,465300.0],["2021-03-03",19.39,19.735,18.42,19.0,491300.0],["2021-03-04",18.67,18.67,17.5,18.33,619600.0],["2021-03-05",18.53,19.18,17.55,19.11,681700.0],["2021-03-08",19.28,19.71,18.81,18.93,547800.0],["2021-03-09",19.34,19.74,18.76,18.84,512500.0],["2021-03-10",19.04,20.245,19.02,19.77,1065000.0],["2021-03-11",19.94,20.7,19.45,20.59,923900.0],["2021-03-12",20.61,20.89,20.18,20.46,436700.0],["2021-03-15",20.39,20.98,20.2,20.74,518100.0],["2021-03-16",20.78,20.95,20.095,20.71,532500.0],["2021-03-17",20.55,21.6,20.4,21.22,625700.0],["2021-03-18",21.01,21.29,20.58,20.71,454000.0],["2021-03-19",20.73,21.33,20.38,20.71,963100.0],["2021-03-22",20.85,21.14,20.17,20.96,966000.0],["2021-03-23",20.74,20.966,19.97,20.21,377400.0],["2021-03-24",20.4,20.63,19.46,19.47,422800.0],["2021-03-25",19.0,20.21,18.75,20.03,485400.0],["2021-03-26",20.29,20.62,19.88,20.61,427600.0],["2021-03-29",20.58,20.87,19.62,19.68,519700.0],["2021-03-30",19.75,20.185,19.03,20.0,429700.0],["2021-03-31",20.06,20.67,20.06,20.2,1480500.0],["2021-04-01",20.46,21.4,20.345,20.67,363800.0],["2021-04-05",21.0,21.45,20.44,20.77,927600.0],["2021-04-06",20.84,21.06,20.35,20.4,376200.0],["2021-04-07",20.23,20.44,19.53,19.68,316000.0],["2021-04-08",19.8,20.46,19.41,20.15,649900.0],["2021-04-09",20.14,20.29,19.77,20.2,290300.0],["2021-04-12",20.31,20.36,19.82,20.18,262400.0],["2021-04-13",20.13,20.2,19.75,20.05,349600.0],["2021-04-14",20.14,20.58,20.02,20.08,442800.0],["2021-04-15",20.29,20.72,19.83,20.62,439200.0],["2021-04-16",20.9,20.97,20.04,20.16,273900.0],["2021-04-19",20.0,20.22,19.61,19.76,346600.0],["2021-04-20",19.54,19.795,18.8,19.11,534600.0],["2021-04-21",19.11,20.27,18.99,20.21,437300.0],["2021-04-22",20.44,20.7,20.03,20.16,284200.0],["2021-04-23",20.31,20.65,19.71,20.33,1231100.0],["2021-04-26",20.56,21.52,20.34,21.19,392900.0],["2021-04-27",21.12,21.57,20.845,21.57,436400.0],["2021-04-28",21.9,21.9,21.26,21.68,317700.0],["2021-04-29",21.38,22.16,21.27,21.66,341200.0],["2021-04-30",21.29,21.93,21.29,21.66,459300.0],["2021-05-03",21.73,21.89,21.3,21.78,469800.0],["2021-05-04",21.51,21.625,20.94,21.1,751100.0],["2021-05-05",21.09,21.72,20.74,21.09,466700.0],["2021-05-06",21.24,21.46,19.16,19.46,825600.0],["2021-05-07",19.22,20.46,19.22,19.85,535100.0],["2021-05-10",19.69,19.69,18.365,18.43,628000.0],["2021-05-11",17.84,18.79,17.62,18.58,539800.0],["2021-05-12",18.29,19.12,18.07,18.47,673000.0],["2021-05-13",18.74,19.21,18.3,18.89,450800.0],["2021-05-14",18.97,20.15,18.77,19.98,594700.0],["2021-05-17",19.8,19.93,19.385,19.75,392400.0],["2021-05-18",19.78,20.81,19.75,20.63,513500.0],["2021-05-19",20.22,20.59,19.97,20.17,352600.0],["2021-05-20",20.2,20.32,19.25,19.29,550900.0],["2021-05-21",19.51,20.205,19.29,20.0,324600.0],["2021-05-24",20.25,20.51,18.486,19.34,965600.0],["2021-05-25",19.51,20.05,18.85,18.89,659900.0],["2021-05-26",18.87,19.615,18.71,19.34,432000.0],["2021-05-27",19.75,20.0,19.52,19.71,777400.0],["2021-05-28",19.89,20.01,19.42,19.43,389000.0],["2021-06-01",19.56,19.62,18.79,19.37,546000.0],["2021-06-02",19.38,19.64,18.93,19.06,382300.0],["2021-06-03",18.86,18.97,18.69,18.73,427400.0],["2021-06-04",18.79,19.0,18.39,18.46,459200.0],["2021-06-07",18.41,18.64,18.33,18.49,522400.0],["2021-06-08",18.7,19.06,18.38,18.91,640900.0],["2021-06-09",18.92,19.45,18.88,19.15,355300.0],["2021-06-10",19.16,19.54,19.09,19.27,280300.0],["2021-06-11",19.22,19.57,19.22,19.43,263800.0],["2021-06-14",19.46,19.66,19.22,19.46,297100.0],["2021-06-15",19.39,20.0,19.35,20.0,486000.0],["2021-06-16",19.78,20.0,19.55,19.98,501600.0],["2021-06-17",19.95,19.95,19.52,19.91,423500.0],["2021-06-18",19.8,20.38,19.59,19.72,1100500.0],["2021-06-21",19.82,20.53,19.56,20.45,334700.0],["2021-06-22",20.41,20.54,20.12,20.53,238400.0],["2021-06-23",20.63,21.11,20.55,20.89,404300.0],["2021-06-24",21.08,21.28,20.7,21.25,287400.0],["2021-06-25",21.45,21.48,21.06,21.47,1170500.0],["2021-06-28",21.16,21.16,20.25,20.77,810200.0],["2021-06-29",20.96,21.15,20.79,20.93,283000.0],["2021-06-30",20.88,21.14,20.74,21.12,1037700.0],["2021-07-01",21.31,21.31,20.94,21.1,587400.0],["2021-07-02",21.16,21.31,20.83,20.94,279300.0],["2021-07-06",20.91,21.12,20.75,20.93,251500.0],["2021-07-07",21.01,21.45,20.9,21.3,501100.0],["2021-07-08",20.87,22.0,20.822,22.0,635300.0],["2021-07-09",22.25,23.11,22.21,22.79,917700.0],["2021-07-12",22.87,22.87,22.14,22.6,362100.0],["2021-07-13",22.54,22.71,22.08,22.26,306900.0],["2021-07-14",22.42,22.52,22.07,22.4,352700.0],["2021-07-15",22.29,22.41,21.73,22.26,458100.0],["2021-07-16",22.5,22.73,22.06,22.21,507700.0],["2021-07-19",21.74,22.025,21.26,21.56,390800.0],["2021-07-20",21.51,22.35,21.51,22.09,544600.0],["2021-07-21",22.29,22.38,21.59,21.78,362100.0],["2021-07-22",21.8,21.8,21.29,21.56,178600.0],["2021-07-23",21.76,21.94,21.35,21.84,221200.0],["2021-07-26",21.95,22.38,21.82,22.36,347200.0],["2021-07-27",22.16,22.54,21.73,22.06,313300.0],["2021-07-28",22.18,22.37,21.58,21.94,293500.0],["2021-07-29",21.97,22.346,21.74,22.2,702500.0],["2021-07-30",22.16,23.0,22.097,22.94,380400.0],["2021-08-02",22.94,23.15,22.6,22.64,287500.0],["2021-08-03",22.86,23.14,22.39,23.08,673200.0],["2021-08-04",22.98,23.745,22.559,22.7,642700.0],["2021-08-05",22.77,23.95,21.88,23.88,571200.0],["2021-08-06",24.15,24.209,23.37,23.82,590100.0],["2021-08-09",23.68,24.13,23.26,23.76,566800.0],["2021-08-10",23.96,24.38,23.67,24.37,732900.0],["2021-08-11",24.4,24.4,23.63,24.1,785100.0],["2021-08-12",24.07,24.65,23.87,24.3,559000.0],["2021-08-13",24.3,24.34,23.76,23.84,389200.0],["2021-08-16",23.65,23.7,23.12,23.32,481600.0],["2021-08-17",23.1,23.21,22.59,22.97,362700.0],["2021-08-18",23.16,23.83,23.03,23.21,435400.0],["2021-08-19",22.94,23.48,22.7,22.93,345200.0],["2021-08-20",22.81,23.88,22.81,23.82,734300.0],["2021-08-23",23.9,24.18,23.51,24.07,478600.0],["2021-08-24",24.06,24.41,23.99,24.0,292300.0],["2021-08-25",23.82,24.06,23.65,23.91,348900.0],["2021-08-26",24.01,24.35,23.76,23.93,407700.0],["2021-08-27",23.89,24.63,23.88,24.36,524300.0],["2021-08-30",24.48,24.5,23.94,24.5,564000.0],["2021-08-31",24.65,24.97,24.305,24.56,1421900.0],["2021-09-01",24.57,25.18,24.46,24.82,691800.0],["2021-09-02",24.78,25.36,24.41,25.32,512800.0],["2021-09-03",25.3,26.2,25.23,26.19,609800.0],["2021-09-07",26.25,26.86,25.86,25.97,482000.0],["2021-09-08",25.76,26.3,25.47,25.6,726800.0],["2021-09-09",25.61,25.81,25.37,25.37,239800.0],["2021-09-10",25.42,25.545,25.01,25.2,410800.0],["2021-09-13",25.83,26.15,25.31,25.97,353100.0],["2021-09-14",26.1,26.64,26.1,26.25,428600.0],["2021-09-15",26.22,26.5,25.88,26.35,371200.0],["2021-09-16",26.28,26.49,26.12,26.36,307600.0],["2021-09-17",26.44,26.51,25.98,26.45,1085400.0],["2021-09-20",25.95,26.13,25.415,25.67,550200.0],["2021-09-21",25.77,26.12,25.69,25.8,401800.0],["2021-09-22",25.99,26.44,25.595,26.16,548400.0],["2021-09-23",26.35,26.5,25.9,26.04,313000.0],["2021-09-24",26.02,26.4,25.9,26.1,360700.0],["2021-09-27",25.95,26.86,25.924,26.73,437800.0],["2021-09-28",26.68,27.1,25.87,27.0,569300.0],["2021-09-29",27.27,31.88,27.01,28.94,6346200.0],["2021-09-30",29.17,31.14,29.14,31.0,5001400.0],["2021-10-01",31.14,31.97,30.32,31.97,1408100.0],["2021-10-04",31.63,32.61,30.84,32.55,1720500.0],["2021-10-05",32.59,32.61,31.78,32.25,1715400.0],["2021-10-06",31.55,32.56,31.3,32.23,1118700.0],["2021-10-07",32.31,32.57,31.74,32.55,1337600.0],["2021-10-08",32.8,34.6,32.47,34.11,1319400.0],["2021-10-11",34.15,34.15,33.1,33.3,603300.0],["2021-10-12",33.22,34.13,33.02,33.14,713800.0],["2021-10-13",33.05,33.2,29.31,29.32,1795200.0],["2021-10-14",29.32,30.48,29.05,29.98,1156000.0],["2021-10-15",29.72,30.9,29.65,29.93,2414900.0],["2021-10-18",29.84,30.62,29.66,30.42,531200.0],["2021-10-19",30.68,30.75,29.19,29.34,518200.0],["2021-10-20",29.27,30.0,29.15,29.52,626000.0],["2021-10-21",29.56,30.33,29.53,30.22,301100.0],["2021-10-22",30.14,30.4,29.56,30.22,272000.0],["2021-10-25",29.98,30.04,28.225,28.83,1195200.0],["2021-10-26",28.87,29.84,28.74,29.32,381500.0],["2021-10-27",29.29,29.96,28.76,28.76,282100.0],["2021-10-28",29.11,30.01,29.11,29.79,467400.0],["2021-10-29",29.87,30.13,29.21,29.27,447400.0],["2021-11-01",29.65,30.05,29.08,29.37,439500.0],["2021-11-02",29.28,29.42,28.42,29.36,516000.0],["2021-11-03",29.22,29.62,28.8,28.98,495100.0],["2021-11-04",29.8,30.54,29.01,30.37,626200.0],["2021-11-05",30.58,30.9,29.4,29.68,604600.0],["2021-11-08",29.95,30.33,29.44,29.45,530500.0],["2021-11-09",29.55,29.7,28.45,28.55,577200.0],["2021-11-10",28.41,28.83,28.17,28.24,385300.0],["2021-11-11",28.15,28.84,28.0,28.66,484600.0],["2021-11-12",28.6,29.15,28.35,28.44,1667900.0],["2021-11-15",28.66,28.69,27.15,27.55,654200.0],["2021-11-16",27.51,27.97,27.411,27.88,443900.0],["2021-11-17",27.84,28.1,27.33,27.79,477800.0],["2021-11-18",29.83,30.24,28.6,29.27,908900.0],["2021-11-19",28.87,29.31,27.942,28.89,462300.0],["2021-11-22",29.05,29.57,28.52,28.54,645000.0],["2021-11-23",28.24,28.54,27.7,28.16,602000.0],["2021-11-24",27.85,28.49,27.58,28.06,212200.0],["2021-11-26",27.19,28.02,26.23,26.28,511000.0],["2021-11-29",26.65,26.91,25.92,26.06,579000.0],["2021-11-30",26.0,26.304,25.04,26.0,501300.0],["2021-12-01",26.45,26.595,25.36,25.36,584100.0],["2021-12-02",25.5,26.68,25.22,26.62,691700.0],["2021-12-03",26.67,26.7,25.75,26.31,606400.0],["2021-12-06",26.68,27.83,26.0,27.49,647200.0],["2021-12-07",27.8,28.98,27.62,28.51,588500.0],["2021-12-08",28.35,29.73,28.04,29.05,479600.0],["2021-12-09",28.6,28.93,27.52,27.57,404100.0],["2021-12-10",27.74,28.285,26.93,26.98,300600.0],["2021-12-13",26.7,27.17,26.42,26.44,424700.0],["2021-12-14",26.3,27.08,25.975,26.48,371200.0],["2021-12-15",26.56,26.97,26.07,26.82,436800.0],["2021-12-16",27.01,27.75,26.57,26.7,616900.0],["2021-12-17",26.7,27.13,26.05,26.54,989900.0],["2021-12-20",26.02,26.41,25.47,26.01,502500.0],["2021-12-21",26.39,26.51,25.72,26.08,481600.0],["2021-12-22",26.16,26.92,26.08,26.92,355800.0],["2021-12-23",27.19,27.26,26.52,26.98,184100.0],["2021-12-27",26.55,26.98,26.46,26.91,312600.0],["2021-12-28",26.9,27.35,26.63,27.21,251400.0],["2021-12-29",27.32,27.337,26.805,27.06,276700.0],["2021-12-30",26.98,28.18,26.6,27.67,245900.0],["2021-12-31",27.6,27.88,27.31,27.67,465300.0],["2022-01-03",27.89,28.1,27.37,27.96,291100.0],["2022-01-04",27.93,27.93,26.28,27.19,345200.0],["2022-01-05",27.13,27.19,25.15,25.16,423000.0],["2022-01-06",25.15,25.15,23.87,24.07,846900.0],["2022-01-07",23.94,24.11,22.92,23.06,707400.0],["2022-01-10",22.66,22.89,21.74,22.51,641400.0],["2022-01-11",22.51,24.16,22.36,23.7,975800.0],["2022-01-12",23.63,24.92,23.56,24.51,657700.0],["2022-01-13",24.52,26.535,23.98,26.17,957100.0],["2022-01-14",25.66,26.108,25.172,25.36,662300.0],["2022-01-18",25.0,25.09,23.91,23.92,701400.0],["2022-01-19",23.95,24.085,23.07,23.53,935400.0],["2022-01-20",23.6,23.82,22.7,22.76,889600.0],["2022-01-21",22.68,23.0,22.07,22.14,547800.0],["2022-01-24",21.76,23.63,21.36,23.5,682700.0],["2022-01-25",23.03,23.4,22.69,22.94,320000.0],["2022-01-26",23.27,23.74,22.35,22.81,548400.0],["2022-01-27",23.05,23.27,22.085,22.27,438300.0],["2022-01-28",22.3,23.29,22.11,23.28,555000.0],["2022-01-31",23.28,24.37,23.25,23.71,410900.0],["2022-02-01",23.76,24.24,22.91,24.13,623800.0],["2022-02-02",24.0,24.18,23.52,23.56,535000.0],["2022-02-03",22.83,23.71,22.35,22.58,504600.0],["2022-02-04",22.46,23.55,22.2,23.21,519600.0],["2022-02-07",23.08,23.57,22.62,22.88,342200.0],["2022-02-08",22.65,23.78,22.51,23.78,418700.0],["2022-02-09",24.06,24.8,23.97,24.5,799800.0],["2022-02-10",24.0,25.86,24.0,24.58,696900.0],["2022-02-11",24.61,24.82,23.76,23.99,383000.0],["2022-02-14",24.02,24.23,23.15,23.32,404600.0],["2022-02-15",23.63,24.55,23.63,24.46,354400.0],["2022-02-16",24.26,24.76,23.67,24.53,326000.0],["2022-02-17",24.25,24.56,23.36,23.49,310600.0],["2022-02-18",23.25,23.81,23.08,23.32,281000.0],["2022-02-22",23.05,23.585,22.78,22.9,511300.0],["2022-02-23",23.1,23.125,22.13,22.21,719000.0],["2022-02-24",24.37,27.03,24.0,26.08,3337300.0],["2022-02-25",26.01,26.23,24.99,25.42,1154400.0],["2022-02-28",25.35,26.81,25.35,26.65,1058700.0],["2022-03-01",26.71,28.09,26.54,27.4,952100.0],["2022-03-02",27.61,28.22,27.09,27.54,550600.0],["2022-03-03",27.78,27.78,27.0,27.36,407000.0],["2022-03-04",27.33,28.085,27.21,27.53,858100.0],["2022-03-07",29.105,29.17,28.01,28.51,863900.0],["2022-03-08",28.33,29.19,27.85,28.55,687700.0],["2022-03-09",28.71,30.02,28.27,29.89,544000.0],["2022-03-10",29.32,29.88,28.98,29.82,518100.0],["2022-03-11",29.83,29.89,28.68,28.88,345300.0],["2022-03-14",28.95,29.635,27.55,27.84,436900.0],["2022-03-15",28.0,29.28,27.7,28.97,716400.0],["2022-03-16",29.21,29.87,28.65,29.84,661200.0],["2022-03-17",29.88,31.51,29.88,31.03,974900.0],["2022-03-18",31.13,31.74,30.18,30.8,1038500.0],["2022-03-21",30.85,31.5,30.67,31.36,410600.0],["2022-03-22",31.27,32.25,30.79,31.9,577000.0],["2022-03-23",31.5,31.89,30.93,31.13,551600.0],["2022-03-24",31.24,32.2,31.24,31.31,528000.0],["2022-03-25",32.11,32.58,30.04,30.87,776100.0],["2022-03-28",30.87,31.32,30.66,31.18,461600.0],["2022-03-29",31.77,31.87,30.73,31.79,961400.0],["2022-03-30",32.27,33.14,31.245,31.38,850800.0],["2022-03-31",31.5,32.805,31.5,32.3,1657400.0],["2022-04-01",32.13,32.98,31.77,32.26,1079100.0],["2022-04-04",32.25,32.42,31.31,31.38,465000.0],["2022-04-05",31.46,31.81,30.55,30.58,729300.0],["2022-04-06",30.16,30.78,29.68,30.27,859200.0],["2022-04-07",30.15,30.705,29.855,29.96,637000.0],["2022-04-08",29.79,30.47,29.78,30.09,518400.0],["2022-04-11",29.79,29.86,28.905,28.93,559800.0],["2022-04-12",29.41,30.31,29.31,29.96,695000.0],["2022-04-13",29.79,31.35,29.79,31.0,778400.0],["2022-04-14",31.19,31.203,30.3,30.33,519400.0],["2022-04-18",30.0,30.9,29.85,30.23,768200.0],["2022-04-19",30.39,30.94,30.08,30.23,584400.0],["2022-04-20",30.58,31.48,30.26,30.39,576600.0],["2022-04-21",30.7,31.0,29.01,29.15,616600.0],["2022-04-22",29.1,29.25,27.47,28.02,657500.0],["2022-04-25",27.92,28.865,27.92,28.68,753000.0],["2022-04-26",28.53,28.645,27.38,27.38,567200.0],["2022-04-27",27.35,27.82,26.92,27.03,611800.0],["2022-04-28",27.53,28.38,27.04,28.16,781100.0],["2022-04-29",27.86,28.74,27.435,27.52,675500.0],["2022-05-02",27.55,28.74,27.32,28.66,729300.0],["2022-05-03",28.56,29.615,28.55,28.82,559500.0],["2022-05-04",28.74,29.61,27.83,29.3,684900.0],["2022-05-05",30.45,31.47,28.62,29.09,1401200.0],["2022-05-06",28.89,29.95,27.61,28.53,964300.0],["2022-05-09",28.52,29.15,26.33,26.38,863000.0],["2022-05-10",26.83,27.13,25.01,25.9,815300.0],["2022-05-11",25.93,27.47,25.63,26.01,610000.0],["2022-05-12",25.77,26.92,25.35,26.88,586200.0],["2022-05-13",27.35,28.29,27.255,27.97,639000.0],["2022-05-16",27.9,29.13,27.75,28.74,544500.0],["2022-05-17",29.06,30.1,28.45,30.05,464500.0],["2022-05-18",29.75,29.77,28.955,29.34,895500.0],["2022-05-19",28.93,29.64,28.41,28.96,610800.0],["2022-05-20",29.31,29.85,28.43,29.43,719100.0],["2022-05-23",30.09,30.23,28.77,29.43,939200.0],["2022-05-24",29.32,29.63,28.03,28.62,445200.0],["2022-05-25",28.24,29.36,28.24,28.78,419300.0],["2022-05-26",29.0,29.02,28.295,28.41,592300.0],["2022-05-27",28.72,29.398,28.25,29.39,913700.0],["2022-05-31",29.31,30.68,27.24,28.13,1345400.0],["2022-06-01",28.39,28.9,27.9,28.56,912100.0],["2022-06-02",28.88,31.09,28.7,30.57,987900.0],["2022-06-03",30.44,30.79,29.66,29.98,424300.0],["2022-06-06",30.41,30.66,29.365,30.38,677600.0],["2022-06-07",30.31,30.47,29.47,30.21,531600.0],["2022-06-08",30.02,32.3,29.65,29.72,914400.0],["2022-06-09",29.24,29.34,27.95,28.76,706500.0],["2022-06-10",28.32,28.74,27.67,28.05,519100.0],["2022-06-13",27.07,27.35,26.65,26.9,581500.0],["2022-06-14",26.95,27.47,26.2,27.36,530800.0],["2022-06-15",27.7,27.96,26.9,27.58,462500.0],["2022-06-16",27.02,27.3,26.2,26.71,461700.0],["2022-06-17",26.83,27.65,26.79,27.26,938800.0],["2022-06-21",28.28,30.25,28.17,29.56,970700.0],["2022-06-22",28.94,30.48,28.94,30.15,803000.0],["2022-06-23",30.56,31.1,30.12,30.5,1016500.0],["2022-06-24",30.9,31.6,30.35,31.6,2245700.0],["2022-06-27",31.88,32.45,31.34,31.81,563600.0],["2022-06-28",32.08,32.44,30.645,30.94,592800.0],["2022-06-29",31.13,31.44,28.4,31.0,1624100.0],["2022-06-30",30.34,31.14,30.08,30.71,1046300.0],["2022-07-01",30.71,31.355,30.31,31.12,403400.0],["2022-07-05",30.75,32.16,30.67,32.16,652300.0],["2022-07-06",32.18,34.42,32.18,33.62,2504400.0],["2022-07-07",34.45,35.07,33.31,33.41,1535100.0],["2022-07-08",33.36,34.73,33.19,33.47,1109100.0],["2022-07-11",33.36,33.82,31.43,31.53,1336800.0],["2022-07-12",31.31,32.14,29.27,29.37,1416100.0],["2022-07-13",28.86,30.51,28.63,30.49,995300.0],["2022-07-14",30.0,32.085,29.779,31.6,1089500.0],["2022-07-15",32.09,32.84,30.55,32.1,931600.0],["2022-07-18",32.29,33.15,31.31,31.5,575800.0],["2022-07-19",31.8,32.54,31.32,32.51,604400.0],["2022-07-20",32.51,33.02,31.934,32.45,397700.0],["2022-07-21",32.45,34.31,32.3,33.77,1120500.0],["2022-07-22",33.84,34.16,32.72,32.98,631700.0],["2022-07-25",33.23,33.83,33.0,33.49,636500.0],["2022-07-26",33.53,34.1,33.32,33.53,634600.0],["2022-07-27",33.82,33.845,33.04,33.7,634100.0],["2022-07-28",34.09,35.19,32.85,34.22,1400500.0],["2022-07-29",34.5,34.7,33.42,33.99,734900.0],["2022-08-01",33.76,35.45,33.65,34.79,738400.0],["2022-08-02",33.87,35.25,33.26,35.21,1134300.0],["2022-08-03",39.0,39.0,35.7,36.5,1885300.0],["2022-08-04",36.25,36.76,34.85,35.58,1451200.0],["2022-08-05",34.9,35.98,34.29,35.74,1209800.0],["2022-08-08",35.6,37.04,34.99,35.36,1728500.0],["2022-08-09",35.35,35.35,34.32,35.15,976500.0],["2022-08-10",35.81,35.83,34.53,35.68,975300.0],["2022-08-11",36.06,36.65,35.5,35.86,1122400.0],["2022-08-12",35.5,36.0,34.33,34.93,1899200.0],["2022-08-15",34.82,34.82,32.6,34.11,1851400.0],["2022-08-16",34.11,34.305,32.5,33.11,2540000.0],["2022-08-17",32.88,34.61,32.54,34.47,1504400.0],["2022-08-18",34.32,35.07,33.84,35.0,967100.0],["2022-08-19",35.43,35.43,34.322,34.68,1099900.0],["2022-08-22",34.24,36.05,33.96,36.02,1016900.0],["2022-08-23",36.15,37.22,35.5,35.5,1783400.0],["2022-08-24",35.49,37.8,35.49,37.04,1506700.0],["2022-08-25",37.76,37.77,36.59,37.24,645700.0],["2022-08-26",36.39,36.92,35.92,36.6,1336400.0],["2022-08-29",36.29,37.79,36.18,36.43,1415100.0],["2022-08-30",36.53,36.864,35.26,35.74,1147200.0],["2022-08-31",35.9,37.135,35.81,36.75,1297500.0],["2022-09-01",36.61,37.285,36.07,36.95,1106500.0],["2022-09-02",36.83,37.24,36.18,36.45,1037000.0],["2022-09-06",36.49,37.63,36.31,37.02,1651500.0],["2022-09-07",36.89,38.49,36.67,38.46,1204500.0],["2022-09-08",38.37,39.29,38.13,39.28,1149300.0],["2022-09-09",39.2,39.64,38.79,39.56,1457600.0],["2022-09-12",39.32,39.76,38.85,39.74,1141600.0],["2022-09-13",38.98,39.18,38.17,38.76,1037900.0],["2022-09-14",38.76,39.66,38.06,39.54,1107400.0],["2022-09-15",39.7,39.779,38.69,38.92,656600.0],["2022-09-16",38.47,38.47,37.38,37.98,1177100.0],["2022-09-19",37.63,38.295,37.09,38.21,475400.0],["2022-09-20",38.31,38.51,37.59,38.09,512700.0],["2022-09-21",38.28,38.67,37.425,37.53,529400.0],["2022-09-22",37.47,37.47,35.02,35.85,1223600.0],["2022-09-23",35.45,35.45,34.22,35.05,1058300.0],["2022-09-26",34.86,35.15,33.88,34.53,904900.0],["2022-09-27",35.05,35.68,34.71,35.24,561300.0],["2022-09-28",35.34,36.93,34.92,36.74,1036300.0],["2022-09-29",36.29,36.6,35.62,36.36,505400.0],["2022-09-30",36.24,37.24,35.93,35.93,818500.0],["2022-10-03",36.22,37.37,35.735,37.02,1279900.0],["2022-10-04",37.49,37.98,36.98,37.41,905100.0],["2022-10-05",36.84,37.39,36.47,37.06,913100.0],["2022-10-06",37.1,37.795,36.55,36.67,849900.0],["2022-10-07",36.27,36.42,33.49,34.09,1520800.0],["2022-10-10",34.01,34.24,32.54,32.66,1108700.0],["2022-10-11",32.5,32.5,29.47,30.4,2748800.0],["2022-10-12",30.25,30.53,29.65,30.5,1306400.0],["2022-10-13",29.86,31.16,29.65,31.08,1011400.0],["2022-10-14",31.48,31.82,30.58,31.1,1405900.0],["2022-10-17",31.67,32.34,31.55,31.77,934200.0],["2022-10-18",32.37,33.22,32.26,32.74,1036800.0],["2022-10-19",32.29,32.675,31.9,32.22,669700.0],["2022-10-20",32.25,32.78,31.75,31.9,677600.0],["2022-10-21",32.01,32.01,31.15,31.37,645800.0],["2022-10-24",31.53,32.08,30.6,30.83,631800.0],["2022-10-25",30.89,31.89,30.89,31.35,721600.0],["2022-10-26",31.37,32.7,31.12,31.99,756500.0],["2022-10-27",32.1,32.37,31.09,31.27,662700.0],["2022-10-28",31.4,32.28,31.18,32.13,628100.0],["2022-10-31",31.87,32.13,31.25,31.81,813800.0],["2022-11-01",31.81,31.995,28.53,28.93,2147700.0],["2022-11-02",28.93,29.34,28.455,28.48,1315200.0],["2022-11-03",27.65,29.06,25.24,25.81,3267300.0],["2022-11-04",25.81,25.81,23.75,24.37,2834700.0],["2022-11-07",24.26,24.46,22.4,22.45,1967100.0],["2022-11-08",22.27,22.85,21.84,21.96,1405300.0],["2022-11-09",22.2,23.485,21.832,22.87,1723900.0],["2022-11-10",23.71,24.99,23.5,24.46,1693200.0],["2022-11-11",24.58,25.2,24.12,24.25,1630200.0],["2022-11-14",24.24,24.795,24.01,24.4,943400.0],["2022-11-15",24.87,25.58,24.54,25.44,1410400.0],["2022-11-16",25.35,25.515,23.74,23.81,1415900.0],["2022-11-17",23.4,23.86,23.1,23.86,1753800.0],["2022-11-18",25.37,28.02,25.01,27.36,3173100.0],["2022-11-21",26.92,27.25,26.33,26.79,1297100.0],["2022-11-22",26.84,27.51,26.395,27.47,897700.0],["2022-11-23",27.45,27.93,27.28,27.68,1058800.0],["2022-11-25",27.26,27.71,27.03,27.59,367600.0],["2022-11-28",27.29,27.8,26.75,26.91,1107100.0],["2022-11-29",26.74,27.355,26.6,26.99,920000.0],["2022-11-30",27.05,28.84,26.835,28.79,1177100.0],["2022-12-01",28.89,29.19,27.97,28.25,915400.0],["2022-12-02",27.95,28.775,27.805,28.58,1261500.0],["2022-12-05",29.38,29.54,28.21,28.66,853400.0],["2022-12-06",28.32,28.405,26.86,27.27,637300.0],["2022-12-07",27.36,27.46,26.68,27.14,692300.0],["2022-12-08",27.13,27.635,26.66,27.19,587700.0],["2022-12-09",27.23,27.65,26.825,26.94,487800.0],["2022-12-12",26.96,27.67,26.45,27.57,576800.0],["2022-12-13",28.9,28.9,27.82,28.17,742300.0],["2022-12-14",28.28,28.83,27.58,28.15,872300.0],["2022-12-15",27.75,28.14,27.48,27.71,659000.0],["2022-12-16",27.5,28.07,26.77,27.47,1440300.0],["2022-12-19",27.37,27.37,26.44,26.9,689300.0],["2022-12-20",26.72,27.19,26.49,26.51,978700.0],["2022-12-21",26.67,27.36,26.56,26.86,584500.0],["2022-12-22",26.6,27.29,26.55,27.24,736400.0],["2022-12-23",27.16,27.45,26.93,27.34,438600.0],["2022-12-27",27.22,27.4,26.49,27.16,560400.0],["2022-12-28",27.23,27.49,26.755,26.98,528900.0],["2022-12-29",27.39,27.915,27.09,27.82,553700.0],["2022-12-30",27.53,28.18,27.449,28.08,739600.0],["2023-01-03",28.3,28.56,26.81,26.98,1015200.0],["2023-01-04",27.12,27.59,26.06,26.38,1331100.0],["2023-01-05",26.4,26.62,25.03,26.35,1282100.0],["2023-01-06",26.98,27.77,26.388,27.1,1254300.0],["2023-01-09",27.33,28.24,27.18,27.82,912100.0],["2023-01-10",28.04,29.045,28.0,28.5,1110800.0],["2023-01-11",29.01,29.03,28.18,28.75,764200.0],["2023-01-12",29.06,31.45,28.82,30.8,2355000.0],["2023-01-13",30.55,32.39,30.525,31.66,1570400.0],["2023-01-17",31.62,31.81,30.63,30.85,2742000.0],["2023-01-18",30.9,31.17,30.0,30.02,1321300.0],["2023-01-19",29.8,30.95,29.53,30.55,960700.0],["2023-01-20",30.81,31.11,30.35,30.83,943600.0],["2023-01-23",30.85,32.1,30.62,31.8,1130800.0],["2023-01-24",31.57,32.2,30.943,31.19,776600.0],["2023-01-25",30.93,31.27,30.11,30.98,854700.0],["2023-01-26",31.31,31.485,30.855,31.19,435100.0],["2023-01-27",31.13,31.54,30.915,31.27,300000.0],["2023-01-30",31.43,32.145,31.338,31.56,568300.0],["2023-01-31",31.59,32.44,31.59,32.22,1328700.0],["2023-02-01",32.24,32.79,31.63,32.45,896700.0],["2023-02-02",32.82,33.25,32.635,33.23,606400.0],["2023-02-03",32.82,33.1,31.61,31.96,794700.0],["2023-02-06",31.66,32.13,30.94,31.01,440900.0],["2023-02-07",30.77,31.43,30.45,31.43,514000.0],["2023-02-08",31.3,32.42,31.25,31.93,1109000.0],["2023-02-09",32.41,33.24,32.14,32.23,956100.0],["2023-02-10",32.01,32.68,31.94,32.4,574200.0],["2023-02-13",32.46,33.005,32.33,32.57,508400.0],["2023-02-14",32.34,33.2,32.035,32.97,830100.0],["2023-02-15",32.95,33.83,32.73,33.62,732200.0],["2023-02-16",32.92,34.28,32.75,33.18,974300.0],["2023-02-17",33.23,33.23,32.335,33.05,536500.0],["2023-02-21",32.56,32.71,31.92,32.0,871400.0],["2023-02-22",32.13,32.42,31.49,31.58,1143100.0],["2023-02-23",34.41,35.8,33.3,34.92,2967300.0],["2023-02-24",34.69,35.43,34.27,34.91,1419200.0],["2023-02-27",35.21,35.49,34.66,34.88,1068500.0],["2023-02-28",34.72,35.36,34.62,35.01,1740300.0],["2023-03-01",35.2,35.28,34.57,35.26,874300.0],["2023-03-02",35.0,35.5,34.67,35.15,756300.0],["2023-03-03",35.15,36.26,34.965,35.8,887100.0],["2023-03-06",35.19,35.66,33.95,34.58,1481800.0],["2023-03-07",34.67,34.92,34.38,34.44,883400.0],["2023-03-08",34.45,34.8,33.9,34.32,506700.0],["2023-03-09",34.44,34.66,32.73,32.77,588200.0],["2023-03-10",32.64,32.66,30.35,30.98,1695900.0],["2023-03-13",30.49,31.215,29.98,30.19,1272800.0],["2023-03-14",31.26,31.86,30.5,30.81,1751100.0],["2023-03-15",30.15,30.51,29.52,30.29,759800.0],["2023-03-16",29.9,31.95,29.74,31.73,720800.0],["2023-03-17",31.59,31.68,30.61,30.81,915600.0],["2023-03-20",31.1,31.66,30.83,31.05,440200.0],["2023-03-21",31.57,31.72,30.86,31.5,734200.0],["2023-03-22",31.44,31.81,30.98,30.99,939800.0],["2023-03-23",31.04,31.34,29.92,29.94,701900.0],["2023-03-24",29.7,30.68,29.675,30.6,691000.0],["2023-03-27",31.28,31.55,30.9,31.41,620200.0],["2023-03-28",31.17,31.37,30.42,30.5,505700.0],["2023-03-29",30.79,31.34,30.62,30.92,436600.0],["2023-03-30",31.45,32.1,31.31,31.99,899100.0],["2023-03-31",32.26,32.675,32.14,32.45,972500.0],["2023-04-03",32.49,32.58,31.12,32.13,816600.0],["2023-04-04",32.43,32.44,30.84,31.24,745800.0],["2023-04-05",31.0,31.465,30.34,30.85,570500.0],["2023-04-06",30.81,31.515,30.59,31.5,518900.0],["2023-04-10",31.21,31.62,30.99,31.62,462300.0],["2023-04-11",31.75,32.45,31.62,32.05,735300.0],["2023-04-12",32.9,33.29,32.39,32.44,957800.0],["2023-04-13",32.39,32.69,31.909,32.5,623300.0],["2023-04-14",32.57,32.91,32.24,32.88,792100.0],["2023-04-17",32.8,34.09,32.57,33.95,769700.0],["2023-04-18",34.34,35.205,34.05,34.92,1044400.0],["2023-04-19",34.69,35.32,34.51,35.31,1324000.0],["2023-04-20",35.16,35.62,35.05,35.51,832000.0],["2023-04-21",35.81,36.37,35.54,36.14,893800.0],["2023-04-24",36.11,36.57,35.32,35.36,713600.0],["2023-04-25",35.12,35.48,34.85,35.28,519000.0],["2023-04-26",35.0,35.84,34.97,35.22,629900.0],["2023-04-27",35.39,35.92,34.98,35.91,522600.0],["2023-04-28",35.63,36.635,35.63,36.41,800800.0],["2023-05-01",36.31,36.7,35.77,36.44,993800.0],["2023-05-02",36.31,36.42,34.77,35.04,829800.0],["2023-05-03",34.97,35.62,34.64,35.2,891500.0],["2023-05-04",32.0,33.91,30.28,33.55,3847300.0],["2023-05-05",34.02,34.31,33.32,34.01,1316400.0],["2023-05-08",33.88,34.93,33.515,34.73,1030900.0],["2023-05-09",34.56,35.5,34.3,35.18,746300.0],["2023-05-10",35.69,35.69,34.86,35.16,513100.0],["2023-05-11",34.86,35.75,34.8,35.53,553000.0],["2023-05-12",35.67,35.83,34.86,35.24,464100.0],["2023-05-15",35.16,35.52,34.83,34.85,700000.0],["2023-05-16",34.52,34.52,33.84,33.96,910000.0],["2023-05-17",34.01,34.14,33.39,34.04,1230000.0],["2023-05-18",34.04,34.35,32.66,33.0,1172800.0],["2023-05-19",33.02,33.13,32.55,32.9,1434900.0],["2023-05-22",32.84,33.42,31.85,32.33,1589300.0],["2023-05-23",32.41,33.26,31.73,31.92,1644900.0],["2023-05-24",31.92,31.92,30.83,30.88,718100.0],["2023-05-25",30.76,30.83,29.05,29.09,1771300.0],["2023-05-26",28.75,29.44,28.64,28.8,1056000.0],["2023-05-30",28.8,29.18,28.385,28.47,675600.0],["2023-05-31",28.47,29.245,28.29,29.14,1207200.0],["2023-06-01",28.99,29.86,28.54,29.83,1094300.0],["2023-06-02",30.18,31.06,30.1,31.03,1127500.0],["2023-06-05",30.86,31.52,30.85,31.42,541100.0],["2023-06-06",31.38,32.21,31.38,31.85,635800.0],["2023-06-07",32.2,32.6,31.84,32.44,1049100.0],["2023-06-08",32.41,32.43,31.4,31.69,768300.0],["2023-06-09",31.83,32.01,31.5,31.5,455100.0],["2023-06-12",31.45,31.59,31.09,31.11,837600.0],["2023-06-13",30.92,31.26,30.58,31.16,1012000.0],["2023-06-14",31.1,31.15,29.57,30.01,2770700.0],["2023-06-15",30.09,30.53,29.8,29.85,1327100.0],["2023-06-16",30.16,30.16,28.31,28.6,2200000.0],["2023-06-20",28.23,28.755,28.07,28.64,1193400.0],["2023-06-21",28.51,28.925,28.18,28.68,4416400.0],["2023-06-22",28.7,29.48,28.405,29.29,1538300.0],["2023-06-23",28.83,28.87,27.98,28.05,6867900.0],["2023-06-26",27.73,28.58,27.52,28.09,1660600.0],["2023-06-27",27.98,29.66,27.88,29.48,2367800.0],["2023-06-28",29.37,31.32,29.37,30.7,2088200.0],["2023-06-29",30.66,31.375,30.33,30.36,1671500.0],["2023-06-30",30.65,30.65,30.05,30.3,1348800.0],["2023-07-03",30.19,30.345,29.8,30.08,493400.0],["2023-07-05",29.8,29.94,29.19,29.2,1003300.0],["2023-07-06",29.2,29.35,28.67,28.99,1064200.0],["2023-07-07",28.99,29.76,28.785,29.63,926100.0],["2023-07-10",29.55,30.44,29.42,30.15,735300.0],["2023-07-11",30.2,30.35,29.32,29.35,1844700.0],["2023-07-12",29.62,29.68,28.71,28.72,928300.0],["2023-07-13",28.57,28.99,28.41,28.61,771200.0],["2023-07-14",28.58,30.37,28.51,30.25,1656800.0],["2023-07-17",30.13,30.54,29.6,29.88,1427100.0],["2023-07-18",30.05,31.04,30.013,31.01,912300.0],["2023-07-19",31.0,31.43,30.7,31.4,1347900.0],["2023-07-20",31.64,31.64,30.32,30.65,946700.0],["2023-07-21",30.87,31.49,30.51,31.21,911600.0],["2023-07-24",31.11,31.25,30.45,30.56,556400.0],["2023-07-25",30.44,30.81,29.74,29.8,797700.0],["2023-07-26",29.61,30.2,29.59,29.81,942400.0],["2023-07-27",30.21,30.4,29.52,29.66,515700.0],["2023-07-28",29.83,30.04,29.29,29.61,536500.0],["2023-07-31",29.74,30.47,29.6,30.39,761600.0],["2023-08-01",30.13,30.48,29.83,30.4,899600.0],["2023-08-02",29.99,30.035,29.33,29.63,827800.0],["2023-08-03",29.09,29.14,27.81,28.12,1829800.0],["2023-08-04",28.16,30.11,28.11,29.78,916000.0],["2023-08-07",29.53,29.57,28.86,29.01,564800.0],["2023-08-08",28.8,29.05,28.43,28.89,665000.0],["2023-08-09",28.92,29.01,28.065,28.2,726600.0],["2023-08-10",28.26,28.49,27.98,28.15,717200.0],["2023-08-11",27.9,28.45,27.88,28.24,655400.0],["2023-08-14",28.1,28.515,28.0,28.4,525200.0],["2023-08-15",28.28,28.51,27.94,27.95,714000.0],["2023-08-16",27.86,27.9,26.02,26.25,1087700.0],["2023-08-17",26.15,26.64,26.015,26.1,1030500.0],["2023-08-18",25.81,26.58,25.73,26.43,1174000.0],["2023-08-21",26.48,26.735,25.87,26.0,606400.0],["2023-08-22",26.0,26.18,25.52,25.97,520300.0],["2023-08-23",26.03,26.1,25.53,25.65,775500.0],["2023-08-24",25.55,25.63,24.735,25.0,1094800.0],["2023-08-25",25.16,25.82,24.685,25.44,1020400.0],["2023-08-28",25.7,26.09,24.97,25.43,961000.0],["2023-08-29",25.43,26.0,25.24,25.72,854200.0],["2023-08-30",25.86,26.28,25.77,25.93,997800.0],["2023-08-31",25.99,26.36,25.35,25.51,1053400.0],["2023-09-01",25.74,26.16,25.44,26.08,715100.0],["2023-09-05",25.93,25.93,25.35,25.53,699400.0],["2023-09-06",25.85,26.345,25.54,26.28,713100.0],["2023-09-07",26.16,26.165,25.53,25.62,553600.0],["2023-09-08",25.62,25.62,24.97,25.51,865300.0],["2023-09-11",25.72,26.345,25.65,25.9,850000.0],["2023-09-12",25.82,26.08,25.53,25.7,835400.0],["2023-09-13",25.75,26.46,25.67,26.09,1041700.0],["2023-09-14",26.32,26.375,25.89,25.98,1035600.0],["2023-09-15",25.97,26.29,25.88,26.2,2489500.0],["2023-09-18",26.12,26.84,25.845,26.58,869800.0],["2023-09-19",26.6,26.84,26.41,26.55,782500.0],["2023-09-20",26.84,26.84,26.45,26.56,505400.0],["2023-09-21",26.29,26.69,25.83,25.92,1249000.0],["2023-09-22",25.89,26.69,25.89,26.52,907800.0],["2023-09-25",26.25,26.91,26.05,26.83,574600.0],["2023-09-26",26.76,27.32,26.675,26.81,1549800.0],["2023-09-27",26.89,27.08,26.43,26.8,1048800.0],["2023-09-28",26.7,27.36,26.67,27.3,584800.0],["2023-09-29",27.48,27.525,27.085,27.23,576600.0],["2023-10-02",26.96,27.3,26.57,26.91,909200.0],["2023-10-03",26.65,26.89,25.925,26.09,629800.0],["2023-10-04",26.08,26.31,25.79,26.18,597400.0],["2023-10-05",26.13,26.675,26.052,26.61,669800.0],["2023-10-06",26.39,27.26,26.33,26.98,558500.0],["2023-10-09",26.77,27.99,26.46,27.8,722500.0],["2023-10-10",27.67,28.52,27.67,28.32,787300.0],["2023-10-11",28.5,28.5,27.75,28.14,989400.0],["2023-10-12",28.1,28.29,27.55,27.77,1060200.0],["2023-10-13",27.65,28.25,27.525,28.0,769600.0],["2023-10-16",28.73,28.74,27.33,28.04,1275800.0],["2023-10-17",28.16,28.74,27.97,28.28,1110200.0],["2023-10-18",27.97,28.02,27.08,27.65,607200.0],["2023-10-19",27.61,27.61,26.62,26.62,1361100.0],["2023-10-20",26.45,27.045,26.06,26.87,877200.0],["2023-10-23",26.7,26.88,26.01,26.07,719600.0],["2023-10-24",26.28,26.96,26.12,26.59,853200.0],["2023-10-25",26.37,26.435,25.5,25.51,966000.0],["2023-10-26",25.51,25.59,23.51,23.63,1672800.0],["2023-10-27",23.87,24.135,23.33,23.98,1404000.0],["2023-10-30",24.26,24.29,23.78,24.12,1185000.0],["2023-10-31",24.36,24.56,24.05,24.43,794500.0],["2023-11-01",24.27,24.4,23.56,24.02,1058000.0],["2023-11-02",24.59,24.819,23.493,24.01,1731200.0],["2023-11-03",25.625,27.91,25.27,27.26,3284200.0],["2023-11-06",27.23,28.595,27.005,28.15,2174100.0],["2023-11-07",28.18,28.75,28.14,28.43,1183700.0],["2023-11-08",28.56,28.618,27.7,27.9,1060700.0],["2023-11-09",28.16,28.16,27.4,27.68,988400.0],["2023-11-10",27.78,28.02,27.311,28.0,766600.0],["2023-11-13",27.95,28.52,27.65,27.79,608700.0],["2023-11-14",28.72,29.7,28.72,29.66,1134400.0],["2023-11-15",29.78,30.435,29.465,29.7,986700.0],["2023-11-16",29.72,29.8,29.06,29.46,555300.0],["2023-11-17",29.82,30.021,29.11,29.33,725600.0],["2023-11-20",29.33,29.39,28.91,29.16,601500.0],["2023-11-21",28.93,29.32,28.7,28.77,770000.0],["2023-11-22",29.11,29.8,28.985,29.55,452500.0],["2023-11-24",29.63,29.82,29.26,29.75,305200.0],["2023-11-27",29.56,29.88,29.44,29.56,517600.0],["2023-11-28",29.29,29.4,28.84,28.95,497000.0],["2023-11-29",29.31,29.6,27.83,27.92,1132400.0],["2023-11-30",28.07,28.12,27.45,27.8,897900.0],["2023-12-01",27.72,29.18,27.51,28.93,954500.0],["2023-12-04",28.89,29.36,28.415,29.34,747000.0],["2023-12-05",26.93,27.45,25.0,26.67,10587200.0],["2023-12-06",28.38,28.78,27.13,28.31,9267600.0],["2023-12-07",28.29,28.29,26.62,27.67,3604400.0],["2023-12-08",27.69,28.18,27.36,28.1,1463100.0],["2023-12-11",28.3,28.67,27.89,28.53,1376600.0],["2023-12-12",28.7,29.49,28.14,29.16,1711700.0],["2023-12-13",29.27,29.66,28.62,29.5,1934400.0],["2023-12-14",30.03,30.59,29.46,29.96,1357800.0],["2023-12-15",30.18,30.77,29.85,30.34,2023600.0],["2023-12-18",30.12,30.94,30.12,30.69,1019200.0],["2023-12-19",30.99,31.63,30.8,30.94,1414500.0],["2023-12-20",30.82,31.36,30.26,30.54,920700.0],["2023-12-21",30.96,31.8,30.81,31.67,985400.0],["2023-12-22",31.89,32.46,31.78,32.08,822300.0],["2023-12-26",32.37,33.18,32.23,33.0,730600.0],["2023-12-27",33.09,33.25,32.866,33.18,679800.0],["2023-12-28",33.08,33.68,33.06,33.52,936200.0],["2023-12-29",33.38,33.71,33.02,33.03,1044900.0],["2024-01-02",32.74,33.62,32.62,33.28,1148500.0],["2024-01-03",33.0,33.04,31.54,31.65,1442200.0],["2024-01-04",31.72,32.91,31.37,32.69,1414600.0],["2024-01-05",32.3,32.855,32.07,32.36,679700.0],["2024-01-08",32.36,33.46,32.36,32.7,1318100.0],["2024-01-09",32.29,33.27,32.29,32.85,821400.0],["2024-01-10",32.79,33.155,32.3,33.09,620100.0],["2024-01-11",32.87,33.0,31.79,31.92,1002200.0],["2024-01-12",32.49,32.62,31.15,31.48,665800.0],["2024-01-16",31.22,31.22,30.53,31.03,738400.0],["2024-01-17",30.48,30.77,30.26,30.55,848900.0],["2024-01-18",30.66,30.66,28.82,29.84,1732100.0],["2024-01-19",29.96,30.285,29.395,30.21,736500.0],["2024-01-22",30.67,31.06,30.35,30.93,873700.0],["2024-01-23",31.27,31.27,30.455,31.05,672400.0],["2024-01-24",31.49,31.49,30.94,31.02,658200.0],["2024-01-25",31.47,31.69,29.2,29.9,2066800.0],["2024-01-26",30.25,30.33,29.825,30.26,1328800.0],["2024-01-29",30.22,30.65,30.05,30.47,812200.0],["2024-01-30",30.37,30.77,29.78,29.81,794600.0],["2024-01-31",29.81,30.03,29.27,29.41,1133100.0],["2024-02-01",29.55,29.94,29.17,29.73,663800.0],["2024-02-02",29.42,30.05,29.34,29.77,520900.0],["2024-02-05",29.39,29.57,29.09,29.43,511800.0],["2024-02-06",29.37,29.84,29.305,29.57,431800.0],["2024-02-07",29.7,30.45,29.38,30.42,980800.0],["2024-02-08",30.37,30.805,30.045,30.63,813900.0],["2024-02-09",30.74,31.33,30.41,30.7,1472200.0],["2024-02-12",30.76,31.83,30.645,31.46,971100.0],["2024-02-13",30.19,31.115,30.14,30.38,1310200.0],["2024-02-14",30.9,31.01,30.31,30.84,868000.0],["2024-02-15",31.2,31.5,30.57,31.25,1389900.0],["2024-02-16",30.74,31.71,30.71,30.95,687500.0],["2024-02-20",30.42,31.095,30.36,30.74,875100.0],["2024-02-21",30.5,30.81,29.46,29.94,1356500.0],["2024-02-22",29.89,30.28,29.5,29.77,1524800.0],["2024-02-23",32.75,34.07,31.3,34.07,3795200.0],["2024-02-26",33.77,34.54,33.21,33.53,1836000.0],["2024-02-27",34.0,34.285,33.61,34.16,1238100.0],["2024-02-28",33.82,34.34,33.65,33.8,710400.0],["2024-02-29",34.54,34.85,33.68,33.91,1315800.0],["2024-03-01",34.67,34.68,33.87,34.41,1454500.0],["2024-03-04",34.42,35.0,34.0,34.72,1635300.0],["2024-03-05",34.21,34.27,33.65,34.04,780800.0],["2024-03-06",34.24,34.448,33.58,33.68,849000.0],["2024-03-07",33.84,34.14,33.64,34.01,566000.0],["2024-03-08",34.37,34.84,34.1,34.32,695400.0],["2024-03-11",34.19,34.51,33.69,33.87,654400.0],["2024-03-12",33.87,33.98,33.47,33.65,656800.0],["2024-03-13",33.72,34.07,33.635,33.75,664500.0],["2024-03-14",33.67,33.8,33.21,33.49,544600.0],["2024-03-15",33.17,33.46,32.36,32.65,1254000.0],["2024-03-18",32.66,32.665,32.09,32.17,685900.0],["2024-03-19",32.14,32.55,32.04,32.25,835700.0],["2024-03-20",32.25,33.32,32.195,32.93,577000.0],["2024-03-21",33.04,33.23,32.42,32.6,701600.0],["2024-03-22",32.68,32.88,32.38,32.42,545700.0],["2024-03-25",32.63,32.78,32.3,32.4,396200.0],["2024-03-26",32.76,32.76,31.81,32.13,680700.0],["2024-03-27",32.45,32.85,32.375,32.73,590300.0],["2024-03-28",32.48,33.31,32.4,32.79,830000.0],["2024-04-01",32.82,32.82,31.56,31.93,709300.0],["2024-04-02",31.52,31.745,29.94,30.33,1637300.0],["2024-04-03",30.21,30.6,29.84,30.13,918100.0],["2024-04-04",30.48,30.63,29.69,29.81,582400.0],["2024-04-05",29.68,30.47,29.61,30.36,820000.0],["2024-04-08",30.53,30.76,30.24,30.5,728100.0],["2024-04-09",30.75,31.97,30.713,31.2,970400.0],["2024-04-10",30.31,30.86,29.87,30.43,702100.0],["2024-04-11",30.47,30.639,29.98,30.53,507200.0],["2024-04-12",30.43,30.51,29.98,30.13,406000.0],["2024-04-15",30.0,30.32,29.64,30.3,768200.0],["2024-04-16",30.05,30.27,29.41,30.16,881800.0],["2024-04-17",30.19,30.3,29.35,29.64,710300.0],["2024-04-18",29.59,30.505,29.39,29.62,827200.0],["2024-04-19",29.56,29.73,29.06,29.51,734800.0],["2024-04-22",29.91,30.11,29.19,29.86,646300.0],["2024-04-23",30.02,30.66,29.91,30.13,852700.0],["2024-04-24",30.06,30.285,28.96,29.26,1024400.0],["2024-04-25",28.97,28.97,28.12,28.32,855500.0],["2024-04-26",28.36,28.71,27.64,27.65,1055500.0],["2024-04-29",28.01,28.21,27.732,27.81,640300.0],["2024-04-30",27.64,28.09,27.345,27.74,703500.0],["2024-05-01",27.83,28.13,27.27,27.27,896800.0],["2024-05-02",27.64,27.64,27.16,27.41,741300.0],["2024-05-03",28.0,28.21,26.93,27.1,820500.0],["2024-05-06",27.28,27.42,26.985,27.24,1120500.0],["2024-05-07",27.33,27.715,26.86,27.61,1398900.0],["2024-05-08",27.44,27.64,27.04,27.27,935600.0],["2024-05-09",27.41,27.41,26.84,26.96,1637300.0],["2024-05-10",26.24,26.67,23.87,24.46,5291000.0],["2024-05-13",24.86,25.6,23.73,23.75,2557600.0],["2024-05-14",24.25,24.58,23.81,23.85,1624000.0],["2024-05-15",24.18,24.23,23.36,23.55,1326800.0],["2024-05-16",23.52,23.68,23.0,23.31,1234100.0],["2024-05-17",23.46,23.46,22.91,23.07,2218500.0],["2024-05-20",22.9,23.2,22.58,22.9,1163200.0],["2024-05-21",22.75,23.09,22.65,22.98,1287200.0],["2024-05-22",22.89,23.59,22.85,23.27,1320600.0],["2024-05-23",23.22,23.32,22.63,22.89,1476200.0],["2024-05-24",22.99,23.58,22.76,23.28,1568600.0],["2024-05-28",23.39,23.61,22.964,23.09,1149100.0],["2024-05-29",22.78,22.87,21.23,21.47,2289700.0],["2024-05-30",20.97,21.75,20.83,21.53,2671800.0],["2024-05-31",21.59,21.59,20.54,21.19,1715900.0],["2024-06-03",21.35,21.67,20.78,21.04,1195100.0],["2024-06-04",21.04,22.37,21.0,22.04,1954200.0],["2024-06-05",22.22,23.265,22.22,23.0,2204500.0],["2024-06-06",22.85,23.36,22.65,23.35,1078600.0],["2024-06-07",23.06,24.14,22.99,23.48,2147000.0],["2024-06-10",23.27,24.04,23.22,23.72,1285200.0],["2024-06-11",23.62,23.62,22.72,23.02,1689800.0],["2024-06-12",23.65,24.25,23.005,23.19,1493400.0],["2024-06-13",23.24,23.39,22.24,22.41,1613300.0],["2024-06-14",22.16,22.2,21.56,21.67,1298700.0],["2024-06-17",21.48,21.8,21.38,21.67,849200.0],["2024-06-18",21.57,22.4,21.3,22.07,1129400.0],["2024-06-20",22.0,22.42,21.91,22.03,713000.0],["2024-06-21",22.03,22.65,21.97,22.5,1640700.0],["2024-06-24",22.46,22.54,21.995,22.04,1152700.0],["2024-06-25",21.99,22.13,20.78,20.85,2079700.0],["2024-06-26",20.77,20.855,20.26,20.79,1892900.0],["2024-06-27",20.7,20.94,19.74,20.06,2309500.0],["2024-06-28",20.25,20.25,18.86,19.12,5106300.0],["2024-07-01",19.27,19.49,17.98,18.41,2353800.0],["2024-07-02",18.46,19.52,18.31,19.25,3290200.0],["2024-07-03",19.29,19.82,19.07,19.74,1283500.0],["2024-07-05",19.65,20.09,19.52,20.0,1749400.0],["2024-07-08",20.09,20.18,19.25,19.58,6216500.0],["2024-07-09",19.55,19.77,18.94,19.11,1290600.0],["2024-07-10",19.1,19.175,18.41,19.11,1823300.0],["2024-07-11",19.55,20.2,19.33,19.62,3964000.0],["2024-07-12",19.83,20.125,19.53,19.69,1771700.0],["2024-07-15",19.71,19.86,19.17,19.26,1337800.0],["2024-07-16",19.43,21.89,19.25,21.72,4443200.0],["2024-07-17",21.52,21.87,20.71,20.85,2477600.0],["2024-07-18",20.77,21.0,19.97,20.13,1639800.0],["2024-07-19",20.15,20.33,19.43,19.69,1109300.0],["2024-07-22",19.83,19.83,19.17,19.74,2702400.0],["2024-07-23",19.8,20.85,19.58,20.82,2328200.0],["2024-07-24",20.89,21.46,20.68,21.27,2471700.0],["2024-07-25",21.27,23.235,21.135,22.19,3740700.0],["2024-07-26",22.6,23.78,22.4,23.66,2622000.0],["2024-07-29",23.66,24.122,23.3,23.32,1917200.0],["2024-07-30",23.39,24.5,23.245,23.71,1978100.0],["2024-07-31",23.61,24.0,23.09,23.32,1835900.0],["2024-08-01",23.13,23.51,21.97,22.44,2569400.0],["2024-08-02",21.61,22.7,21.37,22.58,1614700.0],["2024-08-05",21.46,21.84,20.92,21.03,1628900.0],["2024-08-06",21.07,21.96,20.57,21.78,1865200.0],["2024-08-07",22.01,22.01,20.27,20.43,1814100.0],["2024-08-08",20.38,21.165,20.145,20.87,1837100.0],["2024-08-09",27.61,29.3,25.46,26.4,9228600.0],["2024-08-12",26.1,26.4,24.99,25.29,4254000.0],["2024-08-13",25.73,26.94,25.44,26.25,3476400.0],["2024-08-14",26.32,27.02,25.99,26.64,3508800.0],["2024-08-15",27.29,27.97,26.92,27.19,2853100.0],["2024-08-16",27.07,27.84,27.01,27.38,2986100.0],["2024-08-19",27.48,28.2,27.31,27.71,1311900.0],["2024-08-20",27.8,28.87,27.56,27.95,1704600.0],["2024-08-21",28.05,28.31,27.6,28.11,1185600.0],["2024-08-22",28.25,33.48,27.89,32.09,14615700.0],["2024-08-23",32.12,33.225,31.99,32.97,6676500.0],["2024-08-26",33.14,33.63,31.31,31.62,3049600.0],["2024-08-27",31.77,32.02,31.2,31.74,1632500.0],["2024-08-28",31.62,31.9,30.85,30.85,1501800.0],["2024-08-29",31.19,31.875,30.87,31.86,1421100.0],["2024-08-30",31.99,32.35,31.46,31.98,1158600.0],["2024-09-03",31.55,31.88,30.94,31.02,1334300.0],["2024-09-04",31.05,31.29,29.6,30.02,1245500.0],["2024-09-05",30.2,30.41,29.91,30.35,706500.0],["2024-09-06",30.52,31.1,30.05,30.51,1459400.0],["2024-09-09",30.68,30.94,29.96,30.26,1266300.0],["2024-09-10",30.33,30.455,29.82,30.3,742400.0],["2024-09-11",30.03,30.33,29.59,30.15,1033000.0],["2024-09-12",30.17,30.51,29.524,30.15,935500.0],["2024-09-13",30.62,30.84,29.825,30.11,1299500.0],["2024-09-16",30.3,30.51,29.93,30.39,2081100.0],["2024-09-17",30.71,31.8,30.13,30.54,1745500.0],["2024-09-18",30.49,31.385,30.33,30.84,1209300.0],["2024-09-19",31.49,31.67,30.62,30.81,1575000.0],["2024-09-20",31.37,31.37,30.12,31.04,2767900.0],["2024-09-23",31.07,31.32,29.76,29.98,1441800.0],["2024-09-24",29.95,30.33,29.555,29.56,1633000.0],["2024-09-25",29.68,29.72,27.48,27.7,3058800.0],["2024-09-26",28.2,28.99,27.81,28.94,1880900.0],["2024-09-27",29.22,29.585,28.85,29.3,2120200.0],["2024-09-30",29.21,29.25,28.17,28.28,1960600.0],["2024-10-01",28.2,28.35,27.04,27.05,1067200.0],["2024-10-02",26.82,26.89,25.76,26.58,2483300.0],["2024-10-03",26.43,26.74,26.0,26.15,1999700.0],["2024-10-04",26.25,27.28,26.0,26.34,1530800.0],["2024-10-07",26.17,26.38,25.63,25.88,1284300.0],["2024-10-08",26.08,26.2,25.42,25.63,1310700.0],["2024-10-09",25.56,26.89,25.56,26.27,1237600.0],["2024-10-10",26.03,27.01,26.03,26.8,1065300.0],["2024-10-11",27.01,27.42,26.82,27.06,833100.0],["2024-10-14",27.27,27.39,26.72,27.13,460100.0],["2024-10-15",27.07,27.085,25.9,26.39,1864500.0],["2024-10-16",26.56,26.9,26.15,26.53,946400.0],["2024-10-17",26.43,26.43,24.4,24.96,3150800.0],["2024-10-18",24.96,25.25,23.81,23.94,2357800.0],["2024-10-21",23.8,23.81,22.88,23.19,2154100.0],["2024-10-22",23.3,23.54,22.63,22.96,1601500.0],["2024-10-23",22.83,23.08,22.13,22.4,1561800.0],["2024-10-24",23.01,23.915,22.74,22.77,2244700.0],["2024-10-25",23.06,24.775,22.96,24.02,2455300.0],["2024-10-28",24.17,24.24,23.59,23.61,1450100.0],["2024-10-29",23.47,23.55,22.945,23.27,832300.0],["2024-10-30",22.9,24.4,22.9,24.14,1730900.0],["2024-10-31",24.12,24.57,23.05,23.35,1325000.0],["2024-11-01",23.55,23.78,23.2,23.46,1009600.0],["2024-11-04",23.44,24.215,23.34,23.36,1205800.0],["2024-11-05",23.13,23.81,23.13,23.57,1032600.0],["2024-11-06",24.8,25.22,23.89,24.77,2035700.0],["2024-11-07",24.75,25.055,24.26,24.57,2632100.0],["2024-11-08",14.4,15.51,13.31,13.36,20358900.0],["2024-11-11",13.71,15.244,13.46,15.13,8474000.0],["2024-11-12",15.1,15.56,14.18,14.44,3745300.0],["2024-11-13",14.53,14.53,12.37,12.75,4747700.0],["2024-11-14",12.72,12.89,12.31,12.67,3091700.0],["2024-11-15",12.81,12.81,12.18,12.38,3124700.0],["2024-11-18",12.26,12.62,12.23,12.35,1878500.0],["2024-11-19",12.16,12.37,11.91,11.95,3396000.0],["2024-11-20",11.87,11.88,11.2,11.31,2497200.0],["2024-11-21",11.23,11.69,11.17,11.59,2987200.0],["2024-11-22",11.61,11.8,11.18,11.25,1967700.0],["2024-11-25",11.45,12.395,11.42,12.21,3031300.0],["2024-11-26",12.08,13.44,12.05,13.26,3568600.0],["2024-11-27",13.14,13.615,12.83,12.93,2297400.0],["2024-11-29",13.01,13.21,12.84,12.92,1102700.0],["2024-12-02",12.95,12.98,12.62,12.71,2012900.0],["2024-12-03",12.68,12.8,11.69,11.71,2474300.0],["2024-12-04",11.53,11.73,11.38,11.51,6137500.0],["2024-12-05",11.51,11.64,11.1,11.25,2345200.0],["2024-12-06",11.39,11.49,10.82,11.15,2375500.0],["2024-12-09",11.25,11.4,11.0,11.07,1606100.0],["2024-12-10",11.06,11.54,10.9,11.43,4011700.0],["2024-12-11",11.44,12.005,11.3,11.95,2956300.0],["2024-12-12",11.85,11.88,11.3,11.4,2548500.0],["2024-12-13",11.44,11.88,11.12,11.38,2314800.0],["2024-12-16",11.28,11.525,11.04,11.1,2147700.0],["2024-12-17",11.0,11.158,10.7,10.87,2324500.0],["2024-12-18",10.97,11.2,10.53,10.71,3685700.0],["2024-12-19",10.65,11.468,10.62,11.18,3385800.0],["2024-12-20",11.06,11.52,10.96,11.41,3135000.0],["2024-12-23",11.3,11.52,11.07,11.32,1582500.0],["2024-12-24",11.2,11.32,11.035,11.27,664200.0],["2024-12-26",11.13,11.43,11.02,11.34,910200.0],["2024-12-27",11.27,11.44,10.955,11.13,977400.0],["2024-12-30",11.05,11.09,10.79,10.98,1259500.0],["2024-12-31",11.14,11.33,10.94,11.25,1603900.0],["2025-01-02",11.56,11.75,11.46,11.49,1013000.0],["2025-01-03",11.49,11.89,11.25,11.88,1348300.0],["2025-01-06",12.0,12.265,11.93,12.0,1063300.0],["2025-01-07",12.06,12.38,11.82,11.96,1732700.0],["2025-01-08",11.89,12.61,11.56,12.6,2186700.0],["2025-01-10",12.41,12.979,12.08,12.54,2124400.0],["2025-01-13",12.4,12.61,12.06,12.39,1454600.0],["2025-01-14",12.7,12.78,11.13,11.18,3825500.0],["2025-01-15",11.4,11.5,9.93,9.97,6958900.0],["2025-01-16",9.96,10.53,9.88,10.16,3993700.0],["2025-01-17",10.3,10.47,9.96,10.0,2709300.0],["2025-01-21",10.04,10.27,9.91,10.17,3163600.0],["2025-01-22",10.1,10.14,9.74,10.0,2727100.0],["2025-01-23",10.04,10.19,9.865,10.18,1700900.0],["2025-01-24",9.97,10.43,9.94,10.1,1595600.0],["2025-01-27",10.28,10.44,9.8,9.98,1608400.0],["2025-01-28",10.04,10.69,9.82,10.42,1873000.0],["2025-01-29",10.34,10.58,10.1,10.41,1747200.0],["2025-01-30",10.45,10.66,10.355,10.58,1127900.0],["2025-01-31",10.57,10.65,10.41,10.45,1782900.0],["2025-02-03",10.01,10.4,9.75,10.21,1480500.0],["2025-02-04",10.08,10.441,10.08,10.25,912000.0],["2025-02-05",10.26,10.54,10.16,10.37,2054200.0],["2025-02-06",10.37,10.5,9.74,9.79,2046100.0],["2025-02-07",9.86,9.917,9.56,9.85,2613300.0],["2025-02-10",9.9,10.04,9.69,9.94,1702700.0],["2025-02-11",9.71,9.958,9.55,9.86,1535100.0],["2025-02-12",9.66,9.9,9.45,9.6,1539800.0],["2025-02-13",9.64,9.99,9.49,9.97,1328400.0],["2025-02-14",10.02,10.31,9.891,10.02,1765800.0],["2025-02-18",10.06,10.33,9.98,10.12,3065000.0],["2025-02-19",10.0,10.64,9.75,10.52,2546400.0],["2025-02-20",10.52,10.8,10.425,10.71,2630100.0],["2025-02-21",10.69,11.03,10.34,10.43,5302600.0],["2025-02-24",10.44,10.73,10.18,10.18,2520100.0],["2025-02-25",10.24,10.6,10.06,10.47,2720000.0],["2025-02-26",10.43,10.45,9.395,9.45,2927100.0],["2025-02-27",9.32,9.43,8.4,8.68,7471400.0],["2025-02-28",8.58,9.02,8.5,8.99,4837000.0],["2025-03-03",9.06,9.15,8.725,8.77,4730600.0],["2025-03-04",8.6,8.84,8.471,8.55,2275900.0],["2025-03-05",8.6,8.88,8.35,8.74,3355800.0],["2025-03-06",8.81,9.39,8.66,9.31,3133100.0],["2025-03-07",9.325,9.49,8.83,8.99,2533300.0],["2025-03-10",9.49,9.75,8.865,9.1,4277800.0],["2025-03-11",9.23,9.57,8.975,9.39,2725300.0],["2025-03-12",9.39,9.75,9.22,9.48,2897100.0],["2025-03-13",9.44,9.74,9.2,9.54,2112900.0],["2025-03-14",9.65,9.8,9.4,9.41,5867400.0],["2025-03-17",9.34,9.99,9.34,9.99,2035000.0],["2025-03-18",9.95,10.23,9.86,10.14,1065900.0],["2025-03-19",10.12,10.235,9.86,10.09,2132700.0],["2025-03-20",9.98,10.12,9.695,9.96,1682200.0],["2025-03-21",9.8,9.975,9.56,9.58,2102100.0],["2025-03-24",9.63,9.78,9.57,9.68,1430200.0],["2025-03-25",9.74,9.82,9.19,9.33,1810000.0],["2025-03-26",9.28,9.635,9.28,9.45,2040800.0],["2025-03-27",9.47,9.695,9.385,9.63,1499500.0],["2025-03-28",9.5,9.679,9.38,9.6,1440100.0],["2025-03-31",9.33,9.605,9.294,9.47,2087600.0],["2025-04-01",9.45,9.85,9.33,9.68,1492700.0],["2025-04-02",9.54,10.08,9.54,10.07,2009700.0],["2025-04-03",9.74,10.205,9.57,10.08,3705500.0],["2025-04-04",9.9,10.01,9.341,9.99,2974300.0],["2025-04-07",9.57,10.03,9.26,9.4,2971400.0],["2025-04-08",9.66,10.1,9.43,9.55,3382800.0],["2025-04-09",9.38,10.22,9.31,10.0,3140800.0],["2025-04-10",9.83,10.07,9.799,9.89,5373700.0],["2025-04-11",9.94,10.105,9.67,10.03,2006900.0],["2025-04-14",10.09,10.115,9.64,9.79,1537800.0],["2025-04-15",9.8,9.845,9.27,9.29,2094700.0],["2025-04-16",9.21,9.76,9.09,9.23,2145900.0],["2025-04-17",9.16,9.22,8.635,8.96,2978000.0],["2025-04-21",8.93,9.05,8.4,8.48,1729400.0],["2025-04-22",8.53,8.78,8.49,8.65,3531900.0],["2025-04-23",8.87,9.21,8.87,8.98,1256900.0],["2025-04-24",9.02,9.15,8.905,9.09,1013100.0],["2025-04-25",9.03,9.06,8.64,8.98,1960800.0],["2025-04-28",9.04,9.66,9.04,9.34,2812700.0],["2025-04-29",9.4,9.91,9.295,9.84,2681600.0],["2025-04-30",10.08,10.09,9.72,9.86,1596900.0],["2025-05-01",9.92,10.04,9.78,9.95,1111900.0],["2025-05-02",10.09,10.95,9.975,10.69,1747200.0],["2025-05-05",10.61,10.69,10.33,10.56,1523000.0],["2025-05-06",10.49,10.56,10.27,10.35,1556700.0],["2025-05-07",10.44,10.595,10.36,10.45,1289000.0],["2025-05-08",10.48,10.97,10.46,10.78,2600900.0],["2025-05-09",11.2,11.555,9.05,9.05,5422800.0],["2025-05-12",9.28,9.34,8.83,9.31,5271400.0],["2025-05-13",9.22,9.52,9.1,9.27,3827100.0],["2025-05-14",9.35,9.455,8.84,8.94,2290300.0],["2025-05-15",8.91,8.965,8.61,8.82,1481300.0],["2025-05-16",8.81,8.85,8.53,8.83,1799900.0],["2025-05-19",8.69,8.77,8.57,8.62,968300.0],["2025-05-20",8.65,8.845,8.552,8.77,2665800.0],["2025-05-21",8.63,8.75,8.0,8.0,2155300.0],["2025-05-22",8.0,8.0,7.33,7.36,2975500.0],["2025-05-23",7.19,7.35,7.06,7.21,2212400.0],["2025-05-27",7.35,7.7,7.325,7.7,1728900.0],["2025-05-28",7.66,7.78,7.56,7.64,1327800.0],["2025-05-29",7.69,7.745,7.3,7.37,955500.0],["2025-05-30",7.31,7.57,7.25,7.45,1653600.0],["2025-06-02",7.39,7.595,7.15,7.57,2387200.0],["2025-06-03",7.59,8.585,7.52,8.55,2403600.0],["2025-06-04",8.58,8.64,8.06,8.11,1924300.0],["2025-06-05",8.12,8.295,8.075,8.19,1138400.0],["2025-06-06",8.43,8.53,8.18,8.33,1396100.0],["2025-06-09",8.46,8.63,8.33,8.48,1181500.0],["2025-06-10",8.65,9.0,8.598,8.97,3194500.0],["2025-06-11",9.0,9.04,8.51,8.64,1247400.0],["2025-06-12",8.55,8.665,8.385,8.45,2393900.0],["2025-06-13",8.34,8.51,8.24,8.27,813000.0],["2025-06-16",8.29,8.29,7.98,8.18,2318600.0],["2025-06-17",8.07,8.63,8.065,8.49,1959700.0],["2025-06-18",8.44,8.84,8.355,8.65,1708100.0],["2025-06-20",8.89,9.665,8.81,9.25,7950000.0],["2025-06-23",9.24,10.54,9.23,10.5,11365500.0],["2025-06-24",10.5,10.645,10.24,10.62,3653000.0],["2025-06-25",10.68,10.81,10.39,10.71,2579500.0],["2025-06-26",10.76,10.9,10.65,10.75,1762600.0],["2025-06-27",10.8,11.21,10.54,11.16,5771800.0],["2025-06-30",11.25,11.4,11.125,11.26,2908400.0],["2025-07-01",11.25,11.73,11.07,11.63,2970700.0],["2025-07-02",11.21,11.73,10.89,11.73,4962000.0],["2025-07-03",11.81,11.92,11.61,11.79,1473600.0],["2025-07-07",11.69,12.065,11.54,11.64,4349500.0],["2025-07-08",11.74,12.03,11.625,11.78,3127600.0],["2025-07-09",11.93,12.02,11.15,11.29,2664400.0],["2025-07-10",11.28,11.45,11.02,11.23,2350200.0],["2025-07-11",11.03,11.23,10.86,11.18,1112600.0],["2025-07-14",11.1,11.44,11.06,11.36,1239200.0],["2025-07-15",11.42,11.63,11.28,11.37,1595900.0],["2025-07-16",11.41,11.485,11.22,11.44,1611100.0],["2025-07-17",11.71,11.81,11.23,11.27,2020100.0],["2025-07-18",11.2,11.285,9.22,9.53,5939500.0],["2025-07-21",9.64,9.98,9.55,9.76,2553500.0],["2025-07-22",9.7,10.026,9.66,9.77,2600300.0],["2025-07-23",9.83,10.31,9.63,10.21,4727400.0],["2025-07-24",10.26,10.35,9.34,9.35,3152000.0],["2025-07-25",9.45,9.94,9.38,9.93,2234600.0],["2025-07-28",9.89,9.94,9.56,9.65,1724200.0],["2025-07-29",9.5,9.72,9.33,9.41,1447800.0],["2025-07-30",9.49,9.945,9.37,9.9,2003600.0],["2025-07-31",9.8,10.295,9.605,10.05,2129100.0],["2025-08-01",10.21,10.25,9.7,9.98,1885100.0],["2025-08-04",9.98,9.99,9.63,9.77,1595400.0],["2025-08-05",9.72,9.75,9.42,9.5,1778400.0],["2025-08-06",9.41,9.52,9.14,9.41,2055600.0],["2025-08-07",9.64,9.72,9.395,9.69,2262700.0],["2025-08-08",8.39,9.03,8.26,9.0,6353400.0],["2025-08-11",9.18,9.812,8.91,9.22,2445300.0],["2025-08-12",9.25,9.52,8.8,8.8,2093900.0],["2025-08-13",8.79,9.505,8.75,8.97,8179600.0],["2025-08-14",8.87,9.21,8.62,8.82,2109400.0],["2025-08-15",8.98,9.34,8.82,9.3,2031100.0],["2025-08-18",9.38,9.52,8.93,9.02,1436300.0],["2025-08-19",9.08,9.63,8.985,9.0,13775600.0],["2025-08-20",8.91,9.075,8.72,8.96,2155500.0],["2025-08-21",8.92,8.945,8.57,8.77,3500600.0],["2025-08-22",8.94,9.72,8.795,9.6,5494000.0],["2025-08-25",9.63,9.71,9.37,9.7,3000100.0],["2025-08-26",9.7,9.9,9.255,9.27,4925300.0],["2025-08-27",9.25,9.99,9.11,9.62,6651500.0],["2025-08-28",9.91,10.07,9.615,9.64,2236500.0],["2025-08-29",9.65,9.84,9.475,9.65,1367200.0],["2025-09-02",9.54,9.76,9.38,9.61,1755400.0],["2025-09-03",9.57,9.8,9.37,9.58,1504500.0],["2025-09-04",9.53,9.56,9.28,9.49,2573900.0],["2025-09-05",9.46,9.85,9.43,9.61,2017000.0],["2025-09-08",9.65,9.86,9.54,9.67,1663600.0],["2025-09-09",9.82,10.08,9.69,9.99,1941300.0],["2025-09-10",9.9,10.06,9.19,9.19,2064000.0],["2025-09-11",9.2,9.375,9.12,9.31,1983200.0],["2025-09-12",9.22,9.25,9.0,9.02,1376500.0],["2025-09-15",9.0,9.091,8.52,8.62,3769800.0],["2025-09-16",8.57,8.99,8.5,8.64,5591400.0],["2025-09-17",8.64,8.84,8.425,8.54,6557400.0],["2025-09-18",8.65,8.82,8.52,8.74,2756000.0],["2025-09-19",8.75,8.76,8.345,8.38,3961000.0],["2025-09-22",8.3,8.6,8.24,8.59,2669900.0],["2025-09-23",8.56,8.71,8.32,8.39,3315400.0],["2025-09-24",8.49,9.63,8.49,9.61,4480100.0],["2025-09-25",9.62,9.62,8.91,8.92,3070600.0],["2025-09-26",8.97,9.105,8.71,8.95,2199600.0],["2025-09-29",8.86,8.975,8.72,8.77,3161100.0],["2025-09-30",8.76,8.805,8.325,8.46,2749700.0],["2025-10-01",8.51,8.59,7.92,8.03,4141800.0],["2025-10-02",7.94,8.03,7.835,7.89,1884800.0],["2025-10-03",7.88,8.23,7.85,8.23,3331000.0],["2025-10-06",8.28,8.34,8.03,8.25,2508000.0],["2025-10-07",8.3,8.46,7.87,8.12,2432200.0],["2025-10-08",8.1,8.335,8.03,8.05,2645600.0],["2025-10-09",8.05,8.18,8.0,8.17,1695300.0],["2025-10-10",8.22,8.33,7.905,7.94,2900400.0],["2025-10-13",8.03,8.08,7.67,7.68,1628800.0],["2025-10-14",7.51,7.821,7.5,7.71,1446300.0],["2025-10-15",7.67,7.905,7.59,7.84,3346300.0],["2025-10-16",7.86,8.055,7.79,7.8,1301200.0],["2025-10-17",7.68,7.74,7.42,7.53,1531600.0],["2025-10-20",7.57,7.77,7.54,7.76,1877900.0],["2025-10-21",7.86,8.18,7.731,8.18,1266600.0],["2025-10-22",8.2,8.3,8.01,8.08,1943800.0],["2025-10-23",8.06,8.08,7.44,7.5,3572100.0],["2025-10-24",7.55,7.915,7.5,7.81,2445900.0],["2025-10-27",7.79,7.88,7.615,7.64,1960700.0],["2025-10-28",7.62,7.655,7.38,7.41,2848200.0],["2025-10-29",7.4,7.5,7.071,7.08,2337600.0],["2025-10-30",7.0,7.1,6.58,6.6,2109400.0],["2025-10-31",6.67,6.84,6.525,6.67,3190500.0],["2025-11-03",6.66,6.76,6.5,6.72,4430400.0],["2025-11-04",6.7,6.89,6.49,6.49,1899400.0],["2025-11-05",6.46,6.66,6.25,6.35,2461300.0],["2025-11-06",6.22,6.335,5.975,6.0,3690200.0],["2025-11-07",6.18,6.28,4.924,4.96,8707000.0],["2025-11-10",5.01,5.25,4.9,4.95,5823100.0],["2025-11-11",4.9,5.254,4.62,5.04,13059300.0],["2025-11-12",5.05,5.06,4.41,4.45,7606700.0],["2025-11-13",4.5,4.665,4.13,4.16,9783900.0],["2025-11-14",4.03,4.305,4.005,4.18,6199300.0],["2025-11-17",4.1,4.125,3.835,3.87,7893400.0],["2025-11-18",3.85,4.0,3.66,4.0,6432600.0],["2025-11-19",4.0,4.0,3.495,3.54,5143100.0],["2025-11-20",3.69,3.942,3.65,3.69,6456200.0],["2025-11-21",3.67,4.23,3.6,4.14,6412300.0],["2025-11-24",4.21,4.548,4.06,4.27,4685700.0],["2025-11-25",4.26,4.455,4.2,4.31,2996100.0],["2025-11-26",4.36,4.401,4.175,4.2,1953300.0],["2025-11-28",4.17,4.29,4.15,4.2,1333800.0],["2025-12-01",4.12,4.23,3.95,4.0,2467900.0],["2025-12-02",3.99,4.05,3.834,3.88,2792800.0],["2025-12-03",3.9,4.03,3.79,3.91,6001100.0],["2025-12-04",3.91,4.02,3.81,4.01,4581200.0],["2025-12-05",4.0,4.145,3.925,3.94,2245800.0],["2025-12-08",4.07,4.076,3.885,3.93,3600800.0],["2025-12-09",3.92,4.01,3.85,3.94,2246200.0],["2025-12-10",3.94,4.0,3.81,3.88,5438800.0],["2025-12-11",3.9,3.95,3.82,3.94,3279900.0],["2025-12-12",3.92,4.13,3.92,4.12,2444400.0],["2025-12-15",4.2,4.285,3.99,4.12,5195900.0],["2025-12-16",4.12,4.145,4.0,4.07,3556800.0],["2025-12-17",4.08,4.145,4.03,4.04,3050800.0],["2025-12-18",4.1,4.1,3.88,3.97,3913600.0],["2025-12-19",3.96,4.17,3.925,3.99,3785000.0],["2025-12-22",3.94,4.11,3.94,4.02,2590200.0],["2025-12-23",4.02,4.17,3.94,4.16,2905600.0],["2025-12-24",4.13,4.17,4.055,4.13,863200.0],["2025-12-26",4.13,4.16,4.06,4.12,1583600.0],["2025-12-29",4.11,4.19,4.03,4.07,2006100.0],["2025-12-30",4.06,4.206,4.03,4.05,2199300.0],["2025-12-31",4.03,4.05,3.885,4.0,2739500.0],["2026-01-02",4.01,4.04,3.88,3.89,1647800.0],["2026-01-05",3.89,4.07,3.86,3.95,2073300.0],["2026-01-06",3.93,4.035,3.9,4.02,2517900.0],["2026-01-07",4.05,4.16,3.9,4.15,2766200.0],["2026-01-08",4.17,4.26,4.15,4.16,2019500.0],["2026-01-09",4.17,4.25,4.08,4.17,1974000.0],["2026-01-12",4.14,4.2,3.96,4.15,3452300.0],["2026-01-13",4.15,4.19,4.01,4.01,3961000.0],["2026-01-14",4.01,4.06,3.89,3.9,2300700.0],["2026-01-15",3.9,3.965,3.815,3.94,1899600.0],["2026-01-16",3.93,3.966,3.71,3.77,7018200.0],["2026-01-20",3.7,3.995,3.68,3.94,4295800.0],["2026-01-21",3.94,3.97,3.74,3.8,2551800.0],["2026-01-22",3.8,3.91,3.78,3.84,1919100.0],["2026-01-23",3.82,4.06,3.8,3.94,3166300.0],["2026-01-26",3.92,3.98,3.685,3.71,1910700.0],["2026-01-27",3.67,3.67,3.32,3.4,4485800.0],["2026-01-28",3.4,3.48,3.22,3.23,2687100.0],["2026-01-29",3.22,3.325,3.17,3.24,4001900.0],["2026-01-30",3.18,3.28,3.155,3.21,2515400.0],["2026-02-02",3.18,3.43,3.135,3.26,4752600.0],["2026-02-03",3.25,3.325,3.04,3.09,2522400.0],["2026-02-04",3.09,3.175,3.005,3.06,2490400.0],["2026-02-05",3.04,3.13,2.89,2.89,4216100.0],["2026-02-06",2.88,2.94,2.82,2.85,2872200.0],["2026-02-09",2.84,2.86,2.685,2.73,2360900.0],["2026-02-10",2.75,2.905,2.688,2.73,3860200.0],["2026-02-11",2.74,2.78,2.605,2.67,2813900.0],["2026-02-12",2.64,2.65,2.555,2.64,2386800.0],["2026-02-13",2.62,2.8,2.62,2.79,2872500.0],["2026-02-17",2.79,2.795,2.62,2.72,2010300.0],["2026-02-18",2.69,2.81,2.66,2.78,1885300.0],["2026-02-19",2.77,2.781,2.66,2.77,1659400.0],["2026-02-20",2.76,2.84,2.71,2.79,2427200.0],["2026-02-23",2.74,2.78,2.67,2.77,2151800.0],["2026-02-24",2.77,2.77,2.52,2.56,5127600.0],["2026-02-25",2.51,3.2,2.5,3.14,9054200.0],["2026-02-26",3.14,3.37,3.1,3.32,5146700.0],["2026-02-27",3.28,3.34,3.125,3.25,6185500.0],["2026-03-02",3.17,3.63,3.17,3.58,5465300.0],["2026-03-03",3.55,3.64,3.4,3.51,3640400.0],["2026-03-04",3.54,3.695,3.5,3.55,3482100.0],["2026-03-05",3.5,3.629,3.195,3.4,2887500.0],["2026-03-06",3.39,3.39,3.135,3.17,2380800.0],["2026-03-09",3.06,3.105,2.94,3.04,3729300.0],["2026-03-10",3.05,3.095,2.94,3.07,3110200.0],["2026-03-11",3.03,3.09,2.92,3.02,2340100.0],["2026-03-12",3.0,3.16,2.985,3.06,2910300.0],["2026-03-13",3.09,3.14,2.901,2.99,2716200.0],["2026-03-16",3.03,3.09,3.01,3.02,2658900.0],["2026-03-17",3.02,3.12,2.83,2.83,2112200.0],["2026-03-18",2.81,2.834,2.64,2.67,2648800.0],["2026-03-19",2.65,2.815,2.65,2.74,1999500.0],["2026-03-20",2.76,2.76,2.55,2.58,4445300.0],["2026-03-23",2.64,2.68,2.445,2.49,3499600.0],["2026-03-24",2.46,2.49,2.25,2.25,3653700.0],["2026-03-25",2.27,2.34,2.19,2.27,4530500.0],["2026-03-26",2.24,2.39,2.22,2.38,2637500.0],["2026-03-27",2.35,2.35,2.19,2.21,2206000.0],["2026-03-30",2.25,2.26,2.11,2.17,2822100.0],["2026-03-31",2.2,2.325,2.13,2.28,2494700.0],["2026-04-01",2.31,2.34,2.215,2.22,3038300.0],["2026-04-02",2.18,2.25,2.095,2.25,2490100.0],["2026-04-06",2.24,2.355,2.215,2.31,6288800.0],["2026-04-07",2.35,2.64,2.35,2.54,3085500.0],["2026-04-08",2.71,2.8,2.55,2.56,3069000.0],["2026-04-09",2.56,2.58,2.335,2.44,4034700.0],["2026-04-10",2.43,2.435,2.28,2.33,3565000.0],["2026-04-13",2.3,2.56,2.264,2.53,1258200.0],["2026-04-14",2.55,2.64,2.5,2.51,1898600.0],["2026-04-15",2.52,2.915,2.52,2.88,3551300.0],["2026-04-16",2.9,3.045,2.85,2.99,2657700.0],["2026-04-17",3.02,3.12,2.83,2.84,1809600.0],["2026-04-20",2.84,2.94,2.81,2.93,1164800.0],["2026-04-21",2.97,3.67,2.97,3.15,4961200.0],["2026-04-22",3.17,3.279,3.03,3.1,1550000.0],["2026-04-23",3.02,3.09,2.885,2.95,2239300.0],["2026-04-24",2.96,3.13,2.88,3.13,1209400.0],["2026-04-27",3.08,3.61,3.08,3.47,2861800.0],["2026-04-28",3.46,3.655,3.46,3.62,2831000.0],["2026-04-29",3.56,3.79,3.495,3.79,3180800.0],["2026-04-30",3.76,3.78,3.58,3.75,2805800.0],["2026-05-01",3.79,3.84,3.635,3.75,1510400.0],["2026-05-04",3.75,4.015,3.71,3.99,2434800.0],["2026-05-05",3.93,4.04,3.79,3.91,2032000.0],["2026-05-06",3.89,3.91,3.795,3.83,2248600.0],["2026-05-07",3.655,4.535,3.555,4.27,6179900.0],["2026-05-08",4.27,4.445,4.09,4.18,2959800.0],["2026-05-11",4.18,4.36,3.745,3.96,4666000.0],["2026-05-12",3.95,4.32,3.765,4.16,3433300.0],["2026-05-13",4.16,4.255,4.07,4.13,2255600.0],["2026-05-14",4.07,4.365,4.07,4.1,2549300.0],["2026-05-15",4.07,4.23,3.84,3.96,2847100.0],["2026-05-18",3.98,4.14,3.88,3.9,1968600.0],["2026-05-19",3.91,4.085,3.8,3.89,2046600.0],["2026-05-20",3.84,4.0,3.8,3.86,2590200.0],["2026-05-21",3.86,3.995,3.715,3.84,3241300.0],["2026-05-22",3.86,3.985,3.795,3.95,2200200.0],["2026-05-26",3.94,4.02,3.81,3.83,1553600.0],["2026-05-27",3.79,3.92,3.67,3.72,2042000.0],["2026-05-28",3.74,3.985,3.74,3.9,2260500.0],["2026-05-29",3.95,4.12,3.87,3.95,3040000.0],["2026-06-01",3.94,4.255,3.88,4.17,2869900.0],["2026-06-02",4.11,4.155,3.93,3.96,2333400.0],["2026-06-03",3.93,3.96,3.695,3.78,3082600.0],["2026-06-04",3.85,4.38,3.85,4.38,3086300.0],["2026-06-05",4.38,4.44,4.13,4.22,2058800.0],["2026-06-08",4.25,4.898,4.25,4.66,3510700.0],["2026-06-09",4.58,4.841,4.48,4.72,2958500.0],["2026-06-10",4.65,4.741,4.44,4.47,1900800.0],["2026-06-11",4.45,4.615,4.37,4.58,1707900.0],["2026-06-12",4.72,4.905,4.56,4.8,2109700.0],["2026-06-15",4.81,4.85,4.583,4.7,2691600.0],["2026-06-16",4.7,4.815,4.635,4.7,2762600.0],["2026-06-17",4.67,4.855,4.57,4.67,1912000.0],["2026-06-18",4.75,4.75,4.37,4.49,2840300.0],["2026-06-22",4.44,4.57,4.305,4.48,1934300.0],["2026-06-23",4.43,4.91,4.43,4.8,1987700.0],["2026-06-24",4.8,5.1,4.775,5.03,1837200.0],["2026-06-25",4.98,5.15,4.96,5.03,1792000.0],["2026-06-26",5.04,5.51,5.02,5.51,6230300.0],["2026-06-29",5.56,5.77,5.46,5.77,2948900.0],["2026-06-30",5.46,5.525,5.18,5.42,2564800.0],["2026-07-01",5.51,5.895,5.395,5.74,2391100.0],["2026-07-02",5.75,5.82,5.475,5.71,3568400.0],["2026-07-06",5.63,6.01,5.63,5.74,2616019.323221],["2026-07-07",5.82,5.84,5.385,5.48,2055151.525313],["2026-07-08",5.3,5.63,5.29,5.6,1490858.815391],["2026-07-09",5.47,5.64,5.445,5.63,1785054.380123],["2026-07-10",5.67,6.02,5.67,5.88,1501080.964888],["2026-07-13",5.9,6.03,5.795,5.92,1644662.862454],["2026-07-14",5.76,6.255,5.68,6.19,2203698.418185],["2026-07-15",6.19,6.21,5.72,5.87,2962876.657272],["2026-07-16",5.97,6.005,5.645,5.67,1810448.668963],["2026-07-17",5.55,5.85,5.52,5.81,1463627.908955],["2026-07-20",5.75,6,5.61,5.93,1329474.424927],["2026-07-21",5.89,5.99,5.72,5.85,3158116.76504],["2026-07-22",5.88,5.9,5.525,5.57,1631594.656871],["2026-07-23",5.35,5.4,4.6,4.64,11186744.952734],["2026-07-24",4.64,4.7,4.075,4.22,5638445.805668],["2026-07-27",4.26,4.32,3.8,3.81,6155244.463205],["2026-07-28",3.76,3.8,3.275,3.74,7565890.831822],["2026-07-29",3.61,3.735,3.28,3.3,3680736.126761],["2026-07-30",3.31,3.31,3.08,3.18,4141622.014918],["2026-07-31",3.15,3.25,2.95,3.09,4524016.578767],["2026-08-03",3.12,3.3,3.075,3.14,3383811.488629],["2026-08-04",3.14,3.18,3.01,3.11,2863556.662042],["2026-08-05",3.15,3.17,3,3.08,3061100.673556],["2026-08-06",4.08,4.15,3.535,3.59,7066933.089789],["2026-08-07",3.7,4.13,3.61,3.95,5080276.813674],["2026-08-10",3.89,4.205,3.86,4.125,1043470.264806],["2026-08-11",4.13,4.405,3.94,4.1,4836435.720135],["2026-08-12",4.1,4.4,4.02,4.17,3659046.621934],["2026-08-13",4.22,4.67,4.195,4.66,3718807.586934]]}