{"t":"PLAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-10",16.6538,18.0547,15.5664,16.9281,7045100.0],["2014-10-13",16.7322,17.6237,16.7224,17.1437,466900.0],["2014-10-14",18.0449,18.0449,16.7028,16.9379,168000.0],["2014-10-15",16.6538,17.0065,16.2424,16.8498,434900.0],["2014-10-16",16.9967,17.3298,16.6538,17.1241,108500.0],["2014-10-17",17.2122,18.3584,17.0408,17.4473,217100.0],["2014-10-20",17.6237,18.1233,17.4473,18.0155,85600.0],["2014-10-21",18.5837,18.9795,18.0351,18.525,121300.0],["2014-10-22",18.9462,19.1029,18.4172,18.5054,128500.0],["2014-10-23",18.5152,19.0148,18.4564,18.5445,92100.0],["2014-10-24",18.4662,18.858,18.4152,18.427,191800.0],["2014-10-27",18.4368,19.4556,18.4368,19.1323,127300.0],["2014-10-28",19.5928,19.5928,18.7111,18.858,229700.0],["2014-10-29",18.809,19.3478,18.6131,18.7111,271300.0],["2014-10-30",18.6131,19.2989,18.5641,18.9854,190900.0],["2014-10-31",19.1813,19.4654,18.6621,19.2597,140700.0],["2014-11-03",19.1225,20.0728,18.809,19.6613,108900.0],["2014-11-04",19.5732,21.9302,19.5193,20.6606,376100.0],["2014-11-05",20.7683,20.7683,20.1707,20.4548,168100.0],["2014-11-06",20.3275,20.8663,20.0826,20.1903,120400.0],["2014-11-07",20.5724,20.8663,20.0992,20.8663,208800.0],["2014-11-10",20.9153,22.8549,20.7585,21.6108,322700.0],["2014-11-11",21.3267,22.3259,21.3267,21.4345,56600.0],["2014-11-12",21.3267,21.699,21.2092,21.2875,160400.0],["2014-11-13",21.2875,22.3847,21.2287,21.6794,259800.0],["2014-11-14",21.7969,22.2966,21.552,22.1202,77300.0],["2014-11-17",22.2868,22.4827,21.9537,22.1594,85100.0],["2014-11-18",22.1398,22.4631,21.5128,21.5618,81900.0],["2014-11-19",21.4541,21.5618,19.8866,20.8957,133400.0],["2014-11-20",20.8075,21.2973,20.6704,21.072,93400.0],["2014-11-21",20.974,22.0418,20.6802,21.4932,204100.0],["2014-11-24",21.5814,21.6578,21.3346,21.4443,33600.0],["2014-11-25",21.3953,21.7186,20.8173,21.0524,83400.0],["2014-11-26",22.2966,22.5121,21.6108,21.8655,304700.0],["2014-11-28",22.3064,22.7668,21.8851,22.4533,99600.0],["2014-12-01",22.8354,23.7562,21.9145,22.5317,286300.0],["2014-12-02",22.61,22.7276,22.1594,22.659,425200.0],["2014-12-03",22.7276,23.1488,22.2868,22.7864,88600.0],["2014-12-04",22.9431,23.3154,22.7962,23.2272,170300.0],["2014-12-05",23.2664,23.3154,23.0999,23.1684,106200.0],["2014-12-08",23.0215,23.2174,22.5317,22.757,151000.0],["2014-12-09",22.708,23.3154,22.5317,23.1097,96600.0],["2014-12-10",22.9921,23.3546,22.7766,23.1782,121900.0],["2014-12-11",22.9529,23.3546,22.9039,23.0901,58300.0],["2014-12-12",23.0019,23.3546,22.1594,22.228,143400.0],["2014-12-15",22.2378,23.2076,20.6606,21.1504,204700.0],["2014-12-16",21.0622,21.7578,21.0132,21.1896,241600.0],["2014-12-17",22.5317,24.246,21.4443,23.6876,545700.0],["2014-12-18",24.2068,25.4608,23.6583,25.0591,354600.0],["2014-12-19",25.3138,25.3138,24.246,24.3048,1195100.0],["2014-12-22",24.246,25.1228,24.0991,25.0493,145800.0],["2014-12-23",25.0787,25.3726,24.295,25.304,192000.0],["2014-12-24",25.2257,26.0192,24.9808,25.1375,72400.0],["2014-12-26",25.1277,25.9604,24.5007,25.7253,94800.0],["2014-12-29",25.6763,26.4502,25.6567,26.2837,122300.0],["2014-12-30",26.1465,26.4679,25.9643,26.4012,91300.0],["2014-12-31",26.4012,27.0478,26.1113,26.7441,234000.0],["2015-01-02",26.7735,27.0772,25.402,25.6469,130500.0],["2015-01-05",25.3334,26.076,24.2558,25.0885,191300.0],["2015-01-06",25.3628,26.6285,25.3344,26.1465,271500.0],["2015-01-07",26.3718,27.4299,26.1661,27.2731,215800.0],["2015-01-08",27.4299,28.3703,26.6461,26.9009,178200.0],["2015-01-09",26.9792,27.2437,26.1955,26.8519,66400.0],["2015-01-12",27.6258,27.9785,26.944,27.7923,88800.0],["2015-01-13",28.2234,30.0357,27.4788,29.8594,260300.0],["2015-01-14",29.2716,30.2806,28.4095,30.1924,226600.0],["2015-01-15",30.1728,30.1728,28.772,29.8006,253000.0],["2015-01-16",29.6732,29.9191,28.7916,29.2324,115400.0],["2015-01-20",29.0169,29.5116,28.1842,28.3997,208900.0],["2015-01-21",28.2625,28.576,26.9988,27.8707,157800.0],["2015-01-22",27.8805,28.1156,25.0885,27.5082,441700.0],["2015-01-23",26.7245,27.6356,25.9486,27.5572,275500.0],["2015-01-26",27.4592,27.8609,27.0233,27.6062,134900.0],["2015-01-27",27.4005,27.7727,26.989,27.714,91100.0],["2015-01-28",27.7531,28.4879,27.3613,28.0176,215600.0],["2015-01-29",27.7727,28.243,27.4299,28.096,141000.0],["2015-01-30",27.9197,28.6642,27.4299,28.1548,189500.0],["2015-02-02",28.3605,28.9091,27.1947,27.3515,138800.0],["2015-02-03",27.9393,29.2422,27.8217,28.3997,482700.0],["2015-02-04",28.3703,30.1239,27.9863,29.5949,160000.0],["2015-02-05",29.8985,30.9272,29.5067,29.8887,359200.0],["2015-02-06",29.5067,29.879,28.772,29.1834,4025300.0],["2015-02-09",29.1736,29.4675,28.8993,29.252,690900.0],["2015-02-10",29.5459,29.5459,28.9581,29.3108,270400.0],["2015-02-11",29.3793,29.5361,28.9287,29.301,255700.0],["2015-02-12",29.6047,29.6047,28.8895,29.0267,264400.0],["2015-02-13",29.1246,29.3695,28.8993,28.9091,304100.0],["2015-02-17",29.0267,29.1736,28.8797,28.9091,341000.0],["2015-02-18",28.9581,29.879,28.7034,29.8202,302000.0],["2015-02-19",29.634,30.0455,29.4675,29.9279,180900.0],["2015-02-20",30.0357,30.1533,29.3989,29.8594,262700.0],["2015-02-23",29.683,29.9279,29.3402,29.6634,238600.0],["2015-02-24",29.8202,29.9475,29.3402,29.4675,176700.0],["2015-02-25",29.8692,31.3484,29.7712,30.8096,584900.0],["2015-02-26",31.1133,31.7207,30.984,31.4268,228200.0],["2015-02-27",31.6031,31.7501,30.408,30.5647,234600.0],["2015-03-02",30.212,31.0545,29.9083,31.0251,347500.0],["2015-03-03",31.0643,31.7403,30.1728,31.0055,615800.0],["2015-03-04",31.0251,31.3484,30.0063,30.31,305700.0],["2015-03-05",30.4765,31.2015,30.4569,31.1819,143900.0],["2015-03-06",31.2211,31.6129,30.0063,30.2414,362200.0],["2015-03-09",30.2414,30.8488,29.83,30.7998,207900.0],["2015-03-10",30.5451,30.9174,30.1484,30.8194,223500.0],["2015-03-11",30.7214,30.7606,29.3059,29.732,384700.0],["2015-03-12",29.9573,30.8684,29.879,30.6431,197700.0],["2015-03-13",30.6137,30.8586,29.7124,30.3296,270200.0],["2015-03-16",30.261,30.7116,29.9328,30.408,376400.0],["2015-03-17",30.2414,30.6137,30.0259,30.4373,219700.0],["2015-03-18",30.3688,31.1525,29.6144,30.163,355400.0],["2015-03-19",30.0161,31.8872,30.0161,31.5639,395900.0],["2015-03-20",31.8186,32.475,31.0839,31.5051,334500.0],["2015-03-23",31.5443,31.9166,31.0055,31.3386,240900.0],["2015-03-24",31.3386,31.6325,30.3688,30.4765,215800.0],["2015-03-25",30.5255,31.0741,29.5949,29.6928,293200.0],["2015-03-26",29.5949,30.1141,28.9287,29.3989,283800.0],["2015-03-27",29.3793,30.0161,29.1834,29.5655,210900.0],["2015-03-30",29.5459,30.3492,29.5459,29.8104,146600.0],["2015-03-31",29.7418,30.2708,29.4969,29.8398,234800.0],["2015-04-01",29.9083,30.0749,29.0463,29.154,324800.0],["2015-04-02",29.0561,29.7614,28.8699,29.5165,301900.0],["2015-04-06",29.4969,30.5843,29.4969,30.4569,341600.0],["2015-04-07",30.5647,30.937,29.6047,30.0161,917100.0],["2015-04-08",30.5059,32.3183,30.1043,30.7508,1640300.0],["2015-04-09",31.0055,31.2309,30.1728,31.0643,443900.0],["2015-04-10",31.2015,32.573,30.7998,32.3378,453900.0],["2015-04-13",32.2889,32.9158,32.1831,32.475,344700.0],["2015-04-14",32.524,33.1607,32.4162,33.1411,382500.0],["2015-04-15",33.2097,33.2097,32.5289,32.8473,374900.0],["2015-04-16",32.8571,33.2587,32.8375,32.8766,170000.0],["2015-04-17",32.6807,33.0726,32.0342,32.0733,312500.0],["2015-04-20",32.1713,32.9452,32.1713,32.475,276900.0],["2015-04-21",32.524,32.81,32.2595,32.4162,215100.0],["2015-04-22",32.524,32.6219,31.4209,31.7305,246200.0],["2015-04-23",31.8186,32.426,31.7696,32.1321,299600.0],["2015-04-24",32.2693,32.6317,32.2693,32.5827,271800.0],["2015-04-27",32.7591,33.5036,32.6023,33.004,248500.0],["2015-04-28",33.0824,33.5134,32.5044,33.2979,192200.0],["2015-04-29",33.0824,33.2195,30.8106,31.0251,283400.0],["2015-04-30",30.9272,31.2406,30.5059,30.8782,122600.0],["2015-05-01",30.9468,31.9558,30.8096,31.7892,267300.0],["2015-05-04",31.7892,32.1321,31.3484,31.466,129600.0],["2015-05-05",31.2994,31.6717,30.3198,30.6725,134400.0],["2015-05-06",30.8586,31.1231,30.212,30.6333,123700.0],["2015-05-07",30.6137,31.3484,30.6137,30.9468,248100.0],["2015-05-08",30.9859,31.4856,30.8684,31.1623,113600.0],["2015-05-11",31.0251,31.7207,31.0251,31.3288,56500.0],["2015-05-12",31.2309,31.6854,30.7508,31.5933,125400.0],["2015-05-13",31.6815,32.3065,31.3974,32.0244,177500.0],["2015-05-14",32.2105,32.6905,31.9558,32.3966,228200.0],["2015-05-15",32.426,33.1509,32.0831,32.3672,153900.0],["2015-05-18",32.2399,33.1509,31.848,32.8766,207900.0],["2015-05-19",32.2497,33.2293,31.8774,32.8081,119600.0],["2015-05-20",32.7983,33.004,32.3966,32.7493,91500.0],["2015-05-21",32.7199,33.1999,32.6611,33.1411,97400.0],["2015-05-22",33.0726,33.2587,32.6023,32.7689,85600.0],["2015-05-26",33.1411,33.9151,32.6807,32.7395,243300.0],["2015-05-27",33.1216,33.1509,31.2093,31.4758,587000.0],["2015-05-28",31.3288,31.3484,30.8096,30.9664,4243700.0],["2015-05-29",30.9174,31.1917,30.8684,30.9859,1051900.0],["2015-06-01",31.368,31.6619,30.8684,31.5051,746200.0],["2015-06-02",31.4562,32.2203,31.2211,32.0831,874700.0],["2015-06-03",32.0439,32.7591,31.7794,32.426,579600.0],["2015-06-04",32.3672,32.7199,31.946,32.2007,431200.0],["2015-06-05",32.1517,33.0138,32.0244,32.8375,915500.0],["2015-06-08",32.9256,33.0138,32.3672,32.573,703200.0],["2015-06-09",33.9053,34.2383,32.573,33.8857,2064500.0],["2015-06-10",33.9934,35.0025,33.6408,34.689,1352100.0],["2015-06-11",34.8359,35.267,34.5812,35.12,744200.0],["2015-06-12",35.0416,36.1976,35.0416,35.6196,669500.0],["2015-06-15",35.9135,36.0115,35.4139,35.7176,620900.0],["2015-06-16",35.6392,36.3152,35.5021,36.2564,536500.0],["2015-06-17",36.4033,36.7266,36.276,36.5503,704200.0],["2015-06-18",36.658,37.0303,36.4033,36.5405,443500.0],["2015-06-19",36.6385,36.9323,36.3837,36.6678,680200.0],["2015-06-22",37.0695,37.383,36.0507,36.178,417300.0],["2015-06-23",36.3152,37.0891,35.4433,35.6098,580100.0],["2015-06-24",35.5804,36.1878,35.5413,35.9527,485500.0],["2015-06-25",37.0891,37.0891,35.9625,36.1486,383200.0],["2015-06-26",36.2662,36.4425,35.8645,36.2368,2521600.0],["2015-06-29",35.9723,36.0311,34.6204,34.6498,310100.0],["2015-06-30",34.9633,35.5413,34.3755,35.3551,434700.0],["2015-07-01",35.6196,36.0017,34.8261,34.8947,266900.0],["2015-07-02",34.9731,35.3159,34.16,34.8457,410100.0],["2015-07-06",34.5126,35.2474,34.2677,34.6792,355900.0],["2015-07-07",34.6498,35.3061,34.2089,35.1886,509700.0],["2015-07-08",35.0025,35.5119,34.8163,35.0123,487000.0],["2015-07-09",35.4531,35.9135,34.9633,35.2963,344600.0],["2015-07-10",35.5608,36.1682,35.4727,35.8743,147000.0],["2015-07-13",36.4915,38.0393,36.4915,37.7748,651900.0],["2015-07-14",37.8924,38.0775,37.6475,38.0099,228900.0],["2015-07-15",37.961,38.0834,37.1871,37.6377,273500.0],["2015-07-16",37.6573,38.2549,37.6573,38.2255,222100.0],["2015-07-17",38.1275,38.4508,37.9708,38.3332,207000.0],["2015-07-20",38.3332,38.921,38.153,38.6271,143100.0],["2015-07-21",38.6271,38.9308,38.4998,38.7349,199300.0],["2015-07-22",38.5977,39.0582,38.4998,38.6271,432100.0],["2015-07-23",38.8035,38.97,37.6524,38.2842,241900.0],["2015-07-24",38.3822,38.7839,37.7944,38.0785,182500.0],["2015-07-27",37.7552,38.0001,37.0499,37.3242,118900.0],["2015-07-28",37.2948,37.8728,36.7462,37.4222,189100.0],["2015-07-29",37.4418,38.1882,37.3046,37.8042,193800.0],["2015-07-30",37.5789,38.6173,37.2164,38.1863,248600.0],["2015-07-31",38.2059,39.0386,37.912,38.0099,369500.0],["2015-08-03",38.1177,38.6957,37.9903,38.4606,253700.0],["2015-08-04",38.2842,38.7055,37.9316,38.4116,266100.0],["2015-08-05",38.7447,39.3227,38.5683,38.8524,297300.0],["2015-08-06",39.0288,39.0288,37.3634,38.0099,289900.0],["2015-08-07",37.9022,38.0883,36.1731,36.6874,382600.0],["2015-08-10",37.0891,37.2458,36.2172,36.7168,278400.0],["2015-08-11",36.5209,36.8148,35.6098,36.3348,213200.0],["2015-08-12",35.9037,36.1486,35.1298,35.267,293100.0],["2015-08-13",35.4727,36.805,35.2082,36.4327,250700.0],["2015-08-14",36.227,36.4915,35.071,36.2368,133900.0],["2015-08-17",36.2368,36.7854,36.0115,36.5111,157200.0],["2015-08-18",36.3152,36.7462,35.5021,35.5217,170600.0],["2015-08-19",35.3649,35.3649,33.8367,34.6106,480300.0],["2015-08-20",34.1894,35.5315,33.8661,34.1012,319500.0],["2015-08-21",33.4252,34.2873,32.7757,33.7681,350600.0],["2015-08-24",31.7501,31.9852,30.212,31.9852,222300.0],["2015-08-25",33.053,33.053,31.6913,31.7598,283400.0],["2015-08-26",32.6611,34.2775,31.4856,32.7787,428400.0],["2015-08-27",33.1509,35.169,32.7689,34.2873,553000.0],["2015-08-28",34.2481,34.5518,33.3763,33.7289,231800.0],["2015-08-31",33.631,34.3755,33.0138,33.7387,392600.0],["2015-09-01",33.0138,34.4637,33.0138,33.7289,347100.0],["2015-09-02",34.2775,35.071,33.9151,35.071,285700.0],["2015-09-03",35.071,35.7176,34.6498,35.4629,601500.0],["2015-09-04",35.0808,36.2074,35.0318,35.9527,534900.0],["2015-09-08",36.5993,37.2752,35.8645,36.5993,1137500.0],["2015-09-09",40.4688,40.9195,38.9406,39.5186,2782900.0],["2015-09-10",39.5186,40.8803,39.3325,40.3513,636500.0],["2015-09-11",40.5178,41.6836,40.3513,41.615,631200.0],["2015-09-14",42.0265,42.0265,41.2427,41.615,377000.0],["2015-09-15",41.7424,42.2322,41.2525,41.8991,422400.0],["2015-09-16",42.0656,42.0656,41.2623,41.6346,270400.0],["2015-09-17",41.6836,42.4673,41.2525,41.3701,416400.0],["2015-09-18",41.0076,41.8893,40.7529,40.9978,504300.0],["2015-09-21",40.557,41.7032,39.8027,40.6354,582900.0],["2015-09-22",40.077,41.0468,40.0437,40.3709,230100.0],["2015-09-23",40.4786,41.3505,40.3728,41.2036,226900.0],["2015-09-24",40.988,41.6679,40.6746,40.8901,358200.0],["2015-09-25",41.1448,41.3701,39.6263,39.7439,334400.0],["2015-09-28",39.3423,40.0672,38.7055,39.0582,453300.0],["2015-09-29",39.1659,39.7341,37.8336,38.343,405500.0],["2015-09-30",37.7748,38.1765,36.658,37.0597,1250100.0],["2015-10-01",37.8924,38.7153,37.3438,38.2059,4501700.0],["2015-10-02",37.9806,40.7235,37.6475,40.5472,1278600.0],["2015-10-05",41.762,41.8305,40.0476,40.2729,761200.0],["2015-10-06",40.4003,40.6942,39.2541,39.4206,568300.0],["2015-10-07",39.4108,40.4003,38.4214,40.1358,812700.0],["2015-10-08",40.3023,40.6354,39.6165,39.93,312700.0],["2015-10-09",40.077,40.3219,38.9504,39.0288,688400.0],["2015-10-12",39.0288,39.0484,37.3928,37.8238,831100.0],["2015-10-13",37.814,39.2345,37.4711,38.5977,578200.0],["2015-10-14",38.49,39.019,36.9813,37.236,456100.0],["2015-10-15",37.3144,37.9257,36.658,37.8238,328300.0],["2015-10-16",37.7063,38.1422,37.3046,37.8924,371700.0],["2015-10-19",37.6965,37.9022,36.4915,36.9323,511800.0],["2015-10-20",36.9323,37.8728,36.0174,36.6776,551400.0],["2015-10-21",36.6874,36.6874,35.5413,35.5706,696300.0],["2015-10-22",35.7666,36.4425,35.2474,36.1192,447000.0],["2015-10-23",36.276,36.9128,35.8048,36.5601,341000.0],["2015-10-26",36.6091,37.3242,36.0017,37.2752,357300.0],["2015-10-27",36.9715,37.6181,35.9233,36.4229,384700.0],["2015-10-28",36.4033,39.0876,36.3397,39.068,646200.0],["2015-10-29",38.6957,38.6957,37.4711,37.9806,617800.0],["2015-10-30",38.3234,38.4116,37.2752,37.7944,413300.0],["2015-11-02",37.6867,39.1855,37.6867,39.0973,455100.0],["2015-11-03",39.019,39.1698,37.8826,38.0393,598700.0],["2015-11-04",38.0001,38.6075,37.5593,37.8238,266800.0],["2015-11-05",37.814,38.1667,37.2448,38.0883,203900.0],["2015-11-06",37.9022,39.4157,37.814,39.2345,366200.0],["2015-11-09",39.2933,39.5382,38.3038,39.0875,578800.0],["2015-11-10",38.7741,39.8615,38.4508,39.8321,427300.0],["2015-11-11",39.8908,39.9692,38.3136,38.3185,240600.0],["2015-11-12",38.0393,38.1961,36.6384,36.8148,375300.0],["2015-11-13",36.4425,37.0303,35.0514,35.5021,533400.0],["2015-11-16",35.3649,36.4915,34.9241,35.6392,601800.0],["2015-11-17",35.6098,35.7127,33.9934,34.7282,514500.0],["2015-11-18",34.6988,35.5609,33.7975,35.4531,435500.0],["2015-11-19",35.5608,35.9282,35.1788,35.2278,312700.0],["2015-11-20",35.3747,36.1976,35.169,35.9723,351700.0],["2015-11-23",35.6784,37.3046,35.4727,37.236,383400.0],["2015-11-24",36.9519,37.6181,34.7771,37.0499,677200.0],["2015-11-25",37.2458,38.1471,36.9813,38.1373,259700.0],["2015-11-27",38.0981,38.2059,37.0695,37.5691,100800.0],["2015-11-30",37.7454,38.007,36.6972,37.5593,364100.0],["2015-12-01",37.863,38.0393,36.5699,37.1577,415500.0],["2015-12-02",37.2654,37.6769,36.3544,37.6181,316400.0],["2015-12-03",37.8238,38.4694,37.2458,37.6769,358700.0],["2015-12-04",37.5985,39.2639,37.5103,39.2051,494400.0],["2015-12-07",39.2639,40.9489,39.1855,39.5578,763700.0],["2015-12-08",39.068,39.1855,37.7846,38.5977,1161500.0],["2015-12-09",41.4975,42.095,37.1185,38.7251,2512900.0],["2015-12-10",38.8426,40.6942,38.8426,40.508,1217700.0],["2015-12-11",39.8615,40.4345,39.1365,39.3422,393800.0],["2015-12-14",39.3325,39.9398,38.0981,38.6075,444800.0],["2015-12-15",38.921,39.1365,37.7356,38.3234,1678400.0],["2015-12-16",38.7349,39.3325,37.912,39.1757,596000.0],["2015-12-17",39.4794,40.0672,39.1267,39.2737,701300.0],["2015-12-18",39.499,40.0378,38.6467,39.6753,791900.0],["2015-12-21",39.7733,40.7921,39.3325,40.6844,634700.0],["2015-12-22",40.7823,41.0419,40.0672,40.606,299200.0],["2015-12-23",40.7823,40.8999,40.1652,40.4786,281600.0],["2015-12-24",40.5668,40.7823,40.2729,40.4884,138100.0],["2015-12-28",40.4394,40.9587,40.126,40.5668,297600.0],["2015-12-29",40.7529,41.0174,40.4003,40.8313,637200.0],["2015-12-30",40.6942,41.7228,40.6217,41.184,310300.0],["2015-12-31",41.0174,41.566,40.655,40.8901,302000.0],["2016-01-04",40.7921,41.2094,39.9594,40.8607,654000.0],["2016-01-05",41.1154,42.1244,40.3905,41.037,572800.0],["2016-01-06",40.8803,42.1832,40.4718,41.5758,487900.0],["2016-01-07",41.037,41.8501,40.1651,40.3709,770500.0],["2016-01-08",40.4101,41.0272,38.4312,38.7055,692600.0],["2016-01-11",38.9014,38.9994,37.4809,37.9316,751300.0],["2016-01-12",38.3626,38.823,37.5789,38.0001,731900.0],["2016-01-13",38.0393,38.0491,35.3061,35.8254,1368700.0],["2016-01-14",36.178,36.4425,33.7387,35.7372,1308100.0],["2016-01-15",34.6204,35.2826,33.8171,34.3069,880700.0],["2016-01-19",34.4539,34.7771,32.1419,32.2889,1313100.0],["2016-01-20",31.8676,33.8465,31.6521,33.2587,1026000.0],["2016-01-21",33.1999,34.6498,32.8571,33.9934,713100.0],["2016-01-22",34.493,35.7568,33.8955,34.8751,566500.0],["2016-01-25",34.6694,35.4433,33.9444,34.3167,399700.0],["2016-01-26",34.5322,35.1102,34.1306,35.0514,396600.0],["2016-01-27",34.9829,35.1494,34.2383,34.6204,546200.0],["2016-01-28",34.8849,35.0612,33.676,34.0424,365900.0],["2016-01-29",34.013,35.5315,33.631,35.5315,486100.0],["2016-02-01",35.3159,36.4523,35.267,36.4033,521000.0],["2016-02-02",36.1192,36.658,35.0612,35.9037,653700.0],["2016-02-03",36.0801,36.0801,34.9143,35.6,520200.0],["2016-02-04",35.5021,35.9233,34.9339,35.0808,462300.0],["2016-02-05",34.8849,35.2963,32.0537,32.1517,820600.0],["2016-02-08",31.5443,32.0537,28.9385,30.6235,991000.0],["2016-02-09",29.879,31.6815,29.1462,30.9664,790500.0],["2016-02-10",31.3484,31.9166,30.408,30.4471,221200.0],["2016-02-11",29.7418,30.9174,29.1834,30.7116,353600.0],["2016-02-12",31.1917,33.3958,30.7802,32.7885,507500.0],["2016-02-16",33.2783,34.013,32.6415,33.435,387800.0],["2016-02-17",33.5722,34.0816,32.8472,33.6701,340700.0],["2016-02-18",33.5428,34.0992,32.4456,33.102,599000.0],["2016-02-19",32.9648,34.64,32.3868,34.6302,587800.0],["2016-02-22",34.7869,36.3642,34.7869,35.6784,1312900.0],["2016-02-23",35.6686,36.9715,35.2376,35.698,782700.0],["2016-02-24",35.3845,35.8547,34.4147,35.7176,336800.0],["2016-02-25",35.8254,36.3446,35.267,35.9135,490900.0],["2016-02-26",36.2368,36.6189,35.267,36.0115,354900.0],["2016-02-29",36.2466,36.3642,35.3061,36.1584,398700.0],["2016-03-01",36.7364,36.7364,35.698,36.0017,473000.0],["2016-03-02",35.8058,36.1682,34.6204,35.12,465800.0],["2016-03-03",34.9633,35.7274,34.6204,35.6392,484900.0],["2016-03-04",35.747,36.7854,35.1788,36.6482,337400.0],["2016-03-07",36.6385,37.2223,35.9625,36.178,238500.0],["2016-03-08",36.0115,36.1878,35.169,35.7764,487100.0],["2016-03-09",36.0213,36.4082,34.8751,35.8547,398500.0],["2016-03-10",36.0703,36.7266,35.3159,36.2466,483200.0],["2016-03-11",36.6091,37.4809,36.0507,37.236,767700.0],["2016-03-14",37.2262,37.7258,36.7266,37.432,327900.0],["2016-03-15",37.3242,37.4124,36.6972,36.8638,479800.0],["2016-03-16",36.5111,37.2164,35.5707,36.8834,315800.0],["2016-03-17",36.7364,37.5495,36.2466,37.4026,280800.0],["2016-03-18",37.5789,37.9512,37.1773,37.5299,415100.0],["2016-03-21",37.3634,37.7063,37.2262,37.3928,284200.0],["2016-03-22",37.1675,37.7356,36.8834,37.4124,431000.0],["2016-03-23",37.3438,38.0197,37.0793,37.4418,638000.0],["2016-03-24",37.1283,37.4711,36.2956,37.3144,614100.0],["2016-03-28",37.5789,37.8434,36.756,37.6181,791800.0],["2016-03-29",37.8336,39.1561,37.6769,38.441,2199800.0],["2016-03-30",39.401,39.401,37.236,38.3626,2869800.0],["2016-03-31",38.2353,38.5732,37.4516,37.9904,988200.0],["2016-04-01",37.814,38.5683,37.2458,38.2842,1387400.0],["2016-04-04",38.3626,38.49,38.0785,38.2157,767100.0],["2016-04-05",37.6181,38.3038,37.3046,38.1569,2399300.0],["2016-04-06",38.3136,38.5879,38.1079,38.2744,707800.0],["2016-04-07",37.8924,38.5683,37.8679,38.3038,796800.0],["2016-04-08",38.4802,38.6271,37.9512,38.2059,538400.0],["2016-04-11",38.6369,39.1855,38.3332,39.1169,989400.0],["2016-04-12",39.0875,39.8713,38.97,39.4598,895200.0],["2016-04-13",39.6753,40.3219,39.4794,39.8615,693700.0],["2016-04-14",40.0378,41.0174,39.7537,40.7529,720800.0],["2016-04-15",40.508,41.2623,40.2337,40.8705,586600.0],["2016-04-18",40.8901,41.0762,40.0672,40.4786,584800.0],["2016-04-19",40.508,40.6207,38.5194,38.6173,700100.0],["2016-04-20",38.7643,39.5088,38.4802,39.2541,451300.0],["2016-04-21",40.3415,40.3415,38.779,39.6655,459500.0],["2016-04-22",39.5382,39.7635,38.7251,39.1365,389200.0],["2016-04-25",39.2345,39.9986,39.1169,39.8223,517000.0],["2016-04-26",39.9006,40.1015,38.6986,39.3031,604500.0],["2016-04-27",39.1953,39.5676,38.5585,39.019,300200.0],["2016-04-28",38.7741,39.019,37.7405,38.2059,546700.0],["2016-04-29",38.1569,38.2059,37.2262,37.912,558400.0],["2016-05-02",37.7161,39.1365,37.6377,38.9602,793400.0],["2016-05-03",38.6075,39.0973,38.0393,38.1177,348500.0],["2016-05-04",37.9414,38.6075,37.814,38.441,628800.0],["2016-05-05",38.4802,39.6263,38.1324,38.8916,496000.0],["2016-05-06",38.7251,39.597,36.8148,38.2549,710300.0],["2016-05-09",38.343,39.4304,37.2204,38.9504,512800.0],["2016-05-10",38.9308,39.7243,38.6663,39.4206,439000.0],["2016-05-11",39.2051,39.8517,37.912,38.0001,296100.0],["2016-05-12",38.392,38.9798,38.2353,38.5683,247700.0],["2016-05-13",38.6173,38.9602,37.5985,38.1765,293400.0],["2016-05-16",38.2647,38.4851,37.9659,38.3234,430300.0],["2016-05-17",38.0981,38.8034,37.4222,37.8336,363800.0],["2016-05-18",37.6377,37.7797,36.0801,36.6091,614100.0],["2016-05-19",36.5013,37.8336,36.129,37.5103,712100.0],["2016-05-20",37.5103,37.6377,36.9617,37.0695,268000.0],["2016-05-23",36.9715,37.3928,36.6091,36.7658,529100.0],["2016-05-24",36.756,37.814,36.6825,37.5985,518800.0],["2016-05-25",37.5593,38.0393,37.0499,37.7944,397000.0],["2016-05-26",37.814,38.5292,37.6965,38.294,284300.0],["2016-05-27",38.3038,38.7594,37.9904,38.49,284300.0],["2016-05-31",38.5487,38.6898,37.7944,38.2353,393200.0],["2016-06-01",38.2451,39.3227,38.0883,39.1953,679900.0],["2016-06-02",39.0973,39.9398,38.97,39.8419,383300.0],["2016-06-03",39.7243,40.0868,39.2443,39.7635,449100.0],["2016-06-06",40.4688,40.7137,39.9692,40.6256,990500.0],["2016-06-07",41.6738,41.7522,40.2141,41.0076,2384000.0],["2016-06-08",43.5939,45.6511,43.1237,45.2103,5226800.0],["2016-06-09",45.0535,46.9246,44.7988,46.7581,1746800.0],["2016-06-10",46.5426,46.7777,45.2348,45.8079,946000.0],["2016-06-13",45.7981,46.3858,45.5238,45.8862,786800.0],["2016-06-14",45.8666,47.7965,44.9752,47.4732,1926200.0],["2016-06-15",47.7769,47.7769,46.1233,46.2095,1197700.0],["2016-06-16",45.6119,46.523,45.4454,46.2291,665400.0],["2016-06-17",46.2291,46.9638,45.9744,46.2389,1190700.0],["2016-06-20",46.9148,47.4282,46.3114,46.6112,909300.0],["2016-06-21",46.5622,47.0422,45.6315,46.1311,743700.0],["2016-06-22",46.1213,46.3839,45.0339,45.2201,1191800.0],["2016-06-23",45.4944,46.0038,44.5951,45.5727,1612500.0],["2016-06-24",44.309,45.4454,44.26,44.5637,2877900.0],["2016-06-27",44.1523,44.3286,43.5939,44.1523,905000.0],["2016-06-28",44.3874,45.5825,44.3384,44.4951,927000.0],["2016-06-29",44.7597,46.0234,44.7597,45.4356,686000.0],["2016-06-30",45.4356,45.8373,44.2316,45.8373,833700.0],["2016-07-01",45.6707,46.2389,44.9654,45.3572,516800.0],["2016-07-05",45.1025,45.994,44.8772,45.1711,382100.0],["2016-07-06",44.9262,45.3866,44.6519,44.985,469900.0],["2016-07-07",44.936,45.3474,44.6911,44.9948,443100.0],["2016-07-08",45.4454,47.4732,45.4013,46.7287,1594400.0],["2016-07-11",47.7573,48.8545,47.1206,48.3059,1607000.0],["2016-07-12",48.8154,48.881,46.3173,46.8561,1483800.0],["2016-07-13",47.1402,47.3165,46.376,46.5524,460200.0],["2016-07-14",47.0422,47.5712,46.6699,46.9932,444800.0],["2016-07-15",47.2283,47.2528,46.4544,46.5328,868300.0],["2016-07-18",46.6797,47.1206,46.3173,46.6308,404300.0],["2016-07-19",46.7287,47.101,46.5622,46.6308,302600.0],["2016-07-20",46.7483,47.4243,46.5328,46.5524,312500.0],["2016-07-21",46.6308,46.8953,46.4348,46.7581,350500.0],["2016-07-22",46.8757,47.8847,46.8169,47.6692,474300.0],["2016-07-25",47.8553,48.0023,47.0226,47.4047,432400.0],["2016-07-26",46.043,46.7532,44.7694,45.7883,1517300.0],["2016-07-27",45.6413,45.9068,43.8584,44.4853,1535500.0],["2016-07-28",44.2111,45.416,44.0837,44.5147,808500.0],["2016-07-29",44.7205,44.838,43.4959,43.5939,1015200.0],["2016-08-01",43.5841,44.0102,42.4869,43.3882,1259600.0],["2016-08-02",42.9865,43.1041,40.4101,40.9587,2141400.0],["2016-08-03",40.7431,41.4583,40.2435,41.4289,1051200.0],["2016-08-04",40.5962,42.3987,40.1162,42.0167,1105000.0],["2016-08-05",42.1244,43.2951,41.7228,42.4183,853300.0],["2016-08-08",41.9089,42.4281,41.3407,42.2812,455600.0],["2016-08-09",42.0558,42.6035,41.8403,41.8893,471600.0],["2016-08-10",41.762,42.5555,41.762,42.3203,308300.0],["2016-08-11",42.6142,43.8976,42.6093,43.3098,525800.0],["2016-08-12",43.1334,44.5833,43.1334,44.2698,743700.0],["2016-08-15",44.5147,44.5216,43.398,43.5645,581700.0],["2016-08-16",43.1237,43.2755,42.2763,42.9277,567400.0],["2016-08-17",42.722,43.2118,42.4085,43.0159,415100.0],["2016-08-18",43.1041,43.8486,42.8004,43.8094,315000.0],["2016-08-19",43.5841,43.9466,42.8787,43.5939,402200.0],["2016-08-22",43.251,43.5939,43.1188,43.4371,348900.0],["2016-08-23",43.7702,44.6911,43.4469,44.1915,409500.0],["2016-08-24",44.0347,44.887,43.731,43.8388,452600.0],["2016-08-25",43.7996,44.7107,43.7996,44.3776,456700.0],["2016-08-26",44.4756,44.8184,43.3784,43.4959,781500.0],["2016-08-29",43.4077,45.5336,43.4077,45.0241,1441400.0],["2016-08-30",45.2397,45.4846,44.887,45.3376,653700.0],["2016-08-31",45.318,45.8568,44.8674,45.5042,976300.0],["2016-09-01",45.3964,45.4062,44.4432,45.2985,1114800.0],["2016-09-02",45.465,45.9744,45.1711,45.6511,1133600.0],["2016-09-06",45.9352,46.3369,45.1613,45.3278,2586200.0],["2016-09-07",43.1041,44.4854,42.7318,44.0151,3188400.0],["2016-09-08",43.9466,44.1327,42.3301,42.4477,1218500.0],["2016-09-09",42.1636,42.4771,41.0664,41.4975,1309300.0],["2016-09-12",41.0076,41.615,40.9097,41.5562,1289200.0],["2016-09-13",41.0468,41.2917,39.6263,39.7047,2608600.0],["2016-09-14",39.3129,40.4688,39.3129,39.8321,916400.0],["2016-09-15",39.7831,40.988,39.5578,40.4199,997700.0],["2016-09-16",40.4003,40.6403,39.4206,39.9496,1076500.0],["2016-09-19",39.9594,40.3023,39.2541,39.3325,973900.0],["2016-09-20",39.3912,39.8713,39.1267,39.5676,974100.0],["2016-09-21",39.8027,40.1064,39.3031,40.0574,708000.0],["2016-09-22",40.557,41.0272,40.2141,40.6746,1255800.0],["2016-09-23",40.4982,40.9391,40.0084,40.7823,638700.0],["2016-09-26",40.3905,40.557,39.5284,39.5578,706900.0],["2016-09-27",39.6753,39.6753,38.4018,38.8426,1317400.0],["2016-09-28",38.7545,38.7545,36.8344,37.2948,2623900.0],["2016-09-29",37.2066,38.4508,36.9421,37.0695,1278600.0],["2016-09-30",37.1185,38.6957,37.1185,38.3822,1675900.0],["2016-10-03",40.0182,40.1847,39.1659,39.7243,8712200.0],["2016-10-04",39.5186,39.5676,38.1079,38.3822,1845400.0],["2016-10-05",38.3528,38.7349,37.7846,38.1373,1271200.0],["2016-10-06",38.1373,38.6369,37.765,38.5292,849100.0],["2016-10-07",38.7153,38.9406,38.2059,38.6663,938300.0],["2016-10-10",39.0875,39.45,38.8426,39.2051,789400.0],["2016-10-11",38.9896,39.2541,38.4998,38.7643,483900.0],["2016-10-12",39.019,39.7341,38.9602,39.5578,1011200.0],["2016-10-13",39.4304,40.4247,39.0875,40.2435,1065800.0],["2016-10-14",40.1554,40.7039,40.075,40.3709,687200.0],["2016-10-17",40.2827,40.3709,39.1953,39.2345,685800.0],["2016-10-18",39.5088,39.9496,39.4402,39.6851,368000.0],["2016-10-19",39.8713,40.3023,39.6361,40.1358,485900.0],["2016-10-20",40.1847,40.3709,39.641,39.8223,383500.0],["2016-10-21",39.8517,40.3905,39.4892,40.3219,294700.0],["2016-10-24",40.3611,40.6844,39.8419,40.5766,404000.0],["2016-10-25",40.3709,40.3905,39.1757,39.45,675700.0],["2016-10-26",39.1855,39.6459,38.7153,38.8818,464700.0],["2016-10-27",39.2443,39.7733,38.9896,39.45,412300.0],["2016-10-28",39.4206,40.6599,39.4206,40.0084,425300.0],["2016-10-31",40.1554,40.6648,39.401,40.508,434100.0],["2016-11-01",40.5276,40.655,39.1757,39.3325,481800.0],["2016-11-02",39.3814,40.0133,39.1463,39.3422,445600.0],["2016-11-03",39.5578,39.9692,38.6369,38.7055,406500.0],["2016-11-04",38.8622,39.2247,38.3528,38.4998,441500.0],["2016-11-07",39.1267,40.6942,38.872,40.4884,741700.0],["2016-11-08",40.4297,40.6746,39.6068,40.5766,555900.0],["2016-11-09",39.7047,42.4477,39.1953,42.4379,747700.0],["2016-11-10",42.7808,44.8674,42.5653,44.6519,1867900.0],["2016-11-11",44.6617,45.2201,44.2698,45.0339,761300.0],["2016-11-14",45.2789,45.8862,43.7408,44.2404,901000.0],["2016-11-15",44.407,44.5735,43.927,44.358,474600.0],["2016-11-16",44.358,44.7401,44.26,44.4756,475300.0],["2016-11-17",44.3482,45.0144,43.9857,44.407,672200.0],["2016-11-18",44.6127,44.9556,43.6429,44.5637,531500.0],["2016-11-21",44.4756,45.0633,44.1131,44.7596,630000.0],["2016-11-22",44.8576,45.2103,44.0837,45.1809,522100.0],["2016-11-23",45.1221,46.8071,45.0144,46.474,735100.0],["2016-11-25",46.4152,46.4936,45.7295,46.3565,175700.0],["2016-11-28",46.5034,46.9148,45.7981,46.4544,876200.0],["2016-11-29",46.4054,47.4145,45.7883,46.8071,1214000.0],["2016-11-30",47.0226,47.0226,45.7491,45.896,916800.0],["2016-12-01",45.9744,46.8169,45.2593,46.5328,829900.0],["2016-12-02",46.4642,46.7679,45.9058,46.572,619100.0],["2016-12-05",47.2185,48.1296,46.4446,47.8357,1459400.0],["2016-12-06",48.1786,48.1786,46.8365,47.0226,2233700.0],["2016-12-07",53.3903,56.2214,52.6751,55.8393,8703900.0],["2016-12-08",55.3495,56.819,54.5266,55.4671,2709200.0],["2016-12-09",55.7414,56.4271,55.5406,56.0157,1093400.0],["2016-12-12",55.5259,56.0451,54.174,54.507,856800.0],["2016-12-13",54.507,55.1928,54.076,55.0458,750800.0],["2016-12-14",54.9087,55.5553,54.1054,54.4189,752700.0],["2016-12-15",54.3895,54.9724,53.8703,54.1838,562200.0],["2016-12-16",54.4189,55.5063,53.9389,54.2034,754200.0],["2016-12-19",54.8891,55.2124,54.0858,54.7911,498400.0],["2016-12-20",54.7911,55.4475,54.654,54.9283,498200.0],["2016-12-21",55.4769,56.05,54.8009,55.4083,550300.0],["2016-12-22",55.5161,55.6826,54.507,54.9479,476900.0],["2016-12-23",54.8695,55.7512,54.796,55.0067,271900.0],["2016-12-27",55.1634,56.0745,55.1634,55.6434,345400.0],["2016-12-28",55.7218,55.7512,54.8009,55.232,347500.0],["2016-12-29",55.3103,56.0843,55.2516,55.8393,367000.0],["2016-12-30",55.8687,56.0421,54.9087,55.1536,593600.0],["2017-01-03",56.0647,56.4957,54.0956,54.703,1084300.0],["2017-01-04",55.6042,57.0639,54.9244,56.143,706500.0],["2017-01-05",56.0745,56.1822,54.605,55.9079,476900.0],["2017-01-06",55.9569,56.0843,54.6736,55.0654,517500.0],["2017-01-09",55.3005,55.3005,54.2719,54.3209,802800.0],["2017-01-10",54.4091,55.1536,54.076,54.3797,863300.0],["2017-01-11",54.3405,54.7618,53.7331,54.4483,814000.0],["2017-01-12",54.4483,54.7324,53.8703,54.3699,326000.0],["2017-01-13",54.2523,54.5462,53.8115,53.8997,459000.0],["2017-01-17",53.4686,54.2132,53.0866,53.3805,507700.0],["2017-01-18",53.6548,53.8703,53.0278,53.6842,443800.0],["2017-01-19",53.6058,53.978,53.3119,53.3609,365400.0],["2017-01-20",53.4196,53.7919,53.2433,53.5862,366600.0],["2017-01-23",53.5862,53.9976,52.969,53.5078,367900.0],["2017-01-24",53.5764,54.174,52.9004,52.9984,402400.0],["2017-01-25",52.9886,54.0956,52.9886,53.9389,602800.0],["2017-01-26",53.978,54.7324,53.0278,53.0474,493200.0],["2017-01-27",53.2433,53.7625,52.4792,53.6842,499100.0],["2017-01-30",53.2531,53.9976,52.7143,53.9389,468100.0],["2017-01-31",53.645,54.076,52.5576,53.3511,580600.0],["2017-02-01",53.7331,53.9976,52.1657,52.3518,688200.0],["2017-02-02",52.1069,53.0474,51.2448,52.1657,881900.0],["2017-02-03",52.3616,53.2335,51.7983,52.5674,629400.0],["2017-02-06",52.2049,53.596,52.0188,52.2245,422600.0],["2017-02-07",52.4596,53.0327,52.0286,52.0971,372200.0],["2017-02-08",52.1951,54.2719,52.0971,53.7527,667200.0],["2017-02-09",54.027,56.1136,53.9682,55.6336,997800.0],["2017-02-10",56.0157,57.0541,55.5357,56.0745,641300.0],["2017-02-13",56.4565,56.7945,55.6042,55.8687,375600.0],["2017-02-14",55.9667,56.4859,55.4475,56.1039,365900.0],["2017-02-15",55.6826,56.8484,55.6826,56.6231,417900.0],["2017-02-16",56.7994,58.4158,55.7218,56.7994,701700.0],["2017-02-17",56.868,57.2931,56.2704,57.0051,601400.0],["2017-02-21",57.3676,58.0426,56.9365,57.0639,499800.0],["2017-02-22",56.3977,56.819,54.9479,55.7218,607400.0],["2017-02-23",55.6434,55.7022,54.174,54.5266,819200.0],["2017-02-24",54.2131,55.3593,54.125,55.3103,407000.0],["2017-02-27",55.183,56.0745,55.134,55.8981,661400.0],["2017-02-28",55.6336,56.2998,55.5259,56.0255,727900.0],["2017-03-01",56.5251,57.0639,56.0745,56.5643,630200.0],["2017-03-02",56.4565,56.6524,55.7512,56.1234,516900.0],["2017-03-03",56.143,56.7161,55.5259,55.9471,568100.0],["2017-03-06",55.6924,56.192,55.3691,55.7316,762600.0],["2017-03-07",55.7414,56.1724,55.4377,55.4867,396700.0],["2017-03-08",55.4377,56.0843,55.3789,55.4475,407900.0],["2017-03-09",55.2222,57.5145,55.1144,57.3676,1350700.0],["2017-03-10",58.0337,59.2681,57.5547,58.406,1336400.0],["2017-03-13",58.8566,59.2681,57.2794,57.3382,842400.0],["2017-03-14",57.1619,57.779,56.6427,57.6125,429400.0],["2017-03-15",57.8574,59.2289,57.7301,58.8468,855000.0],["2017-03-16",59.1309,59.9538,58.8272,58.9448,630800.0],["2017-03-17",59.0036,59.033,58.0465,58.7097,873100.0],["2017-03-20",58.886,59.3269,58.308,58.4452,396000.0],["2017-03-21",59.2779,59.4738,57.6027,57.7398,536100.0],["2017-03-22",57.8672,58.1611,57.1815,58.0141,628100.0],["2017-03-23",58.2591,58.9644,58.0827,58.7685,530000.0],["2017-03-24",59.0722,60.33,58.9546,59.6991,991100.0],["2017-03-27",59.3269,59.9244,59.0526,59.5326,958700.0],["2017-03-28",60.1302,61.5996,59.3661,60.9237,2983200.0],["2017-03-29",59.1701,59.993,57.7594,58.8664,5012900.0],["2017-03-30",59.464,61.8347,59.3171,60.62,2172500.0],["2017-03-31",60.4632,60.62,59.033,59.8461,1052400.0],["2017-04-03",59.6012,59.9538,58.5334,59.3954,701200.0],["2017-04-04",59.3073,59.513,58.6362,58.9644,526700.0],["2017-04-05",59.1799,59.5179,58.2591,58.2688,747800.0],["2017-04-06",58.308,58.7881,57.9064,58.6999,636600.0],["2017-04-07",58.3864,58.9938,57.926,58.455,582300.0],["2017-04-10",58.5921,59.2093,58.4158,58.4256,430900.0],["2017-04-11",58.0925,58.6607,57.926,58.5138,445300.0],["2017-04-12",58.6117,58.8174,58.0239,58.4158,573100.0],["2017-04-13",58.5432,59.2583,58.5432,58.6803,441200.0],["2017-04-17",58.7881,59.415,58.7783,59.0526,691700.0],["2017-04-18",59.0722,59.4934,59.0134,59.2093,345400.0],["2017-04-19",59.4444,60.3653,59.2877,60.0714,749100.0],["2017-04-20",60.473,61.8396,60.3065,61.4919,757600.0],["2017-04-21",61.2959,61.6976,60.7865,61.4429,402400.0],["2017-04-24",62.0992,62.5891,61.6584,62.256,457100.0],["2017-04-25",62.6968,63.167,62.0111,62.0503,518000.0],["2017-04-26",62.207,63.1866,62.0992,62.7262,437400.0],["2017-04-27",62.9417,63.171,62.5009,62.8536,315800.0],["2017-04-28",62.9907,62.9907,61.9895,62.7066,456000.0],["2017-05-01",62.736,63.0299,62.3441,62.9515,328100.0],["2017-05-02",63.0789,64.4406,63.0691,64.4308,699600.0],["2017-05-03",64.421,64.5875,63.8871,64.4406,490700.0],["2017-05-04",64.4504,64.6561,63.5393,64.1663,554500.0],["2017-05-05",64.2348,65.0088,64.0193,64.9304,477100.0],["2017-05-08",65.0381,65.0381,64.4112,64.5581,412200.0],["2017-05-09",64.6267,65.528,64.4699,65.332,364300.0],["2017-05-10",65.2145,65.7827,64.9108,64.9304,450500.0],["2017-05-11",64.803,65.1949,63.9312,65.0381,641500.0],["2017-05-12",65.0284,65.1459,64.6365,64.6855,424800.0],["2017-05-15",64.7639,65.2537,64.7149,64.901,485600.0],["2017-05-16",65.1851,66.008,64.8226,65.8806,520900.0],["2017-05-17",65.1655,65.5769,64.2887,64.4504,852000.0],["2017-05-18",64.3132,65.6259,64.3132,65.3418,478300.0],["2017-05-19",65.381,66.4488,65.2831,65.3418,453200.0],["2017-05-22",65.3419,66.1344,64.5092,64.901,520600.0],["2017-05-23",64.9304,64.9304,63.1866,63.7646,876800.0],["2017-05-24",63.9214,65.7631,63.8822,65.4594,494100.0],["2017-05-25",65.8414,66.8603,65.1753,65.1949,402200.0],["2017-05-26",65.1165,65.1949,64.1271,64.7051,409900.0],["2017-05-30",64.8226,65.528,64.4602,64.6365,384100.0],["2017-05-31",64.6953,65.3614,63.651,65.3418,546700.0],["2017-06-01",65.1263,66.2921,64.4406,66.1745,521600.0],["2017-06-02",66.7427,68.0064,66.4194,67.2423,538900.0],["2017-06-05",67.2521,67.8301,66.7329,66.7721,981300.0],["2017-06-06",67.0562,68.9861,66.008,68.7412,2432700.0],["2017-06-07",66.6154,71.6899,66.5174,71.4058,3408800.0],["2017-06-08",71.8075,71.9838,69.4073,70.2792,1011400.0],["2017-06-09",70.0441,70.0441,67.2521,67.497,1284300.0],["2017-06-12",67.3305,68.3493,66.6252,68.026,775600.0],["2017-06-13",67.8203,68.7216,67.4089,67.9967,738800.0],["2017-06-14",67.8791,68.4669,65.4888,66.39,1122800.0],["2017-06-15",65.3908,66.7525,64.6659,66.4782,791800.0],["2017-06-16",66.057,67.0464,65.577,66.9582,700300.0],["2017-06-19",67.5068,68.5648,67.2962,67.6146,623200.0],["2017-06-20",67.8693,67.8791,65.3027,65.4986,795400.0],["2017-06-21",65.5965,65.7631,64.3034,64.7345,746700.0],["2017-06-22",64.3622,65.91,64.3524,65.8023,826100.0],["2017-06-23",65.8219,66.7133,65.5378,66.1354,1008700.0],["2017-06-26",66.2921,66.8603,65.9002,66.4586,366100.0],["2017-06-27",66.5272,66.9435,65.6455,65.7729,493900.0],["2017-06-28",66.2627,66.7917,65.5573,66.2627,537700.0],["2017-06-29",65.959,66.008,64.6659,65.1655,479400.0],["2017-06-30",65.4006,65.6847,64.7002,65.1557,513400.0],["2017-07-03",65.1557,65.2929,64.5091,64.5875,235900.0],["2017-07-05",64.5875,64.5875,63.5197,64.0291,451200.0],["2017-07-06",63.8136,63.8332,63.0005,63.2454,610900.0],["2017-07-07",63.363,64.323,62.9525,63.5785,626000.0],["2017-07-10",63.4315,64.1859,63.0201,63.4903,506500.0],["2017-07-11",63.4511,64.2838,63.1964,64.1761,522200.0],["2017-07-12",64.5679,65.5623,64.5679,65.1851,408700.0],["2017-07-13",65.2341,65.6161,64.274,64.8226,297800.0],["2017-07-14",64.6169,65.4398,64.519,64.901,338700.0],["2017-07-17",65.0871,65.4202,64.6561,64.8618,412400.0],["2017-07-18",64.6365,65.0381,63.9214,64.6267,356800.0],["2017-07-19",64.8422,65.5182,64.4896,65.3516,267400.0],["2017-07-20",65.3222,66.4978,64.8912,66.2529,298400.0],["2017-07-21",66.5566,66.5566,65.0871,65.4888,509000.0],["2017-07-24",65.3908,65.5378,64.5091,64.6267,405300.0],["2017-07-25",64.8716,64.8912,63.1475,63.5491,813700.0],["2017-07-26",63.3826,63.794,63.119,63.3728,584200.0],["2017-07-27",63.4609,63.4609,60.9286,61.5996,1657700.0],["2017-07-28",61.2274,61.2274,59.4444,59.9636,916300.0],["2017-07-31",60.0616,61.198,59.9734,60.8453,562800.0],["2017-08-01",61.2274,62.207,60.7767,62.158,464100.0],["2017-08-02",62.158,62.5303,61.4527,61.6682,334800.0],["2017-08-03",61.5702,61.9229,60.5122,60.5318,420400.0],["2017-08-04",60.7669,60.7669,58.1748,58.6215,1048400.0],["2017-08-07",58.6215,60.1302,58.504,59.993,593400.0],["2017-08-08",59.9734,60.7081,59.6403,60.0126,579900.0],["2017-08-09",59.7187,60.14,59.4738,59.7971,280500.0],["2017-08-10",59.3367,59.8235,59.0731,59.2681,304400.0],["2017-08-11",59.2289,59.366,58.5823,58.7881,461000.0],["2017-08-14",59.2877,61.002,59.2877,60.4045,645600.0],["2017-08-15",60.4143,60.9374,59.0918,59.1603,423000.0],["2017-08-16",59.1897,60.1596,59.1897,59.8265,293400.0],["2017-08-17",59.6208,59.993,59.1113,59.1603,590600.0],["2017-08-18",58.8468,59.6305,58.3962,58.7293,473800.0],["2017-08-21",58.984,59.5845,58.5921,59.0134,612400.0],["2017-08-22",59.3856,60.0518,59.3856,59.6501,476200.0],["2017-08-23",59.1113,59.9049,59.0526,59.1603,345300.0],["2017-08-24",59.3073,59.7873,58.3178,58.4844,564700.0],["2017-08-25",58.7979,59.4248,58.357,58.4648,569100.0],["2017-08-28",58.1709,58.7675,55.8491,57.2794,1236800.0],["2017-08-29",56.5545,56.9894,55.3103,55.5846,1215100.0],["2017-08-30",55.3495,57.3872,55.3006,56.6427,1300100.0],["2017-08-31",56.8386,57.6027,56.1038,57.2696,907100.0],["2017-09-01",57.2598,57.446,56.3488,56.6623,707700.0],["2017-09-05",56.5447,57.9652,56.4369,56.9561,2218000.0],["2017-09-06",54.1642,54.3699,50.2652,50.3632,6305300.0],["2017-09-07",50.1868,50.6453,48.1394,48.5802,3600800.0],["2017-09-08",49.2758,51.2155,49.266,49.9125,2219800.0],["2017-09-11",50.2162,50.9412,49.9615,49.9909,1008500.0],["2017-09-12",49.9811,50.3044,49.5403,49.9909,687000.0],["2017-09-13",50.0791,51.9796,50.0791,51.0293,1264400.0],["2017-09-14",50.7746,51.4702,50.5238,50.8236,680000.0],["2017-09-15",50.7844,51.8816,50.5836,51.8424,1714900.0],["2017-09-18",51.8424,52.2735,50.7746,50.8138,619000.0],["2017-09-19",50.6375,51.4016,50.1673,51.2253,815500.0],["2017-09-20",51.1273,51.9404,50.8432,51.911,760400.0],["2017-09-21",52.0482,52.391,51.6857,51.7739,678900.0],["2017-09-22",51.96,52.5576,51.7445,52.1755,402400.0],["2017-09-25",52.1167,52.1559,51.6857,51.9698,505200.0],["2017-09-26",52.0482,52.0482,51.1567,51.3428,600700.0],["2017-09-27",51.4604,52.3322,51.3428,51.9992,884100.0],["2017-09-28",51.9208,52.7339,51.3722,51.6465,621700.0],["2017-09-29",51.7543,52.2441,51.4016,51.4114,648900.0],["2017-10-02",51.4212,52.1853,50.804,50.9118,810900.0],["2017-10-03",50.8334,51.0636,50.1281,50.226,1202900.0],["2017-10-04",50.1672,50.3142,47.2675,47.679,2712400.0],["2017-10-05",48.1002,49.0407,47.4635,48.208,1617600.0],["2017-10-06",48.1786,49.0701,47.916,48.688,1107800.0],["2017-10-09",48.6586,48.9623,47.3949,47.8847,1065200.0],["2017-10-10",48.0023,48.1443,47.0814,47.1794,1265800.0],["2017-10-11",47.3067,47.6986,46.4152,46.4642,796800.0],["2017-10-12",46.5132,46.6406,45.318,45.3964,1419000.0],["2017-10-13",45.945,46.9247,44.7792,46.7189,1760200.0],["2017-10-16",46.6014,46.7777,45.5434,46.1018,1360100.0],["2017-10-17",45.7589,48.3353,45.5923,47.1989,1131400.0],["2017-10-18",47.4047,47.7475,46.9051,47.0324,1002800.0],["2017-10-19",46.9834,48.0953,46.6993,48.0218,1050300.0],["2017-10-20",48.2276,48.5949,47.581,47.8455,1434600.0],["2017-10-23",48.0022,48.9329,47.4928,47.5516,1007500.0],["2017-10-24",47.5614,48.208,47.4243,47.6398,742200.0],["2017-10-25",47.5124,47.7965,46.523,46.7679,742400.0],["2017-10-26",47.0128,48.0904,46.7091,47.9533,1031500.0],["2017-10-27",48.0414,48.2961,47.4047,47.6104,548000.0],["2017-10-30",47.5222,47.8259,47.0912,47.4341,667200.0],["2017-10-31",47.4243,47.7279,47.1108,47.2185,780300.0],["2017-11-01",47.1989,47.2969,45.8373,46.0724,1485500.0],["2017-11-02",46.2487,46.2487,45.1319,45.465,1634500.0],["2017-11-03",45.6217,46.6602,45.1907,45.5825,1419700.0],["2017-11-06",45.465,47.9141,45.2789,47.7671,1088500.0],["2017-11-07",47.7182,47.821,45.5532,45.896,1133700.0],["2017-11-08",45.7001,48.1296,45.7001,47.6496,1011400.0],["2017-11-09",47.3165,48.9035,47.2097,48.3059,836600.0],["2017-11-10",48.4137,49.893,47.772,47.8455,1001100.0],["2017-11-13",47.5908,49.217,47.5222,48.7762,612500.0],["2017-11-14",49.2366,50.1966,49.0211,50.0791,912200.0],["2017-11-15",50.0693,50.1085,49.1092,49.6676,675700.0],["2017-11-16",49.6284,50.1545,49.217,49.5011,531600.0],["2017-11-17",49.3933,50.0595,49.217,49.8636,601100.0],["2017-11-20",49.8734,50.0889,49.0994,50.0203,462200.0],["2017-11-21",50.373,51.0244,49.8146,51.0195,704900.0],["2017-11-22",50.902,51.1959,50.0399,50.2848,443800.0],["2017-11-24",50.3338,50.6375,49.9321,50.275,199100.0],["2017-11-27",49.8146,50.1281,47.3361,47.7377,1251700.0],["2017-11-28",47.9533,49.5207,47.6104,49.2562,1223000.0],["2017-11-29",49.4325,51.1273,49.0015,50.853,1324100.0],["2017-11-30",50.8726,52.2637,50.2162,51.9502,1466400.0],["2017-12-01",52.0873,52.8515,51.4555,51.8522,1918800.0],["2017-12-04",52.5282,53.7331,52.1657,52.9494,1536200.0],["2017-12-05",52.8221,53.7233,51.6769,51.813,3751100.0],["2017-12-06",53.8801,55.9863,51.5387,51.6465,6850000.0],["2017-12-07",51.6661,55.2026,51.4702,53.8409,3018800.0],["2017-12-08",53.9389,54.9675,52.7339,54.0564,1811500.0],["2017-12-11",54.2523,54.3895,53.2923,54.2621,1588000.0],["2017-12-12",54.174,54.1936,52.4694,52.9004,1342300.0],["2017-12-13",53.0768,53.547,52.8025,52.9396,848700.0],["2017-12-14",52.9886,53.547,52.44,53.0376,1027500.0],["2017-12-15",53.2923,54.5756,53.116,54.3209,1269100.0],["2017-12-18",53.7331,55.1046,52.9886,53.2727,1323700.0],["2017-12-19",53.5176,55.0165,53.2825,54.8303,936500.0],["2017-12-20",55.0458,55.2614,54.0172,54.3307,1295400.0],["2017-12-21",54.4581,55.1242,53.9878,54.4189,875000.0],["2017-12-22",54.4385,55.232,54.2229,54.4483,1194800.0],["2017-12-26",54.4581,55.7218,54.3895,55.2516,601400.0],["2017-12-27",55.4279,56.143,55.0458,55.8687,592800.0],["2017-12-28",55.9765,55.9765,55.1144,55.4965,362300.0],["2017-12-29",55.3495,55.4671,54.0172,54.0466,567200.0],["2018-01-02",53.8801,54.3846,53.2237,53.4196,874500.0],["2018-01-03",54.1544,55.712,54.1544,54.7617,1297300.0],["2018-01-04",55.1046,56.3879,55.1046,56.2018,1183000.0],["2018-01-05",56.4957,56.9757,54.9969,55.2222,1331100.0],["2018-01-08",47.9337,48.4921,42.8787,42.8983,8928500.0],["2018-01-09",43.2608,43.8486,42.9081,43.0943,3702700.0],["2018-01-10",43.7604,45.847,43.6429,45.1613,4093900.0],["2018-01-11",44.8968,45.416,43.878,45.2593,2244200.0],["2018-01-12",45.367,47.1989,45.367,46.9442,2287600.0],["2018-01-16",46.9736,47.1696,44.9066,45.7099,1962800.0],["2018-01-17",46.092,46.3829,45.2789,45.4454,1334500.0],["2018-01-18",45.3474,45.8706,44.5735,45.1025,1304400.0],["2018-01-19",47.0226,47.2871,45.9548,47.1891,2092700.0],["2018-01-22",46.8953,47.5222,46.0038,47.4928,1529200.0],["2018-01-23",47.581,48.8741,47.5222,48.6488,1458000.0],["2018-01-24",48.8839,49.6284,48.3647,49.0798,1110200.0],["2018-01-25",49.0701,49.7656,48.2374,48.3059,3209400.0],["2018-01-26",48.1492,48.4627,46.8365,47.7377,1802700.0],["2018-01-29",47.5124,47.5928,46.5328,46.8463,1074500.0],["2018-01-30",46.3956,46.7875,45.2397,45.6707,1159500.0],["2018-01-31",45.945,46.4838,45.465,46.043,662100.0],["2018-02-01",45.9352,48.012,45.5571,47.5124,1920700.0],["2018-02-02",47.3851,47.679,46.5818,46.7287,1040600.0],["2018-02-05",46.4838,47.1696,44.9438,45.0144,1497500.0],["2018-02-06",44.5735,45.7491,44.0935,45.0241,1936700.0],["2018-02-07",45.1613,46.1507,44.7156,44.8968,842900.0],["2018-02-08",44.9164,44.9556,43.3098,43.5449,1237500.0],["2018-02-09",43.9857,44.456,42.7318,43.731,1871400.0],["2018-02-12",43.9955,45.2103,43.7996,44.3286,1101500.0],["2018-02-13",44.0053,44.7734,43.1041,43.7996,1061100.0],["2018-02-14",43.829,45.1809,43.4861,45.0339,1537200.0],["2018-02-15",45.3572,46.4152,45.2886,45.9352,982300.0],["2018-02-16",45.7295,46.1311,44.7205,44.8576,767600.0],["2018-02-20",44.6911,44.8772,43.6037,43.829,803000.0],["2018-02-21",43.8192,44.7792,43.5939,44.0837,1157900.0],["2018-02-22",44.211,44.7254,43.5939,43.78,761500.0],["2018-02-23",44.0641,44.504,43.3588,44.3384,1018500.0],["2018-02-26",44.3874,45.2749,44.26,44.838,975800.0],["2018-02-27",45.0829,46.2879,44.2208,44.2894,799600.0],["2018-02-28",44.2306,45.5238,43.8094,43.8584,758200.0],["2018-03-01",43.9465,45.0535,43.5939,43.8976,820500.0],["2018-03-02",43.5155,44.936,43.3196,44.7694,869200.0],["2018-03-05",44.5441,45.1613,44.4462,44.8772,769200.0],["2018-03-06",45.1809,45.5532,44.309,44.8968,743600.0],["2018-03-07",44.6323,45.4552,44.5833,45.2201,586500.0],["2018-03-08",44.6323,44.6617,42.9081,43.349,2140300.0],["2018-03-09",43.4665,43.7604,43.0257,43.4077,984200.0],["2018-03-12",43.6135,44.0053,43.1139,43.6429,1110100.0],["2018-03-13",43.6527,44.6323,43.6331,44.2404,744300.0],["2018-03-14",44.5049,44.6088,43.06,43.2412,1038700.0],["2018-03-15",43.4665,43.6527,42.6534,43.0551,1513300.0],["2018-03-16",43.0551,43.4861,42.8689,43.1139,1669900.0],["2018-03-19",42.8592,43.0061,41.9628,42.291,1588100.0],["2018-03-20",42.4183,42.9473,41.8893,42.193,798800.0],["2018-03-21",42.0852,42.6632,41.9677,42.1734,499700.0],["2018-03-22",41.6542,42.1636,41.2036,41.4975,1053000.0],["2018-03-23",41.6346,42.0167,40.6452,40.8117,920800.0],["2018-03-26",41.1448,41.4965,40.4296,40.8509,1263700.0],["2018-03-27",40.7823,41.3113,40.2043,40.3709,1451700.0],["2018-03-28",40.4394,41.5954,40.4296,41.3897,1308100.0],["2018-03-29",41.664,41.9089,40.7235,40.8901,1119200.0],["2018-04-02",40.7137,41.0517,38.441,39.2737,2093100.0],["2018-04-03",39.4304,39.8909,38.7349,39.8615,2598100.0],["2018-04-04",37.2262,40.2925,37.0793,39.7733,4889400.0],["2018-04-05",39.9986,40.9684,38.9798,40.7137,2289500.0],["2018-04-06",40.5962,41.615,39.7047,40.7333,1564100.0],["2018-04-09",40.9685,41.5562,40.7823,41.1546,1303200.0],["2018-04-10",41.615,41.9089,41.2085,41.7815,893400.0],["2018-04-11",41.6738,41.8893,40.8656,40.9293,1160400.0],["2018-04-12",41.135,41.3897,40.5864,40.8019,776800.0],["2018-04-13",40.988,41.8403,40.988,41.6444,1304400.0],["2018-04-16",41.8011,42.4477,41.5562,41.8795,1192600.0],["2018-04-17",42.0069,42.3301,41.4975,41.8795,752600.0],["2018-04-18",42.1048,42.5114,41.6248,41.6542,811600.0],["2018-04-19",41.6346,41.9775,41.3211,41.8109,860400.0],["2018-04-20",41.9579,41.9579,41.135,41.2721,807300.0],["2018-04-23",41.3407,41.4681,40.7039,40.8509,972900.0],["2018-04-24",41.086,41.6738,40.8215,41.2428,927100.0],["2018-04-25",41.2036,41.6738,41.0076,41.1546,708200.0],["2018-04-26",41.233,42.1783,41.233,41.6836,554300.0],["2018-04-27",41.6346,42.5359,41.6346,42.4281,641000.0],["2018-04-30",42.6436,42.9963,41.5562,41.6248,1062600.0],["2018-05-01",41.4583,41.8599,41.1154,41.5562,540000.0],["2018-05-02",41.3701,41.8501,41.0272,41.2232,851500.0],["2018-05-03",41.1154,41.1154,39.7831,40.1064,747000.0],["2018-05-04",40.077,40.8607,39.7341,40.459,610100.0],["2018-05-07",40.6941,41.3407,40.3807,40.9782,700400.0],["2018-05-08",40.9684,41.4877,40.557,40.6844,619200.0],["2018-05-09",40.6843,41.0174,40.1602,40.2435,617700.0],["2018-05-10",40.2631,40.9097,40.2631,40.508,772900.0],["2018-05-11",40.6844,41.0811,40.1162,40.3513,524700.0],["2018-05-14",40.2827,40.7333,39.6753,39.7831,1411800.0],["2018-05-15",39.9692,40.2631,39.0337,39.1855,785300.0],["2018-05-16",39.3423,39.7635,38.9994,39.548,1010000.0],["2018-05-17",39.5676,39.7831,39.0288,39.2639,456300.0],["2018-05-18",39.4206,39.4206,37.2066,37.2752,1103600.0],["2018-05-21",38.6761,40.2533,38.1863,39.548,1562000.0],["2018-05-22",39.6557,40.9978,39.6557,40.1945,951700.0],["2018-05-23",39.6851,40.0574,39.4794,39.9986,490100.0],["2018-05-24",39.979,41.0076,39.979,40.4786,747900.0],["2018-05-25",40.2631,40.9685,39.8027,39.8419,812800.0],["2018-05-29",39.4794,40.3415,39.2159,40.1554,857100.0],["2018-05-30",40.3415,40.9783,40.3415,40.606,1254700.0],["2018-05-31",40.5962,41.2329,40.3513,40.7921,994800.0],["2018-06-01",41.0076,41.566,40.7235,40.8411,623800.0],["2018-06-04",40.9587,42.9277,40.9587,42.7416,1134300.0],["2018-06-05",42.8787,43.5841,41.9187,43.5743,855800.0],["2018-06-06",43.7996,44.8478,43.5351,44.789,964000.0],["2018-06-07",45.0241,45.895,44.8282,45.416,1397100.0],["2018-06-08",45.3278,46.7973,45.0633,46.6503,1684800.0],["2018-06-11",46.7875,47.8063,46.2389,46.8561,3892700.0],["2018-06-12",54.3699,55.2477,52.0678,54.6834,9428900.0],["2018-06-13",54.6148,55.2222,53.4294,54.2327,2193100.0],["2018-06-14",54.4581,55.1046,53.1796,53.8899,1098700.0],["2018-06-15",53.6645,54.9381,53.0875,54.2719,1369100.0],["2018-06-18",54.0662,54.365,53.4686,53.7723,1010100.0],["2018-06-19",53.7331,54.0564,53.2531,53.3707,972400.0],["2018-06-20",53.3805,53.4001,51.0195,51.1175,1313900.0],["2018-06-21",51.5485,51.911,50.951,51.3624,959900.0],["2018-06-22",51.6857,52.5272,49.9811,50.5493,1166700.0],["2018-06-25",50.373,50.9706,49.0897,49.5697,1015100.0],["2018-06-26",49.8244,50.0889,48.8153,49.3835,1139400.0],["2018-06-27",49.3737,49.5991,47.341,47.4439,1402500.0],["2018-06-28",47.2087,47.8357,46.0724,47.6692,1001400.0],["2018-06-29",47.7867,49.5207,46.3565,46.6308,1366400.0],["2018-07-02",46.1997,46.4358,45.1025,46.1605,847400.0],["2018-07-03",46.4348,46.9442,45.4944,46.0136,350100.0],["2018-07-05",46.3467,46.8757,45.9744,46.7679,767000.0],["2018-07-06",46.9246,48.3255,46.9246,47.9043,1087500.0],["2018-07-09",48.4039,51.8228,48.4039,49.3737,1519100.0],["2018-07-10",49.0309,49.4031,47.532,47.6692,961100.0],["2018-07-11",47.3851,48.11,47.0324,47.4341,959100.0],["2018-07-12",47.7182,48.1492,47.3263,48.0022,823800.0],["2018-07-13",47.8063,48.6978,47.6986,48.1982,973400.0],["2018-07-16",48.3843,48.4823,46.954,47.0324,616900.0],["2018-07-17",46.8953,47.728,46.7424,47.2773,612600.0],["2018-07-18",47.2871,48.8153,47.2871,48.0806,968700.0],["2018-07-19",47.8063,48.5313,46.9256,48.5019,662400.0],["2018-07-20",48.5704,48.7174,47.5614,47.9533,765200.0],["2018-07-23",47.7573,48.6488,47.4928,48.59,769000.0],["2018-07-24",48.9819,49.0309,46.9736,47.0814,820600.0],["2018-07-25",47.2675,47.7573,46.2879,46.6308,628100.0],["2018-07-26",46.425,47.0912,45.6021,45.6903,712900.0],["2018-07-27",45.8862,46.1899,45.0976,45.3768,857800.0],["2018-07-30",45.3768,46.9344,45.3768,46.7581,1068300.0],["2018-07-31",46.7287,48.3255,46.474,48.1492,1116500.0],["2018-08-01",47.9925,48.4039,47.15,48.1002,745200.0],["2018-08-02",48.0414,48.7958,47.8161,48.5019,532600.0],["2018-08-03",48.3451,49.0505,48.0316,48.4627,465000.0],["2018-08-06",48.541,49.7068,48.1198,49.6382,697500.0],["2018-08-07",49.8146,49.9811,49.4129,49.7558,399400.0],["2018-08-08",49.746,50.226,49.3199,49.5305,474900.0],["2018-08-09",49.648,50.1575,49.5795,49.7068,413500.0],["2018-08-10",49.5599,50.2848,49.073,49.8636,449400.0],["2018-08-13",49.9615,50.4416,49.2562,50.2456,698500.0],["2018-08-14",50.8628,52.0854,50.5003,51.2742,802900.0],["2018-08-15",50.9118,51.382,50.4318,51.3134,388700.0],["2018-08-16",51.4506,52.5478,51.4506,52.4498,540700.0],["2018-08-17",52.6555,54.125,52.1657,53.7331,1269500.0],["2018-08-20",53.7429,54.5217,53.5274,54.3699,710200.0],["2018-08-21",54.5658,54.9087,53.9584,54.2034,499700.0],["2018-08-22",54.2425,54.6099,53.9585,54.1642,737100.0],["2018-08-23",54.174,54.2132,52.7927,54.0074,508400.0],["2018-08-24",54.3895,56.868,54.3895,56.2802,1340900.0],["2018-08-27",56.8778,57.5341,56.4271,56.5447,745600.0],["2018-08-28",56.4859,56.4859,54.8695,55.6532,946100.0],["2018-08-29",55.8883,57.0345,55.5846,56.7896,785700.0],["2018-08-30",56.8092,56.8974,56.2998,56.6133,648300.0],["2018-08-31",56.3977,57.6615,56.0941,56.9855,991100.0],["2018-09-04",56.9365,57.3676,56.1234,56.2312,672100.0],["2018-09-05",55.9667,56.8582,55.6434,56.4957,604400.0],["2018-09-06",56.7308,57.1873,56.4428,56.7798,386200.0],["2018-09-07",56.6622,56.9316,56.3292,56.4761,615100.0],["2018-09-10",56.9659,56.9659,56.1234,56.2214,1005500.0],["2018-09-11",56.2214,56.3781,55.2516,55.712,780000.0],["2018-09-12",55.5944,56.0402,54.9577,55.761,657400.0],["2018-09-13",55.9569,56.7014,55.2663,56.3488,1646000.0],["2018-09-14",59.0036,61.5781,57.4753,60.7865,5553200.0],["2018-09-17",61.4135,61.4135,59.8069,60.1987,2034200.0],["2018-09-18",60.473,62.6282,60.3947,62.4421,1461100.0],["2018-09-19",62.4421,63.3728,62.1384,62.6282,1390400.0],["2018-09-20",63.0593,63.2699,62.257,62.8927,773900.0],["2018-09-21",62.8144,63.4217,61.6682,61.9229,1193400.0],["2018-09-24",61.589,62.7085,60.7377,62.6496,839200.0],["2018-09-25",62.6888,63.5431,62.6496,63.4351,529300.0],["2018-09-26",63.6021,64.3189,63.5922,63.7494,531900.0],["2018-09-27",63.8279,64.5349,63.4057,64.5055,420800.0],["2018-09-28",64.5055,65.4727,64.4367,65.0259,710800.0],["2018-10-01",65.5365,65.841,63.4351,63.6315,704700.0],["2018-10-02",63.6217,64.1029,62.6496,62.8263,747000.0],["2018-10-03",63.1209,64.3189,63.0816,63.6315,818100.0],["2018-10-04",63.4253,64.1029,62.6692,63.2584,831300.0],["2018-10-05",63.3173,63.985,61.6676,62.6397,818900.0],["2018-10-08",62.7379,63.1111,61.5498,62.679,792900.0],["2018-10-09",62.5514,63.2878,62.2273,62.8263,639700.0],["2018-10-10",62.679,62.7281,59.9099,60.0081,927300.0],["2018-10-11",59.6055,60.6071,58.8984,59.3403,828100.0],["2018-10-12",60.391,61.1079,59.8018,60.2732,917200.0],["2018-10-15",60.3616,60.8231,59.0261,59.8313,588700.0],["2018-10-16",60.1455,61.6971,59.0948,61.5399,659500.0],["2018-10-17",61.7069,62.0407,60.0179,60.5285,636000.0],["2018-10-18",60.4107,60.6267,58.5547,58.8199,717800.0],["2018-10-19",59.1636,59.1881,56.306,56.365,1076100.0],["2018-10-22",56.7087,57.7986,56.689,57.2978,847800.0],["2018-10-23",56.4533,57.5139,55.6383,56.8559,1421900.0],["2018-10-24",56.5712,57.0131,55.5598,55.5794,958000.0],["2018-10-25",57.1996,57.5728,55.9525,57.1014,516200.0],["2018-10-26",56.3748,56.8363,54.3617,54.676,1313200.0],["2018-10-29",55.491,56.7872,54.1359,55.0197,654000.0],["2018-10-30",54.8724,58.162,54.4403,58.0441,745300.0],["2018-10-31",58.8395,59.7724,58.27,58.4762,863700.0],["2018-11-01",58.594,59.5858,58.2307,58.8297,821700.0],["2018-11-02",58.9181,60.2241,58.3289,59.6546,836900.0],["2018-11-05",59.6546,60.1259,58.0048,58.3878,577400.0],["2018-11-06",58.27,59.193,57.8968,59.1243,594700.0],["2018-11-07",59.3109,59.6447,58.8395,59.5171,576100.0],["2018-11-08",59.5171,60.6365,58.8346,59.684,640500.0],["2018-11-09",59.3207,59.4385,56.7578,57.5924,914400.0],["2018-11-12",57.5728,57.7888,56.0802,56.8265,724200.0],["2018-11-13",57.0131,58.6235,56.6389,57.6317,681600.0],["2018-11-14",58.2503,58.8984,57.5335,57.8968,560000.0],["2018-11-15",57.6415,58.8199,55.8151,58.5449,626500.0],["2018-11-16",58.3093,58.8002,57.0131,58.0638,561200.0],["2018-11-19",58.0539,59.468,57.0131,57.3764,559200.0],["2018-11-20",56.4828,58.0736,56.0704,56.8559,587500.0],["2018-11-21",57.2586,58.5842,57.2586,58.1521,333300.0],["2018-11-23",57.7692,59.4189,57.7692,58.5351,423700.0],["2018-11-26",58.977,59.1636,56.5712,57.9263,543100.0],["2018-11-27",57.3567,58.0834,54.8429,55.1277,864600.0],["2018-11-28",55.5499,56.9738,54.4992,56.6399,856500.0],["2018-11-29",56.6301,57.5237,55.6481,56.4632,520500.0],["2018-11-30",56.4042,57.4108,55.5892,55.8347,872200.0],["2018-12-03",56.9149,57.1113,54.1359,55.5696,647300.0],["2018-12-04",55.4517,56.198,53.3552,53.5762,857000.0],["2018-12-06",52.8102,53.2718,51.5828,52.8495,858200.0],["2018-12-07",53.4485,54.5189,51.514,52.0345,1150100.0],["2018-12-10",52.0443,52.2603,50.1393,51.5435,1075000.0],["2018-12-11",52.4665,52.4764,49.4028,50.1098,2484600.0],["2018-12-12",44.1886,47.1345,43.7467,46.1623,6006000.0],["2018-12-13",46.0838,46.9174,45.2589,45.3669,1809800.0],["2018-12-14",44.9643,45.6812,44.601,44.8268,1068600.0],["2018-12-17",44.5617,45.7892,43.5405,45.1705,1167400.0],["2018-12-18",45.5437,46.4373,44.7679,44.7679,1077900.0],["2018-12-19",44.7679,45.4897,43.5306,44.4439,955100.0],["2018-12-20",44.3948,45.0036,43.2066,43.6387,1005500.0],["2018-12-21",43.6092,44.4831,42.5094,42.8924,1463600.0],["2018-12-24",42.6263,43.9664,42.1533,42.9613,475700.0],["2018-12-26",43.05,44.8729,43.05,44.8138,614800.0],["2018-12-27",44.0551,44.8778,42.8727,44.0649,785800.0],["2018-12-28",44.262,44.6512,43.4737,43.9664,512700.0],["2018-12-31",44.0649,44.4197,43.592,43.9073,826200.0],["2019-01-02",43.2668,43.5624,42.4588,42.8135,1150000.0],["2019-01-03",42.6756,43.0993,42.2814,42.3997,871000.0],["2019-01-04",42.8135,45.2375,42.8135,44.6167,1010900.0],["2019-01-07",44.6069,48.3414,44.0452,47.4053,1190800.0],["2019-01-08",47.898,49.2479,47.555,49.0705,1033000.0],["2019-01-09",49.4055,49.7701,48.7562,49.2676,951700.0],["2019-01-10",49.2183,50.4894,47.5728,50.4007,879200.0],["2019-01-11",50.0657,50.9378,48.3512,50.7456,1094500.0],["2019-01-14",50.4106,50.8934,49.8785,50.0263,521200.0],["2019-01-15",53.1696,53.2868,50.4796,51.2777,2197600.0],["2019-01-16",51.2678,51.7408,50.4993,50.8836,737300.0],["2019-01-17",50.6471,51.2777,50.5387,50.7949,622500.0],["2019-01-18",51.0511,51.4058,49.9081,49.9672,954400.0],["2019-01-22",49.9672,49.9869,47.2969,47.5531,1258000.0],["2019-01-23",47.8093,48.8439,47.0407,47.7797,685500.0],["2019-01-24",47.8684,48.4399,47.2673,47.3954,549100.0],["2019-01-25",47.8191,48.4744,47.5334,47.5728,650100.0],["2019-01-28",47.2476,49.9475,47.2476,49.8686,869300.0],["2019-01-29",49.7603,50.5091,49.1001,49.9573,791300.0],["2019-01-30",50.1446,51.3762,49.8588,51.1693,627900.0],["2019-01-31",51.2284,52.0561,50.4865,50.6964,658500.0],["2019-02-01",50.7358,51.0708,49.9524,50.588,480600.0],["2019-02-04",50.7062,50.785,49.9376,50.1347,423600.0],["2019-02-05",50.0953,50.4599,48.972,49.0508,442000.0],["2019-02-06",49.041,50.0263,48.903,49.9869,435300.0],["2019-02-07",49.7504,50.2431,48.1049,48.4793,489400.0],["2019-02-08",48.3512,48.7059,46.5677,46.6071,737800.0],["2019-02-11",46.686,47.4102,46.6712,47.1983,703800.0],["2019-02-12",47.4644,48.1344,47.0407,47.3363,695500.0],["2019-02-13",47.6122,48.0359,47.0998,47.9571,540400.0],["2019-02-14",47.7009,49.1001,47.5235,48.834,440500.0],["2019-02-15",48.9818,49.5139,48.0852,48.3118,513900.0],["2019-02-19",48.3216,48.7749,47.5235,48.3611,918100.0],["2019-02-20",48.637,49.8588,48.3808,49.8588,751600.0],["2019-02-21",49.6125,50.3712,49.1395,49.4548,538900.0],["2019-02-22",49.5139,50.2431,49.4105,49.9869,495000.0],["2019-02-25",50.3515,50.381,49.6223,49.7307,687500.0],["2019-02-26",49.7011,50.4796,49.5336,50.3712,498200.0],["2019-02-27",50.2332,50.4796,49.6913,50.0953,350100.0],["2019-02-28",50.0263,51.189,49.3267,50.5781,473900.0],["2019-03-01",50.9328,51.2334,50.1051,51.0314,320900.0],["2019-03-04",51.0314,51.1496,49.3464,49.4745,494000.0],["2019-03-05",48.9227,49.3661,47.6713,47.6812,775700.0],["2019-03-06",47.8487,48.2034,46.3312,46.3805,673900.0],["2019-03-07",46.3115,46.5874,45.7203,45.7597,560600.0],["2019-03-08",45.6119,46.0948,44.9715,45.0207,555900.0],["2019-03-11",45.2178,46.3509,45.2178,46.1046,1543300.0],["2019-03-12",46.3115,46.9619,46.0061,46.7451,820100.0],["2019-03-13",46.8141,47.3018,46.4002,46.6958,557200.0],["2019-03-14",46.6268,47.6418,46.3312,47.494,517800.0],["2019-03-15",47.8487,48.0655,47.1392,47.2969,930800.0],["2019-03-18",47.4447,47.7304,46.9619,46.9914,577000.0],["2019-03-19",47.0407,47.6713,46.5677,46.7845,559500.0],["2019-03-20",46.7746,46.9717,45.0995,45.4937,521000.0],["2019-03-21",45.5627,46.9619,45.5627,46.4692,789900.0],["2019-03-22",46.4199,47.425,46.4199,47.1885,665100.0],["2019-03-25",47.0798,47.5345,45.943,47.1588,573300.0],["2019-03-26",47.2181,48.4438,47.2181,48.0979,487600.0],["2019-03-27",48.1077,48.5921,47.9496,48.1671,505900.0],["2019-03-28",48.345,49.5015,48.345,49.3828,551800.0],["2019-03-29",49.8277,49.9838,48.7502,49.2939,831000.0],["2019-04-01",50.0253,50.4701,49.2445,49.798,1118500.0],["2019-04-02",49.9957,50.0451,48.3944,49.8968,3104300.0],["2019-04-03",52.9116,53.0203,50.6283,52.3383,5501500.0],["2019-04-04",52.3877,54.7303,52.3877,54.5129,2349700.0],["2019-04-05",54.4338,55.0565,53.5047,54.0286,1332900.0],["2019-04-08",53.8803,54.2262,52.368,53.2674,1012200.0],["2019-04-09",52.8721,53.4355,51.9232,52.0418,892700.0],["2019-04-10",52.1307,52.2691,50.737,51.4092,863300.0],["2019-04-11",51.3202,51.4487,50.4504,51.083,729700.0],["2019-04-12",51.4092,51.597,49.9561,50.1637,1236400.0],["2019-04-15",50.3515,50.4603,48.3153,48.3746,1191500.0],["2019-04-16",48.0583,49.4125,47.6234,49.0567,999200.0],["2019-04-17",49.116,49.9463,48.859,49.4224,1141000.0],["2019-04-18",49.2544,51.0533,49.2544,50.9051,714400.0],["2019-04-22",50.9149,52.7139,50.6678,52.4075,1349400.0],["2019-04-23",52.3383,53.6431,52.2988,53.3959,937700.0],["2019-04-24",53.6431,55.7089,53.6431,55.5112,958800.0],["2019-04-25",55.5211,57.498,54.76,56.9148,1372600.0],["2019-04-26",57.4189,58.2196,56.8852,57.33,925000.0],["2019-04-29",57.3695,58.6347,56.8061,58.5359,644400.0],["2019-04-30",58.5161,58.6347,55.7583,56.1834,1089800.0],["2019-05-01",56.4502,57.4832,55.8967,56.6974,768000.0],["2019-05-02",56.7468,58.5458,56.6539,58.2986,1042000.0],["2019-05-03",58.2393,58.4864,57.7056,58.2393,758000.0],["2019-05-06",57.3992,58.9115,56.6084,57.7846,765800.0],["2019-05-07",57.33,57.9725,56.3712,56.9939,1020700.0],["2019-05-08",57.0433,57.4288,55.3728,56.7072,725400.0],["2019-05-09",56.1933,57.8044,55.6101,57.7056,781500.0],["2019-05-10",57.6759,58.526,56.8456,58.4074,578500.0],["2019-05-13",57.4288,57.8835,54.7304,55.0071,816300.0],["2019-05-14",55.3036,55.8236,54.4437,54.7897,722100.0],["2019-05-15",54.2658,55.699,53.3861,54.9577,924100.0],["2019-05-16",55.0269,55.6397,52.961,52.9907,819800.0],["2019-05-17",52.5558,54.078,52.2948,53.2081,444700.0],["2019-05-20",52.8918,54.2559,52.3976,54.1571,714700.0],["2019-05-21",54.246,55.3135,53.8111,53.989,1077400.0],["2019-05-22",53.5838,54.8885,53.3762,53.4355,444200.0],["2019-05-23",53.0698,53.2773,52.4372,53.1884,644200.0],["2019-05-24",53.5936,53.9327,52.6398,53.1587,421700.0],["2019-05-28",53.218,53.5343,51.0632,51.2708,668200.0],["2019-05-29",50.7963,50.7963,49.3235,49.5113,837200.0],["2019-05-30",49.5015,50.9841,49.4916,50.144,729800.0],["2019-05-31",49.63,50.4405,48.946,49.1654,604700.0],["2019-06-03",49.3235,50.1934,48.7008,49.8178,698300.0],["2019-06-04",50.1538,51.3696,50.1538,50.7074,657100.0],["2019-06-05",51.0039,51.5673,49.6349,49.8771,622800.0],["2019-06-06",49.7189,50.826,48.7601,48.9183,1000300.0],["2019-06-07",48.9479,49.4224,48.3153,48.6514,871600.0],["2019-06-10",50.0155,50.9248,49.4224,49.9858,1360600.0],["2019-06-11",50.5393,51.508,49.4224,50.9347,3801800.0],["2019-06-12",42.3155,42.4341,39.0061,39.5379,18107800.0],["2019-06-13",39.9333,40.6252,38.8559,39.5972,4251100.0],["2019-06-14",39.3798,40.1211,39.0338,39.1228,2304600.0],["2019-06-17",38.9448,40.0816,38.7274,39.9234,1743700.0],["2019-06-18",39.9827,40.299,38.762,39.1425,2605800.0],["2019-06-19",39.3402,39.3798,38.3172,38.3814,1773400.0],["2019-06-20",38.4111,40.3583,38.3419,40.0124,2062100.0],["2019-06-21",39.874,40.6153,39.5577,39.7257,1383200.0],["2019-06-24",39.7852,40.1027,39.1999,39.3388,859800.0],["2019-06-25",39.2693,39.7307,38.6244,38.8229,1364400.0],["2019-06-26",38.9122,39.3685,38.5451,38.9122,1686100.0],["2019-06-27",38.9816,39.3983,38.7633,39.3685,1150800.0],["2019-06-28",39.2693,40.6583,39.19,40.1523,1232300.0],["2019-07-01",40.6782,40.8369,39.6761,39.7257,1613400.0],["2019-07-02",38.932,39.1999,38.4657,39.0014,1484300.0],["2019-07-03",39.0312,39.3288,38.555,39.0709,790600.0],["2019-07-05",39.19,40.2912,39.0709,40.2615,1099100.0],["2019-07-08",40.0035,40.5452,39.7059,39.815,990000.0],["2019-07-09",39.5967,40.0234,38.4756,38.7435,1360100.0],["2019-07-10",38.7137,39.5074,38.6145,39.3189,1048200.0],["2019-07-11",39.3884,40.1027,39.1106,39.7852,1013600.0],["2019-07-12",39.8944,41.075,39.8745,40.7576,1476700.0],["2019-07-15",40.8171,41.2139,40.4401,41.0056,1365300.0],["2019-07-16",40.9857,40.9857,40.2317,40.2615,849800.0],["2019-07-17",40.1821,40.6782,39.8051,40.5591,686400.0],["2019-07-18",40.4301,41.0949,40.4301,40.8568,782400.0],["2019-07-19",40.9461,41.6108,40.6683,40.7576,878800.0],["2019-07-22",40.6881,40.9262,40.0333,40.2119,749600.0],["2019-07-23",40.4301,40.7179,39.5769,39.8051,832500.0],["2019-07-24",39.8249,40.2218,39.5174,39.686,981300.0],["2019-07-25",39.6563,40.0432,39.0163,39.3785,1198700.0],["2019-07-26",39.6463,39.8745,39.3388,39.5769,1007200.0],["2019-07-29",39.5868,40.579,39.5868,40.2615,933700.0],["2019-07-30",40.0234,40.4897,38.9618,40.3805,827100.0],["2019-07-31",40.2516,40.8121,39.7059,40.3309,825800.0],["2019-08-01",40.321,40.7476,39.6067,39.7852,617700.0],["2019-08-02",39.5074,40.1424,39.3586,39.815,688900.0],["2019-08-05",39.2892,39.5174,37.6124,38.0093,897600.0],["2019-08-06",38.0589,38.7236,37.6521,37.8803,768100.0],["2019-08-07",37.5628,38.7832,37.2057,38.4954,1057300.0],["2019-08-08",38.5649,39.5769,38.2871,39.0213,649900.0],["2019-08-09",38.9122,39.4479,38.5203,38.9419,559700.0],["2019-08-12",38.7336,39.1503,37.4388,37.9398,1095900.0],["2019-08-13",37.9101,39.0808,37.4934,38.6641,893400.0],["2019-08-14",38.0688,38.4855,37.0271,37.0469,1065600.0],["2019-08-15",37.1957,38.8834,36.9219,38.3268,1609600.0],["2019-08-16",38.5153,39.2296,38.4756,39.0511,688800.0],["2019-08-19",39.7257,40.2615,39.5868,39.9738,641000.0],["2019-08-20",39.8448,40.5026,39.6563,40.0531,690900.0],["2019-08-21",40.321,40.6583,39.6563,39.7456,460700.0],["2019-08-22",39.8249,41.0254,39.6563,40.7476,678200.0],["2019-08-23",40.7079,41.075,40.0035,40.1027,731100.0],["2019-08-26",40.2615,40.4401,39.8051,40.3111,548500.0],["2019-08-27",40.7774,40.9937,39.686,39.7257,649300.0],["2019-08-28",39.6662,41.2933,39.6662,41.0056,725800.0],["2019-08-29",41.2536,42.216,41.2536,41.8192,757900.0],["2019-08-30",42.097,42.8014,41.9977,42.7121,634900.0],["2019-09-03",42.2259,42.5236,40.8667,40.9064,651500.0],["2019-09-04",41.3132,41.6902,40.6583,41.1246,890500.0],["2019-09-05",41.6406,42.3351,41.2139,42.2656,1042000.0],["2019-09-06",42.0176,42.2259,41.2983,41.5215,1394600.0],["2019-09-09",41.6207,42.5236,41.2368,42.1664,1282600.0],["2019-09-10",42.1466,43.8828,41.3132,43.3768,2881300.0],["2019-09-11",36.9874,41.6604,36.9675,41.3727,9796700.0],["2019-09-12",41.3429,42.6129,40.4004,40.7774,1633000.0],["2019-09-13",41.1643,42.1962,40.7427,41.0254,864800.0],["2019-09-16",41.0453,41.3082,40.2615,41.2437,879900.0],["2019-09-17",41.6108,41.6108,39.7743,40.2119,843500.0],["2019-09-18",40.2416,40.6683,39.9043,40.4401,726100.0],["2019-09-19",40.5393,40.827,40.0134,40.5988,739800.0],["2019-09-20",40.8369,41.5165,40.6087,41.3826,923200.0],["2019-09-23",41.0254,41.3826,38.7534,38.7931,1364100.0],["2019-09-24",39.18,39.18,37.8109,38.5947,1159700.0],["2019-09-25",38.5054,38.8923,37.7017,38.5451,915400.0],["2019-09-26",38.5649,38.9022,38.2673,38.555,721900.0],["2019-09-27",38.6939,39.061,38.2871,38.4161,1620200.0],["2019-09-30",38.6046,38.7534,38.0391,38.6443,606700.0],["2019-10-01",38.7633,39.0709,37.9002,37.9299,678100.0],["2019-10-02",37.9299,38.6244,37.3346,38.3764,647500.0],["2019-10-03",38.1581,39.5273,38.1184,39.438,771800.0],["2019-10-04",39.5273,40.4252,39.5273,40.3706,530000.0],["2019-10-07",40.2615,41.4124,39.9489,40.9461,686800.0],["2019-10-08",40.579,41.2139,39.9241,40.6683,580800.0],["2019-10-09",41.0552,41.7596,39.944,40.063,737900.0],["2019-10-10",40.1925,40.7005,38.808,38.8777,615300.0],["2019-10-11",39.5052,40.063,38.8777,39.2064,684200.0],["2019-10-14",38.9474,39.0271,37.6624,38.6187,734600.0],["2019-10-15",38.5589,38.5589,37.9015,38.021,649900.0],["2019-10-16",38.28,38.7781,38.2103,38.4793,477700.0],["2019-10-17",38.7681,39.5451,38.4992,39.3957,526000.0],["2019-10-18",39.1068,40.4515,39.0819,40.1627,640600.0],["2019-10-21",40.3818,41.0691,40.2722,40.7504,595700.0],["2019-10-22",40.6906,41.1189,40.2224,40.9994,339300.0],["2019-10-23",40.9994,41.8062,40.6209,40.85,683600.0],["2019-10-24",41.0392,42.3043,40.7703,42.1748,674000.0],["2019-10-25",42.0851,43.3203,41.6668,42.5035,732600.0],["2019-10-28",42.5931,43.4199,42.5931,42.6927,499000.0],["2019-10-29",42.892,42.9617,41.3879,41.4476,383900.0],["2019-10-30",41.3082,41.3082,39.555,39.9933,552700.0],["2019-10-31",40.0132,40.0132,39.4654,39.6248,459000.0],["2019-11-01",39.6845,40.6408,39.3857,40.3419,384300.0],["2019-11-04",40.591,41.7265,40.2025,41.099,455600.0],["2019-11-05",41.2484,41.9058,41.0392,41.1687,409100.0],["2019-11-06",41.2086,41.3779,40.5711,41.1687,434700.0],["2019-11-07",41.3281,41.7365,41.1588,41.3679,362900.0],["2019-11-08",41.3281,41.5173,40.7802,41.3381,250500.0],["2019-11-11",41.0591,41.1388,39.4156,39.6447,450100.0],["2019-11-12",39.6746,39.8439,38.6984,39.1666,525800.0],["2019-11-13",39.0171,39.321,38.5191,39.2114,478400.0],["2019-11-14",39.2761,39.2761,38.3398,38.3697,436900.0],["2019-11-15",38.7382,39.6646,38.1007,38.9424,889400.0],["2019-11-18",38.9873,39.2562,38.6755,38.8279,337500.0],["2019-11-19",38.9275,39.1815,38.3398,38.5291,430600.0],["2019-11-20",38.4494,38.9574,38.0908,38.6685,535200.0],["2019-11-21",38.8777,39.6347,38.6785,39.4156,537600.0],["2019-11-22",39.575,39.9435,39.3757,39.6646,348200.0],["2019-11-25",39.8837,40.1726,39.306,39.4156,559400.0],["2019-11-26",39.7044,39.9535,38.8279,38.9574,361800.0],["2019-11-27",39.0968,39.3259,38.2003,39.1616,329900.0],["2019-11-29",39.1068,40.3918,38.9574,40.0232,339900.0],["2019-12-02",39.9834,40.5312,39.8539,40.0531,738400.0],["2019-12-03",39.9236,40.2921,39.3558,40.2623,665100.0],["2019-12-04",40.1328,40.1328,38.8578,39.3359,682800.0],["2019-12-05",39.3857,39.8539,39.3359,39.4853,433800.0],["2019-12-06",39.9037,40.3021,39.7841,40.1079,508200.0],["2019-12-09",40.1527,40.2423,39.4156,40.083,836700.0],["2019-12-10",40.083,40.4216,39.2861,39.8339,1712900.0],["2019-12-11",40.8201,41.4795,37.0548,38.4294,3119200.0],["2019-12-12",38.5091,41.3281,38.1007,41.1687,1665600.0],["2019-12-13",40.84,40.84,38.8877,39.2562,1121900.0],["2019-12-16",39.1964,39.5849,38.1406,39.1068,1163400.0],["2019-12-17",39.1566,39.2711,38.4593,38.8478,992600.0],["2019-12-18",39.047,39.2761,37.8846,39.052,1280900.0],["2019-12-19",39.0271,39.1566,38.8229,38.9673,1041700.0],["2019-12-20",39.1068,39.5351,38.6386,38.7582,2172800.0],["2019-12-23",39.0271,41.099,39.0271,40.9595,969800.0],["2019-12-24",40.8101,41.1637,39.9037,40.073,386200.0],["2019-12-26",40.1627,41.2384,40.0132,41.089,476900.0],["2019-12-27",41.1289,41.5124,40.3918,40.4914,414500.0],["2019-12-30",40.5312,40.6806,39.8937,40.0033,491800.0],["2019-12-31",39.9734,40.8749,39.8738,40.0132,590500.0],["2020-01-02",40.322,40.5511,39.9286,40.5212,453500.0],["2020-01-03",40.0232,40.5711,39.5949,40.322,501400.0],["2020-01-06",39.9336,40.6209,39.6795,40.2224,452600.0],["2020-01-07",40.083,40.3519,39.4654,40.1029,416300.0],["2020-01-08",39.9933,41.0093,39.814,40.84,418400.0],["2020-01-09",41.01,41.3,40.21,41.19,471300.0],["2020-01-10",41.5,41.5,40.785,41.02,758800.0],["2020-01-13",41.07,41.65,40.19,41.38,1086000.0],["2020-01-14",41.5,41.55,40.81,41.35,517300.0],["2020-01-15",41.53,42.39,41.35,42.17,717400.0],["2020-01-16",42.38,42.95,41.75,42.04,494900.0],["2020-01-17",46.76,48.8,45.84,47.37,5202900.0],["2020-01-21",47.36,47.36,45.87,46.46,1424800.0],["2020-01-22",46.46,46.92,45.76,45.81,654100.0],["2020-01-23",45.72,46.23,45.13,46.19,538200.0],["2020-01-24",46.12,46.37,45.387,46.26,482900.0],["2020-01-27",45.31,46.63,44.97,46.04,386300.0],["2020-01-28",46.48,47.17,45.52,45.61,417300.0],["2020-01-29",45.62,46.06,45.2,45.72,298400.0],["2020-01-30",45.3,45.39,44.16,44.43,443200.0],["2020-01-31",44.27,44.47,43.83,44.16,371500.0],["2020-02-03",44.08,44.82,43.75,44.51,434100.0],["2020-02-04",45.08,45.65,44.67,45.13,279200.0],["2020-02-05",45.48,45.88,45.13,45.78,266200.0],["2020-02-06",45.86,46.38,45.66,46.04,282300.0],["2020-02-07",45.85,46.23,45.67,45.9,266500.0],["2020-02-10",45.71,46.19,45.548,46.115,198600.0],["2020-02-11",46.31,46.5,45.55,45.66,473100.0],["2020-02-12",45.96,46.1,45.37,45.92,260300.0],["2020-02-13",45.6,46.56,45.6,46.48,330000.0],["2020-02-14",46.27,47.13,46.14,47.05,234400.0],["2020-02-18",47.05,47.47,45.83,46.26,291000.0],["2020-02-19",46.62,46.83,46.22,46.25,315500.0],["2020-02-20",46.35,46.9,45.98,46.3,326100.0],["2020-02-21",46.35,47.31,46.3,46.6,341700.0],["2020-02-24",45.23,45.8,44.34,44.62,630100.0],["2020-02-25",44.77,45.0,41.97,42.24,641300.0],["2020-02-26",42.37,42.37,37.27,37.5,1245600.0],["2020-02-27",36.51,37.215,32.99,33.13,1636600.0],["2020-02-28",32.17,33.02,31.43,33.01,1415200.0],["2020-03-02",33.21,33.43,30.94,31.69,1260600.0],["2020-03-03",31.8,32.084,29.09,30.11,1525100.0],["2020-03-04",31.42,34.16,29.93,32.77,2362700.0],["2020-03-05",31.61,32.62,29.86,30.58,2106700.0],["2020-03-06",29.59,29.66,28.05,29.33,1585500.0],["2020-03-09",26.77,27.08,23.26,23.27,1207300.0],["2020-03-10",24.46,24.95,19.79,22.7,1888100.0],["2020-03-11",21.62,21.87,17.58,17.9,1708900.0],["2020-03-12",14.85,15.234,13.11,15.0,3230900.0],["2020-03-13",16.24,16.36,10.93,13.27,2960600.0],["2020-03-16",10.21,10.7,7.11,7.2,4737900.0],["2020-03-17",7.69,7.93,6.11,6.53,6235900.0],["2020-03-18",6.19,7.0,4.605,4.87,5126600.0],["2020-03-19",5.37,9.8,5.0,8.6,9802700.0],["2020-03-20",9.4,9.9,7.5,7.76,6774500.0],["2020-03-23",8.21,10.0,7.0,9.96,5150300.0],["2020-03-24",11.66,17.3,11.55,15.65,15308000.0],["2020-03-25",17.0,18.75,13.82,14.405,10036200.0],["2020-03-26",14.83,17.8,14.0,17.31,7012000.0],["2020-03-27",16.0,16.45,14.54,14.8,4572500.0],["2020-03-30",14.05,14.4,12.16,12.39,4471000.0],["2020-03-31",12.52,14.58,12.5,13.08,3419900.0],["2020-04-01",11.77,12.43,10.1,10.7,5023700.0],["2020-04-02",10.48,11.39,9.5,10.05,5833300.0],["2020-04-03",10.71,10.95,9.63,10.2,6320300.0],["2020-04-06",11.245,12.36,10.407,11.49,6367200.0],["2020-04-07",13.3,14.19,11.55,11.99,7034900.0],["2020-04-08",12.32,13.59,11.78,12.81,4981000.0],["2020-04-09",13.97,15.8,13.76,14.68,7458200.0],["2020-04-13",14.61,14.675,13.02,13.79,4624900.0],["2020-04-14",14.46,14.73,12.0,12.225,18438800.0],["2020-04-15",11.051,12.36,10.92,12.04,6998800.0],["2020-04-16",12.13,12.32,11.0,11.26,4580600.0],["2020-04-17",12.375,12.39,11.33,11.895,4691000.0],["2020-04-20",11.41,12.1,11.11,11.56,3093500.0],["2020-04-21",11.35,11.79,11.04,11.57,2345600.0],["2020-04-22",11.92,12.15,11.55,12.0,3274200.0],["2020-04-23",12.14,12.28,11.52,11.61,3047100.0],["2020-04-24",11.75,12.22,11.377,12.0,3926000.0],["2020-04-27",12.37,13.16,12.01,12.85,4817300.0],["2020-04-28",13.6,13.99,12.55,13.9,6075100.0],["2020-04-29",14.85,16.66,14.655,15.66,7811800.0],["2020-04-30",15.26,15.83,14.45,14.64,3818800.0],["2020-05-01",13.88,14.21,13.02,13.33,3496600.0],["2020-05-04",11.0,11.48,10.81,11.26,13813200.0],["2020-05-05",11.75,11.82,11.03,11.06,6289800.0],["2020-05-06",11.15,11.34,10.65,10.81,4061700.0],["2020-05-07",11.14,11.19,10.78,11.0,3833100.0],["2020-05-08",11.25,11.68,11.135,11.5,5023300.0],["2020-05-11",11.31,11.36,10.715,10.855,4547100.0],["2020-05-12",10.9,11.05,10.11,10.11,5161600.0],["2020-05-13",10.1,10.17,8.71,9.26,5585200.0],["2020-05-14",8.8,9.93,8.43,9.86,4631700.0],["2020-05-15",9.65,10.44,9.55,9.75,3809600.0],["2020-05-18",10.57,11.78,10.2,11.57,7260400.0],["2020-05-19",11.46,11.84,10.51,11.22,6702100.0],["2020-05-20",11.58,11.82,10.93,11.17,4354600.0],["2020-05-21",11.01,11.845,11.0,11.53,4986900.0],["2020-05-22",11.65,12.19,11.41,12.035,4620500.0],["2020-05-26",13.47,13.47,12.1,12.22,7870100.0],["2020-05-27",12.91,14.74,12.43,14.59,9702100.0],["2020-05-28",15.2,15.3,13.36,13.63,9704700.0],["2020-05-29",13.04,13.59,12.69,13.19,5835600.0],["2020-06-01",13.1,14.095,12.94,13.82,5477900.0],["2020-06-02",14.08,14.426,13.21,13.31,5710900.0],["2020-06-03",13.75,17.14,13.74,15.92,25137700.0],["2020-06-04",16.5,20.8,16.19,19.48,31373900.0],["2020-06-05",23.05,23.43,17.89,18.89,34247000.0],["2020-06-08",20.31,21.33,19.62,20.97,16500700.0],["2020-06-09",19.88,20.27,17.95,19.255,10879600.0],["2020-06-10",19.23,19.235,16.7,17.31,13047100.0],["2020-06-11",15.14,16.52,14.36,14.63,13926300.0],["2020-06-12",17.13,17.25,15.07,16.6,19341800.0],["2020-06-15",15.47,17.34,15.14,17.1,15080900.0],["2020-06-16",18.7,18.9,16.41,16.735,15470200.0],["2020-06-17",16.55,16.75,16.05,16.24,6581700.0],["2020-06-18",15.82,16.96,15.64,16.72,6599800.0],["2020-06-19",17.01,17.28,15.81,16.01,13441100.0],["2020-06-22",15.67,15.885,14.4,14.67,9612600.0],["2020-06-23",14.905,16.2,14.68,16.14,8391300.0],["2020-06-24",15.51,15.65,13.52,14.185,14672300.0],["2020-06-25",13.51,14.38,13.2,13.815,8691500.0],["2020-06-26",13.63,13.77,12.01,12.32,15177400.0],["2020-06-29",12.37,13.37,11.43,13.14,9184300.0],["2020-06-30",13.09,13.51,12.61,13.33,7863800.0],["2020-07-01",13.52,14.38,13.11,13.21,8810800.0],["2020-07-02",13.72,13.786,12.69,12.74,7037600.0],["2020-07-06",13.09,13.18,12.255,12.935,6840800.0],["2020-07-07",12.58,12.79,12.07,12.13,5647700.0],["2020-07-08",12.1,12.53,11.8,12.46,5172500.0],["2020-07-09",12.44,12.5,11.62,11.79,5663100.0],["2020-07-10",11.69,12.12,11.23,12.09,5613200.0],["2020-07-13",12.33,12.7,11.61,11.8,6472900.0],["2020-07-14",11.67,12.09,11.36,11.6,6383200.0],["2020-07-15",12.65,14.07,12.26,13.72,18452700.0],["2020-07-16",12.99,13.57,12.66,12.97,7015100.0],["2020-07-17",12.87,13.36,12.73,13.27,5369900.0],["2020-07-20",13.23,13.42,12.3,12.64,5491300.0],["2020-07-21",12.79,13.265,12.78,12.9,5095400.0],["2020-07-22",12.85,13.76,12.722,12.98,5168600.0],["2020-07-23",12.95,13.37,12.58,13.02,4890600.0],["2020-07-24",12.89,13.48,12.749,13.32,4239900.0],["2020-07-27",13.34,13.37,11.95,12.28,9842700.0],["2020-07-28",12.08,12.765,12.02,12.56,3883600.0],["2020-07-29",12.67,13.73,12.56,13.58,6694100.0],["2020-07-30",13.25,13.414,12.885,13.18,3580200.0],["2020-07-31",13.2,13.2,12.26,12.34,4800700.0],["2020-08-03",12.41,12.446,11.72,12.04,4674100.0],["2020-08-04",12.17,13.139,12.16,12.71,5323700.0],["2020-08-05",12.96,13.23,12.69,12.97,4140800.0],["2020-08-06",12.9,13.97,12.813,13.35,5575100.0],["2020-08-07",13.28,13.715,12.82,13.67,3892800.0],["2020-08-10",13.99,15.42,13.93,15.04,9306200.0],["2020-08-11",15.93,16.86,15.59,15.95,12690800.0],["2020-08-12",16.4,16.46,14.93,15.54,6737600.0],["2020-08-13",15.27,15.84,14.96,15.27,3562600.0],["2020-08-14",15.08,15.42,14.9,15.23,3019800.0],["2020-08-17",15.16,15.332,14.22,14.37,4563200.0],["2020-08-18",14.28,14.36,13.75,14.21,3503300.0],["2020-08-19",14.1,14.52,13.82,13.87,2838400.0],["2020-08-20",13.62,13.95,13.4,13.77,2242700.0],["2020-08-21",13.69,14.11,13.43,13.51,3573200.0],["2020-08-24",13.79,14.52,13.3,14.5,4883100.0],["2020-08-25",14.72,14.94,14.05,14.6,3847400.0],["2020-08-26",14.58,14.705,14.0,14.1,3087300.0],["2020-08-27",14.3,15.61,14.28,15.07,7293700.0],["2020-08-28",15.24,17.59,15.02,17.54,14745500.0],["2020-08-31",17.05,17.16,16.2,16.63,7174200.0],["2020-09-01",16.4,18.34,16.26,18.12,7639100.0],["2020-09-02",18.3,19.42,17.72,18.87,7669800.0],["2020-09-03",18.89,20.12,18.3,18.465,8150400.0],["2020-09-04",18.756,19.244,17.9,18.85,6846600.0],["2020-09-08",18.77,20.17,18.69,18.77,7376800.0],["2020-09-09",18.83,18.98,17.94,18.44,4881200.0],["2020-09-10",18.2,19.23,17.945,18.02,5542300.0],["2020-09-11",17.55,18.13,15.5,16.53,11556500.0],["2020-09-14",16.42,18.4,16.1,18.335,5554200.0],["2020-09-15",18.27,19.79,17.71,19.02,6058800.0],["2020-09-16",19.05,19.2,18.232,19.115,4667800.0],["2020-09-17",16.42,17.37,13.01,14.12,45954000.0],["2020-09-18",15.68,16.59,15.6,16.47,24258500.0],["2020-09-21",15.85,16.29,14.82,16.28,9146800.0],["2020-09-22",16.223,16.65,15.87,16.62,4284100.0],["2020-09-23",16.66,17.82,16.1,16.11,5554500.0],["2020-09-24",15.76,16.54,15.21,15.795,4095200.0],["2020-09-25",15.85,16.03,15.31,15.995,4260600.0],["2020-09-28",16.21,16.63,15.52,16.37,4426300.0],["2020-09-29",16.166,16.172,15.01,15.17,5827800.0],["2020-09-30",15.41,16.04,15.14,15.16,4272900.0],["2020-10-01",15.24,15.56,15.06,15.55,3148200.0],["2020-10-02",14.76,15.82,14.55,15.71,3400600.0],["2020-10-05",15.83,16.2,15.32,15.39,3238200.0],["2020-10-06",15.64,16.6,15.26,15.46,5560900.0],["2020-10-07",15.95,16.37,15.26,15.64,4816500.0],["2020-10-08",15.94,16.14,15.44,16.04,3122700.0],["2020-10-09",16.18,16.38,15.81,16.1,2169800.0],["2020-10-12",16.07,16.11,15.425,15.58,2480100.0],["2020-10-13",15.245,15.35,14.6,14.64,3563300.0],["2020-10-14",15.19,15.765,14.97,15.645,4398800.0],["2020-10-15",15.25,16.19,15.16,16.17,2795900.0],["2020-10-16",16.19,16.34,15.54,16.17,3151500.0],["2020-10-19",16.64,17.88,16.6,17.36,5376500.0],["2020-10-20",18.58,18.945,17.7,18.79,5511000.0],["2020-10-21",18.91,19.37,18.6,19.15,4107200.0],["2020-10-22",19.11,20.76,19.05,20.48,5407600.0],["2020-10-23",20.67,21.38,19.75,20.45,4007600.0],["2020-10-26",19.65,20.04,18.35,18.61,3537900.0],["2020-10-27",18.65,18.82,18.0,18.3,2514100.0],["2020-10-28",17.42,17.69,16.79,16.97,2918200.0],["2020-10-29",16.98,17.54,16.61,17.475,2167600.0],["2020-10-30",17.24,17.82,16.74,17.16,1611000.0],["2020-11-02",17.378,17.4,16.33,16.71,2627500.0],["2020-11-03",16.88,17.6,16.88,17.15,2019000.0],["2020-11-04",17.18,18.05,16.644,17.84,2411500.0],["2020-11-05",18.17,19.32,18.139,18.7,2265900.0],["2020-11-06",18.38,18.86,18.199,18.5,1782800.0],["2020-11-09",23.27,27.63,23.23,24.66,12077200.0],["2020-11-10",24.29,25.17,23.63,23.69,3758000.0],["2020-11-11",22.91,23.15,21.22,21.39,3432300.0],["2020-11-12",20.24,21.75,20.24,20.57,2494400.0],["2020-11-13",20.89,22.31,20.53,21.85,2868400.0],["2020-11-16",23.62,24.5,22.14,23.8,5074600.0],["2020-11-17",23.17,24.56,23.08,24.24,2454800.0],["2020-11-18",24.617,26.12,24.42,24.43,3258600.0],["2020-11-19",24.35,24.8,23.61,24.47,1661800.0],["2020-11-20",24.22,24.41,22.97,23.78,2641300.0],["2020-11-23",24.25,25.25,23.48,25.12,2588000.0],["2020-11-24",26.18,27.1,25.56,27.04,2647500.0],["2020-11-25",26.14,26.83,25.784,26.51,1542300.0],["2020-11-27",26.78,27.18,26.443,26.69,871500.0],["2020-11-30",26.63,26.63,25.04,25.32,1974200.0],["2020-12-01",25.02,26.21,24.65,25.54,2249900.0],["2020-12-02",24.89,25.98,24.05,25.875,2058600.0],["2020-12-03",26.25,27.38,25.65,26.36,1989400.0],["2020-12-04",26.94,27.17,26.425,26.67,1765900.0],["2020-12-07",26.5,26.51,24.75,24.94,2921000.0],["2020-12-08",24.78,25.98,24.63,25.37,2196900.0],["2020-12-09",25.55,26.16,25.03,25.63,3152300.0],["2020-12-10",25.0,25.77,24.92,25.73,3589800.0],["2020-12-11",25.502,26.19,24.34,25.02,4331200.0],["2020-12-14",25.63,25.94,23.96,24.07,3259300.0],["2020-12-15",24.36,26.87,24.3,26.805,3718000.0],["2020-12-16",26.249,26.9,25.511,26.15,3182000.0],["2020-12-17",25.77,28.314,25.5,28.19,3311200.0],["2020-12-18",27.78,28.67,27.24,27.78,3058700.0],["2020-12-21",26.495,28.31,26.17,28.0,1914900.0],["2020-12-22",28.19,28.8,27.4,28.55,1910900.0],["2020-12-23",28.77,29.89,28.77,29.14,1861800.0],["2020-12-24",29.35,29.86,29.24,29.58,877900.0],["2020-12-28",30.12,30.277,28.99,29.005,1811800.0],["2020-12-29",29.13,29.59,28.32,29.54,1217100.0],["2020-12-30",29.69,30.66,28.84,28.84,2512400.0],["2020-12-31",28.7,30.66,27.55,30.02,2615200.0],["2021-01-04",30.14,30.14,26.8,27.01,4257000.0],["2021-01-05",27.0,28.707,26.99,28.21,2510300.0],["2021-01-06",28.35,31.79,28.26,30.09,3036300.0],["2021-01-07",30.56,31.99,30.0,31.84,2193800.0],["2021-01-08",32.0,32.38,30.589,31.43,1740900.0],["2021-01-11",30.34,33.15,30.3,32.51,2063300.0],["2021-01-12",33.21,33.96,32.75,33.9,1385300.0],["2021-01-13",33.51,34.31,32.99,33.35,1320400.0],["2021-01-14",33.75,34.7,32.9,33.4,1837500.0],["2021-01-15",33.14,33.96,32.18,33.66,2267900.0],["2021-01-19",34.08,35.99,33.9,35.67,2475800.0],["2021-01-20",35.55,35.99,34.01,34.59,1988700.0],["2021-01-21",34.64,34.811,33.29,33.69,1010000.0],["2021-01-22",33.24,34.17,32.701,34.0,1179400.0],["2021-01-25",34.36,36.58,33.835,35.19,3591300.0],["2021-01-26",35.75,35.95,34.0,34.18,1170700.0],["2021-01-27",33.05,37.42,33.01,33.83,4808500.0],["2021-01-28",34.445,37.49,33.73,35.58,4363700.0],["2021-01-29",36.01,36.34,33.48,34.02,2020300.0],["2021-02-01",34.51,35.25,32.87,34.25,1750100.0],["2021-02-02",34.73,34.815,33.33,33.87,1520500.0],["2021-02-03",34.12,36.72,33.63,36.66,1392300.0],["2021-02-04",36.86,37.985,36.84,37.77,1213700.0],["2021-02-05",37.99,38.12,36.345,36.79,1398900.0],["2021-02-08",36.95,38.04,36.6,37.92,1275400.0],["2021-02-09",37.76,38.67,36.864,37.61,876300.0],["2021-02-10",38.58,40.04,38.082,38.85,1294900.0],["2021-02-11",38.96,39.294,37.1,37.67,1266100.0],["2021-02-12",37.52,38.15,37.3,37.96,896400.0],["2021-02-16",37.975,38.496,36.71,37.4,796100.0],["2021-02-17",36.84,38.23,36.0,36.84,1211400.0],["2021-02-18",36.53,37.5,36.0,37.01,1250700.0],["2021-02-19",37.68,39.65,37.57,38.89,1165000.0],["2021-02-22",38.48,41.4,38.46,40.61,1443200.0],["2021-02-23",40.19,41.082,37.818,39.54,1787700.0],["2021-02-24",40.0,42.08,39.76,41.8,1491800.0],["2021-02-25",41.67,41.835,38.14,39.62,2203400.0],["2021-02-26",39.51,41.46,38.43,40.61,1293700.0],["2021-03-01",41.79,42.26,41.05,41.61,945200.0],["2021-03-02",41.69,42.37,40.58,40.72,929600.0],["2021-03-03",41.08,43.0,41.08,41.94,1088500.0],["2021-03-04",42.26,42.64,39.84,41.78,1919500.0],["2021-03-05",42.02,42.45,37.79,42.38,2919300.0],["2021-03-08",42.48,44.98,42.377,44.65,1813500.0],["2021-03-09",45.227,45.27,43.21,44.025,1566000.0],["2021-03-10",44.49,45.64,43.391,45.45,1251500.0],["2021-03-11",45.93,47.43,45.04,45.62,1582400.0],["2021-03-12",46.44,46.9,45.495,46.52,1360700.0],["2021-03-15",47.2,48.28,46.089,46.3,1010700.0],["2021-03-16",46.31,46.73,44.89,45.09,1005000.0],["2021-03-17",44.5,46.97,44.07,46.55,939900.0],["2021-03-18",46.45,47.68,45.35,45.62,923400.0],["2021-03-19",45.62,46.976,44.355,46.26,1243200.0],["2021-03-22",47.11,47.77,44.93,45.54,1186900.0],["2021-03-23",45.2,45.26,42.2,42.73,1312100.0],["2021-03-24",43.72,46.42,42.69,42.83,2223800.0],["2021-03-25",41.99,48.0,41.351,47.97,2184000.0],["2021-03-26",48.7,51.73,47.603,49.1,2507800.0],["2021-03-29",49.16,49.47,45.88,46.82,1561500.0],["2021-03-30",47.16,48.11,46.42,47.66,1482800.0],["2021-03-31",47.8,48.79,47.57,47.9,1692800.0],["2021-04-01",47.11,47.31,44.04,45.31,3743000.0],["2021-04-05",46.0,46.3,43.22,44.32,2392600.0],["2021-04-06",44.3,45.9,44.01,44.78,1758900.0],["2021-04-07",44.62,45.62,44.27,44.53,1158600.0],["2021-04-08",44.53,44.99,43.5,44.68,1160700.0],["2021-04-09",44.27,44.66,43.62,44.07,852100.0],["2021-04-12",43.88,44.32,43.07,43.52,887200.0],["2021-04-13",43.31,43.9,42.032,43.51,1273300.0],["2021-04-14",43.43,45.55,43.43,45.15,1097900.0],["2021-04-15",45.23,45.37,43.86,44.24,857600.0],["2021-04-16",44.46,44.66,43.3,43.78,738200.0],["2021-04-19",43.47,44.03,42.48,42.86,884100.0],["2021-04-20",43.38,44.98,41.02,43.68,2397500.0],["2021-04-21",43.52,46.08,42.627,46.04,1431300.0],["2021-04-22",46.23,47.21,45.7,46.39,1072000.0],["2021-04-23",46.38,46.82,45.82,46.75,883400.0],["2021-04-26",47.03,47.82,46.29,46.54,765200.0],["2021-04-27",47.0,47.98,46.5,46.99,1116800.0],["2021-04-28",46.66,47.75,46.38,46.5,770500.0],["2021-04-29",47.31,49.44,45.8,46.11,2312900.0],["2021-04-30",45.71,47.165,45.31,45.66,851900.0],["2021-05-03",46.03,46.53,44.78,45.89,891100.0],["2021-05-04",45.32,46.43,44.58,45.9,1181900.0],["2021-05-05",46.38,46.38,44.95,45.32,792300.0],["2021-05-06",45.43,45.61,43.0,44.22,1022400.0],["2021-05-07",44.31,45.56,43.72,44.85,874800.0],["2021-05-10",44.63,45.05,42.52,42.56,1426200.0],["2021-05-11",41.47,43.14,40.81,43.0,1073400.0],["2021-05-12",42.09,43.055,40.32,40.62,1017800.0],["2021-05-13",40.63,42.69,39.64,42.31,1211900.0],["2021-05-14",42.4,44.74,41.97,44.01,1096700.0],["2021-05-17",43.7,44.64,42.84,44.57,894200.0],["2021-05-18",44.5,44.52,43.02,43.03,984400.0],["2021-05-19",41.99,42.84,40.76,42.56,967600.0],["2021-05-20",42.31,42.34,40.885,41.57,1143600.0],["2021-05-21",41.76,42.71,40.03,41.16,1656000.0],["2021-05-24",41.31,41.96,40.26,41.49,3834400.0],["2021-05-25",41.81,42.55,40.97,40.99,1497600.0],["2021-05-26",41.09,42.52,41.09,42.24,888100.0],["2021-05-27",42.85,42.85,41.75,42.1,1101000.0],["2021-05-28",42.08,42.54,41.21,42.28,772300.0],["2021-06-01",42.59,43.07,41.73,42.73,1397200.0],["2021-06-02",42.88,44.13,42.41,43.16,1075000.0],["2021-06-03",42.76,42.77,40.77,40.92,1820800.0],["2021-06-04",41.16,41.69,39.94,41.32,935400.0],["2021-06-07",41.61,42.49,41.42,42.21,1609600.0],["2021-06-08",42.71,46.785,42.61,46.34,2520200.0],["2021-06-09",46.0,47.31,45.55,45.81,1579700.0],["2021-06-10",45.73,46.04,43.05,44.08,2506900.0],["2021-06-11",46.82,47.95,41.956,42.87,6237500.0],["2021-06-14",43.01,43.75,42.0,42.28,1641800.0],["2021-06-15",42.51,42.51,40.49,41.24,1584200.0],["2021-06-16",40.9,41.98,40.16,41.89,1169300.0],["2021-06-17",41.89,42.39,39.78,40.05,1295000.0],["2021-06-18",39.366,40.32,39.06,39.67,1305600.0],["2021-06-21",39.77,40.87,39.39,40.78,1018700.0],["2021-06-22",40.59,41.66,39.83,41.35,777100.0],["2021-06-23",41.35,41.51,40.54,40.73,1098900.0],["2021-06-24",40.9,42.47,40.88,41.99,1171300.0],["2021-06-25",42.07,42.24,40.53,40.69,1731100.0],["2021-06-28",40.92,41.37,39.02,40.39,1929800.0],["2021-06-29",40.32,40.63,39.3,39.82,1049300.0],["2021-06-30",39.94,40.69,39.421,40.6,805400.0],["2021-07-01",40.8,41.455,40.35,40.77,986700.0],["2021-07-02",41.0,41.0,39.905,39.93,541400.0],["2021-07-06",39.9,39.9,37.85,38.89,1411500.0],["2021-07-07",38.57,38.69,36.74,37.13,1738000.0],["2021-07-08",35.99,36.91,35.27,36.34,1303900.0],["2021-07-09",36.61,38.69,36.36,38.51,1064700.0],["2021-07-12",38.17,39.53,38.02,39.21,794500.0],["2021-07-13",38.97,39.11,38.09,38.37,696600.0],["2021-07-14",38.58,39.31,37.02,37.09,559100.0],["2021-07-15",36.81,37.19,34.94,36.19,1041900.0],["2021-07-16",36.72,37.34,35.225,35.29,1164300.0],["2021-07-19",33.7,34.0,32.245,32.86,1797100.0],["2021-07-20",33.24,35.03,32.63,34.6,1213800.0],["2021-07-21",34.87,36.48,34.87,36.3,998200.0],["2021-07-22",35.9,36.13,34.458,34.57,1041900.0],["2021-07-23",34.94,35.25,33.47,33.88,690900.0],["2021-07-26",34.92,36.78,34.2,36.75,1280100.0],["2021-07-27",37.27,37.27,35.26,36.32,934600.0],["2021-07-28",37.48,37.48,34.61,34.76,929000.0],["2021-07-29",35.69,35.69,34.53,34.66,690500.0],["2021-07-30",34.77,35.09,33.15,33.28,737300.0],["2021-08-02",33.99,34.92,32.9,33.0,651700.0],["2021-08-03",33.4,33.4,31.45,32.84,1216300.0],["2021-08-04",32.83,33.03,32.101,32.37,647700.0],["2021-08-05",32.93,34.17,32.52,33.75,967900.0],["2021-08-06",34.34,34.92,33.75,34.76,773000.0],["2021-08-09",34.37,34.37,32.85,33.45,1096900.0],["2021-08-10",33.99,35.43,33.47,35.22,911300.0],["2021-08-11",35.47,37.37,34.358,36.99,1121700.0],["2021-08-12",36.71,37.1,35.83,36.89,678200.0],["2021-08-13",36.69,36.69,35.59,35.67,700200.0],["2021-08-16",34.97,35.689,34.014,35.41,577300.0],["2021-08-17",34.61,34.87,32.9,33.47,1033000.0],["2021-08-18",33.51,34.53,32.31,33.64,697600.0],["2021-08-19",32.86,32.975,30.92,31.48,1249000.0],["2021-08-20",31.32,32.295,31.32,31.96,648600.0],["2021-08-23",32.19,33.855,32.19,33.8,1733000.0],["2021-08-24",34.06,35.77,34.06,35.38,2439100.0],["2021-08-25",36.05,38.28,35.6,37.15,1550200.0],["2021-08-26",36.59,37.7,36.09,36.58,718200.0],["2021-08-27",38.42,38.9,37.92,38.28,1318000.0],["2021-08-30",37.16,37.35,35.991,36.5,1518000.0],["2021-08-31",36.28,37.86,36.0,37.42,943300.0],["2021-09-01",37.57,37.84,36.75,37.53,778700.0],["2021-09-02",37.59,37.68,36.6,37.1,790100.0],["2021-09-03",37.0,37.14,36.0,36.42,892100.0],["2021-09-07",36.13,36.13,35.1,35.3,1455000.0],["2021-09-08",35.56,35.86,34.56,34.77,1269300.0],["2021-09-09",34.55,36.12,33.8,35.44,2908000.0],["2021-09-10",39.725,41.09,35.65,35.85,7548400.0],["2021-09-13",36.29,36.61,33.7,36.26,2344500.0],["2021-09-14",36.28,36.28,34.356,34.76,2004200.0],["2021-09-15",34.53,35.95,33.65,35.83,1322200.0],["2021-09-16",35.45,36.72,35.3,36.48,1319200.0],["2021-09-17",36.47,37.205,35.85,36.42,3568900.0],["2021-09-20",35.44,36.81,34.84,36.5,1174800.0],["2021-09-21",36.48,36.92,35.72,35.91,897500.0],["2021-09-22",36.11,38.68,36.08,38.4,1642600.0],["2021-09-23",38.7,40.5,38.55,39.85,1680100.0],["2021-09-24",40.73,42.273,40.55,41.58,1984500.0],["2021-09-27",41.81,42.98,41.06,41.09,1164200.0],["2021-09-28",40.77,41.13,39.88,40.3,1106800.0],["2021-09-29",40.64,40.9,39.02,39.13,704600.0],["2021-09-30",38.9,38.976,38.07,38.33,818900.0],["2021-10-01",39.49,42.01,39.4,41.61,1557500.0],["2021-10-04",41.45,41.84,40.16,40.42,831400.0],["2021-10-05",40.6,40.92,39.78,40.66,743200.0],["2021-10-06",40.3,41.695,40.04,41.14,906800.0],["2021-10-07",40.96,41.6,39.99,40.51,887200.0],["2021-10-08",40.18,40.345,38.02,38.14,1563900.0],["2021-10-11",37.69,38.54,37.36,38.09,1230000.0],["2021-10-12",38.31,39.575,38.185,39.01,758700.0],["2021-10-13",38.66,38.75,37.62,38.14,768000.0],["2021-10-14",38.24,38.705,37.95,38.23,950200.0],["2021-10-15",38.99,39.29,36.96,37.03,1081100.0],["2021-10-18",36.86,37.29,36.3,36.75,894500.0],["2021-10-19",36.98,37.23,36.28,36.32,717200.0],["2021-10-20",35.255,37.05,35.05,35.78,1178800.0],["2021-10-21",35.6,37.7,35.42,36.9,1494400.0],["2021-10-22",36.68,38.3,36.43,38.27,1280400.0],["2021-10-25",38.29,39.47,38.06,39.47,961500.0],["2021-10-26",39.36,39.6,38.11,38.85,1176000.0],["2021-10-27",38.88,38.97,38.0,38.04,611600.0],["2021-10-28",38.03,38.52,37.1,37.21,936200.0],["2021-10-29",37.2,38.3,36.52,37.13,967700.0],["2021-11-01",37.57,38.8,37.0,38.16,1128600.0],["2021-11-02",38.16,38.16,36.68,36.96,1077900.0],["2021-11-03",36.64,39.039,36.59,38.64,1206900.0],["2021-11-04",39.1,39.38,37.61,37.78,1036400.0],["2021-11-05",39.23,40.87,39.23,40.4,1560800.0],["2021-11-08",40.26,40.65,38.64,38.89,1159100.0],["2021-11-09",38.72,39.41,38.398,39.36,659400.0],["2021-11-10",38.92,39.44,37.97,38.23,654000.0],["2021-11-11",38.23,38.83,37.78,38.39,784700.0],["2021-11-12",38.3,38.6,37.69,38.02,569800.0],["2021-11-15",38.6,38.9,37.895,38.01,641400.0],["2021-11-16",37.92,38.46,37.6,38.35,664400.0],["2021-11-17",38.0,39.465,37.86,39.04,769400.0],["2021-11-18",39.11,39.46,37.45,38.12,928400.0],["2021-11-19",37.35,37.55,36.325,36.42,1015500.0],["2021-11-22",36.21,37.3,35.74,36.1,1144200.0],["2021-11-23",36.49,36.7,35.16,36.14,839200.0],["2021-11-24",35.81,36.79,35.443,36.41,748000.0],["2021-11-26",34.08,34.37,32.42,34.11,1227500.0],["2021-11-29",34.9,34.96,32.4,33.17,1668100.0],["2021-11-30",32.47,32.82,31.28,32.48,1861000.0],["2021-12-01",33.63,34.25,30.1,30.14,2112900.0],["2021-12-02",30.27,32.5,30.1,32.08,2258700.0],["2021-12-03",31.96,32.15,29.83,30.16,2024900.0],["2021-12-06",30.25,33.25,29.94,32.66,1830200.0],["2021-12-07",33.7,34.44,32.99,33.1,2428500.0],["2021-12-08",34.45,36.45,33.87,35.96,3666100.0],["2021-12-09",35.74,35.93,34.15,34.24,1377200.0],["2021-12-10",35.52,36.11,33.84,34.37,1356200.0],["2021-12-13",33.84,36.44,33.69,35.69,2859000.0],["2021-12-14",34.91,38.15,34.87,38.02,3007900.0],["2021-12-15",37.68,37.83,34.97,36.1,1620500.0],["2021-12-16",36.39,36.74,32.85,33.11,2029400.0],["2021-12-17",32.72,34.28,31.64,33.76,2511900.0],["2021-12-20",32.45,33.51,31.59,33.37,1831600.0],["2021-12-21",34.11,37.53,33.9,37.28,1818100.0],["2021-12-22",37.28,39.035,36.89,38.57,1317100.0],["2021-12-23",39.0,39.62,38.35,39.47,1002500.0],["2021-12-27",39.25,40.05,38.5,39.55,797700.0],["2021-12-28",39.26,39.9,38.8,38.87,617000.0],["2021-12-29",38.65,39.54,38.432,38.75,818100.0],["2021-12-30",38.51,39.42,38.49,38.49,627600.0],["2021-12-31",38.49,38.83,38.08,38.4,569100.0],["2022-01-03",38.998,40.69,38.54,39.2,1526500.0],["2022-01-04",39.4,40.28,39.27,39.91,974400.0],["2022-01-05",39.9,40.64,38.13,38.32,952600.0],["2022-01-06",38.25,39.42,38.18,38.32,1109900.0],["2022-01-07",37.9,39.1,37.88,38.43,771800.0],["2022-01-10",38.06,38.77,36.15,38.71,1239600.0],["2022-01-11",38.46,39.42,37.45,38.68,869000.0],["2022-01-12",39.01,39.39,38.16,38.66,714700.0],["2022-01-13",38.83,39.89,37.99,38.05,1477100.0],["2022-01-14",38.35,39.25,37.11,38.06,1458000.0],["2022-01-18",37.43,37.755,35.16,35.31,1417000.0],["2022-01-19",35.48,36.68,34.92,35.57,1335900.0],["2022-01-20",35.88,36.68,34.58,34.66,939600.0],["2022-01-21",34.16,35.28,33.71,33.97,1520100.0],["2022-01-24",32.87,35.655,32.57,35.4,1603000.0],["2022-01-25",34.74,36.115,34.19,35.74,1121200.0],["2022-01-26",36.55,36.73,34.45,34.71,1018000.0],["2022-01-27",34.77,35.48,33.79,34.12,952500.0],["2022-01-28",34.27,35.33,33.02,35.31,884300.0],["2022-01-31",34.97,36.0,34.52,35.79,735400.0],["2022-02-01",35.93,37.4,35.69,36.49,824400.0],["2022-02-02",36.49,37.47,35.65,35.8,834300.0],["2022-02-03",35.41,36.15,34.82,35.88,1249900.0],["2022-02-04",35.93,36.88,35.3,36.52,866700.0],["2022-02-07",36.78,38.12,36.5,37.85,1585000.0],["2022-02-08",38.0,39.4,37.75,39.13,1602100.0],["2022-02-09",39.3,39.95,38.87,39.46,972400.0],["2022-02-10",39.0,42.84,39.0,39.87,1938700.0],["2022-02-11",39.348,41.55,39.348,39.82,1148600.0],["2022-02-14",39.4,40.56,39.4,40.07,814700.0],["2022-02-15",40.4,42.91,40.11,42.66,1254100.0],["2022-02-16",41.65,43.98,41.62,43.9,986000.0],["2022-02-17",43.46,44.5,42.19,42.39,1003200.0],["2022-02-18",42.13,43.47,42.03,42.43,1140200.0],["2022-02-22",41.51,42.78,41.16,41.47,594700.0],["2022-02-23",41.85,42.45,40.5,40.85,668600.0],["2022-02-24",38.98,41.86,38.8,41.74,807200.0],["2022-02-25",41.75,43.25,41.25,43.16,659000.0],["2022-02-28",42.75,43.48,42.04,43.34,725300.0],["2022-03-01",43.35,44.33,42.99,44.11,1714300.0],["2022-03-02",44.71,47.19,44.135,46.5,2875200.0],["2022-03-03",46.47,46.6,43.07,43.58,1223400.0],["2022-03-04",43.33,43.4,40.16,40.93,1210800.0],["2022-03-07",40.8,40.99,34.675,34.86,2280200.0],["2022-03-08",34.89,37.36,33.63,36.15,1386800.0],["2022-03-09",37.4,39.21,37.24,38.49,818800.0],["2022-03-10",37.76,39.33,37.545,39.16,719400.0],["2022-03-11",39.64,39.89,38.74,39.34,635900.0],["2022-03-14",39.62,40.12,38.35,38.74,618100.0],["2022-03-15",39.32,40.48,38.94,39.82,571700.0],["2022-03-16",40.48,42.96,40.36,42.77,1009800.0],["2022-03-17",42.36,43.46,41.81,43.36,475800.0],["2022-03-18",42.82,44.0,42.657,42.84,1226800.0],["2022-03-21",43.27,43.27,41.27,42.24,658900.0],["2022-03-22",42.41,43.975,42.29,43.64,1674000.0],["2022-03-23",43.45,45.08,43.0,44.37,762900.0],["2022-03-24",44.61,44.66,43.21,43.97,925500.0],["2022-03-25",43.87,44.03,42.01,43.34,1168100.0],["2022-03-28",44.25,44.345,42.69,43.12,2865700.0],["2022-03-29",43.75,50.0,43.55,49.53,6618800.0],["2022-03-30",49.49,52.535,49.1,49.91,2872500.0],["2022-03-31",49.93,50.7,49.02,49.1,1221100.0],["2022-04-01",49.26,49.5,47.8,48.27,1009100.0],["2022-04-04",48.11,48.21,46.16,46.85,880400.0],["2022-04-05",47.1,47.71,46.32,46.4,1243900.0],["2022-04-06",44.0,44.27,41.27,42.51,3053200.0],["2022-04-07",42.56,42.946,40.57,41.54,1303500.0],["2022-04-08",41.6,41.766,39.95,40.44,1198400.0],["2022-04-11",40.91,42.9,40.56,42.73,1453400.0],["2022-04-12",43.31,44.1,42.61,42.97,900600.0],["2022-04-13",43.7,46.02,43.69,45.89,1223600.0],["2022-04-14",46.12,46.77,45.492,45.98,816600.0],["2022-04-18",46.21,47.85,45.98,47.71,817200.0],["2022-04-19",47.49,49.36,47.46,48.86,1266900.0],["2022-04-20",48.96,49.18,47.95,48.5,915700.0],["2022-04-21",49.8,50.17,46.93,47.17,1052800.0],["2022-04-22",47.12,47.91,46.881,47.09,626800.0],["2022-04-25",46.16,49.04,46.16,48.53,1748000.0],["2022-04-26",48.0,48.03,46.53,46.55,992500.0],["2022-04-27",46.58,47.045,45.51,45.96,1220200.0],["2022-04-28",46.85,47.73,45.52,46.8,1191500.0],["2022-04-29",46.66,47.51,45.345,45.5,1192600.0],["2022-05-02",45.75,46.46,44.65,46.3,1104100.0],["2022-05-03",46.72,46.98,44.84,46.88,1150900.0],["2022-05-04",47.14,48.19,44.94,47.71,1111800.0],["2022-05-05",47.19,47.19,43.31,44.08,1149500.0],["2022-05-06",44.1,45.93,42.84,44.84,1295000.0],["2022-05-09",43.63,44.11,39.0,39.4,1420000.0],["2022-05-10",39.56,41.24,38.41,40.13,1347800.0],["2022-05-11",40.04,41.01,38.2,38.42,1740000.0],["2022-05-12",38.19,39.22,37.18,38.37,1214800.0],["2022-05-13",39.2,40.557,38.84,39.03,1160700.0],["2022-05-16",38.71,39.25,37.14,37.39,941000.0],["2022-05-17",38.25,39.64,37.42,38.69,1153800.0],["2022-05-18",38.17,38.43,35.65,36.24,954800.0],["2022-05-19",35.55,36.66,35.33,35.76,1128700.0],["2022-05-20",36.43,36.619,33.2,34.86,1230300.0],["2022-05-23",35.28,35.33,33.34,34.75,1060100.0],["2022-05-24",34.1,34.1,30.23,30.72,1934400.0],["2022-05-25",30.67,33.905,30.64,33.52,1482700.0],["2022-05-26",34.2,38.615,34.09,38.06,1698100.0],["2022-05-27",38.22,39.37,38.22,38.44,889600.0],["2022-05-31",38.01,38.735,37.35,37.89,920600.0],["2022-06-01",38.72,38.72,36.91,37.95,2364600.0],["2022-06-02",37.76,38.46,37.14,38.05,1158100.0],["2022-06-03",37.33,37.77,35.53,35.59,1773400.0],["2022-06-06",36.0,37.28,34.79,37.25,2660500.0],["2022-06-07",39.94,40.23,36.962,39.06,2683400.0],["2022-06-08",39.24,41.84,38.53,41.06,1882400.0],["2022-06-09",40.86,41.28,39.64,39.64,807700.0],["2022-06-10",38.24,39.505,37.16,37.63,1186600.0],["2022-06-13",36.14,36.36,34.195,34.49,1072600.0],["2022-06-14",34.54,35.65,34.25,34.97,825500.0],["2022-06-15",35.78,36.99,35.43,36.25,787600.0],["2022-06-16",35.0,35.27,32.555,33.02,769400.0],["2022-06-17",33.44,34.6,33.13,34.13,1161700.0],["2022-06-21",34.49,34.74,32.385,32.66,1062600.0],["2022-06-22",32.02,34.14,32.01,33.24,1071000.0],["2022-06-23",33.28,33.51,32.06,32.51,914500.0],["2022-06-24",32.69,36.02,32.36,35.73,1725700.0],["2022-06-27",35.28,36.21,34.38,34.95,615200.0],["2022-06-28",35.18,35.75,33.54,33.62,681200.0],["2022-06-29",33.66,33.8,32.26,33.77,1126800.0],["2022-06-30",33.16,33.49,32.46,32.78,1626900.0],["2022-07-01",32.93,33.91,32.365,33.71,874800.0],["2022-07-05",32.72,34.16,32.25,34.12,927500.0],["2022-07-06",34.18,34.55,32.25,32.38,828700.0],["2022-07-07",32.88,33.905,32.71,32.95,810100.0],["2022-07-08",33.02,33.6,32.11,32.16,790500.0],["2022-07-11",31.51,32.38,31.01,32.25,1564000.0],["2022-07-12",31.76,32.08,29.73,31.0,1840200.0],["2022-07-13",29.88,31.86,29.597,31.78,1619300.0],["2022-07-14",31.17,32.39,31.0,31.48,1304000.0],["2022-07-15",32.19,33.2,31.91,31.94,1877500.0],["2022-07-18",32.5,34.202,32.5,33.21,1330300.0],["2022-07-19",33.6,35.03,33.6,34.69,767800.0],["2022-07-20",34.53,35.47,34.31,35.19,715800.0],["2022-07-21",34.44,35.15,34.1,34.99,755000.0],["2022-07-22",35.19,35.735,33.96,34.45,597700.0],["2022-07-25",34.58,34.82,33.45,34.77,672200.0],["2022-07-26",34.45,34.535,33.86,33.96,630600.0],["2022-07-27",34.68,35.68,34.42,35.53,529900.0],["2022-07-28",35.62,37.17,35.525,37.06,720700.0],["2022-07-29",37.07,37.591,36.17,37.36,1981500.0],["2022-08-01",36.93,38.35,36.55,37.93,945300.0],["2022-08-02",38.0,39.32,37.55,39.08,910200.0],["2022-08-03",39.64,40.25,38.855,39.85,671600.0],["2022-08-04",39.59,40.1,39.254,39.58,621900.0],["2022-08-05",39.24,40.03,38.86,39.06,394100.0],["2022-08-08",39.09,41.37,39.09,40.64,567400.0],["2022-08-09",40.59,41.15,39.76,40.06,860500.0],["2022-08-10",42.48,43.0,41.07,41.96,1137500.0],["2022-08-11",42.9,43.4,42.13,42.66,1257000.0],["2022-08-12",42.86,43.15,42.39,43.14,768800.0],["2022-08-15",42.47,43.09,42.39,43.07,821700.0],["2022-08-16",43.02,43.82,42.31,43.75,537300.0],["2022-08-17",42.96,43.13,41.5,42.32,613500.0],["2022-08-18",42.13,43.34,41.69,43.29,542100.0],["2022-08-19",42.3,42.81,41.78,42.3,445500.0],["2022-08-22",41.55,41.555,40.61,40.99,639100.0],["2022-08-23",41.45,42.45,41.33,41.98,480800.0],["2022-08-24",41.79,42.67,41.01,42.46,430000.0],["2022-08-25",42.57,43.82,42.32,43.58,662200.0],["2022-08-26",43.71,44.15,41.985,42.26,606600.0],["2022-08-29",41.64,42.22,40.97,41.57,521600.0],["2022-08-30",41.93,42.18,40.68,40.98,1022900.0],["2022-08-31",41.26,41.89,40.74,41.34,641700.0],["2022-09-01",40.76,41.8,40.3,41.73,722400.0],["2022-09-02",42.5,42.5,41.33,42.03,714900.0],["2022-09-06",42.45,43.145,41.61,42.43,1498800.0],["2022-09-07",42.13,44.27,42.13,43.94,1952700.0],["2022-09-08",41.11,41.34,37.33,37.72,6288400.0],["2022-09-09",37.65,39.34,36.77,38.86,2678600.0],["2022-09-12",38.71,39.85,38.71,38.93,1569800.0],["2022-09-13",37.5,38.35,36.14,36.23,1387600.0],["2022-09-14",36.32,37.49,35.25,37.24,1541500.0],["2022-09-15",36.91,38.33,36.885,37.46,1054500.0],["2022-09-16",36.98,37.81,36.27,37.45,1777700.0],["2022-09-19",36.73,38.02,36.03,36.2,997300.0],["2022-09-20",35.85,36.58,35.34,35.73,744600.0],["2022-09-21",35.74,36.28,34.88,34.88,892300.0],["2022-09-22",34.84,34.84,33.02,33.38,1322900.0],["2022-09-23",32.92,33.29,31.76,32.24,926500.0],["2022-09-26",32.66,33.09,30.77,30.79,1105400.0],["2022-09-27",31.4,32.52,30.62,31.16,991500.0],["2022-09-28",31.19,32.295,31.04,32.03,963800.0],["2022-09-29",31.58,31.58,30.36,31.47,790500.0],["2022-09-30",31.22,31.755,30.82,31.03,680600.0],["2022-10-03",31.43,31.7,30.4,31.33,812100.0],["2022-10-04",32.25,33.26,32.25,33.21,804700.0],["2022-10-05",32.4,33.01,31.56,32.7,1107900.0],["2022-10-06",32.64,33.13,31.89,32.23,617300.0],["2022-10-07",31.92,32.005,31.21,31.97,933200.0],["2022-10-10",32.02,32.4,31.1,31.65,875000.0],["2022-10-11",31.11,32.1,30.483,31.57,1089300.0],["2022-10-12",32.16,33.18,31.65,32.47,1352800.0],["2022-10-13",31.87,33.9,31.65,33.62,1362300.0],["2022-10-14",34.71,35.1,33.21,33.41,1074000.0],["2022-10-17",33.81,34.54,33.68,34.04,908100.0],["2022-10-18",34.89,35.63,34.42,35.54,1067000.0],["2022-10-19",35.43,35.85,34.65,35.14,909200.0],["2022-10-20",35.16,35.95,35.08,35.55,760900.0],["2022-10-21",35.64,36.915,35.37,36.53,683800.0],["2022-10-24",36.44,36.475,35.26,35.96,1035800.0],["2022-10-25",35.79,36.93,35.74,36.85,623600.0],["2022-10-26",37.0,38.65,36.88,38.2,790400.0],["2022-10-27",38.98,39.64,38.54,38.83,699400.0],["2022-10-28",38.96,40.5,38.62,40.25,828300.0],["2022-10-31",40.38,40.91,39.63,39.85,931700.0],["2022-11-01",40.39,40.635,37.83,38.05,1019800.0],["2022-11-02",37.7,37.98,35.89,35.91,1352000.0],["2022-11-03",35.52,37.82,35.03,37.22,819500.0],["2022-11-04",38.08,38.35,36.94,37.73,647900.0],["2022-11-07",37.695,38.07,36.59,37.05,674900.0],["2022-11-08",38.75,39.22,37.01,37.13,1647200.0],["2022-11-09",36.44,36.95,36.02,36.26,750000.0],["2022-11-10",37.74,40.16,37.68,39.89,1455200.0],["2022-11-11",40.0,40.22,39.08,39.36,2412600.0],["2022-11-14",38.995,39.56,38.17,39.04,1440600.0],["2022-11-15",39.94,40.65,39.45,39.74,1277100.0],["2022-11-16",39.18,39.57,38.57,39.31,581700.0],["2022-11-17",38.64,39.69,38.33,39.4,621900.0],["2022-11-18",40.0,40.17,39.2,39.4,638300.0],["2022-11-21",39.05,39.52,37.75,38.01,861800.0],["2022-11-22",37.79,38.005,36.47,37.57,780300.0],["2022-11-23",37.27,38.049,37.23,37.83,541900.0],["2022-11-25",37.5,38.94,37.455,38.86,349200.0],["2022-11-28",38.59,39.877,38.435,39.48,1048900.0],["2022-11-29",38.74,39.25,37.98,39.21,1779500.0],["2022-11-30",39.07,40.26,38.27,39.66,1218900.0],["2022-12-01",39.68,40.25,39.063,39.19,1013600.0],["2022-12-02",38.5,39.26,38.04,39.06,1844400.0],["2022-12-05",38.61,38.75,37.165,37.24,1483200.0],["2022-12-06",37.39,37.5,35.66,36.2,2126500.0],["2022-12-07",34.775,36.2,33.03,33.51,3299200.0],["2022-12-08",33.78,35.66,33.78,35.02,1641900.0],["2022-12-09",34.96,35.28,34.29,34.69,1341600.0],["2022-12-12",34.75,36.01,34.32,35.8,1631700.0],["2022-12-13",37.0,37.2,35.525,35.61,1778000.0],["2022-12-14",35.55,36.0,34.91,35.49,1113600.0],["2022-12-15",35.0,35.17,34.06,34.47,1181700.0],["2022-12-16",34.07,34.34,33.533,33.89,1769500.0],["2022-12-19",34.13,34.58,32.99,33.09,1443500.0],["2022-12-20",33.03,33.41,32.847,33.29,979900.0],["2022-12-21",33.74,34.1,33.23,33.72,1276500.0],["2022-12-22",33.51,34.95,33.101,34.87,1206200.0],["2022-12-23",34.93,35.1,34.19,34.99,1208600.0],["2022-12-27",35.0,35.14,34.56,34.85,1175800.0],["2022-12-28",35.27,35.27,34.65,34.95,1104800.0],["2022-12-29",35.2,35.3,34.65,35.07,822900.0],["2022-12-30",34.9,35.5,34.67,35.44,907500.0],["2023-01-03",35.99,36.12,35.36,35.47,2508900.0],["2023-01-04",35.75,37.29,35.6,37.17,1451700.0],["2023-01-05",37.01,37.73,36.6,37.68,1314200.0],["2023-01-06",38.06,38.645,37.46,38.6,1567000.0],["2023-01-09",38.79,40.36,38.79,40.155,1713200.0],["2023-01-10",40.18,41.18,40.1,41.09,1683500.0],["2023-01-11",41.29,41.86,40.48,40.9,2263000.0],["2023-01-12",41.49,42.08,41.355,42.07,1181000.0],["2023-01-13",41.81,43.0,41.81,42.98,1071800.0],["2023-01-17",42.87,43.005,40.935,41.09,1347400.0],["2023-01-18",41.27,41.62,40.96,41.0,857500.0],["2023-01-19",40.51,41.07,40.366,40.97,872200.0],["2023-01-20",41.4,42.18,40.9,42.1,686200.0],["2023-01-23",42.195,42.5,41.575,42.12,1030100.0],["2023-01-24",42.04,42.04,40.9,41.03,701300.0],["2023-01-25",40.51,40.7,39.984,40.45,866500.0],["2023-01-26",40.8,41.5,40.402,41.08,769900.0],["2023-01-27",40.97,41.945,40.78,41.6,702700.0],["2023-01-30",41.1,41.76,40.5,41.55,1822600.0],["2023-01-31",41.65,43.43,41.46,43.35,1660800.0],["2023-02-01",43.39,44.5,42.71,44.1,970900.0],["2023-02-02",44.41,45.51,44.41,44.46,1394000.0],["2023-02-03",43.86,45.07,43.568,44.71,659500.0],["2023-02-06",44.51,44.96,44.07,44.27,406300.0],["2023-02-07",44.08,44.87,43.6,44.83,576800.0],["2023-02-08",44.5,44.75,43.596,43.92,325800.0],["2023-02-09",44.23,44.47,43.72,44.02,815500.0],["2023-02-10",43.64,44.3,43.205,43.61,505800.0],["2023-02-13",43.62,44.0,43.07,43.79,683100.0],["2023-02-14",43.65,44.21,43.25,43.93,641400.0],["2023-02-15",43.5,43.725,43.27,43.61,700700.0],["2023-02-16",43.1,44.74,42.85,43.57,984700.0],["2023-02-17",43.5,43.55,42.5,42.7,581800.0],["2023-02-21",41.88,42.25,40.66,40.9,895600.0],["2023-02-22",40.86,41.49,40.71,41.26,486600.0],["2023-02-23",41.22,41.6,40.82,41.08,599300.0],["2023-02-24",40.5,40.91,39.955,40.34,727400.0],["2023-02-27",40.81,40.87,39.71,39.78,726500.0],["2023-02-28",40.06,40.34,39.79,40.02,573000.0],["2023-03-01",40.0,40.26,39.64,39.92,431900.0],["2023-03-02",39.57,40.76,39.335,40.61,629600.0],["2023-03-03",40.89,41.63,40.5,41.42,576500.0],["2023-03-06",41.61,41.625,39.825,40.07,695200.0],["2023-03-07",40.17,40.57,39.17,39.19,551600.0],["2023-03-08",39.42,39.53,38.5,39.29,687900.0],["2023-03-09",39.37,39.5,37.49,37.54,787700.0],["2023-03-10",37.43,37.5,35.68,35.94,951300.0],["2023-03-13",35.06,35.145,33.5,34.17,1283300.0],["2023-03-14",35.12,35.5,33.44,33.7,1345100.0],["2023-03-15",32.72,34.02,32.25,34.0,1660100.0],["2023-03-16",33.61,35.505,33.44,35.15,1382800.0],["2023-03-17",34.84,35.4,34.205,34.29,1518700.0],["2023-03-20",34.55,36.54,34.45,35.95,1598300.0],["2023-03-21",36.81,37.295,36.09,36.23,669600.0],["2023-03-22",36.29,37.12,35.9,36.04,691400.0],["2023-03-23",36.15,36.29,34.41,35.19,909400.0],["2023-03-24",34.95,35.635,34.51,35.34,780700.0],["2023-03-27",36.34,36.45,35.27,36.08,1112000.0],["2023-03-28",35.87,36.75,35.53,36.21,1513800.0],["2023-03-29",35.77,36.93,34.16,36.48,2227200.0],["2023-03-30",36.74,37.678,36.29,36.53,972300.0],["2023-03-31",36.77,37.01,36.43,36.79,1190400.0],["2023-04-03",36.87,36.89,35.4,35.98,1420300.0],["2023-04-04",36.13,36.28,34.55,34.8,1260000.0],["2023-04-05",34.61,34.86,33.37,33.45,1612100.0],["2023-04-06",33.5,34.2,33.22,33.98,1196400.0],["2023-04-10",33.85,35.21,33.81,34.83,1643400.0],["2023-04-11",35.2,36.918,35.05,36.52,1383000.0],["2023-04-12",36.86,37.0,34.63,34.68,1199900.0],["2023-04-13",34.96,35.475,34.77,34.83,962700.0],["2023-04-14",34.96,35.455,34.61,35.18,997600.0],["2023-04-17",35.55,35.84,34.49,34.51,1146100.0],["2023-04-18",34.8,35.12,34.4,34.73,1020700.0],["2023-04-19",34.5,35.21,34.41,34.92,1188800.0],["2023-04-20",34.66,34.8,33.73,33.99,963300.0],["2023-04-21",33.86,34.26,33.615,33.99,657000.0],["2023-04-24",34.41,35.03,33.38,34.25,1580200.0],["2023-04-25",33.87,34.62,33.55,33.56,1077000.0],["2023-04-26",33.55,34.74,33.55,33.99,1344500.0],["2023-04-27",34.27,34.794,34.175,34.7,888000.0],["2023-04-28",34.69,35.78,34.465,35.46,1155800.0],["2023-05-01",35.44,36.25,35.2,35.53,969600.0],["2023-05-02",35.53,35.575,34.165,34.57,1139400.0],["2023-05-03",34.65,37.25,34.615,36.41,1987400.0],["2023-05-04",36.34,36.68,35.4,35.83,1081300.0],["2023-05-05",36.56,36.99,36.18,36.33,975600.0],["2023-05-08",36.31,36.37,35.07,35.16,1362300.0],["2023-05-09",34.9,35.98,34.84,35.82,1263500.0],["2023-05-10",36.29,36.29,34.91,35.3,1126600.0],["2023-05-11",35.58,35.85,34.655,35.02,1078800.0],["2023-05-12",35.34,35.37,33.945,34.59,1141500.0],["2023-05-15",34.68,34.78,32.66,33.76,2633300.0],["2023-05-16",33.56,34.14,32.85,33.76,1441400.0],["2023-05-17",33.91,34.507,33.33,34.35,1541500.0],["2023-05-18",34.22,34.855,33.325,34.8,1173900.0],["2023-05-19",35.04,35.04,34.13,34.5,826900.0],["2023-05-22",34.62,34.8,33.43,33.57,1619400.0],["2023-05-23",33.52,34.975,33.5,33.95,983800.0],["2023-05-24",33.81,33.94,33.21,33.85,611300.0],["2023-05-25",33.73,34.0,33.08,33.42,753000.0],["2023-05-26",33.51,33.74,33.085,33.12,478300.0],["2023-05-30",33.12,33.49,32.12,32.18,684300.0],["2023-05-31",32.17,32.27,31.65,32.15,916200.0],["2023-06-01",32.23,32.755,32.19,32.33,716200.0],["2023-06-02",32.79,33.755,32.7,33.42,1020500.0],["2023-06-05",33.14,33.25,31.91,31.92,1269200.0],["2023-06-06",32.0,33.75,31.81,33.74,3048900.0],["2023-06-07",37.58,42.77,37.47,39.91,7742200.0],["2023-06-08",39.5,39.67,37.88,38.37,1755600.0],["2023-06-09",38.16,38.57,37.465,37.975,1646100.0],["2023-06-12",37.5,39.04,37.5,38.66,1384500.0],["2023-06-13",40.9,47.29,40.825,46.09,6706600.0],["2023-06-14",46.0,46.0,43.23,43.41,3027600.0],["2023-06-15",43.49,44.235,42.15,42.34,1628000.0],["2023-06-16",42.69,42.766,39.9,40.15,3339400.0],["2023-06-20",40.31,42.51,40.26,42.06,2173400.0],["2023-06-21",41.92,42.5,41.89,42.13,1298600.0],["2023-06-22",42.06,42.545,41.25,42.31,1201800.0],["2023-06-23",41.93,42.87,41.59,42.69,1510400.0],["2023-06-26",42.69,43.44,42.22,42.66,793700.0],["2023-06-27",42.97,44.14,42.739,43.82,685300.0],["2023-06-28",43.8,44.4,43.35,44.39,957700.0],["2023-06-29",44.7,45.82,44.46,45.49,1068500.0],["2023-06-30",45.59,45.87,44.56,44.56,697600.0],["2023-07-03",44.63,45.15,44.53,44.59,482200.0],["2023-07-05",44.24,44.345,43.109,43.19,921100.0],["2023-07-06",42.96,43.71,42.71,43.22,874400.0],["2023-07-07",43.52,44.57,43.36,44.55,770400.0],["2023-07-10",44.52,45.42,44.43,44.59,1207700.0],["2023-07-11",44.99,45.38,44.2,44.87,1226000.0],["2023-07-12",45.44,45.53,44.49,44.96,1469200.0],["2023-07-13",45.14,45.88,44.83,45.66,834900.0],["2023-07-14",45.43,45.79,45.05,45.49,757200.0],["2023-07-17",45.46,45.92,44.26,44.27,766100.0],["2023-07-18",45.13,46.173,44.6,45.43,798600.0],["2023-07-19",45.83,46.49,45.44,46.32,654500.0],["2023-07-20",46.45,46.79,46.02,46.4,2143000.0],["2023-07-21",46.67,46.86,46.105,46.31,1529800.0],["2023-07-24",46.22,46.88,45.38,46.83,869700.0],["2023-07-25",46.56,46.77,45.64,45.84,688900.0],["2023-07-26",45.82,46.2,45.32,45.76,483500.0],["2023-07-27",45.66,46.2,44.47,44.74,595400.0],["2023-07-28",44.81,45.71,44.81,45.4,406900.0],["2023-07-31",45.5,45.96,45.03,45.8,699600.0],["2023-08-01",45.44,45.64,43.93,45.42,1215000.0],["2023-08-02",45.07,45.13,43.52,44.01,1176300.0],["2023-08-03",43.68,43.68,42.31,42.83,1178900.0],["2023-08-04",42.84,43.39,42.54,42.72,871800.0],["2023-08-07",42.83,43.41,42.67,42.95,664800.0],["2023-08-08",42.46,42.605,41.94,42.32,666800.0],["2023-08-09",42.09,42.2,41.415,41.57,767900.0],["2023-08-10",41.53,42.48,40.7,40.98,1088400.0],["2023-08-11",40.67,40.75,40.05,40.53,723400.0],["2023-08-14",40.19,41.3,39.975,41.29,943100.0],["2023-08-15",41.19,41.37,40.64,40.66,753000.0],["2023-08-16",40.48,41.42,40.282,40.94,701400.0],["2023-08-17",40.99,41.115,39.405,39.42,906000.0],["2023-08-18",39.5,40.49,39.35,40.1,753700.0],["2023-08-21",40.52,41.47,40.135,40.18,837500.0],["2023-08-22",40.11,40.5,39.55,40.18,845000.0],["2023-08-23",40.24,40.3,39.51,39.97,800900.0],["2023-08-24",39.72,39.98,38.565,38.82,999200.0],["2023-08-25",38.99,39.34,38.57,39.16,568900.0],["2023-08-28",39.38,39.71,38.69,39.16,956900.0],["2023-08-29",39.15,39.945,38.77,39.76,802100.0],["2023-08-30",39.46,40.15,39.405,39.88,720200.0],["2023-08-31",40.1,40.295,39.2,39.27,897200.0],["2023-09-01",39.51,40.01,39.25,39.7,630200.0],["2023-09-05",39.46,39.68,37.66,37.93,1881000.0],["2023-09-06",38.04,38.435,36.599,37.4,4089600.0],["2023-09-07",36.5,37.25,35.06,35.11,4226400.0],["2023-09-08",35.06,35.69,34.51,34.7,2071800.0],["2023-09-11",34.92,35.67,34.34,34.75,2400600.0],["2023-09-12",34.62,35.81,34.525,35.13,1599400.0],["2023-09-13",35.17,35.777,34.84,34.97,1287700.0],["2023-09-14",35.21,36.54,34.97,36.51,1557400.0],["2023-09-15",36.4,36.82,36.229,36.57,3738900.0],["2023-09-18",36.49,36.75,35.96,36.17,1280100.0],["2023-09-19",36.22,37.1,36.12,36.51,1442300.0],["2023-09-20",36.87,37.22,36.55,36.55,949100.0],["2023-09-21",36.18,36.42,35.48,35.53,1041200.0],["2023-09-22",35.76,36.56,35.735,35.95,1665900.0],["2023-09-25",35.72,35.92,35.34,35.79,1053900.0],["2023-09-26",35.61,36.17,35.155,35.36,705600.0],["2023-09-27",35.84,36.345,35.54,36.25,760200.0],["2023-09-28",36.28,37.44,36.28,37.01,1111900.0],["2023-09-29",37.25,37.46,36.38,37.07,1104800.0],["2023-10-02",36.99,37.17,36.605,36.89,1030700.0],["2023-10-03",36.62,36.67,35.53,35.75,903200.0],["2023-10-04",35.95,36.04,35.22,35.81,471700.0],["2023-10-05",35.78,36.08,35.24,35.71,706900.0],["2023-10-06",35.4,35.79,34.8,34.96,830000.0],["2023-10-09",34.68,35.02,33.605,34.63,912100.0],["2023-10-10",34.85,35.915,34.77,35.86,840300.0],["2023-10-11",35.8,36.04,34.63,35.24,572200.0],["2023-10-12",35.34,35.635,33.31,33.5,758600.0],["2023-10-13",33.54,33.78,33.07,33.29,826200.0],["2023-10-16",33.54,35.55,33.335,35.48,1375000.0],["2023-10-17",35.17,36.99,35.17,36.91,1057000.0],["2023-10-18",36.64,36.89,35.845,36.09,825900.0],["2023-10-19",36.22,36.89,35.611,35.85,809200.0],["2023-10-20",35.71,36.01,35.42,35.75,713500.0],["2023-10-23",35.46,35.94,34.97,35.05,587200.0],["2023-10-24",35.41,35.735,34.97,35.19,401100.0],["2023-10-25",35.0,35.06,34.435,34.76,464100.0],["2023-10-26",34.91,35.27,33.78,34.26,438500.0],["2023-10-27",34.28,34.725,33.89,34.64,633200.0],["2023-10-30",34.91,35.1,33.645,34.67,599400.0],["2023-10-31",34.87,35.3,34.54,34.94,484600.0],["2023-11-01",34.96,35.01,33.48,34.16,825900.0],["2023-11-02",34.8,35.575,34.46,34.97,864200.0],["2023-11-03",35.8,36.84,35.8,36.35,771800.0],["2023-11-06",36.31,36.41,35.445,36.0,808600.0],["2023-11-07",36.03,36.38,35.67,36.37,459900.0],["2023-11-08",36.69,37.0,35.79,35.94,512000.0],["2023-11-09",36.0,36.21,34.49,34.88,603100.0],["2023-11-10",34.88,35.47,34.48,35.37,525600.0],["2023-11-13",35.25,35.7,34.5,35.69,547200.0],["2023-11-14",36.47,38.42,36.46,38.24,1539000.0],["2023-11-15",38.25,39.58,37.99,38.7,755800.0],["2023-11-16",38.7,39.25,37.79,37.87,711700.0],["2023-11-17",38.3,38.5,37.92,38.39,688700.0],["2023-11-20",38.45,38.98,38.12,38.97,434900.0],["2023-11-21",38.56,38.56,37.8,38.36,594600.0],["2023-11-22",38.77,39.59,38.53,38.93,571700.0],["2023-11-24",38.84,39.21,38.63,39.08,206600.0],["2023-11-27",38.66,39.96,38.48,39.93,969900.0],["2023-11-28",39.92,39.92,38.95,39.65,509400.0],["2023-11-29",39.99,40.79,39.89,40.76,785100.0],["2023-11-30",40.73,41.28,40.31,41.04,840100.0],["2023-12-01",40.77,43.19,40.56,43.14,916400.0],["2023-12-04",43.12,44.18,42.38,42.67,1868800.0],["2023-12-05",42.45,43.26,41.85,41.92,1732900.0],["2023-12-06",42.9,47.29,42.73,43.77,4875500.0],["2023-12-07",44.41,45.86,43.78,45.7,1515400.0],["2023-12-08",45.72,47.45,45.0,47.29,1309400.0],["2023-12-11",47.14,47.698,46.67,47.68,918500.0],["2023-12-12",47.6,47.68,45.79,46.36,1153100.0],["2023-12-13",46.47,48.752,46.05,48.3,1099100.0],["2023-12-14",49.33,51.549,49.22,51.15,2411700.0],["2023-12-15",51.4,51.4,49.29,49.79,1944500.0],["2023-12-18",50.0,50.11,48.89,49.39,833500.0],["2023-12-19",50.12,51.91,49.97,51.81,1048900.0],["2023-12-20",51.34,52.82,51.01,51.21,990700.0],["2023-12-21",50.54,52.81,50.0,52.55,1306800.0],["2023-12-22",52.75,53.56,52.41,53.2,903700.0],["2023-12-26",53.4,55.28,52.88,54.84,872700.0],["2023-12-27",55.05,55.65,54.63,55.18,937300.0],["2023-12-28",55.98,55.98,54.14,54.37,579800.0],["2023-12-29",54.05,54.51,53.36,53.85,971600.0],["2024-01-02",53.55,54.85,52.78,54.22,1676300.0],["2024-01-03",53.46,53.46,51.02,51.29,1154600.0],["2024-01-04",50.88,51.455,50.48,51.06,1023700.0],["2024-01-05",50.77,51.6,49.27,50.67,3301100.0],["2024-01-08",50.23,52.01,50.23,51.69,1290500.0],["2024-01-09",50.89,51.425,49.42,49.76,1083800.0],["2024-01-10",49.81,51.0,49.3,50.82,1032100.0],["2024-01-11",50.55,50.93,49.385,49.84,955400.0],["2024-01-12",50.43,50.525,48.495,49.24,1164500.0],["2024-01-16",48.64,49.645,47.97,49.24,1286000.0],["2024-01-17",48.39,49.16,48.39,48.96,1100200.0],["2024-01-18",49.37,49.45,47.9,48.64,1073300.0],["2024-01-19",48.53,49.095,47.945,48.57,835500.0],["2024-01-22",48.93,51.12,48.875,50.7,1092000.0],["2024-01-23",51.54,52.1,51.115,51.25,900100.0],["2024-01-24",52.03,52.042,50.261,50.66,886500.0],["2024-01-25",51.87,53.085,51.08,52.03,1004400.0],["2024-01-26",52.28,52.6,51.16,51.35,526600.0],["2024-01-29",51.2,53.21,50.865,52.82,484100.0],["2024-01-30",52.62,53.67,51.977,53.63,860200.0],["2024-01-31",53.62,55.18,53.03,53.53,1263300.0],["2024-02-01",53.75,54.395,52.26,54.3,1533000.0],["2024-02-02",53.32,55.35,53.22,55.19,841100.0],["2024-02-05",54.28,54.72,53.09,53.58,866000.0],["2024-02-06",53.27,54.38,53.2,54.35,627700.0],["2024-02-07",54.92,55.15,53.785,54.27,526900.0],["2024-02-08",54.76,58.07,54.56,58.05,1042800.0],["2024-02-09",58.28,59.86,58.095,59.47,1388500.0],["2024-02-12",59.35,61.275,58.804,61.21,789700.0],["2024-02-13",57.9,59.64,57.29,58.53,843000.0],["2024-02-14",59.84,59.84,57.11,58.31,530300.0],["2024-02-15",58.59,59.68,58.19,59.41,1253800.0],["2024-02-16",58.76,61.65,58.46,60.8,1042000.0],["2024-02-20",60.0,61.41,59.93,60.73,588200.0],["2024-02-21",60.69,60.9,59.365,60.3,651000.0],["2024-02-22",60.67,63.25,60.67,62.24,668600.0],["2024-02-23",61.88,64.15,61.69,63.74,986600.0],["2024-02-26",63.22,63.92,62.92,63.14,541400.0],["2024-02-27",63.53,63.97,62.74,63.4,597700.0],["2024-02-28",62.55,63.64,62.13,62.71,759000.0],["2024-02-29",63.49,63.49,61.34,61.74,912100.0],["2024-03-01",61.52,62.87,60.25,62.48,716600.0],["2024-03-04",62.4,63.185,60.95,61.3,780700.0],["2024-03-05",60.47,62.99,60.33,62.91,703800.0],["2024-03-06",64.04,64.9,62.575,62.6,616800.0],["2024-03-07",63.54,63.79,62.58,63.24,952500.0],["2024-03-08",63.48,64.49,61.985,63.04,449300.0],["2024-03-11",62.58,62.925,60.59,61.15,738100.0],["2024-03-12",60.82,63.05,60.56,62.55,567200.0],["2024-03-13",62.39,63.13,62.06,62.54,523700.0],["2024-03-14",62.0,62.56,61.1,62.42,647900.0],["2024-03-15",62.03,63.02,61.77,62.67,1580300.0],["2024-03-18",62.71,63.05,61.95,62.04,544200.0],["2024-03-19",61.93,62.82,60.4,62.79,646200.0],["2024-03-20",62.57,63.99,62.02,63.55,491400.0],["2024-03-21",63.55,63.55,61.22,62.65,1199600.0],["2024-03-22",62.57,62.57,60.74,60.94,704200.0],["2024-03-25",58.64,60.44,58.018,59.07,1498100.0],["2024-03-26",59.2,59.91,58.78,59.41,1225000.0],["2024-03-27",60.18,62.13,59.525,61.46,1130800.0],["2024-03-28",61.92,62.91,61.48,62.6,1617900.0],["2024-04-01",62.68,65.0,62.68,64.43,1230100.0],["2024-04-02",63.69,63.9,61.28,61.91,3379100.0],["2024-04-03",66.41,69.82,66.18,68.29,5834100.0],["2024-04-04",68.46,68.625,64.16,65.1,2376700.0],["2024-04-05",64.9,65.66,64.2,64.62,904700.0],["2024-04-08",65.13,65.38,63.16,64.02,1122500.0],["2024-04-09",63.92,64.31,62.16,63.0,1583200.0],["2024-04-10",61.86,62.21,60.59,61.11,1688400.0],["2024-04-11",61.1,61.56,60.15,60.73,1109800.0],["2024-04-12",59.65,59.78,55.64,56.09,3147300.0],["2024-04-15",56.54,57.41,54.09,54.43,2616600.0],["2024-04-16",53.76,54.4,52.64,54.31,1384200.0],["2024-04-17",55.26,55.26,53.23,53.82,1068600.0],["2024-04-18",53.88,54.77,53.225,53.63,1183700.0],["2024-04-19",53.53,54.16,53.06,53.7,949900.0],["2024-04-22",54.79,55.23,53.6,54.58,1018500.0],["2024-04-23",54.95,56.17,54.27,56.13,1008900.0],["2024-04-24",55.73,56.18,53.09,53.33,1856600.0],["2024-04-25",52.43,52.71,51.49,51.85,1014900.0],["2024-04-26",51.79,52.77,51.19,52.17,957100.0],["2024-04-29",52.32,53.78,52.27,53.5,1082100.0],["2024-04-30",53.73,53.88,52.78,53.4,1308500.0],["2024-05-01",53.56,53.85,51.29,52.3,1169600.0],["2024-05-02",53.6,53.65,51.65,52.46,714600.0],["2024-05-03",53.85,54.33,52.6,52.82,841500.0],["2024-05-06",53.16,54.85,53.16,53.75,1200900.0],["2024-05-07",53.48,54.015,52.59,52.59,743100.0],["2024-05-08",52.11,53.035,51.99,52.63,819400.0],["2024-05-09",52.4,53.91,51.9,53.41,689500.0],["2024-05-10",53.7,54.5,53.47,53.76,615300.0],["2024-05-13",54.39,56.308,54.06,55.4,1298400.0],["2024-05-14",55.9,57.1,55.65,55.7,1303900.0],["2024-05-15",56.18,56.6,53.62,54.69,943400.0],["2024-05-16",54.62,54.74,53.62,53.77,685100.0],["2024-05-17",53.9,54.015,52.75,52.8,1362700.0],["2024-05-20",52.92,53.25,51.68,51.89,1144100.0],["2024-05-21",51.81,52.175,50.82,50.86,1395900.0],["2024-05-22",51.08,51.24,48.63,48.9,1296800.0],["2024-05-23",49.13,49.535,47.82,48.61,1743100.0],["2024-05-24",48.93,50.12,48.79,49.81,898900.0],["2024-05-28",49.95,50.39,48.7,48.87,916400.0],["2024-05-29",47.8,48.83,47.285,47.86,857300.0],["2024-05-30",48.27,48.64,47.5,48.63,1199900.0],["2024-05-31",49.51,51.1,48.81,51.09,2069500.0],["2024-06-03",51.44,52.73,51.14,52.41,1579200.0],["2024-06-04",51.89,51.955,50.62,51.15,1837600.0],["2024-06-05",51.2,52.075,50.49,51.19,1416900.0],["2024-06-06",50.6,51.3,49.8,50.84,829600.0],["2024-06-07",50.31,50.39,48.57,48.89,1217900.0],["2024-06-10",48.61,49.25,47.31,48.0,1993300.0],["2024-06-11",47.74,48.35,46.39,48.33,1831500.0],["2024-06-12",49.7,51.27,49.7,50.35,3926700.0],["2024-06-13",45.51,46.9,43.52,44.84,6262400.0],["2024-06-14",44.25,44.65,43.243,43.77,2618300.0],["2024-06-17",43.73,44.54,42.6,44.47,1365700.0],["2024-06-18",44.31,44.505,41.255,41.6,1664300.0],["2024-06-20",41.67,42.61,41.07,42.4,1155700.0],["2024-06-21",42.38,42.38,40.85,40.99,1466400.0],["2024-06-24",41.27,41.39,40.5,40.8,858400.0],["2024-06-25",40.34,40.41,38.31,38.45,1873300.0],["2024-06-26",38.3,38.44,37.66,37.76,1013700.0],["2024-06-27",38.0,39.79,37.75,39.6,1695200.0],["2024-06-28",39.65,40.09,38.92,39.81,1187800.0],["2024-07-01",39.74,40.3,38.0,38.74,1473500.0],["2024-07-02",38.8,38.8,37.93,38.1,940900.0],["2024-07-03",38.78,38.79,37.85,37.98,740400.0],["2024-07-05",38.15,38.2,37.491,37.87,1115700.0],["2024-07-08",39.5,39.815,38.67,38.77,1520500.0],["2024-07-09",38.77,39.17,37.52,37.72,1081200.0],["2024-07-10",37.69,37.89,36.48,36.64,1059300.0],["2024-07-11",37.31,39.27,37.24,39.19,1134700.0],["2024-07-12",39.51,41.1,39.085,40.33,1403300.0],["2024-07-15",40.43,40.5,38.96,39.06,1155500.0],["2024-07-16",39.3,40.15,38.597,40.12,1020800.0],["2024-07-17",39.41,40.46,39.16,39.73,746800.0],["2024-07-18",39.12,40.27,39.12,39.34,1216700.0],["2024-07-19",39.35,39.455,38.407,38.82,955800.0],["2024-07-22",38.62,38.94,37.03,38.1,1220900.0],["2024-07-23",37.8,38.355,37.645,38.03,1033200.0],["2024-07-24",37.64,37.7,35.26,35.3,1408300.0],["2024-07-25",35.41,36.04,35.15,35.24,1332300.0],["2024-07-26",36.27,36.83,35.9,36.06,816000.0],["2024-07-29",36.0,36.755,35.79,36.6,824900.0],["2024-07-30",37.09,38.03,36.895,37.94,874000.0],["2024-07-31",38.14,39.12,37.58,37.61,909400.0],["2024-08-01",37.85,37.87,35.3,35.76,761200.0],["2024-08-02",34.12,34.56,33.4,33.5,1217000.0],["2024-08-05",31.45,33.206,31.35,32.36,972600.0],["2024-08-06",32.36,33.16,31.82,32.33,633200.0],["2024-08-07",32.91,33.1,31.125,31.23,843700.0],["2024-08-08",31.48,32.5,31.48,32.04,616500.0],["2024-08-09",32.04,32.2,31.6,31.76,543300.0],["2024-08-12",31.76,32.015,30.61,30.72,1299000.0],["2024-08-13",30.74,32.08,30.45,31.87,1240300.0],["2024-08-14",32.17,32.3,31.09,31.23,918100.0],["2024-08-15",31.73,33.04,31.73,32.65,964700.0],["2024-08-16",32.5,33.02,31.6,31.67,977000.0],["2024-08-19",31.84,32.595,31.75,32.41,878500.0],["2024-08-20",32.22,32.42,31.71,32.05,554000.0],["2024-08-21",32.39,33.14,32.22,33.0,574700.0],["2024-08-22",32.77,33.472,32.685,32.79,393800.0],["2024-08-23",33.12,33.37,32.44,32.79,1035700.0],["2024-08-26",33.15,33.15,32.25,32.44,882300.0],["2024-08-27",32.31,32.31,31.41,31.61,703400.0],["2024-08-28",31.23,31.61,30.87,31.28,868900.0],["2024-08-29",31.57,32.08,31.105,31.14,723900.0],["2024-08-30",31.36,31.665,31.1,31.34,750500.0],["2024-09-03",30.9,31.43,30.2,30.45,1422500.0],["2024-09-04",30.29,30.57,29.84,30.15,1002700.0],["2024-09-05",30.35,31.06,29.78,30.27,994300.0],["2024-09-06",30.83,31.66,30.59,30.785,1451400.0],["2024-09-09",31.24,31.26,30.06,30.11,1796500.0],["2024-09-10",30.2,30.36,29.34,29.86,5228900.0],["2024-09-11",34.24,34.91,29.31,31.25,8243400.0],["2024-09-12",31.58,32.19,30.99,31.57,2501600.0],["2024-09-13",32.0,32.54,31.29,32.52,1806300.0],["2024-09-16",32.48,33.22,31.95,32.03,1118800.0],["2024-09-17",32.55,32.905,31.58,31.85,1086900.0],["2024-09-18",31.98,33.04,31.57,32.14,1044200.0],["2024-09-19",33.18,33.49,32.51,32.89,1153800.0],["2024-09-20",32.46,33.17,32.091,32.3,1603300.0],["2024-09-23",32.35,33.27,32.02,33.17,2210400.0],["2024-09-24",33.51,33.95,32.67,32.695,1187500.0],["2024-09-25",32.51,32.805,31.97,31.99,2303800.0],["2024-09-26",32.51,33.5,32.395,33.06,826800.0],["2024-09-27",33.59,34.24,33.37,33.61,911900.0],["2024-09-30",33.42,34.7,33.37,34.05,1369600.0],["2024-10-01",33.9,34.31,32.69,33.4,966000.0],["2024-10-02",33.12,33.38,32.41,33.17,865000.0],["2024-10-03",32.99,33.83,32.91,33.54,871600.0],["2024-10-04",34.11,36.29,34.06,35.88,1077400.0],["2024-10-07",35.35,35.51,32.91,33.02,1382800.0],["2024-10-08",32.95,32.97,31.59,31.6,1182800.0],["2024-10-09",31.66,32.3,31.44,31.95,1430200.0],["2024-10-10",32.95,33.2,31.285,32.23,1454800.0],["2024-10-11",32.08,33.18,32.07,33.17,1178000.0],["2024-10-14",32.98,34.54,32.894,33.96,1161400.0],["2024-10-15",34.11,36.38,34.05,35.33,1374400.0],["2024-10-16",35.59,36.9,35.59,36.8,1176300.0],["2024-10-17",37.0,38.905,37.0,38.77,1975400.0],["2024-10-18",38.99,38.99,36.42,36.62,1584200.0],["2024-10-21",35.97,36.285,35.0,35.43,1719700.0],["2024-10-22",34.81,35.13,33.72,34.55,1330700.0],["2024-10-23",34.43,34.6,33.92,34.07,694200.0],["2024-10-24",34.36,36.89,34.32,36.86,1501400.0],["2024-10-25",37.44,38.24,36.87,37.38,1631600.0],["2024-10-28",37.66,39.145,37.52,39.09,1258600.0],["2024-10-29",38.67,40.46,38.445,39.01,1336900.0],["2024-10-30",38.67,39.715,38.63,38.7,678100.0],["2024-10-31",38.59,39.09,36.91,36.93,850600.0],["2024-11-01",37.45,39.59,37.32,38.56,1258100.0],["2024-11-04",38.41,39.14,37.79,38.26,882600.0],["2024-11-05",38.32,39.28,38.0,38.38,794300.0],["2024-11-06",41.02,43.73,40.98,42.02,2092500.0],["2024-11-07",41.83,42.34,39.41,39.76,1291000.0],["2024-11-08",39.58,39.99,38.6,39.26,866200.0],["2024-11-11",39.52,40.95,39.05,40.93,1011700.0],["2024-11-12",40.76,41.92,40.45,40.6,1043300.0],["2024-11-13",40.55,41.92,40.55,40.75,796500.0],["2024-11-14",41.21,41.63,39.05,39.24,721700.0],["2024-11-15",39.18,39.65,37.98,38.01,848500.0],["2024-11-18",38.02,38.49,36.03,36.4,1262300.0],["2024-11-19",35.93,36.19,34.9,35.32,1174400.0],["2024-11-20",34.71,34.96,33.09,34.25,2238900.0],["2024-11-21",33.99,35.35,33.57,34.1,1145000.0],["2024-11-22",33.81,34.66,33.81,34.05,797400.0],["2024-11-25",34.62,37.86,34.51,36.3,1738900.0],["2024-11-26",35.52,36.46,35.4,36.08,1041400.0],["2024-11-27",36.2,38.249,36.2,37.62,952900.0],["2024-11-29",38.0,40.1,38.0,39.32,750300.0],["2024-12-02",39.19,39.88,38.3,39.0,1748100.0],["2024-12-03",38.74,38.93,36.865,38.16,922100.0],["2024-12-04",38.03,38.715,36.81,37.43,782300.0],["2024-12-05",38.35,39.17,37.06,37.17,1641000.0],["2024-12-06",37.73,38.43,36.26,36.85,1132300.0],["2024-12-09",37.15,37.35,35.34,35.39,1631000.0],["2024-12-10",35.34,37.06,35.25,36.8,5088400.0],["2024-12-11",31.0,32.01,29.07,29.41,10583400.0],["2024-12-12",29.25,29.52,24.995,25.49,6747700.0],["2024-12-13",26.32,27.88,26.03,27.48,3767600.0],["2024-12-16",28.27,29.76,28.03,28.56,3016700.0],["2024-12-17",29.38,29.78,28.095,29.06,1847800.0],["2024-12-18",29.5,29.84,25.905,26.32,2346200.0],["2024-12-19",26.95,26.99,26.0,26.2,1526200.0],["2024-12-20",26.41,28.42,26.337,27.4,1948600.0],["2024-12-23",27.5,28.79,27.24,28.7,1573200.0],["2024-12-24",28.75,29.95,28.22,29.82,1070600.0],["2024-12-26",29.63,29.65,28.75,29.55,1798800.0],["2024-12-27",29.26,29.81,29.0,29.14,1174500.0],["2024-12-30",28.66,29.02,27.93,28.45,1367800.0],["2024-12-31",28.2,29.95,28.2,29.19,1462600.0],["2025-01-02",29.72,30.71,29.53,30.29,1741600.0],["2025-01-03",30.65,30.69,29.8,30.37,896800.0],["2025-01-06",30.75,32.4,30.51,30.56,1697600.0],["2025-01-07",30.61,31.58,29.39,29.48,1516300.0],["2025-01-08",28.85,29.38,28.455,29.38,1794900.0],["2025-01-10",28.49,28.61,27.4,28.33,2173600.0],["2025-01-13",28.08,28.565,26.74,26.93,1786100.0],["2025-01-14",27.08,27.25,25.095,25.24,2090500.0],["2025-01-15",26.085,26.32,25.05,25.07,2106900.0],["2025-01-16",25.05,25.05,22.83,24.83,2935600.0],["2025-01-17",25.08,25.48,23.73,24.07,4121300.0],["2025-01-21",24.4,26.93,24.37,26.5,3129600.0],["2025-01-22",26.46,27.21,25.909,26.73,2413400.0],["2025-01-23",26.64,28.97,26.34,28.84,2069900.0],["2025-01-24",28.22,28.85,27.42,27.5,1324500.0],["2025-01-27",27.11,29.3,27.11,27.94,1452700.0],["2025-01-28",27.77,28.39,27.51,27.54,936900.0],["2025-01-29",27.56,28.12,27.14,27.14,817500.0],["2025-01-30",27.64,27.9,26.82,27.08,1599800.0],["2025-01-31",27.08,27.28,26.23,26.56,1416600.0],["2025-02-03",25.68,28.7,25.68,27.68,2046700.0],["2025-02-04",27.48,27.71,26.71,27.38,924800.0],["2025-02-05",27.44,27.58,26.53,26.56,1073000.0],["2025-02-06",26.69,27.397,26.66,27.14,702900.0],["2025-02-07",26.96,27.23,25.58,25.62,1572800.0],["2025-02-10",25.62,25.96,24.53,24.62,1236800.0],["2025-02-11",24.31,25.38,24.31,25.06,930900.0],["2025-02-12",25.08,25.33,24.135,24.21,979000.0],["2025-02-13",24.25,24.51,23.61,24.43,1009200.0],["2025-02-14",24.45,24.58,23.31,24.31,1105700.0],["2025-02-18",24.4,26.12,24.36,25.96,1565600.0],["2025-02-19",25.95,25.95,25.03,25.2,1209100.0],["2025-02-20",24.86,25.02,23.86,24.13,1203700.0],["2025-02-21",24.66,24.9,23.22,23.64,1461600.0],["2025-02-24",23.95,24.64,23.62,24.07,1254700.0],["2025-02-25",23.93,24.43,22.94,22.98,1085500.0],["2025-02-26",23.04,23.18,22.145,22.54,1363200.0],["2025-02-27",22.45,22.6,21.315,21.33,1574000.0],["2025-02-28",21.04,21.36,20.57,20.89,1796500.0],["2025-03-03",20.96,21.05,19.065,19.14,2096300.0],["2025-03-04",18.53,19.52,18.27,18.98,1664400.0],["2025-03-05",19.02,19.33,18.52,18.83,1301600.0],["2025-03-06",18.53,19.89,18.42,19.59,1060800.0],["2025-03-07",19.57,19.92,19.154,19.295,966200.0],["2025-03-10",19.24,21.39,19.21,20.81,1624900.0],["2025-03-11",20.64,20.815,18.26,18.7,1893700.0],["2025-03-12",18.86,19.694,18.55,19.29,1189400.0],["2025-03-13",19.24,19.24,17.015,17.43,2200800.0],["2025-03-14",17.53,17.59,17.13,17.4,1121600.0],["2025-03-17",17.65,19.12,17.17,18.93,1350800.0],["2025-03-18",18.56,18.85,18.17,18.68,947800.0],["2025-03-19",18.62,18.865,18.08,18.83,1020000.0],["2025-03-20",18.83,19.92,18.674,19.32,1173200.0],["2025-03-21",19.11,19.915,18.05,19.87,1395200.0],["2025-03-24",20.22,21.18,20.085,21.16,882600.0],["2025-03-25",21.22,21.22,19.976,20.25,922100.0],["2025-03-26",20.11,20.43,19.45,19.73,816800.0],["2025-03-27",19.55,20.07,19.271,19.83,798200.0],["2025-03-28",19.77,19.82,18.59,18.87,708600.0],["2025-03-31",18.63,18.69,17.355,17.57,1330800.0],["2025-04-01",17.62,18.35,17.13,18.1,1389100.0],["2025-04-02",17.38,18.53,17.22,18.49,1359900.0],["2025-04-03",17.62,17.62,16.64,17.0,1726500.0],["2025-04-04",16.55,16.94,15.5,16.835,1826900.0],["2025-04-07",16.125,17.09,15.08,16.19,3150600.0],["2025-04-08",18.53,19.56,15.502,16.06,4281500.0],["2025-04-09",15.96,17.9,15.13,17.53,2442900.0],["2025-04-10",16.91,17.91,16.19,17.615,1416300.0],["2025-04-11",17.6,17.92,16.34,17.1,1160400.0],["2025-04-14",17.48,17.967,16.89,17.68,1643000.0],["2025-04-15",17.63,18.38,17.46,18.09,1476200.0],["2025-04-16",17.99,19.0,17.855,18.29,1279900.0],["2025-04-17",18.2,20.15,18.2,19.98,1828400.0],["2025-04-21",19.89,19.94,18.9,19.46,1274300.0],["2025-04-22",19.73,19.93,19.01,19.78,1006900.0],["2025-04-23",20.48,20.84,19.48,19.48,1030300.0],["2025-04-24",19.33,19.55,18.85,19.36,1309300.0],["2025-04-25",19.51,19.7,19.16,19.51,899100.0],["2025-04-28",19.8,20.326,19.44,19.73,1015500.0],["2025-04-29",19.83,19.97,19.4,19.78,709400.0],["2025-04-30",19.63,19.83,18.75,19.19,1124700.0],["2025-05-01",19.43,19.88,18.705,18.72,1647400.0],["2025-05-02",19.11,19.68,18.825,19.29,734800.0],["2025-05-05",19.26,20.365,18.915,19.67,1101100.0],["2025-05-06",19.29,19.87,19.12,19.71,618400.0],["2025-05-07",19.89,21.1,19.63,20.99,987500.0],["2025-05-08",21.09,21.5,20.785,21.04,865800.0],["2025-05-09",21.03,21.185,19.845,19.86,902400.0],["2025-05-12",21.38,22.22,21.05,22.12,1597900.0],["2025-05-13",22.42,22.6,21.35,21.49,1064800.0],["2025-05-14",21.67,22.4,21.15,22.26,916500.0],["2025-05-15",21.91,22.56,21.56,22.42,583600.0],["2025-05-16",22.32,22.34,21.58,21.61,675400.0],["2025-05-19",21.21,21.565,20.85,21.31,854000.0],["2025-05-20",21.38,21.665,20.95,21.54,745200.0],["2025-05-21",21.13,21.32,20.08,20.14,628800.0],["2025-05-22",20.14,21.03,19.89,20.91,639500.0],["2025-05-23",20.23,20.81,19.931,20.53,790600.0],["2025-05-27",21.19,22.955,20.96,22.67,1263600.0],["2025-05-28",22.46,22.63,21.743,22.42,937800.0],["2025-05-29",22.62,22.99,21.76,22.11,1058800.0],["2025-05-30",21.97,22.71,21.82,21.96,597100.0],["2025-06-02",21.78,22.14,20.75,21.68,1285100.0],["2025-06-03",21.6,21.94,21.275,21.7,873400.0],["2025-06-04",21.92,23.85,21.615,23.69,1583300.0],["2025-06-05",23.65,23.65,21.925,22.64,1269200.0],["2025-06-06",23.09,23.925,22.7,23.855,1119400.0],["2025-06-09",24.25,25.99,24.235,25.57,1881400.0],["2025-06-10",25.7,26.64,25.53,25.87,3346800.0],["2025-06-11",28.85,30.84,28.2,30.46,5464900.0],["2025-06-12",29.59,31.17,29.12,30.69,2094000.0],["2025-06-13",29.93,31.29,29.65,30.17,1443400.0],["2025-06-16",30.72,32.8,30.39,32.57,1585400.0],["2025-06-17",32.0,32.945,31.86,32.69,1302700.0],["2025-06-18",32.65,33.0,31.44,32.06,1100200.0],["2025-06-20",32.7,32.9,31.65,32.77,1900600.0],["2025-06-23",32.4,32.4,30.9,31.66,1193500.0],["2025-06-24",31.82,32.583,31.5,31.86,781000.0],["2025-06-25",31.8,32.035,30.22,30.4,820400.0],["2025-06-26",30.76,30.855,29.8,30.48,809000.0],["2025-06-27",30.8,30.8,29.55,30.45,1557400.0],["2025-06-30",30.69,32.02,29.895,30.08,1344200.0],["2025-07-01",30.29,31.77,30.29,31.15,1127000.0],["2025-07-02",31.49,33.97,31.49,33.82,1253900.0],["2025-07-03",34.05,35.53,33.67,34.55,1146000.0],["2025-07-07",33.88,34.39,32.15,32.74,994000.0],["2025-07-08",33.09,33.28,32.09,32.32,797700.0],["2025-07-09",32.55,32.605,31.65,31.955,812300.0],["2025-07-10",32.58,33.71,32.16,32.54,739100.0],["2025-07-11",32.32,32.675,31.8,32.28,694200.0],["2025-07-14",32.65,33.0,31.815,32.06,830300.0],["2025-07-15",31.98,32.46,30.26,30.42,769900.0],["2025-07-16",30.83,31.3,29.9,30.14,795400.0],["2025-07-17",30.14,30.37,29.22,29.52,927800.0],["2025-07-18",29.93,30.09,29.24,29.95,657200.0],["2025-07-21",30.25,31.064,30.11,30.53,596300.0],["2025-07-22",30.86,31.535,30.545,31.25,672400.0],["2025-07-23",31.55,35.375,31.55,34.18,2319400.0],["2025-07-24",33.81,33.81,31.88,31.95,1062100.0],["2025-07-25",32.765,32.99,31.695,32.84,1122200.0],["2025-07-28",32.55,33.3,31.75,32.14,741200.0],["2025-07-29",31.85,32.105,29.58,29.63,784000.0],["2025-07-30",30.005,31.04,29.9,30.51,612600.0],["2025-07-31",30.06,30.16,28.855,29.24,587700.0],["2025-08-01",28.75,28.925,27.76,28.1,754300.0],["2025-08-04",28.16,28.88,27.79,27.81,647400.0],["2025-08-05",27.82,28.02,26.3,26.47,813600.0],["2025-08-06",26.45,26.555,24.71,25.16,1229400.0],["2025-08-07",25.23,25.71,24.895,25.69,664300.0],["2025-08-08",25.5,25.51,23.67,23.89,1148600.0],["2025-08-11",24.05,24.54,23.645,23.91,690900.0],["2025-08-12",24.35,26.19,24.208,25.92,761100.0],["2025-08-13",26.1,26.72,25.655,26.27,616300.0],["2025-08-14",25.58,26.09,25.1,25.99,688800.0],["2025-08-15",26.17,26.675,25.4,25.58,682100.0],["2025-08-18",25.56,25.69,24.85,24.87,694300.0],["2025-08-19",25.14,25.53,24.69,24.83,560900.0],["2025-08-20",24.66,24.84,24.0,24.11,627600.0],["2025-08-21",24.1,24.18,23.33,23.98,697600.0],["2025-08-22",23.96,25.55,23.96,25.34,887400.0],["2025-08-25",25.22,25.22,24.34,24.84,543400.0],["2025-08-26",24.82,25.93,24.53,25.89,933100.0],["2025-08-27",25.565,26.31,25.08,25.43,954400.0],["2025-08-28",25.39,25.4,24.295,24.57,988700.0],["2025-08-29",24.59,25.69,24.28,25.67,692200.0],["2025-09-02",25.04,25.195,24.3,25.13,844200.0],["2025-09-03",24.44,25.25,23.94,24.24,1120000.0],["2025-09-04",24.25,24.45,23.7,24.2,733800.0],["2025-09-05",24.31,24.69,23.165,23.73,800300.0],["2025-09-08",23.69,23.81,22.5,23.28,1016700.0],["2025-09-09",22.94,23.035,22.21,22.31,1043600.0],["2025-09-10",22.31,22.521,21.82,22.23,908500.0],["2025-09-11",22.2,23.1,21.795,23.03,1039100.0],["2025-09-12",23.03,23.75,22.6,23.64,1892900.0],["2025-09-15",24.34,24.99,23.86,24.19,5979400.0],["2025-09-16",19.485,21.2,19.08,20.14,6432600.0],["2025-09-17",20.1,21.84,20.046,21.18,3118600.0],["2025-09-18",21.22,21.39,20.36,20.39,1746000.0],["2025-09-19",20.31,20.575,19.555,19.61,2784700.0],["2025-09-22",19.37,19.942,19.1,19.53,1642500.0],["2025-09-23",19.64,19.87,19.2,19.38,1078700.0],["2025-09-24",19.4,20.035,19.28,19.46,1078100.0],["2025-09-25",19.23,19.525,19.05,19.12,814400.0],["2025-09-26",19.1,19.37,19.01,19.25,750200.0],["2025-09-29",19.49,19.49,18.14,18.99,1617200.0],["2025-09-30",18.8,18.88,18.035,18.16,1185300.0],["2025-10-01",18.1,18.425,17.65,18.04,1586800.0],["2025-10-02",18.01,18.35,17.71,18.12,1011800.0],["2025-10-03",18.25,19.25,18.213,18.83,1444200.0],["2025-10-06",18.98,18.98,17.98,18.03,1186900.0],["2025-10-07",18.0,18.19,17.64,17.69,1050800.0],["2025-10-08",17.75,17.75,17.25,17.63,951000.0],["2025-10-09",17.63,17.69,17.14,17.16,913400.0],["2025-10-10",17.18,17.38,16.845,16.86,786000.0],["2025-10-13",17.0,17.72,16.965,17.67,920500.0],["2025-10-14",17.52,19.13,17.29,18.77,1924700.0],["2025-10-15",18.91,19.51,18.71,19.04,1242300.0],["2025-10-16",19.06,19.06,18.37,18.54,746000.0],["2025-10-17",18.44,18.7,17.99,18.0,1007100.0],["2025-10-20",18.2,18.46,17.55,17.74,990300.0],["2025-10-21",17.78,19.0,17.74,18.73,3006900.0],["2025-10-22",18.96,19.2,17.745,17.84,1630900.0],["2025-10-23",17.84,18.1,17.57,17.74,1086900.0],["2025-10-24",18.09,18.09,17.188,17.46,1722700.0],["2025-10-27",17.65,18.16,17.45,17.72,1579800.0],["2025-10-28",17.44,17.59,17.06,17.1,1127100.0],["2025-10-29",17.05,17.095,16.05,16.09,1213800.0],["2025-10-30",15.99,16.08,14.955,15.03,2201800.0],["2025-10-31",15.0,15.23,14.245,14.69,2788500.0],["2025-11-03",14.52,14.87,14.12,14.48,1827800.0],["2025-11-04",14.39,14.48,14.05,14.17,1225200.0],["2025-11-05",14.18,14.56,13.83,14.29,1323000.0],["2025-11-06",14.08,14.08,13.12,13.23,2116900.0],["2025-11-07",13.23,14.06,13.16,14.01,1477800.0],["2025-11-10",14.26,14.4,13.43,13.8,1343900.0],["2025-11-11",13.79,14.44,13.74,14.27,1024100.0],["2025-11-12",14.3,15.07,14.3,14.97,1412900.0],["2025-11-13",14.82,15.55,14.715,14.97,1331400.0],["2025-11-14",14.68,14.95,14.03,14.15,922400.0],["2025-11-17",14.02,15.23,13.95,14.74,1577200.0],["2025-11-18",14.3,14.48,13.97,14.24,1038300.0],["2025-11-19",14.25,14.27,13.52,13.55,1079600.0],["2025-11-20",13.64,13.88,13.075,13.12,854200.0],["2025-11-21",13.13,14.245,13.04,14.12,1185500.0],["2025-11-24",13.81,14.3,13.52,13.86,2678300.0],["2025-11-25",14.0,16.14,14.0,16.0,2095900.0],["2025-11-26",15.97,17.48,15.94,17.4,2186900.0],["2025-11-28",17.45,18.1,17.25,17.49,791500.0],["2025-12-01",17.24,17.81,17.0,17.53,1575600.0],["2025-12-02",17.35,17.77,17.04,17.53,1241800.0],["2025-12-03",17.45,17.81,17.26,17.52,926800.0],["2025-12-04",17.56,18.295,17.07,18.18,1385600.0],["2025-12-05",18.17,18.22,17.27,17.32,1061900.0],["2025-12-08",17.34,17.8,17.18,17.77,1177400.0],["2025-12-09",17.49,18.07,17.15,17.97,3763400.0],["2025-12-10",18.35,21.18,18.31,20.31,6261500.0],["2025-12-11",20.64,21.265,20.29,20.71,1587200.0],["2025-12-12",20.95,20.95,19.52,19.86,1120100.0],["2025-12-15",19.86,20.01,19.38,19.53,1112000.0],["2025-12-16",19.61,19.825,18.32,18.49,1300500.0],["2025-12-17",18.48,19.11,18.285,18.54,1098900.0],["2025-12-18",18.57,18.755,17.93,18.03,1154500.0],["2025-12-19",17.97,17.97,16.95,17.01,1836500.0],["2025-12-22",16.78,16.865,15.9,16.04,1907500.0],["2025-12-23",15.96,16.52,15.881,16.25,937900.0],["2025-12-24",16.11,16.4,16.08,16.24,362200.0],["2025-12-26",16.14,16.415,16.1,16.34,640600.0],["2025-12-29",16.41,16.41,15.675,15.96,874100.0],["2025-12-30",15.87,16.08,15.71,15.94,823200.0],["2025-12-31",15.93,16.27,15.8,16.21,764500.0],["2026-01-02",16.32,17.48,16.06,17.04,1357000.0],["2026-01-05",17.04,17.69,16.79,16.88,1219500.0],["2026-01-06",16.56,17.28,16.21,16.65,994900.0],["2026-01-07",16.63,16.855,16.2,16.44,873600.0],["2026-01-08",16.16,17.88,16.05,17.21,962700.0],["2026-01-09",17.12,17.41,16.67,17.3,870600.0],["2026-01-12",17.04,17.88,17.04,17.7,923200.0],["2026-01-13",17.62,18.23,17.53,17.96,855200.0],["2026-01-14",17.95,18.86,17.86,18.37,1008700.0],["2026-01-15",18.23,19.46,17.9,19.32,1323300.0],["2026-01-16",20.1,20.44,19.31,19.68,1635700.0],["2026-01-20",19.49,21.42,19.14,20.65,1563500.0],["2026-01-21",21.18,21.66,20.23,21.17,1579000.0],["2026-01-22",21.25,22.1,20.685,20.69,724800.0],["2026-01-23",20.5,20.63,20.13,20.54,664700.0],["2026-01-26",20.2,20.53,18.675,19.0,1162900.0],["2026-01-27",18.93,19.38,18.86,19.29,659800.0],["2026-01-28",19.5,19.92,18.949,19.22,680100.0],["2026-01-29",19.22,19.525,18.83,18.83,790700.0],["2026-01-30",18.58,18.97,17.61,18.77,978500.0],["2026-02-02",18.89,20.185,18.78,20.08,1245900.0],["2026-02-03",20.03,20.465,19.08,19.43,740700.0],["2026-02-04",19.76,20.7,19.65,19.78,827900.0],["2026-02-05",19.53,19.951,18.56,18.81,635800.0],["2026-02-06",18.78,19.61,18.78,19.27,642000.0],["2026-02-09",19.18,19.38,18.0,18.2,561400.0],["2026-02-10",18.01,18.39,17.85,17.88,519600.0],["2026-02-11",17.77,17.95,17.305,17.51,658000.0],["2026-02-12",17.49,17.75,15.48,15.485,953800.0],["2026-02-13",15.525,15.73,14.82,14.85,1755600.0],["2026-02-17",15.12,15.94,14.795,15.83,1011800.0],["2026-02-18",15.81,16.895,15.715,16.51,997800.0],["2026-02-19",16.38,16.59,15.295,15.59,1526900.0],["2026-02-20",15.56,15.83,15.06,15.41,902200.0],["2026-02-23",15.21,15.24,14.45,15.11,1057200.0],["2026-02-24",14.87,15.07,14.53,14.63,854600.0],["2026-02-25",14.83,15.06,14.33,14.99,1009300.0],["2026-02-26",15.06,15.67,14.91,15.5,767200.0],["2026-02-27",15.13,15.19,14.6,14.72,698700.0],["2026-03-02",14.33,14.75,14.16,14.24,1248900.0],["2026-03-03",13.81,14.725,13.22,14.72,1233000.0],["2026-03-04",14.73,15.54,14.225,15.44,1045400.0],["2026-03-05",15.22,15.408,14.535,14.98,720800.0],["2026-03-06",14.6,14.8,13.49,13.97,1376400.0],["2026-03-09",13.35,13.965,12.8,13.76,1789500.0],["2026-03-10",13.54,14.22,13.21,13.68,1258200.0],["2026-03-11",13.76,13.805,12.95,13.24,1100100.0],["2026-03-12",12.96,13.2,12.81,12.97,860000.0],["2026-03-13",13.035,13.12,12.64,12.94,1212700.0],["2026-03-16",12.94,13.13,12.55,12.67,1388600.0],["2026-03-17",12.8,13.51,12.8,13.49,1102300.0],["2026-03-18",13.39,13.8,13.07,13.36,1372000.0],["2026-03-19",13.15,13.81,12.955,13.76,1470500.0],["2026-03-20",13.92,13.92,12.785,12.82,5630000.0],["2026-03-23",13.35,13.39,11.79,11.81,2667500.0],["2026-03-24",11.63,11.82,11.15,11.34,1543900.0],["2026-03-25",11.51,12.14,11.33,12.11,1758400.0],["2026-03-26",11.82,12.07,10.471,10.65,2005500.0],["2026-03-27",10.69,10.69,9.61,9.81,2823400.0],["2026-03-30",10.1,10.249,9.685,10.04,4197000.0],["2026-03-31",10.23,10.9,10.05,10.83,3153700.0],["2026-04-01",11.57,13.42,11.515,12.57,4465300.0],["2026-04-02",12.09,12.56,11.755,12.35,3337000.0],["2026-04-06",12.16,12.385,11.52,12.13,1498700.0],["2026-04-07",12.26,12.425,11.9,12.16,1238200.0],["2026-04-08",13.0,13.625,12.55,13.05,1653700.0],["2026-04-09",12.94,13.83,12.84,13.48,1177600.0],["2026-04-10",13.55,13.65,12.64,12.88,864200.0],["2026-04-13",12.62,12.7,12.0,12.65,924400.0],["2026-04-14",12.55,13.71,12.535,13.55,1067300.0],["2026-04-15",13.47,13.895,13.19,13.64,1095300.0],["2026-04-16",13.69,14.46,13.6,14.24,1814200.0],["2026-04-17",14.55,15.02,14.0,14.28,2907500.0],["2026-04-20",13.98,14.69,13.69,13.84,1684000.0],["2026-04-21",13.95,14.06,12.8,12.8,1861500.0],["2026-04-22",12.8,13.075,12.6,12.93,3813200.0],["2026-04-23",12.94,13.16,12.55,12.7,1002000.0],["2026-04-24",12.66,12.665,12.12,12.33,1591200.0],["2026-04-27",12.35,13.09,12.29,12.71,2147000.0],["2026-04-28",12.69,12.71,11.45,11.46,1434800.0],["2026-04-29",11.3,11.4,10.57,11.14,2152000.0],["2026-04-30",11.22,11.37,10.8,11.27,1633600.0],["2026-05-01",11.35,12.1,11.27,11.63,1650300.0],["2026-05-04",11.6,11.7,10.745,10.8,2115700.0],["2026-05-05",10.8,10.99,10.32,10.46,1604100.0],["2026-05-06",10.53,11.325,10.5,10.76,1257400.0],["2026-05-07",10.8,10.904,10.46,10.47,1261000.0],["2026-05-08",10.47,10.82,10.185,10.31,1506500.0],["2026-05-11",10.2,10.41,10.04,10.25,1356200.0],["2026-05-12",10.01,10.76,9.72,9.73,2710300.0],["2026-05-13",9.8,10.29,9.73,10.0,1860800.0],["2026-05-14",10.08,10.55,10.02,10.23,1569900.0],["2026-05-15",10.12,10.515,10.06,10.11,1178800.0],["2026-05-18",10.16,10.42,9.7,10.4,1513400.0],["2026-05-19",10.24,11.0,9.99,10.72,1319100.0],["2026-05-20",10.72,11.175,10.24,11.15,1186600.0],["2026-05-21",10.97,11.58,10.69,11.56,1493100.0],["2026-05-22",11.59,12.46,11.56,11.75,1842200.0],["2026-05-26",12.02,12.68,11.81,12.37,2077000.0],["2026-05-27",12.66,13.68,12.66,13.15,2477600.0],["2026-05-28",13.07,14.03,12.76,13.5,1960100.0],["2026-05-29",13.47,13.71,13.09,13.37,2027000.0],["2026-06-01",13.18,13.42,12.46,12.78,1654900.0],["2026-06-02",12.42,12.565,11.47,12.13,1839100.0],["2026-06-03",12.02,12.06,11.64,11.9,851200.0],["2026-06-04",12.04,12.34,11.15,11.18,1334900.0],["2026-06-05",11.3,11.77,10.87,11.2,1661400.0],["2026-06-08",11.15,11.43,10.85,11.04,1512800.0],["2026-06-09",11.29,11.865,10.96,11.45,919300.0],["2026-06-10",11.43,12.81,11.415,12.49,2352100.0],["2026-06-11",12.64,13.46,12.53,13.18,2592300.0],["2026-06-12",13.17,13.6,12.87,12.93,1350900.0],["2026-06-15",12.92,13.35,12.07,12.32,5329800.0],["2026-06-16",10.42,12.596,10.35,11.55,7012100.0],["2026-06-17",11.56,12.22,10.95,11.19,2603900.0],["2026-06-18",11.47,12.1,11.26,11.95,2318800.0],["2026-06-22",11.92,11.94,10.86,10.9,1777500.0],["2026-06-23",10.77,11.42,10.72,11.27,1867000.0],["2026-06-24",11.49,12.34,11.36,12.09,1359800.0],["2026-06-25",12.09,12.36,11.215,11.3,1159300.0],["2026-06-26",11.11,11.935,11.0,11.82,2336200.0],["2026-06-29",11.6,11.8,10.88,11.33,1775100.0],["2026-06-30",11.41,11.65,11.15,11.4,1336500.0],["2026-07-01",11.61,11.84,11.195,11.52,1043300.0],["2026-07-02",11.52,11.84,10.96,11.04,1271300.0],["2026-07-06",11,11.19,10.255,10.35,1676350.988074],["2026-07-07",10.33,10.77,10.33,10.73,965846.269225],["2026-07-08",10.55,10.68,9.77,10.14,2148712.9814],["2026-07-09",10.05,10.8,10.03,10.55,1242976.576439],["2026-07-10",10.58,10.8,10.42,10.45,706552.40427],["2026-07-13",10.45,10.71,9.9275,10.05,1433732.769512],["2026-07-14",10.11,10.175,9.4,9.54,2151465.219886],["2026-07-15",9.62,10.565,9.53,10.29,1756296.854854],["2026-07-16",10.4,10.85,10.36,10.54,1382584.028891],["2026-07-17",10.44,10.67,10.158,10.19,878025.963338],["2026-07-20",10.34,10.34,9.49,10.11,1715341.750475],["2026-07-21",10.18,10.82,10.085,10.66,2132022.606279],["2026-07-22",10.8,10.81,9.91,10.21,1675150.225125],["2026-07-23",9.92,10.11,9.65,9.75,1707754.530318],["2026-07-24",9.75,10.15,9.69,9.87,865368.541899],["2026-07-27",10.18,10.435,10.0401,10.43,781174.089612],["2026-07-28",10.46,10.73,10.24,10.39,723939.457141],["2026-07-29",10.24,10.53,10.2,10.25,998275.692707],["2026-07-30",10.4,10.86,10.12,10.84,1057006.73405],["2026-07-31",10.9,11.02,10.55,10.84,1089754.969759],["2026-08-03",11.35,11.95,11.15,11.57,2138928.36485],["2026-08-04",10.98,11.215,10.43,10.61,2122222.755658],["2026-08-05",10.505,10.7664,10.215,10.45,1988657.974069],["2026-08-06",10.48,10.535,9.9,10.09,1916702.87966],["2026-08-07",10.03,10.62,10.03,10.27,1584097.558567],["2026-08-10",10.16,10.319,9.77,9.94,566960.642901],["2026-08-11",9.77,10.1873,9.77,10.03,890377.47544],["2026-08-12",10.19,10.38,9.97,10.37,1149936.028597],["2026-08-13",10.23,11.1,10.23,10.63,1537250.473966],["2026-08-14",10.62,10.68,10.065,10.19,1301475.192626]]}