{"t":"VCYT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-30",13.0,14.12,12.65,13.25,4594400.0],["2013-10-31",12.83,13.0,12.01,12.39,339200.0],["2013-11-01",12.39,12.5,12.15,12.3,137700.0],["2013-11-04",12.4,12.8,12.1,12.8,38800.0],["2013-11-05",12.35,12.77,12.0,12.4,143600.0],["2013-11-06",12.16,12.39,11.5,11.5,157700.0],["2013-11-07",11.5,11.6,10.88,11.15,345600.0],["2013-11-08",11.1,11.55,11.0,11.41,26400.0],["2013-11-11",11.3,12.15,11.3,12.1,30800.0],["2013-11-12",12.1,12.47,11.9,12.43,21200.0],["2013-11-13",12.3,12.73,12.0,12.24,28800.0],["2013-11-14",12.14,12.33,12.01,12.15,45900.0],["2013-11-15",12.08,12.65,11.81,12.15,72500.0],["2013-11-18",12.75,13.39,12.13,12.65,65000.0],["2013-11-19",12.5,12.98,12.02,12.47,7500.0],["2013-11-20",12.2,13.22,12.16,12.89,72800.0],["2013-11-21",12.63,13.15,12.5,12.76,43800.0],["2013-11-22",13.2,13.22,11.5,12.16,55600.0],["2013-11-25",11.85,11.85,11.0,11.36,80600.0],["2013-11-26",13.1,13.1,11.99,12.86,182400.0],["2013-11-27",12.36,13.15,12.03,13.01,96700.0],["2013-11-29",13.26,13.3,12.41,12.98,30100.0],["2013-12-02",13.2,13.2,12.49,12.99,26000.0],["2013-12-03",12.48,13.14,12.48,12.96,18600.0],["2013-12-04",13.1,13.15,12.84,12.89,13600.0],["2013-12-05",12.84,13.64,12.84,13.49,17700.0],["2013-12-06",13.51,13.93,13.34,13.71,31700.0],["2013-12-09",13.74,14.15,13.6,13.93,40300.0],["2013-12-10",14.65,14.65,13.72,13.89,29900.0],["2013-12-11",13.75,14.01,13.48,13.51,21400.0],["2013-12-12",13.76,13.94,12.56,13.07,31500.0],["2013-12-13",13.07,13.37,12.51,13.16,51200.0],["2013-12-16",13.24,14.0,13.2,14.0,61100.0],["2013-12-17",14.11,14.8,13.27,14.04,161600.0],["2013-12-18",14.3,14.78,13.56,13.92,70900.0],["2013-12-19",13.72,14.39,13.6,13.98,61200.0],["2013-12-20",13.61,14.0,13.61,14.0,658000.0],["2013-12-23",14.0,14.35,13.71,13.99,106600.0],["2013-12-24",14.0,14.0,13.8,13.92,8200.0],["2013-12-26",13.97,14.38,13.81,14.28,100200.0],["2013-12-27",14.34,14.41,13.96,14.15,303900.0],["2013-12-30",14.13,14.35,13.36,13.78,24600.0],["2013-12-31",13.84,14.66,13.61,14.5,90200.0],["2014-01-02",14.36,14.75,14.36,14.67,15600.0],["2014-01-03",14.77,16.36,14.45,15.31,146700.0],["2014-01-06",15.09,15.8,14.45,15.79,88300.0],["2014-01-07",15.92,15.92,15.3,15.74,75300.0],["2014-01-08",15.8,15.85,15.51,15.62,53800.0],["2014-01-09",15.72,15.9,14.91,15.9,18200.0],["2014-01-10",15.94,16.3,15.06,16.18,113700.0],["2014-01-13",15.33,16.4,15.33,15.88,39700.0],["2014-01-14",16.0,16.54,15.56,16.02,21000.0],["2014-01-15",16.13,16.23,15.82,16.05,50400.0],["2014-01-16",16.05,16.28,15.26,16.06,73900.0],["2014-01-17",16.09,16.31,16.07,16.3,7200.0],["2014-01-21",16.48,16.68,15.97,16.23,17700.0],["2014-01-22",16.32,16.68,15.73,15.94,33000.0],["2014-01-23",15.94,15.94,15.29,15.85,37400.0],["2014-01-24",15.69,16.03,15.01,15.92,34800.0],["2014-01-27",15.76,15.79,14.9,15.16,32100.0],["2014-01-28",14.81,15.45,14.76,14.97,25400.0],["2014-01-29",15.01,15.22,14.58,14.87,10000.0],["2014-01-30",15.05,15.15,14.77,14.82,16500.0],["2014-01-31",14.63,15.24,14.34,14.65,59900.0],["2014-02-03",14.68,15.1,13.76,14.67,52200.0],["2014-02-04",15.05,15.2,14.39,14.46,39900.0],["2014-02-05",14.47,15.06,14.23,14.93,19200.0],["2014-02-06",15.17,15.45,14.71,15.01,23100.0],["2014-02-07",15.1,15.43,14.88,15.04,62300.0],["2014-02-10",15.19,15.62,14.8,14.96,13600.0],["2014-02-11",14.91,15.4,14.59,14.92,78300.0],["2014-02-12",14.97,15.43,14.6,14.85,65900.0],["2014-02-13",14.78,14.99,14.23,14.95,19000.0],["2014-02-14",14.98,15.16,14.32,14.52,27100.0],["2014-02-18",15.17,15.26,14.4,14.84,32800.0],["2014-02-19",14.95,15.1,14.31,14.34,22000.0],["2014-02-20",14.41,14.76,14.2,14.76,8000.0],["2014-02-21",14.82,15.3,14.59,14.96,30700.0],["2014-02-24",15.12,15.3,14.47,14.76,30300.0],["2014-02-25",14.82,15.04,14.07,14.4,26700.0],["2014-02-26",14.46,15.48,14.4,14.88,18500.0],["2014-02-27",14.88,15.75,14.88,15.69,21500.0],["2014-02-28",15.72,16.47,15.72,16.01,39500.0],["2014-03-03",15.79,16.99,15.79,16.56,40300.0],["2014-03-04",16.85,18.32,16.85,17.8,89700.0],["2014-03-05",17.93,17.93,16.99,17.55,19700.0],["2014-03-06",17.66,17.99,17.31,17.52,20800.0],["2014-03-07",17.68,18.15,17.26,17.63,43600.0],["2014-03-10",17.68,18.25,17.5,18.24,50000.0],["2014-03-11",18.06,18.5,17.98,18.01,19500.0],["2014-03-12",18.0,18.04,17.1,17.31,74200.0],["2014-03-13",17.3,17.44,16.47,17.02,27200.0],["2014-03-14",16.96,17.05,16.53,16.95,11800.0],["2014-03-17",17.28,17.28,16.51,16.64,12100.0],["2014-03-18",17.14,17.14,16.66,17.02,21200.0],["2014-03-19",19.0,19.0,17.56,18.44,130800.0],["2014-03-20",18.52,18.64,18.11,18.38,30200.0],["2014-03-21",18.54,18.54,17.79,17.87,33200.0],["2014-03-24",17.83,18.5,17.51,17.54,31400.0],["2014-03-25",17.75,17.87,15.77,16.41,93800.0],["2014-03-26",16.58,16.87,16.37,16.6,33300.0],["2014-03-27",16.99,17.13,15.86,16.36,21500.0],["2014-03-28",16.3,17.34,15.75,16.32,19400.0],["2014-03-31",16.25,17.24,16.25,17.13,36800.0],["2014-04-01",17.23,18.01,16.84,17.06,54700.0],["2014-04-02",17.09,17.25,16.78,16.89,17600.0],["2014-04-03",17.0,17.0,16.53,16.66,22100.0],["2014-04-04",16.72,17.0,15.64,15.79,25900.0],["2014-04-07",15.96,15.96,14.01,14.1,95500.0],["2014-04-08",14.05,16.67,14.05,14.59,29600.0],["2014-04-09",14.74,14.77,14.01,14.19,112700.0],["2014-04-10",14.23,14.23,13.02,13.38,43100.0],["2014-04-11",13.36,13.6,13.2,13.49,28400.0],["2014-04-14",13.66,14.11,13.07,13.26,32200.0],["2014-04-15",13.51,13.8,12.77,13.05,97900.0],["2014-04-16",13.11,13.83,12.89,13.36,75200.0],["2014-04-17",13.36,13.46,13.25,13.3,33000.0],["2014-04-21",13.43,13.43,13.0,13.06,105200.0],["2014-04-22",13.04,14.59,12.97,14.47,38000.0],["2014-04-23",14.51,14.67,13.58,13.59,12800.0],["2014-04-24",13.77,13.91,13.07,13.2,13800.0],["2014-04-25",13.18,13.18,12.27,12.86,28400.0],["2014-04-28",12.87,13.65,12.5,13.06,33600.0],["2014-04-29",13.19,13.19,12.84,13.01,41600.0],["2014-04-30",12.98,13.1,12.24,12.81,36300.0],["2014-05-01",12.75,13.32,12.5,13.25,32700.0],["2014-05-02",13.22,13.51,12.71,13.47,28900.0],["2014-05-05",14.41,14.41,13.55,13.8,27400.0],["2014-05-06",13.67,13.88,12.86,13.04,23900.0],["2014-05-07",13.41,13.47,12.76,13.26,68300.0],["2014-05-08",12.75,13.25,12.41,12.58,106300.0],["2014-05-09",12.42,13.22,12.42,13.0,98300.0],["2014-05-12",13.11,13.31,12.52,12.64,83300.0],["2014-05-13",12.55,13.03,12.51,12.61,80700.0],["2014-05-14",12.5,12.91,12.42,12.82,123700.0],["2014-05-15",12.71,13.13,12.63,12.82,104500.0],["2014-05-16",13.03,13.195,12.8,12.97,104500.0],["2014-05-19",12.79,13.21,12.79,13.12,117800.0],["2014-05-20",12.91,13.55,12.9,13.19,87800.0],["2014-05-21",12.73,13.48,12.73,13.31,35400.0],["2014-05-22",13.31,14.0,13.12,13.8,38200.0],["2014-05-23",13.86,14.84,13.76,14.71,28800.0],["2014-05-27",14.82,15.28,14.68,15.15,30000.0],["2014-05-28",15.0,15.51,14.68,15.4,29900.0],["2014-05-29",15.47,15.59,15.25,15.43,30800.0],["2014-05-30",15.4,15.44,15.2,15.22,38100.0],["2014-06-02",15.14,15.15,14.47,14.61,18500.0],["2014-06-03",14.13,14.75,14.13,14.58,32000.0],["2014-06-04",14.58,14.84,13.9,14.32,54300.0],["2014-06-05",14.32,14.44,14.01,14.38,57800.0],["2014-06-06",13.5,15.16,13.5,14.94,46100.0],["2014-06-09",15.09,15.14,14.51,15.0,34700.0],["2014-06-10",15.24,15.42,14.87,15.37,42000.0],["2014-06-11",15.15,15.5,14.52,14.7,27800.0],["2014-06-12",14.75,14.79,14.43,14.63,23600.0],["2014-06-13",14.7,15.17,14.24,14.89,55000.0],["2014-06-16",15.0,15.0,14.5,14.86,65400.0],["2014-06-17",14.79,14.89,14.33,14.58,31400.0],["2014-06-18",14.53,14.95,14.36,14.94,81500.0],["2014-06-19",15.0,15.5,14.35,15.06,74700.0],["2014-06-20",15.5,16.41,15.26,16.27,164200.0],["2014-06-23",16.5,17.45,16.01,16.82,211400.0],["2014-06-24",16.92,17.44,16.4,16.77,174700.0],["2014-06-25",16.67,17.38,15.56,17.34,52100.0],["2014-06-26",17.5,17.825,17.1,17.5,134100.0],["2014-06-27",17.36,18.0,17.21,17.4,393500.0],["2014-06-30",17.35,17.35,16.47,17.12,68000.0],["2014-07-01",17.03,17.52,16.65,17.03,55400.0],["2014-07-02",17.07,17.92,16.25,16.46,66400.0],["2014-07-03",16.49,17.37,15.67,16.02,41700.0],["2014-07-07",16.23,16.23,15.25,15.73,48700.0],["2014-07-08",15.51,15.71,15.25,15.43,43000.0],["2014-07-09",15.37,15.66,15.04,15.25,18000.0],["2014-07-10",15.19,15.19,14.85,14.92,28300.0],["2014-07-11",14.88,15.12,14.21,14.56,29700.0],["2014-07-14",14.77,14.77,13.9,14.1,35500.0],["2014-07-15",14.23,14.23,13.68,14.02,45200.0],["2014-07-16",14.37,14.37,13.77,14.01,88800.0],["2014-07-17",13.93,14.94,13.55,13.64,102900.0],["2014-07-18",13.64,14.1,13.51,14.06,47300.0],["2014-07-21",14.02,14.33,13.78,14.16,26500.0],["2014-07-22",14.31,14.46,14.1,14.2,42500.0],["2014-07-23",14.29,14.63,14.29,14.4,27800.0],["2014-07-24",14.5,14.95,14.32,14.78,50100.0],["2014-07-25",14.62,14.91,14.28,14.67,65200.0],["2014-07-28",14.68,14.95,14.07,14.68,79100.0],["2014-07-29",14.76,15.0,14.4,14.55,85800.0],["2014-07-30",14.73,15.0,14.4,14.93,84000.0],["2014-07-31",14.76,15.0,13.78,14.3,261000.0],["2014-08-01",14.36,14.55,13.4,14.24,359200.0],["2014-08-04",14.23,14.8,13.64,14.29,246500.0],["2014-08-05",14.18,14.68,13.71,14.56,185000.0],["2014-08-06",14.38,14.97,14.3,14.77,140600.0],["2014-08-07",14.89,14.89,14.23,14.51,30700.0],["2014-08-08",14.65,14.92,14.47,14.77,60100.0],["2014-08-11",14.79,15.02,14.05,14.5,124900.0],["2014-08-12",14.5,14.76,14.28,14.66,56900.0],["2014-08-13",14.67,15.02,14.17,14.65,95900.0],["2014-08-14",14.99,14.99,12.773,13.47,460000.0],["2014-08-15",13.46,13.46,12.25,12.84,207000.0],["2014-08-18",12.92,12.92,12.14,12.54,315800.0],["2014-08-19",12.66,12.91,12.44,12.72,107700.0],["2014-08-20",12.54,12.91,12.33,12.62,77900.0],["2014-08-21",12.61,12.64,12.22,12.57,68200.0],["2014-08-22",12.495,12.9,12.4,12.45,165600.0],["2014-08-25",12.53,12.75,12.12,12.43,215500.0],["2014-08-26",12.5,12.79,12.35,12.77,42800.0],["2014-08-27",12.86,13.11,12.74,12.87,131600.0],["2014-08-28",12.86,12.95,12.52,12.66,37300.0],["2014-08-29",12.66,12.66,12.35,12.56,38000.0],["2014-09-02",12.58,12.71,12.27,12.49,90800.0],["2014-09-03",12.54,12.68,12.24,12.47,80700.0],["2014-09-04",12.57,12.72,12.35,12.42,74300.0],["2014-09-05",12.43,12.72,12.33,12.55,45000.0],["2014-09-08",12.5,12.76,12.42,12.51,43600.0],["2014-09-09",12.57,12.77,12.12,12.41,655500.0],["2014-09-10",12.29,12.3,11.76,12.06,149300.0],["2014-09-11",12.04,12.04,11.57,11.77,83700.0],["2014-09-12",11.74,11.74,11.12,11.28,95000.0],["2014-09-15",11.33,11.33,10.8,11.0,145900.0],["2014-09-16",10.97,11.06,10.35,10.45,134500.0],["2014-09-17",10.45,10.61,10.35,10.42,188200.0],["2014-09-18",10.43,10.565,10.21,10.26,106400.0],["2014-09-19",10.32,10.46,10.11,10.27,127400.0],["2014-09-22",10.27,10.4,9.6,9.86,95500.0],["2014-09-23",10.45,10.45,9.79,9.83,34900.0],["2014-09-24",10.27,10.27,9.75,9.95,66400.0],["2014-09-25",9.93,9.95,9.57,9.74,169600.0],["2014-09-26",9.73,9.78,9.26,9.55,426100.0],["2014-09-29",9.38,9.79,9.22,9.73,77200.0],["2014-09-30",9.69,9.94,9.5,9.75,94100.0],["2014-10-01",9.68,9.84,9.19,9.24,151200.0],["2014-10-02",9.23,9.69,9.14,9.5,98100.0],["2014-10-03",9.61,9.85,9.47,9.6,90800.0],["2014-10-06",9.62,9.75,9.27,9.37,77300.0],["2014-10-07",9.4,9.57,9.11,9.16,121300.0],["2014-10-08",9.13,9.38,9.01,9.08,83800.0],["2014-10-09",9.05,9.05,8.559,8.66,106600.0],["2014-10-10",8.67,8.8,8.57,8.65,58100.0],["2014-10-13",8.61,8.69,8.35,8.55,38100.0],["2014-10-14",8.6,8.72,8.17,8.23,68200.0],["2014-10-15",8.05,8.05,7.45,7.655,103800.0],["2014-10-16",7.46,7.86,7.22,7.48,124000.0],["2014-10-17",7.61,7.75,7.09,7.31,151100.0],["2014-10-20",7.23,7.78,7.21,7.72,53600.0],["2014-10-21",7.71,7.89,7.64,7.76,47400.0],["2014-10-22",7.82,8.17,7.82,7.88,30400.0],["2014-10-23",7.99,8.39,7.99,8.12,32700.0],["2014-10-24",8.15,8.18,7.8,8.06,25600.0],["2014-10-27",8.04,8.16,7.88,7.92,40400.0],["2014-10-28",7.94,8.16,7.84,7.92,60500.0],["2014-10-29",7.91,7.96,7.78,7.89,107100.0],["2014-10-30",7.83,8.01,7.81,7.96,45100.0],["2014-10-31",8.0,8.18,7.55,8.07,154000.0],["2014-11-03",8.13,8.13,7.84,8.01,57100.0],["2014-11-04",7.98,8.46,7.98,8.38,45700.0],["2014-11-05",8.47,8.47,8.13,8.23,32400.0],["2014-11-06",8.25,8.29,7.93,8.08,54500.0],["2014-11-07",7.82,7.88,7.54,7.73,70100.0],["2014-11-10",7.72,8.03,7.63,7.68,36700.0],["2014-11-11",7.62,7.9,7.62,7.8,28900.0],["2014-11-12",7.95,7.99,7.49,7.9,50100.0],["2014-11-13",7.88,8.1,7.38,7.46,56900.0],["2014-11-14",6.22,6.99,6.01,6.77,260200.0],["2014-11-17",6.75,6.98,6.66,6.82,106800.0],["2014-11-18",6.86,7.04,6.67,6.74,45200.0],["2014-11-19",6.76,6.76,6.52,6.54,35300.0],["2014-11-20",6.51,6.67,6.35,6.61,79400.0],["2014-11-21",6.7,6.75,6.5,6.6,66400.0],["2014-11-24",6.59,7.07,6.59,6.78,155600.0],["2014-11-25",6.82,6.84,6.6,6.61,21400.0],["2014-11-26",6.6,6.73,6.6,6.64,79300.0],["2014-11-28",6.69,6.71,6.49,6.52,40100.0],["2014-12-01",6.5,6.54,6.3,6.37,66000.0],["2014-12-02",6.36,6.77,6.25,6.33,225700.0],["2014-12-03",6.36,6.42,6.27,6.34,62000.0],["2014-12-04",6.38,6.5,6.31,6.48,119400.0],["2014-12-05",6.48,6.75,6.44,6.71,82600.0],["2014-12-08",6.67,7.47,6.67,7.23,99300.0],["2014-12-09",7.16,7.4,6.93,7.32,116900.0],["2014-12-10",7.29,7.79,7.29,7.55,65000.0],["2014-12-11",7.54,7.7,7.25,7.31,115400.0],["2014-12-12",7.21,7.52,7.18,7.45,184300.0],["2014-12-15",7.49,7.67,7.28,7.53,83900.0],["2014-12-16",7.56,7.6,7.15,7.28,72900.0],["2014-12-17",7.26,7.79,7.25,7.67,59800.0],["2014-12-18",7.8,7.89,7.45,7.75,100500.0],["2014-12-19",7.79,8.45,7.79,8.34,96400.0],["2014-12-22",8.35,8.53,8.0,8.08,32700.0],["2014-12-23",8.11,8.27,7.84,8.17,106600.0],["2014-12-24",7.81,8.47,7.81,8.24,48800.0],["2014-12-26",8.34,9.29,8.27,9.27,114900.0],["2014-12-29",9.31,9.48,8.72,9.17,103600.0],["2014-12-30",9.11,9.69,9.11,9.52,240800.0],["2014-12-31",9.6,9.85,9.47,9.66,183000.0],["2015-01-02",9.73,9.74,9.01,9.45,56200.0],["2015-01-05",9.43,9.47,9.02,9.19,88800.0],["2015-01-06",9.25,9.41,8.5,8.6,78500.0],["2015-01-07",8.69,8.69,8.15,8.37,66000.0],["2015-01-08",8.43,8.51,8.185,8.23,47700.0],["2015-01-09",8.25,8.29,8.06,8.2,23500.0],["2015-01-12",8.25,8.6,8.03,8.04,72700.0],["2015-01-13",8.16,8.649,8.16,8.43,62900.0],["2015-01-14",8.33,8.51,8.17,8.25,29700.0],["2015-01-15",8.39,8.39,7.85,7.97,61300.0],["2015-01-16",7.93,8.33,7.89,8.23,45000.0],["2015-01-20",8.2,8.6,8.11,8.39,44100.0],["2015-01-21",8.39,8.39,7.95,7.98,34300.0],["2015-01-22",8.01,8.13,7.79,8.08,44100.0],["2015-01-23",8.09,8.26,7.97,8.03,35500.0],["2015-01-26",8.06,8.18,7.9,7.94,36600.0],["2015-01-27",7.89,8.2,7.77,8.04,42900.0],["2015-01-28",8.05,8.08,7.88,7.96,37900.0],["2015-01-29",8.0,8.47,7.91,8.31,55100.0],["2015-01-30",8.23,8.47,8.02,8.1,65700.0],["2015-02-02",8.16,8.25,8.0,8.2,49500.0],["2015-02-03",8.27,8.4,8.01,8.11,43900.0],["2015-02-04",8.09,8.51,8.07,8.29,61700.0],["2015-02-05",8.485,8.645,8.34,8.46,77100.0],["2015-02-06",8.6,8.64,8.44,8.46,70100.0],["2015-02-09",8.45,8.51,8.34,8.47,106400.0],["2015-02-10",8.43,8.43,8.19,8.36,14300.0],["2015-02-11",8.37,8.62,8.33,8.56,30000.0],["2015-02-12",8.64,8.83,8.49,8.55,25800.0],["2015-02-13",8.6,8.78,8.45,8.77,70800.0],["2015-02-17",8.79,9.06,8.19,9.01,82700.0],["2015-02-18",9.02,9.13,8.92,9.02,23700.0],["2015-02-19",9.08,9.23,8.87,8.98,35200.0],["2015-02-20",9.01,9.095,8.71,8.79,97300.0],["2015-02-23",8.8,8.99,8.57,8.62,30400.0],["2015-02-24",8.6,8.72,8.47,8.6,37500.0],["2015-02-25",8.45,8.96,8.45,8.66,39100.0],["2015-02-26",8.68,8.91,8.58,8.64,35100.0],["2015-02-27",8.75,8.83,8.64,8.79,20400.0],["2015-03-02",8.81,8.91,8.745,8.86,26600.0],["2015-03-03",8.81,8.815,8.54,8.61,36000.0],["2015-03-04",8.6,8.6,8.38,8.55,40600.0],["2015-03-05",8.51,8.61,8.4,8.49,36400.0],["2015-03-06",8.42,8.52,8.36,8.45,96800.0],["2015-03-09",8.49,8.51,8.0,8.09,60800.0],["2015-03-10",8.0,8.08,7.859,7.95,34300.0],["2015-03-11",7.88,8.16,7.81,7.9,62700.0],["2015-03-12",8.03,8.05,7.89,7.98,40700.0],["2015-03-13",7.96,8.03,7.6,7.68,78400.0],["2015-03-16",7.89,7.89,7.58,7.65,24300.0],["2015-03-17",7.62,7.77,7.435,7.68,30900.0],["2015-03-18",7.64,8.3,7.64,8.2,26300.0],["2015-03-19",8.21,8.3,7.95,8.3,45100.0],["2015-03-20",8.3,8.35,7.3,7.31,183500.0],["2015-03-23",7.29,7.29,6.94,6.97,103900.0],["2015-03-24",6.95,6.96,6.82,6.93,23600.0],["2015-03-25",6.99,7.11,6.805,6.96,36400.0],["2015-03-26",6.91,6.91,6.5,6.68,55300.0],["2015-03-27",6.66,7.12,6.66,7.06,83400.0],["2015-03-30",7.06,7.15,6.97,7.05,59900.0],["2015-03-31",7.02,7.34,6.99,7.28,99700.0],["2015-04-01",7.45,7.72,7.28,7.59,234200.0],["2015-04-02",7.66,7.66,7.24,7.44,60400.0],["2015-04-06",7.37,8.2,7.24,8.11,183500.0],["2015-04-07",8.26,8.45,8.0,8.035,59700.0],["2015-04-08",8.23,8.28,8.0,8.23,66100.0],["2015-04-09",8.27,8.3,8.0,8.24,34500.0],["2015-04-10",8.34,8.34,8.06,8.16,37100.0],["2015-04-13",8.2,8.39,8.16,8.31,26800.0],["2015-04-14",8.52,9.25,8.52,8.88,240300.0],["2015-04-15",9.0,9.04,8.75,8.9,76600.0],["2015-04-16",8.93,8.98,8.8,8.82,28500.0],["2015-04-17",8.8,8.89,8.8,8.83,32700.0],["2015-04-20",8.86,8.88,8.4,8.42,61900.0],["2015-04-21",8.49,8.53,8.01,8.1,50100.0],["2015-04-22",8.14,8.22,8.0,8.15,32800.0],["2015-04-23",8.48,9.38,8.48,9.23,213300.0],["2015-04-24",9.29,9.65,9.1,9.63,116800.0],["2015-04-27",9.69,10.08,9.69,9.83,171400.0],["2015-04-28",9.88,9.88,9.36,9.56,89600.0],["2015-04-29",9.57,9.63,9.2,9.51,89300.0],["2015-04-30",9.51,9.51,9.01,9.15,138300.0],["2015-05-01",9.16,9.31,8.84,8.97,58600.0],["2015-05-04",9.01,9.24,8.9,8.93,55100.0],["2015-05-05",8.95,8.95,8.44,8.54,61500.0],["2015-05-06",8.49,8.68,8.37,8.55,65000.0],["2015-05-07",8.51,8.7,8.48,8.58,32700.0],["2015-05-08",8.7,8.874,8.66,8.81,131500.0],["2015-05-11",8.75,8.92,8.7,8.82,56500.0],["2015-05-12",8.75,8.87,8.65,8.81,38700.0],["2015-05-13",8.84,8.84,8.45,8.65,34800.0],["2015-05-14",8.68,8.77,8.5,8.57,38400.0],["2015-05-15",8.6,9.39,8.56,9.27,42600.0],["2015-05-18",9.77,10.66,9.61,10.63,448600.0],["2015-05-19",10.72,10.88,9.96,10.41,237700.0],["2015-05-20",10.41,10.9,10.16,10.79,83900.0],["2015-05-21",10.82,10.94,10.57,10.84,74100.0],["2015-05-22",10.75,10.87,10.03,10.69,76600.0],["2015-05-26",10.69,10.69,10.24,10.33,74200.0],["2015-05-27",10.31,10.42,9.89,10.33,77200.0],["2015-05-28",10.23,10.39,10.05,10.25,51600.0],["2015-05-29",10.19,10.69,10.12,10.5,63000.0],["2015-06-01",10.56,10.744,8.88,10.04,259300.0],["2015-06-02",9.79,10.73,9.79,10.7,109000.0],["2015-06-03",10.71,11.15,10.13,11.13,115600.0],["2015-06-04",11.14,11.5,11.03,11.46,131000.0],["2015-06-05",11.48,12.2,11.29,11.74,265400.0],["2015-06-08",11.77,11.88,10.97,11.52,176900.0],["2015-06-09",11.28,11.39,11.05,11.23,44200.0],["2015-06-10",11.34,11.34,11.05,11.23,47000.0],["2015-06-11",11.45,11.56,11.09,11.14,54300.0],["2015-06-12",11.12,11.22,10.54,10.82,79300.0],["2015-06-15",10.8,11.36,10.8,11.24,152500.0],["2015-06-16",11.24,11.595,11.07,11.25,85500.0],["2015-06-17",11.25,11.29,11.03,11.25,76800.0],["2015-06-18",11.52,11.52,11.17,11.3,89300.0],["2015-06-19",11.26,11.81,11.09,11.66,129400.0],["2015-06-22",11.69,11.97,11.01,11.54,123500.0],["2015-06-23",11.48,11.78,11.32,11.73,94200.0],["2015-06-24",11.77,11.85,11.47,11.52,125100.0],["2015-06-25",11.51,11.55,10.58,11.18,124100.0],["2015-06-26",11.21,12.139,11.06,11.93,924600.0],["2015-06-29",11.8,11.94,10.98,11.08,120000.0],["2015-06-30",11.13,11.2,10.72,11.14,58300.0],["2015-07-01",11.16,11.288,10.38,10.59,85800.0],["2015-07-02",10.62,10.67,10.22,10.27,32700.0],["2015-07-06",10.12,10.17,9.42,9.77,107600.0],["2015-07-07",9.82,9.83,9.41,9.81,76900.0],["2015-07-08",9.75,9.84,9.5,9.61,63800.0],["2015-07-09",9.7,9.93,9.332,9.55,49300.0],["2015-07-10",9.64,10.79,9.64,10.77,54200.0],["2015-07-13",10.82,10.88,10.51,10.77,49000.0],["2015-07-14",10.8,11.27,10.67,11.01,38100.0],["2015-07-15",11.08,11.25,10.95,11.11,41100.0],["2015-07-16",11.12,11.495,11.12,11.39,52600.0],["2015-07-17",11.44,11.47,11.19,11.39,47700.0],["2015-07-20",11.37,11.49,10.58,11.25,71100.0],["2015-07-21",11.32,11.34,10.86,11.07,32500.0],["2015-07-22",11.0,12.0,11.0,11.99,212600.0],["2015-07-23",11.97,12.42,11.59,12.36,88100.0],["2015-07-24",12.47,12.47,11.62,11.97,207900.0],["2015-07-27",11.87,12.2,11.795,11.96,66900.0],["2015-07-28",11.94,11.95,11.44,11.45,50300.0],["2015-07-29",11.44,11.74,10.88,11.29,80100.0],["2015-07-30",11.1,11.44,10.54,11.13,33900.0],["2015-07-31",11.2,11.67,10.61,11.6,29500.0],["2015-08-03",11.56,12.0,11.42,11.65,47600.0],["2015-08-04",11.39,11.77,11.28,11.3,21900.0],["2015-08-05",11.42,11.54,10.77,10.91,94700.0],["2015-08-06",10.88,10.88,10.45,10.62,27500.0],["2015-08-07",10.58,10.58,9.996,10.05,29800.0],["2015-08-10",10.0,10.51,10.0,10.13,33300.0],["2015-08-11",10.05,10.2,9.63,9.77,33200.0],["2015-08-12",9.63,10.33,9.52,9.97,36800.0],["2015-08-13",10.942,10.942,9.78,9.81,29400.0],["2015-08-14",9.12,9.65,9.11,9.18,82500.0],["2015-08-17",9.12,9.56,9.11,9.33,50700.0],["2015-08-18",9.34,9.45,9.15,9.26,39300.0],["2015-08-19",9.23,9.34,8.95,8.95,104000.0],["2015-08-20",8.89,9.15,8.3,8.43,99400.0],["2015-08-21",8.17,9.36,8.01,8.41,88800.0],["2015-08-24",8.06,9.0,8.06,8.3,71200.0],["2015-08-25",8.5,8.5,8.0,8.03,65000.0],["2015-08-26",8.23,8.53,7.95,8.25,101100.0],["2015-08-27",8.28,8.38,8.01,8.27,64100.0],["2015-08-28",8.28,8.9,8.28,8.74,51600.0],["2015-08-31",8.72,9.69,8.72,9.43,78700.0],["2015-09-01",9.24,9.53,8.07,8.91,82000.0],["2015-09-02",8.99,8.99,8.71,8.78,46200.0],["2015-09-03",8.845,9.0,8.79,8.85,62600.0],["2015-09-04",8.71,9.1,8.71,8.84,38600.0],["2015-09-08",9.0,9.0,8.8,8.84,79300.0],["2015-09-09",8.97,8.99,8.66,8.81,48400.0],["2015-09-10",8.74,9.0,8.74,8.96,45700.0],["2015-09-11",8.88,9.56,8.88,9.43,28600.0],["2015-09-14",9.4,9.4,8.995,9.11,29800.0],["2015-09-15",9.11,9.33,8.95,9.0,84100.0],["2015-09-16",8.95,9.06,8.575,8.68,114600.0],["2015-09-17",8.64,8.86,8.53,8.61,71700.0],["2015-09-18",8.51,8.76,8.23,8.39,81900.0],["2015-09-21",8.39,8.6,8.03,8.14,63800.0],["2015-09-22",8.05,8.27,7.685,7.84,46700.0],["2015-09-23",7.87,8.0,7.555,7.7,71500.0],["2015-09-24",7.66,7.66,7.4,7.48,59800.0],["2015-09-25",7.55,7.55,6.98,7.03,90900.0],["2015-09-28",6.94,7.08,5.45,5.51,182700.0],["2015-09-29",5.5,5.51,4.81,4.94,216200.0],["2015-09-30",5.05,5.2,4.59,4.69,208100.0],["2015-10-01",4.75,5.37,4.69,5.18,192300.0],["2015-10-02",5.14,5.94,5.0,5.83,96700.0],["2015-10-05",5.93,6.02,5.635,5.81,46300.0],["2015-10-06",5.79,5.94,5.51,5.77,93200.0],["2015-10-07",5.77,6.39,5.76,6.3,59500.0],["2015-10-08",6.24,6.42,6.12,6.4,39200.0],["2015-10-09",6.41,6.515,6.38,6.5,30300.0],["2015-10-12",6.51,6.51,5.99,6.09,72700.0],["2015-10-13",6.09,6.14,5.8,5.88,46200.0],["2015-10-14",5.9,6.06,5.71,5.81,35200.0],["2015-10-15",5.83,6.38,5.73,6.37,53000.0],["2015-10-16",6.62,6.62,6.26,6.52,38500.0],["2015-10-19",6.54,6.94,6.36,6.44,33500.0],["2015-10-20",6.46,6.794,6.15,6.41,30300.0],["2015-10-21",6.45,6.74,6.2,6.57,47500.0],["2015-10-22",6.68,6.882,6.19,6.42,44300.0],["2015-10-23",6.58,6.97,6.323,6.91,41800.0],["2015-10-26",6.92,7.01,6.61,6.8,55000.0],["2015-10-27",6.83,7.34,6.29,6.37,97300.0],["2015-10-28",6.28,7.25,6.21,6.88,100200.0],["2015-10-29",6.91,7.14,6.0,6.55,137300.0],["2015-10-30",6.5,7.14,6.15,6.51,199300.0],["2015-11-02",6.52,6.958,5.94,6.12,194900.0],["2015-11-03",6.07,6.18,5.89,6.01,101100.0],["2015-11-04",5.99,7.35,5.95,7.15,106400.0],["2015-11-05",7.15,7.82,6.76,7.14,123100.0],["2015-11-06",6.8,7.18,6.24,7.08,37500.0],["2015-11-09",6.98,7.686,6.95,7.12,92700.0],["2015-11-10",6.86,6.89,6.53,6.65,67000.0],["2015-11-11",6.4,7.52,6.26,6.38,57800.0],["2015-11-12",6.34,6.5,6.11,6.14,48000.0],["2015-11-13",6.1,6.79,6.1,6.32,49500.0],["2015-11-16",6.14,6.53,6.14,6.29,27400.0],["2015-11-17",6.31,6.48,6.11,6.27,59800.0],["2015-11-18",6.5,8.15,6.5,7.27,667200.0],["2015-11-19",7.26,7.35,7.11,7.28,298800.0],["2015-11-20",7.36,7.5,7.18,7.26,150100.0],["2015-11-23",7.21,7.645,7.17,7.28,155400.0],["2015-11-24",7.32,7.46,6.99,7.2,169100.0],["2015-11-25",7.23,7.35,7.16,7.24,73800.0],["2015-11-27",7.18,7.42,7.11,7.3,48100.0],["2015-11-30",7.29,7.35,6.99,7.19,111300.0],["2015-12-01",7.25,7.33,6.87,7.19,48100.0],["2015-12-02",7.12,7.24,6.802,7.05,54100.0],["2015-12-03",7.04,7.095,6.85,7.02,66000.0],["2015-12-04",7.0,7.1,6.83,6.99,65300.0],["2015-12-07",7.03,7.09,6.69,6.83,68000.0],["2015-12-08",6.77,7.03,6.77,7.01,49800.0],["2015-12-09",7.01,7.1,6.87,7.04,68300.0],["2015-12-10",7.04,7.26,6.91,7.14,42200.0],["2015-12-11",6.94,7.14,6.77,6.82,90500.0],["2015-12-14",6.93,7.0,6.68,6.82,56000.0],["2015-12-15",7.08,7.37,6.79,7.04,191700.0],["2015-12-16",7.08,7.31,7.04,7.19,66200.0],["2015-12-17",7.35,7.35,7.09,7.1,67300.0],["2015-12-18",7.2,7.45,6.99,7.04,263000.0],["2015-12-21",7.13,7.15,6.89,7.0,115400.0],["2015-12-22",6.95,7.48,6.85,7.33,82900.0],["2015-12-23",7.38,7.48,7.26,7.37,42300.0],["2015-12-24",7.42,7.44,7.2,7.32,31100.0],["2015-12-28",7.25,7.42,7.11,7.2,35500.0],["2015-12-29",7.2,7.255,7.025,7.1,78800.0],["2015-12-30",7.11,7.41,6.87,7.17,88900.0],["2015-12-31",7.15,7.48,6.9,7.2,228500.0],["2016-01-04",7.05,7.305,6.47,6.79,168200.0],["2016-01-05",6.83,6.92,6.6,6.82,47200.0],["2016-01-06",6.7,7.1,6.53,6.65,39600.0],["2016-01-07",6.51,6.6,6.28,6.51,54300.0],["2016-01-08",6.53,6.66,6.26,6.26,38900.0],["2016-01-11",6.28,6.41,5.65,5.8,94000.0],["2016-01-12",5.85,6.92,5.85,6.2,100600.0],["2016-01-13",6.18,6.55,5.73,6.0,82500.0],["2016-01-14",6.01,6.09,5.74,5.93,48100.0],["2016-01-15",5.77,5.96,5.41,5.95,88900.0],["2016-01-19",5.97,6.1,5.68,5.83,83700.0],["2016-01-20",5.72,6.17,5.45,6.13,51100.0],["2016-01-21",6.12,6.34,5.9,6.16,46000.0],["2016-01-22",6.28,6.53,6.11,6.47,51400.0],["2016-01-25",6.47,6.53,6.3,6.4,40700.0],["2016-01-26",6.49,6.54,6.144,6.51,48100.0],["2016-01-27",6.52,6.6,6.2,6.29,60100.0],["2016-01-28",6.31,6.34,6.065,6.26,55600.0],["2016-01-29",6.25,6.62,6.25,6.48,79700.0],["2016-02-01",6.46,6.46,5.87,6.06,129100.0],["2016-02-02",5.98,5.98,5.7,5.76,55100.0],["2016-02-03",5.81,5.88,5.47,5.78,57100.0],["2016-02-04",5.75,5.94,5.5,5.81,59600.0],["2016-02-05",5.77,5.77,5.25,5.36,91900.0],["2016-02-08",5.31,5.58,5.15,5.51,38500.0],["2016-02-09",5.41,5.77,5.22,5.49,30800.0],["2016-02-10",5.51,5.6,5.26,5.32,38200.0],["2016-02-11",5.21,5.4,5.17,5.33,61300.0],["2016-02-12",5.41,5.62,5.31,5.6,76600.0],["2016-02-16",5.67,5.79,5.53,5.6,88500.0],["2016-02-17",5.66,6.41,5.6,6.32,70800.0],["2016-02-18",6.36,6.36,5.99,6.09,112000.0],["2016-02-19",6.09,6.23,6.05,6.18,69100.0],["2016-02-22",6.3,6.44,6.23,6.38,56800.0],["2016-02-23",6.35,6.44,5.87,6.05,63100.0],["2016-02-24",5.98,6.23,5.89,6.16,121500.0],["2016-02-25",6.43,6.43,5.94,6.21,23900.0],["2016-02-26",6.41,6.48,6.12,6.44,49400.0],["2016-02-29",6.46,6.64,6.39,6.6,45300.0],["2016-03-01",6.69,6.69,6.3,6.45,38300.0],["2016-03-02",6.48,6.53,6.35,6.5,67000.0],["2016-03-03",6.55,6.6,6.41,6.49,56600.0],["2016-03-04",6.46,6.7,6.345,6.48,36400.0],["2016-03-07",6.43,6.951,6.07,6.67,30300.0],["2016-03-08",6.67,6.84,6.345,6.48,42600.0],["2016-03-09",6.56,6.73,6.38,6.46,21900.0],["2016-03-10",6.54,6.54,5.7,6.2,100900.0],["2016-03-11",6.34,6.34,5.77,5.89,65300.0],["2016-03-14",5.75,5.96,5.37,5.61,113900.0],["2016-03-15",5.5,5.66,5.39,5.43,41300.0],["2016-03-16",5.43,5.68,4.95,5.09,90100.0],["2016-03-17",5.07,5.1,4.5,4.72,122300.0],["2016-03-18",4.75,4.87,4.65,4.76,197200.0],["2016-03-21",4.79,5.05,4.68,4.7,114100.0],["2016-03-22",4.71,4.71,4.55,4.58,161500.0],["2016-03-23",4.58,4.65,4.47,4.51,208800.0],["2016-03-24",4.48,4.97,4.21,4.9,202200.0],["2016-03-28",4.88,5.36,4.77,5.2,161000.0],["2016-03-29",4.87,5.5,4.87,5.4,91000.0],["2016-03-30",5.512,5.52,5.28,5.33,133900.0],["2016-03-31",5.01,5.56,5.01,5.4,93000.0],["2016-04-01",5.39,5.55,5.31,5.34,88900.0],["2016-04-04",5.32,5.38,5.14,5.23,62300.0],["2016-04-05",5.2,5.39,4.975,5.12,52800.0],["2016-04-06",5.1,5.44,5.1,5.35,105100.0],["2016-04-07",5.3,5.42,5.14,5.26,53500.0],["2016-04-08",5.34,5.43,5.1,5.27,37800.0],["2016-04-11",5.3,5.55,5.255,5.38,56100.0],["2016-04-12",5.37,5.575,5.14,5.44,32700.0],["2016-04-13",5.51,5.57,5.4,5.5,45900.0],["2016-04-14",5.17,5.69,5.17,5.52,28700.0],["2016-04-15",5.47,5.75,5.284,5.56,52000.0],["2016-04-18",5.44,5.59,4.89,5.56,33600.0],["2016-04-19",5.44,5.47,5.29,5.39,46000.0],["2016-04-20",5.4,5.59,5.34,5.45,102100.0],["2016-04-21",5.4,5.47,5.34,5.42,86700.0],["2016-04-22",5.4,5.85,5.35,5.8,137100.0],["2016-04-25",5.83,5.88,5.73,5.85,52000.0],["2016-04-26",5.89,5.98,5.81,5.84,46100.0],["2016-04-27",5.88,5.96,5.775,5.85,42100.0],["2016-04-28",5.85,5.92,5.76,5.79,46100.0],["2016-04-29",5.79,5.87,5.73,5.8,50500.0],["2016-05-02",5.83,5.83,5.56,5.74,80600.0],["2016-05-03",5.69,5.69,5.52,5.6,28100.0],["2016-05-04",5.59,5.79,5.26,5.29,62600.0],["2016-05-05",5.3,5.56,5.03,5.23,51200.0],["2016-05-06",5.18,5.39,5.15,5.35,30000.0],["2016-05-09",5.37,5.68,5.34,5.52,32400.0],["2016-05-10",5.51,5.62,5.395,5.51,18100.0],["2016-05-11",5.54,5.55,5.26,5.32,35000.0],["2016-05-12",5.33,5.43,5.1,5.26,41200.0],["2016-05-13",5.19,5.27,5.06,5.16,79000.0],["2016-05-16",5.12,5.48,5.12,5.4,80000.0],["2016-05-17",5.34,5.45,5.05,5.18,79000.0],["2016-05-18",5.2,5.32,5.11,5.22,25200.0],["2016-05-19",5.33,5.34,5.1,5.26,44200.0],["2016-05-20",5.3,5.33,5.11,5.26,57200.0],["2016-05-23",5.26,5.3,5.18,5.22,17000.0],["2016-05-24",5.28,5.45,5.24,5.4,29100.0],["2016-05-25",5.43,5.56,5.35,5.56,37900.0],["2016-05-26",5.6,5.6,5.35,5.44,25400.0],["2016-05-27",5.5,5.5,5.29,5.36,19500.0],["2016-05-31",5.38,5.5,5.37,5.49,29800.0],["2016-06-01",5.49,5.5,5.29,5.45,66600.0],["2016-06-02",5.47,5.5,5.3,5.48,77700.0],["2016-06-03",5.5,5.5,5.25,5.3,67500.0],["2016-06-06",5.23,5.48,5.12,5.45,43600.0],["2016-06-07",5.4,5.49,5.29,5.47,178700.0],["2016-06-08",5.5,5.5,5.37,5.46,119100.0],["2016-06-09",5.49,5.5,5.26,5.37,92600.0],["2016-06-10",5.35,5.48,5.11,5.27,93400.0],["2016-06-13",5.27,5.35,4.95,4.97,250000.0],["2016-06-14",4.86,5.08,4.81,5.03,117300.0],["2016-06-15",5.08,5.26,4.914,5.19,63500.0],["2016-06-16",5.19,5.19,5.0,5.14,38700.0],["2016-06-17",5.17,5.29,5.05,5.1,127800.0],["2016-06-20",5.31,5.4,5.19,5.28,116200.0],["2016-06-21",5.32,5.32,5.13,5.2,37000.0],["2016-06-22",5.24,5.27,5.1,5.22,53300.0],["2016-06-23",5.32,5.32,5.21,5.25,85200.0],["2016-06-24",4.95,5.15,4.86,5.05,154300.0],["2016-06-27",5.01,5.13,4.908,4.95,101000.0],["2016-06-28",5.03,5.05,4.87,5.01,144700.0],["2016-06-29",5.05,5.06,4.85,5.0,82400.0],["2016-06-30",4.99,5.06,4.9,5.03,84100.0],["2016-07-01",5.05,5.05,4.91,5.02,121300.0],["2016-07-05",5.03,5.05,4.87,4.99,48900.0],["2016-07-06",4.9,5.06,4.88,5.01,76800.0],["2016-07-07",4.95,5.13,4.92,5.04,60100.0],["2016-07-08",5.07,5.09,4.85,4.99,65800.0],["2016-07-11",4.94,5.08,4.91,5.05,47600.0],["2016-07-12",5.08,5.2,5.08,5.2,55600.0],["2016-07-13",5.27,5.27,5.1,5.12,58600.0],["2016-07-14",5.15,5.15,5.0,5.11,30800.0],["2016-07-15",5.15,5.23,5.12,5.2,26200.0],["2016-07-18",5.16,5.2,5.02,5.15,24800.0],["2016-07-19",5.17,5.17,4.94,4.98,52400.0],["2016-07-20",5.02,5.04,4.94,4.97,38300.0],["2016-07-21",4.95,5.02,4.94,4.97,25600.0],["2016-07-22",5.0,5.04,4.94,5.0,20500.0],["2016-07-25",5.01,5.01,4.88,4.92,27300.0],["2016-07-26",4.95,5.04,4.825,5.0,29700.0],["2016-07-27",4.97,5.03,4.97,4.99,26000.0],["2016-07-28",5.01,5.05,4.88,4.96,19800.0],["2016-07-29",4.98,5.08,4.95,4.95,90500.0],["2016-08-01",4.99,5.0,4.86,4.98,55900.0],["2016-08-02",5.0,5.0,4.91,4.94,12800.0],["2016-08-03",5.01,5.01,4.89,4.93,10900.0],["2016-08-04",5.0,5.0,4.88,4.93,124300.0],["2016-08-05",4.99,5.1,4.94,5.09,32900.0],["2016-08-08",5.12,5.14,4.92,5.0,73900.0],["2016-08-09",5.03,5.03,4.93,4.98,30700.0],["2016-08-10",4.98,4.98,4.87,4.94,34000.0],["2016-08-11",4.99,5.11,4.88,5.05,74200.0],["2016-08-12",5.05,5.06,4.98,5.05,145000.0],["2016-08-15",5.05,5.19,5.01,5.11,85800.0],["2016-08-16",5.11,5.17,5.06,5.09,65200.0],["2016-08-17",5.12,5.21,5.09,5.12,47100.0],["2016-08-18",5.13,5.25,5.11,5.16,37900.0],["2016-08-19",5.17,5.23,5.09,5.17,27000.0],["2016-08-22",5.2,5.28,5.08,5.2,208500.0],["2016-08-23",5.29,5.34,5.2,5.25,112000.0],["2016-08-24",5.27,5.5,5.27,5.34,69000.0],["2016-08-25",5.37,5.38,5.28,5.31,43200.0],["2016-08-26",5.41,5.54,5.29,5.43,28100.0],["2016-08-29",5.45,5.57,5.335,5.535,42400.0],["2016-08-30",5.54,5.6,5.51,5.54,88500.0],["2016-08-31",5.55,5.66,5.55,5.63,35700.0],["2016-09-01",5.63,5.65,5.5,5.6,32400.0],["2016-09-02",5.66,5.68,5.57,5.65,35400.0],["2016-09-06",5.66,5.75,5.6,5.68,42300.0],["2016-09-07",5.71,5.88,5.7,5.82,59600.0],["2016-09-08",6.03,6.9,6.03,6.74,400000.0],["2016-09-09",6.73,6.755,6.56,6.57,100800.0],["2016-09-12",6.54,7.0,6.54,6.84,100500.0],["2016-09-13",6.83,6.84,6.7,6.78,59900.0],["2016-09-14",6.8,6.97,6.66,6.75,54400.0],["2016-09-15",6.72,6.98,6.67,6.83,62400.0],["2016-09-16",6.88,7.1,6.85,6.96,139200.0],["2016-09-19",6.96,6.96,6.75,6.76,38100.0],["2016-09-20",6.82,6.89,6.75,6.83,21700.0],["2016-09-21",6.81,7.01,6.8,7.0,19400.0],["2016-09-22",6.99,7.3,6.99,7.23,17900.0],["2016-09-23",7.2,7.5,7.16,7.4,73100.0],["2016-09-26",7.35,7.955,7.15,7.24,32700.0],["2016-09-27",7.19,7.37,7.17,7.28,26800.0],["2016-09-28",7.23,7.49,7.171,7.47,24700.0],["2016-09-29",7.49,7.54,7.36,7.44,48100.0],["2016-09-30",7.51,7.67,7.31,7.61,39700.0],["2016-10-03",7.56,7.72,7.437,7.67,20300.0],["2016-10-04",7.69,7.69,7.4,7.49,25800.0],["2016-10-05",7.74,7.9,7.41,7.76,56100.0],["2016-10-06",7.69,7.87,7.65,7.74,39700.0],["2016-10-07",7.72,7.81,7.59,7.69,25700.0],["2016-10-10",7.74,8.19,7.74,8.1,54300.0],["2016-10-11",8.08,8.14,7.72,7.76,36300.0],["2016-10-12",7.71,7.71,7.441,7.58,28500.0],["2016-10-13",7.53,7.541,7.36,7.46,60300.0],["2016-10-14",7.49,7.665,7.4,7.58,39800.0],["2016-10-17",7.56,7.78,7.36,7.59,174700.0],["2016-10-18",7.97,7.97,7.27,7.75,319900.0],["2016-10-19",7.74,7.99,7.72,7.96,140500.0],["2016-10-20",7.97,8.45,7.95,8.13,177300.0],["2016-10-21",8.06,8.26,8.053,8.12,82400.0],["2016-10-24",8.19,8.19,8.0,8.14,19600.0],["2016-10-25",8.13,8.16,7.93,7.99,142600.0],["2016-10-26",7.97,8.09,7.854,7.96,34000.0],["2016-10-27",8.02,8.32,7.7,7.78,47600.0],["2016-10-28",7.73,7.93,7.5,7.53,14600.0],["2016-10-31",7.29,7.51,7.04,7.26,65300.0],["2016-11-01",7.28,7.28,6.891,7.13,26400.0],["2016-11-02",6.0,6.48,5.82,6.4,893600.0],["2016-11-03",6.37,6.63,5.93,6.12,230000.0],["2016-11-04",6.15,6.49,5.86,6.28,261100.0],["2016-11-07",6.45,6.5,6.22,6.5,79500.0],["2016-11-08",6.39,6.84,6.39,6.74,172800.0],["2016-11-09",6.74,7.1,6.7,6.98,225100.0],["2016-11-10",7.07,7.3,6.95,7.23,158800.0],["2016-11-11",7.23,7.38,6.99,7.0,330500.0],["2016-11-14",7.08,7.3,6.84,7.17,295500.0],["2016-11-15",7.22,7.46,7.07,7.25,140100.0],["2016-11-16",7.24,7.5,7.18,7.31,101100.0],["2016-11-17",7.38,7.64,6.7,7.43,172400.0],["2016-11-18",7.4,7.88,7.39,7.69,142100.0],["2016-11-21",7.68,7.855,7.39,7.65,184500.0],["2016-11-22",7.62,7.71,7.27,7.52,94100.0],["2016-11-23",7.5,7.74,7.42,7.73,170100.0],["2016-11-25",7.7,8.08,7.6,7.75,42700.0],["2016-11-28",7.77,7.77,7.61,7.68,74000.0],["2016-11-29",8.03,8.05,7.79,7.83,197100.0],["2016-11-30",7.9,7.914,7.6,7.63,103700.0],["2016-12-01",7.72,7.8,7.37,7.71,250900.0],["2016-12-02",7.7,7.9,7.55,7.63,81400.0],["2016-12-05",7.78,7.78,7.61,7.7,88800.0],["2016-12-06",7.7,7.72,7.43,7.47,84800.0],["2016-12-07",7.44,7.51,7.25,7.4,57000.0],["2016-12-08",7.44,7.6,7.26,7.58,108000.0],["2016-12-09",7.36,7.72,7.33,7.49,114700.0],["2016-12-12",7.51,7.55,7.29,7.39,70000.0],["2016-12-13",7.42,7.5,7.35,7.39,160700.0],["2016-12-14",7.35,7.46,7.32,7.34,122300.0],["2016-12-15",7.4,7.41,7.26,7.29,103000.0],["2016-12-16",7.32,7.46,7.18,7.19,374000.0],["2016-12-19",7.25,7.37,7.07,7.21,128400.0],["2016-12-20",7.26,7.5,7.19,7.41,143300.0],["2016-12-21",7.33,7.565,7.248,7.33,42600.0],["2016-12-22",7.33,7.4,7.255,7.35,55800.0],["2016-12-23",7.35,7.82,7.35,7.67,64600.0],["2016-12-27",7.69,7.92,7.59,7.77,112300.0],["2016-12-28",7.68,7.7,7.33,7.41,88000.0],["2016-12-29",7.46,7.68,7.46,7.66,51300.0],["2016-12-30",7.69,7.75,7.58,7.74,77800.0],["2017-01-03",7.75,7.94,7.691,7.85,118300.0],["2017-01-04",7.94,8.32,7.79,7.99,308000.0],["2017-01-05",7.93,7.99,7.64,7.76,69200.0],["2017-01-06",7.72,7.79,7.6,7.64,162300.0],["2017-01-09",7.65,7.72,7.45,7.53,154300.0],["2017-01-10",7.57,7.6,7.44,7.5,119100.0],["2017-01-11",7.53,7.62,7.19,7.49,105500.0],["2017-01-12",7.43,7.65,7.15,7.52,177600.0],["2017-01-13",7.49,7.859,7.49,7.7,147500.0],["2017-01-17",7.68,7.81,7.5,7.71,90400.0],["2017-01-18",7.72,7.8,7.56,7.69,47200.0],["2017-01-19",7.68,7.73,7.33,7.44,291800.0],["2017-01-20",7.43,7.62,7.39,7.43,40700.0],["2017-01-23",7.4,7.48,7.24,7.42,58800.0],["2017-01-24",7.38,7.7,7.21,7.59,63300.0],["2017-01-25",7.68,7.88,7.6,7.67,182700.0],["2017-01-26",7.66,7.66,7.17,7.42,325800.0],["2017-01-27",7.48,7.56,7.295,7.43,116300.0],["2017-01-30",7.43,7.59,7.031,7.44,193600.0],["2017-01-31",7.43,7.62,7.31,7.38,99700.0],["2017-02-01",7.43,7.53,7.25,7.42,79300.0],["2017-02-02",7.37,7.57,7.27,7.44,66600.0],["2017-02-03",7.45,7.59,7.3,7.56,64400.0],["2017-02-06",7.37,7.825,7.37,7.63,57400.0],["2017-02-07",7.69,7.731,7.48,7.58,53500.0],["2017-02-08",7.81,7.91,7.2,7.53,84300.0],["2017-02-09",7.51,7.68,7.481,7.62,39800.0],["2017-02-10",7.69,7.825,7.63,7.76,48100.0],["2017-02-13",7.75,7.843,7.61,7.73,75600.0],["2017-02-14",7.69,7.85,7.64,7.75,136200.0],["2017-02-15",7.72,7.83,7.65,7.77,66100.0],["2017-02-16",7.76,7.82,7.67,7.73,60000.0],["2017-02-17",7.74,8.48,7.74,8.0,606300.0],["2017-02-21",8.17,8.41,7.94,8.29,198800.0],["2017-02-22",8.33,8.39,7.89,8.05,146300.0],["2017-02-23",8.11,8.196,7.75,7.89,55100.0],["2017-02-24",7.84,8.15,7.73,7.95,41100.0],["2017-02-27",8.01,8.19,7.75,7.96,154500.0],["2017-02-28",7.89,7.98,7.715,7.75,54700.0],["2017-03-01",7.86,8.12,7.7,8.04,155300.0],["2017-03-02",8.08,8.84,8.05,8.68,776400.0],["2017-03-03",8.72,9.17,8.72,9.05,275700.0],["2017-03-06",9.05,9.19,8.96,9.13,372400.0],["2017-03-07",9.15,9.3,9.04,9.13,296100.0],["2017-03-08",9.16,9.37,9.08,9.15,253800.0],["2017-03-09",9.15,9.38,9.05,9.12,139000.0],["2017-03-10",9.23,9.608,9.16,9.41,215500.0],["2017-03-13",9.21,9.21,8.71,8.92,258700.0],["2017-03-14",8.88,8.97,8.67,8.89,104700.0],["2017-03-15",8.92,9.2,8.466,9.15,153000.0],["2017-03-16",9.17,9.24,8.961,9.21,77900.0],["2017-03-17",9.16,9.25,9.03,9.22,156800.0],["2017-03-20",9.22,9.23,9.045,9.19,82200.0],["2017-03-21",9.2,9.25,8.9,9.04,87500.0],["2017-03-22",9.02,9.15,8.8,9.0,91900.0],["2017-03-23",8.95,9.28,8.81,9.11,174300.0],["2017-03-24",9.03,9.22,8.848,9.17,80900.0],["2017-03-27",9.03,9.3,8.93,9.16,124000.0],["2017-03-28",9.17,9.2,9.03,9.1,55000.0],["2017-03-29",9.12,9.709,9.04,9.19,236000.0],["2017-03-30",9.19,9.2,8.932,9.05,126800.0],["2017-03-31",8.99,9.27,8.93,9.18,97800.0],["2017-04-03",9.18,9.3,9.09,9.15,104900.0],["2017-04-04",9.11,9.13,8.7,9.01,108500.0],["2017-04-05",9.03,9.1,8.73,8.85,84800.0],["2017-04-06",8.83,8.83,8.46,8.71,149500.0],["2017-04-07",8.67,8.885,8.6,8.77,109200.0],["2017-04-10",8.8,8.96,8.5,8.53,62400.0],["2017-04-11",8.5,8.63,8.25,8.52,57500.0],["2017-04-12",8.49,8.6,8.27,8.4,40700.0],["2017-04-13",8.37,8.37,8.09,8.16,67100.0],["2017-04-17",8.2,8.43,8.09,8.3,64500.0],["2017-04-18",8.2,8.27,8.11,8.13,30900.0],["2017-04-19",8.18,8.2,8.02,8.11,51800.0],["2017-04-20",8.15,8.155,8.0,8.09,91700.0],["2017-04-21",8.05,8.12,7.76,7.82,78200.0],["2017-04-24",8.01,8.01,7.63,7.77,71000.0],["2017-04-25",7.82,8.24,7.8,8.21,124700.0],["2017-04-26",8.21,8.73,8.2,8.66,84500.0],["2017-04-27",8.63,8.79,8.51,8.58,49000.0],["2017-04-28",8.54,8.61,8.41,8.47,59100.0],["2017-05-01",8.56,8.56,8.21,8.52,59500.0],["2017-05-02",8.51,8.52,8.25,8.3,227800.0],["2017-05-03",8.23,8.27,7.8,7.83,44700.0],["2017-05-04",8.39,8.39,7.15,8.26,373800.0],["2017-05-05",8.23,8.47,7.61,8.22,188100.0],["2017-05-08",7.81,7.81,7.245,7.63,289200.0],["2017-05-09",7.65,7.82,7.37,7.77,114500.0],["2017-05-10",7.73,8.0,7.53,7.88,282600.0],["2017-05-11",7.77,7.93,7.6,7.87,115800.0],["2017-05-12",7.78,8.12,7.68,8.09,101000.0],["2017-05-15",8.06,8.22,7.94,8.16,125200.0],["2017-05-16",8.08,8.26,8.06,8.2,99100.0],["2017-05-17",8.09,8.11,7.78,7.89,164500.0],["2017-05-18",7.85,8.4,7.61,8.33,263300.0],["2017-05-19",8.24,8.36,7.941,8.23,140900.0],["2017-05-22",8.26,8.36,7.99,8.28,108000.0],["2017-05-23",7.765,8.43,7.765,8.25,93500.0],["2017-05-24",8.19,8.32,7.975,8.05,120200.0],["2017-05-25",8.03,8.05,7.86,7.98,50400.0],["2017-05-26",7.93,8.12,7.85,8.11,55200.0],["2017-05-30",8.08,8.12,7.85,7.89,102000.0],["2017-05-31",7.91,8.29,7.8,8.14,95900.0],["2017-06-01",8.24,8.4,7.86,8.34,65200.0],["2017-06-02",8.4,8.4,8.17,8.26,79100.0],["2017-06-05",8.32,8.48,7.96,8.03,43100.0],["2017-06-06",8.03,8.15,7.99,7.99,85300.0],["2017-06-07",8.0,8.03,7.91,7.94,34200.0],["2017-06-08",7.96,8.015,7.865,7.92,66100.0],["2017-06-09",7.9,8.07,7.66,7.78,62700.0],["2017-06-12",7.77,7.99,7.66,7.97,56100.0],["2017-06-13",7.98,8.06,7.84,7.99,52800.0],["2017-06-14",7.99,8.0,7.78,7.89,48600.0],["2017-06-15",7.8,7.99,7.78,7.89,48400.0],["2017-06-16",7.82,7.9,7.17,7.67,154800.0],["2017-06-19",7.65,7.96,7.46,7.86,68100.0],["2017-06-20",7.84,7.92,7.76,7.85,43800.0],["2017-06-21",7.85,7.99,7.75,7.79,104500.0],["2017-06-22",7.81,7.9,7.76,7.88,98600.0],["2017-06-23",7.88,8.182,7.725,7.76,771300.0],["2017-06-26",7.76,8.02,7.52,7.9,144600.0],["2017-06-27",7.9,8.16,7.81,8.13,141100.0],["2017-06-28",8.13,8.38,7.94,8.25,113900.0],["2017-06-29",8.26,8.457,8.24,8.37,96900.0],["2017-06-30",8.38,8.469,8.29,8.33,40900.0],["2017-07-03",8.35,8.4,8.03,8.26,54000.0],["2017-07-05",8.26,8.26,7.58,7.9,104500.0],["2017-07-06",7.83,7.92,7.5,7.66,152300.0],["2017-07-07",7.6,7.84,7.52,7.71,77900.0],["2017-07-10",7.71,7.82,7.54,7.71,39600.0],["2017-07-11",7.71,8.12,7.66,8.1,51700.0],["2017-07-12",8.11,8.3,7.96,8.14,59600.0],["2017-07-13",8.14,8.22,7.84,8.04,47800.0],["2017-07-14",8.0,8.085,7.91,7.93,23300.0],["2017-07-17",7.97,8.13,7.86,8.03,50300.0],["2017-07-18",8.02,8.13,7.8,7.96,34000.0],["2017-07-19",7.96,8.18,7.91,8.03,29900.0],["2017-07-20",8.02,8.15,8.0,8.14,41700.0],["2017-07-21",8.17,8.27,8.07,8.22,49600.0],["2017-07-24",8.2,8.2,7.925,8.06,52300.0],["2017-07-25",8.17,8.23,7.94,8.08,37100.0],["2017-07-26",8.1,8.23,7.57,8.11,36800.0],["2017-07-27",8.12,8.34,8.12,8.29,68200.0],["2017-07-28",8.28,8.47,8.28,8.38,67200.0],["2017-07-31",8.07,8.24,7.68,8.0,166300.0],["2017-08-01",8.1,8.3,7.885,8.2,170000.0],["2017-08-02",8.12,8.4,8.0,8.33,145700.0],["2017-08-03",8.24,8.375,8.11,8.25,49700.0],["2017-08-04",8.26,8.34,8.21,8.27,37900.0],["2017-08-07",8.25,8.4,8.25,8.26,96900.0],["2017-08-08",8.21,8.344,8.0,8.03,78800.0],["2017-08-09",7.89,8.17,7.73,8.05,111500.0],["2017-08-10",7.95,8.12,7.93,8.0,53800.0],["2017-08-11",8.07,8.29,8.07,8.08,47100.0],["2017-08-14",8.09,8.25,8.08,8.09,94900.0],["2017-08-15",8.11,8.15,7.97,8.11,58600.0],["2017-08-16",8.07,8.24,8.04,8.14,37900.0],["2017-08-17",8.05,8.25,8.0,8.07,56500.0],["2017-08-18",7.92,8.25,7.92,8.07,73400.0],["2017-08-21",8.06,8.09,7.93,8.05,42300.0],["2017-08-22",8.05,8.2,7.75,7.82,163500.0],["2017-08-23",7.71,8.08,7.71,7.91,63400.0],["2017-08-24",7.97,8.02,7.68,7.82,64800.0],["2017-08-25",7.9,8.03,7.705,7.87,54600.0],["2017-08-28",7.9,7.97,7.77,7.84,59600.0],["2017-08-29",7.83,8.0,7.72,7.89,64700.0],["2017-08-30",7.88,8.02,7.8,7.98,116100.0],["2017-08-31",8.19,8.2,8.0,8.19,166100.0],["2017-09-01",8.2,8.3,8.04,8.27,98800.0],["2017-09-05",8.26,8.57,8.15,8.51,132800.0],["2017-09-06",8.5,8.9,8.5,8.55,190300.0],["2017-09-07",8.27,8.45,7.825,8.27,172600.0],["2017-09-08",8.21,8.39,8.15,8.23,66100.0],["2017-09-11",8.29,8.44,8.11,8.27,78200.0],["2017-09-12",8.23,8.27,8.07,8.2,50700.0],["2017-09-13",8.19,8.228,7.96,8.05,55900.0],["2017-09-14",8.0,8.08,7.912,8.07,23900.0],["2017-09-15",8.09,8.09,7.8,7.99,204100.0],["2017-09-18",7.99,8.19,7.76,7.81,122400.0],["2017-09-19",7.77,8.1,7.77,8.04,69200.0],["2017-09-20",8.065,8.55,8.04,8.52,212700.0],["2017-09-21",8.46,8.525,8.15,8.3,131700.0],["2017-09-22",8.35,8.55,8.29,8.48,115700.0],["2017-09-25",8.55,8.64,8.27,8.49,175100.0],["2017-09-26",8.71,8.75,8.5,8.63,204600.0],["2017-09-27",8.57,8.6,8.29,8.32,292200.0],["2017-09-28",8.28,8.61,8.26,8.48,301500.0],["2017-09-29",8.54,8.89,8.4,8.77,334000.0],["2017-10-02",8.83,9.119,8.77,9.09,287500.0],["2017-10-03",9.09,9.43,9.05,9.37,172400.0],["2017-10-04",9.32,9.49,9.12,9.17,150500.0],["2017-10-05",9.14,9.3,8.865,9.23,130300.0],["2017-10-06",9.32,9.33,9.09,9.22,112100.0],["2017-10-09",9.22,9.3,8.95,8.95,55200.0],["2017-10-10",8.87,9.04,8.78,8.82,96300.0],["2017-10-11",8.8,8.981,8.8,8.97,64600.0],["2017-10-12",8.83,9.112,8.83,8.9,54200.0],["2017-10-13",8.86,8.94,8.69,8.8,65700.0],["2017-10-16",8.85,9.12,8.7,9.04,109200.0],["2017-10-17",9.03,9.17,8.84,8.9,68700.0],["2017-10-18",8.98,9.37,8.82,9.19,150800.0],["2017-10-19",9.14,9.24,8.92,9.19,72800.0],["2017-10-20",9.27,9.8,9.16,9.3,269200.0],["2017-10-23",9.33,9.64,9.2,9.24,117400.0],["2017-10-24",9.22,9.38,8.85,8.88,107200.0],["2017-10-25",8.021,8.79,8.02,8.4,206900.0],["2017-10-26",8.46,8.592,8.25,8.34,105200.0],["2017-10-27",8.4,8.58,8.28,8.52,99000.0],["2017-10-30",8.5,8.71,8.22,8.57,100400.0],["2017-10-31",8.58,8.672,8.4,8.55,129800.0],["2017-11-01",8.57,8.67,8.3,8.49,79900.0],["2017-11-02",8.48,8.65,8.27,8.3,124400.0],["2017-11-03",8.24,8.53,8.14,8.36,168100.0],["2017-11-06",8.32,8.4,8.09,8.26,333000.0],["2017-11-07",7.35,7.35,5.75,6.49,1268400.0],["2017-11-08",6.5,6.75,6.37,6.635,277000.0],["2017-11-09",6.57,6.71,6.485,6.58,166500.0],["2017-11-10",6.52,6.62,6.17,6.29,252200.0],["2017-11-13",6.22,6.26,6.13,6.13,102700.0],["2017-11-14",6.13,6.14,5.93,6.07,201200.0],["2017-11-15",6.04,6.13,5.94,6.05,103500.0],["2017-11-16",6.02,6.21,6.02,6.13,179600.0],["2017-11-17",6.08,6.24,6.05,6.18,152700.0],["2017-11-20",6.24,6.47,6.13,6.4,179700.0],["2017-11-21",6.39,6.53,6.37,6.49,220300.0],["2017-11-22",6.46,6.665,6.46,6.55,108100.0],["2017-11-24",6.58,6.66,6.36,6.42,31500.0],["2017-11-27",6.44,6.615,6.42,6.5,177300.0],["2017-11-28",6.54,6.75,6.48,6.53,142200.0],["2017-11-29",6.53,6.57,6.43,6.51,118900.0],["2017-11-30",6.55,6.81,6.51,6.78,162900.0],["2017-12-01",6.8,6.89,6.54,6.69,113100.0],["2017-12-04",6.78,6.9,6.57,6.63,105300.0],["2017-12-05",6.6,6.655,6.27,6.35,289000.0],["2017-12-06",6.36,6.656,6.121,6.29,170200.0],["2017-12-07",6.31,6.585,6.198,6.41,118400.0],["2017-12-08",6.445,6.55,6.39,6.46,106000.0],["2017-12-11",6.51,6.61,6.39,6.46,183500.0],["2017-12-12",6.5,6.58,6.4,6.44,126300.0],["2017-12-13",6.44,6.61,6.09,6.37,298600.0],["2017-12-14",6.37,6.49,6.28,6.295,210900.0],["2017-12-15",6.28,6.59,6.28,6.44,940800.0],["2017-12-18",6.42,6.74,6.34,6.54,181300.0],["2017-12-19",6.55,6.64,6.48,6.6,175100.0],["2017-12-20",6.59,6.71,6.575,6.71,96200.0],["2017-12-21",6.72,6.77,6.61,6.68,115200.0],["2017-12-22",6.65,6.65,6.38,6.51,102700.0],["2017-12-26",6.47,6.49,6.21,6.33,300000.0],["2017-12-27",6.32,6.6,6.28,6.43,426200.0],["2017-12-28",6.41,6.43,6.24,6.4,237700.0],["2017-12-29",6.4,6.81,6.32,6.53,112500.0],["2018-01-02",6.55,6.755,6.47,6.72,62600.0],["2018-01-03",6.76,6.83,6.575,6.69,50400.0],["2018-01-04",6.74,6.77,6.55,6.7,56500.0],["2018-01-05",6.71,6.76,6.561,6.62,64300.0],["2018-01-08",6.61,6.64,6.435,6.58,69300.0],["2018-01-09",6.57,6.73,6.56,6.68,110100.0],["2018-01-10",6.65,6.84,6.52,6.81,170200.0],["2018-01-11",6.85,6.98,6.72,6.75,76000.0],["2018-01-12",6.74,6.79,6.58,6.63,87300.0],["2018-01-16",6.69,6.69,6.25,6.26,141100.0],["2018-01-17",6.25,6.49,6.19,6.48,88700.0],["2018-01-18",6.33,6.515,6.23,6.4,146000.0],["2018-01-19",6.36,6.656,6.26,6.53,176500.0],["2018-01-22",6.54,6.85,6.43,6.5,86100.0],["2018-01-23",6.41,6.99,6.41,6.9,149300.0],["2018-01-24",6.87,6.99,6.68,6.83,164600.0],["2018-01-25",6.9,7.01,6.77,6.97,109700.0],["2018-01-26",7.0,7.04,6.8,6.95,119500.0],["2018-01-29",6.91,7.26,6.85,6.95,148900.0],["2018-01-30",6.89,6.9,6.42,6.49,174900.0],["2018-01-31",6.55,6.57,6.3,6.39,67900.0],["2018-02-01",6.34,6.46,6.25,6.29,181800.0],["2018-02-02",6.24,6.48,6.2,6.28,124800.0],["2018-02-05",6.25,6.4,5.86,5.91,181700.0],["2018-02-06",5.75,6.5,5.75,6.15,97700.0],["2018-02-07",6.14,6.168,5.965,6.0,114100.0],["2018-02-08",6.0,6.0,5.64,5.65,76700.0],["2018-02-09",5.73,5.809,5.36,5.69,78200.0],["2018-02-12",5.84,5.84,5.43,5.75,138200.0],["2018-02-13",5.69,5.78,5.47,5.57,128400.0],["2018-02-14",5.48,5.59,5.39,5.44,96600.0],["2018-02-15",5.46,5.64,5.23,5.61,119600.0],["2018-02-16",5.57,5.7,5.52,5.7,118200.0],["2018-02-20",5.64,5.8,5.6,5.66,65300.0],["2018-02-21",5.67,5.85,5.64,5.7,57600.0],["2018-02-22",5.73,5.85,5.64,5.69,136000.0],["2018-02-23",5.69,5.83,5.532,5.76,77500.0],["2018-02-26",5.77,6.0,5.67,5.96,142600.0],["2018-02-27",5.94,6.24,5.85,5.85,93100.0],["2018-02-28",5.75,6.5,5.675,6.02,176500.0],["2018-03-01",6.01,6.045,5.715,5.93,119600.0],["2018-03-02",5.88,6.07,5.78,5.98,123000.0],["2018-03-05",5.94,6.04,5.86,5.91,77900.0],["2018-03-06",5.94,6.18,5.73,6.06,110100.0],["2018-03-07",6.0,6.323,5.96,6.25,100200.0],["2018-03-08",6.26,6.41,6.1,6.17,102200.0],["2018-03-09",6.21,6.63,6.21,6.45,145300.0],["2018-03-12",6.51,6.84,6.49,6.59,135200.0],["2018-03-13",6.51,6.84,6.34,6.39,128600.0],["2018-03-14",6.41,6.44,6.21,6.24,81000.0],["2018-03-15",6.25,6.32,6.17,6.28,56000.0],["2018-03-16",6.25,6.4,6.17,6.19,154000.0],["2018-03-19",6.18,6.22,6.02,6.16,79700.0],["2018-03-20",6.16,6.33,6.09,6.24,51800.0],["2018-03-21",6.23,6.31,6.05,6.15,59300.0],["2018-03-22",6.08,6.19,5.841,5.85,48200.0],["2018-03-23",5.84,5.899,5.631,5.69,94000.0],["2018-03-26",5.79,5.79,5.645,5.7,82200.0],["2018-03-27",5.72,5.83,5.53,5.56,54000.0],["2018-03-28",5.57,5.6,5.38,5.57,41900.0],["2018-03-29",5.6,5.74,5.43,5.56,83700.0],["2018-04-02",5.55,5.57,5.32,5.39,42100.0],["2018-04-03",5.39,5.96,5.36,5.76,309300.0],["2018-04-04",5.66,5.89,5.64,5.82,48300.0],["2018-04-05",5.85,5.88,5.7,5.74,64500.0],["2018-04-06",5.7,6.07,5.52,5.59,35500.0],["2018-04-09",5.64,5.68,5.38,5.39,50100.0],["2018-04-10",5.43,5.69,5.4,5.49,134100.0],["2018-04-11",5.41,5.88,5.4,5.74,123300.0],["2018-04-12",5.79,5.9,5.59,5.62,114400.0],["2018-04-13",5.65,5.67,5.39,5.42,76600.0],["2018-04-16",5.51,5.72,5.41,5.69,149800.0],["2018-04-17",5.72,5.91,5.68,5.73,140000.0],["2018-04-18",5.73,5.75,5.5,5.64,177900.0],["2018-04-19",5.63,5.89,5.5,5.77,474300.0],["2018-04-20",5.76,6.22,5.7,6.12,94500.0],["2018-04-23",6.24,6.3,6.12,6.27,117200.0],["2018-04-24",6.28,6.4,6.17,6.29,81300.0],["2018-04-25",6.3,6.36,6.0,6.13,38700.0],["2018-04-26",6.13,6.195,6.11,6.15,80100.0],["2018-04-27",6.15,6.2,6.06,6.09,69700.0],["2018-04-30",6.13,6.19,5.97,6.06,83900.0],["2018-05-01",6.06,6.23,5.98,6.13,87700.0],["2018-05-02",6.16,6.34,5.93,5.93,212100.0],["2018-05-03",5.93,6.065,5.56,5.94,165000.0],["2018-05-04",5.92,6.14,5.858,6.09,82700.0],["2018-05-07",6.09,6.29,6.08,6.19,80000.0],["2018-05-08",6.16,6.35,6.16,6.32,47100.0],["2018-05-09",6.28,6.64,6.28,6.57,73700.0],["2018-05-10",6.58,6.83,6.44,6.48,188000.0],["2018-05-11",6.48,6.55,6.28,6.43,117100.0],["2018-05-14",6.44,6.62,6.44,6.53,96300.0],["2018-05-15",6.5,6.5,6.25,6.42,97500.0],["2018-05-16",6.43,6.46,6.3,6.4,103500.0],["2018-05-17",6.4,6.59,6.29,6.54,114500.0],["2018-05-18",6.58,6.725,6.42,6.45,127000.0],["2018-05-21",6.46,6.5,6.35,6.44,95300.0],["2018-05-22",6.44,7.21,6.3,7.11,283200.0],["2018-05-23",7.11,7.649,7.11,7.58,251700.0],["2018-05-24",7.51,7.79,7.48,7.73,207400.0],["2018-05-25",7.69,7.78,7.38,7.5,67300.0],["2018-05-29",7.49,7.57,7.38,7.57,56500.0],["2018-05-30",7.59,7.735,7.516,7.64,105800.0],["2018-05-31",7.67,7.74,7.49,7.65,89900.0],["2018-06-01",7.69,7.98,7.65,7.88,100600.0],["2018-06-04",7.89,7.905,7.56,7.71,256800.0],["2018-06-05",7.71,8.0,7.63,7.67,275500.0],["2018-06-06",7.67,7.95,7.58,7.59,206500.0],["2018-06-07",7.5,7.78,7.05,7.6,121300.0],["2018-06-08",7.61,7.82,7.39,7.57,197700.0],["2018-06-11",7.56,7.96,7.56,7.89,271100.0],["2018-06-12",7.92,8.08,7.83,7.95,163400.0],["2018-06-13",7.95,8.33,7.94,8.04,104600.0],["2018-06-14",8.03,8.75,7.96,8.72,303700.0],["2018-06-15",8.7,9.01,8.6,8.86,366200.0],["2018-06-18",8.8,8.8,8.55,8.57,134900.0],["2018-06-19",8.5,9.37,8.48,9.26,224900.0],["2018-06-20",9.37,9.67,9.15,9.66,223300.0],["2018-06-21",9.61,9.76,9.53,9.61,245300.0],["2018-06-22",9.74,9.84,9.35,9.5,585800.0],["2018-06-25",9.41,9.41,9.05,9.3,127600.0],["2018-06-26",9.29,9.58,9.07,9.29,153300.0],["2018-06-27",9.24,9.578,9.02,9.28,189500.0],["2018-06-28",9.26,9.45,9.13,9.25,130200.0],["2018-06-29",9.26,9.43,9.17,9.34,120300.0],["2018-07-02",9.29,9.72,9.26,9.67,168900.0],["2018-07-03",9.68,9.98,9.68,9.94,90000.0],["2018-07-05",9.98,10.0,9.7,9.96,97100.0],["2018-07-06",9.96,10.25,9.79,10.23,200200.0],["2018-07-09",10.27,10.43,10.03,10.3,131800.0],["2018-07-10",10.33,10.43,10.11,10.38,205400.0],["2018-07-11",10.31,10.51,10.27,10.41,135700.0],["2018-07-12",10.46,10.5,10.3,10.35,168100.0],["2018-07-13",10.36,10.46,10.28,10.31,127500.0],["2018-07-16",10.32,10.4,10.0,10.24,144000.0],["2018-07-17",10.25,10.46,10.12,10.17,127700.0],["2018-07-18",10.17,10.17,9.79,9.99,92300.0],["2018-07-19",9.98,10.49,9.89,10.32,175400.0],["2018-07-20",10.27,10.38,10.09,10.22,80000.0],["2018-07-23",10.2,10.45,9.96,10.36,189300.0],["2018-07-24",11.0,11.5,10.75,11.1,1234300.0],["2018-07-25",10.54,11.44,10.011,11.2,1015500.0],["2018-07-26",10.58,11.08,10.5,10.64,3487300.0],["2018-07-27",10.69,10.8,10.44,10.63,781200.0],["2018-07-30",10.58,11.03,10.58,10.87,555000.0],["2018-07-31",10.9,10.945,10.53,10.83,1062500.0],["2018-08-01",10.89,11.08,10.67,10.89,580600.0],["2018-08-02",10.86,11.57,10.751,11.55,512400.0],["2018-08-03",11.64,11.722,11.1,11.16,732400.0],["2018-08-06",11.08,11.47,10.796,11.33,204700.0],["2018-08-07",11.35,11.55,11.17,11.36,612700.0],["2018-08-08",11.39,11.71,11.36,11.62,272300.0],["2018-08-09",11.59,12.074,11.51,11.89,306800.0],["2018-08-10",11.82,12.095,11.62,12.0,208600.0],["2018-08-13",11.98,12.125,11.65,11.79,223000.0],["2018-08-14",11.87,12.12,11.73,12.04,248200.0],["2018-08-15",11.93,12.16,11.89,12.1,235100.0],["2018-08-16",12.19,12.208,11.79,11.82,142900.0],["2018-08-17",11.86,12.04,11.55,11.68,143400.0],["2018-08-20",11.65,11.86,11.52,11.71,228200.0],["2018-08-21",11.7,11.98,11.54,11.8,166500.0],["2018-08-22",11.76,11.93,11.655,11.81,128700.0],["2018-08-23",11.85,12.19,11.76,12.16,288100.0],["2018-08-24",12.14,12.39,12.1,12.31,382300.0],["2018-08-27",12.34,12.34,11.76,12.16,492900.0],["2018-08-28",12.14,12.35,12.05,12.29,435300.0],["2018-08-29",12.29,12.39,11.961,12.25,226100.0],["2018-08-30",12.21,12.44,12.14,12.28,220100.0],["2018-08-31",12.49,12.86,12.4,12.64,366500.0],["2018-09-04",12.64,12.729,11.694,11.85,419300.0],["2018-09-05",11.85,11.86,11.28,11.7,298900.0],["2018-09-06",11.7,11.75,11.25,11.48,239900.0],["2018-09-07",11.48,11.7,11.26,11.37,147700.0],["2018-09-10",11.44,11.46,11.18,11.25,169700.0],["2018-09-11",11.25,11.57,11.01,11.41,304000.0],["2018-09-12",11.38,11.44,11.03,11.08,169400.0],["2018-09-13",11.07,11.18,10.91,11.11,155300.0],["2018-09-14",11.1,11.405,11.02,11.16,145000.0],["2018-09-17",11.15,11.22,10.475,10.53,208300.0],["2018-09-18",10.5,10.69,10.33,10.5,265900.0],["2018-09-19",10.5,10.61,10.27,10.3,230800.0],["2018-09-20",10.36,10.48,10.06,10.17,225100.0],["2018-09-21",10.1,10.2,9.895,10.03,768000.0],["2018-09-24",10.02,10.45,9.915,10.31,204600.0],["2018-09-25",10.31,10.74,10.28,10.7,331700.0],["2018-09-26",10.68,10.775,9.89,9.9,201300.0],["2018-09-27",9.96,10.024,9.52,9.61,248700.0],["2018-09-28",9.6,9.78,9.51,9.55,434900.0],["2018-10-01",9.61,9.73,9.07,9.58,821900.0],["2018-10-02",9.56,9.6,9.17,9.42,261100.0],["2018-10-03",9.51,9.61,9.38,9.49,200500.0],["2018-10-04",9.46,9.46,8.77,9.15,322900.0],["2018-10-05",9.13,9.55,9.13,9.31,284000.0],["2018-10-08",9.3,9.62,9.21,9.53,402800.0],["2018-10-09",9.53,10.03,9.53,9.83,371900.0],["2018-10-10",9.82,10.03,9.46,9.89,355700.0],["2018-10-11",9.78,10.38,9.59,10.2,592000.0],["2018-10-12",10.15,10.55,9.961,10.18,432200.0],["2018-10-15",10.22,10.71,10.0,10.63,222800.0],["2018-10-16",10.67,11.06,10.62,10.85,237400.0],["2018-10-17",10.82,10.95,10.51,10.92,141300.0],["2018-10-18",10.91,11.14,10.48,10.57,331900.0],["2018-10-19",10.57,10.78,10.0,10.23,156800.0],["2018-10-22",10.27,10.28,9.99,10.22,143900.0],["2018-10-23",10.1,10.39,9.87,10.18,192200.0],["2018-10-24",10.18,10.36,9.39,9.44,367800.0],["2018-10-25",9.55,9.76,9.29,9.59,278000.0],["2018-10-26",9.46,9.84,9.2,9.6,219800.0],["2018-10-29",9.73,9.8,9.33,9.44,220800.0],["2018-10-30",10.95,12.7,10.0,11.56,3298300.0],["2018-10-31",11.97,15.19,11.85,14.85,2836400.0],["2018-11-01",14.65,14.96,12.99,13.01,1163300.0],["2018-11-02",13.45,14.76,13.38,14.2,673000.0],["2018-11-05",14.2,14.36,13.17,13.85,464400.0],["2018-11-06",13.73,13.98,13.45,13.89,324000.0],["2018-11-07",14.0,14.229,13.53,14.01,595400.0],["2018-11-08",14.2,15.5,14.2,14.84,712700.0],["2018-11-09",14.9,14.9,13.58,14.48,615800.0],["2018-11-12",14.33,14.48,12.65,13.43,548800.0],["2018-11-13",13.43,14.62,13.43,14.005,426200.0],["2018-11-14",14.01,14.14,13.14,13.33,237000.0],["2018-11-15",13.33,13.935,13.22,13.84,235000.0],["2018-11-16",13.83,13.98,13.35,13.87,348500.0],["2018-11-19",13.89,13.97,13.43,13.61,214500.0],["2018-11-20",13.34,13.63,12.48,12.61,457100.0],["2018-11-21",12.5,12.72,12.15,12.44,177600.0],["2018-11-23",12.42,12.98,12.42,12.66,98300.0],["2018-11-26",12.73,13.01,12.26,12.69,196200.0],["2018-11-27",12.63,12.99,12.03,12.13,224500.0],["2018-11-28",12.17,12.79,11.91,12.54,330500.0],["2018-11-29",12.2,12.37,11.87,12.17,446500.0],["2018-11-30",12.07,12.4,11.67,12.24,355500.0],["2018-12-03",12.5,13.55,12.35,13.22,919200.0],["2018-12-04",13.18,13.32,11.7,12.07,546600.0],["2018-12-06",11.86,12.27,11.67,12.17,237300.0],["2018-12-07",12.09,12.3,11.77,11.91,340900.0],["2018-12-10",11.92,12.5,11.76,12.49,212700.0],["2018-12-11",12.84,12.84,12.01,12.65,167800.0],["2018-12-12",12.82,13.3,12.51,13.05,232200.0],["2018-12-13",13.21,13.26,12.84,13.12,810800.0],["2018-12-14",13.01,13.06,12.15,12.22,255200.0],["2018-12-17",12.08,12.23,11.49,11.8,256000.0],["2018-12-18",11.47,12.05,11.47,11.72,250600.0],["2018-12-19",11.74,12.26,11.43,11.57,567600.0],["2018-12-20",11.45,11.91,11.21,11.58,284900.0],["2018-12-21",11.54,11.57,10.725,11.13,698000.0],["2018-12-24",10.95,11.32,10.93,11.12,117700.0],["2018-12-26",11.28,12.1,11.02,12.0,226300.0],["2018-12-27",11.76,11.92,11.18,11.88,278400.0],["2018-12-28",11.94,12.57,11.82,12.17,214400.0],["2018-12-31",12.26,12.8,12.26,12.58,216600.0],["2019-01-02",12.21,12.39,11.7,12.0,301500.0],["2019-01-03",12.05,13.46,12.05,13.09,466700.0],["2019-01-04",13.69,14.76,13.28,14.24,483300.0],["2019-01-07",14.31,14.66,13.97,14.43,797000.0],["2019-01-08",14.42,14.96,14.24,14.54,386700.0],["2019-01-09",14.68,15.39,14.41,15.2,235200.0],["2019-01-10",15.14,16.62,14.941,15.95,505300.0],["2019-01-11",16.09,16.3,15.53,16.06,374800.0],["2019-01-14",16.12,16.12,15.42,15.82,418300.0],["2019-01-15",15.82,15.89,15.38,15.69,614300.0],["2019-01-16",15.7,16.58,15.54,15.93,643500.0],["2019-01-17",15.92,16.59,15.82,16.35,349700.0],["2019-01-18",16.44,17.33,16.31,17.28,603400.0],["2019-01-22",17.2,18.07,17.11,17.35,612000.0],["2019-01-23",17.47,17.63,17.067,17.26,227100.0],["2019-01-24",17.26,17.81,17.15,17.61,272400.0],["2019-01-25",17.66,17.87,16.88,17.77,339400.0],["2019-01-28",17.49,17.84,17.345,17.69,216300.0],["2019-01-29",17.69,17.9,17.434,17.73,239200.0],["2019-01-30",17.93,17.93,16.99,17.67,224700.0],["2019-01-31",17.63,18.25,17.48,18.19,350700.0],["2019-02-01",18.2,18.78,17.9,18.46,311400.0],["2019-02-04",18.48,19.2,17.97,19.195,932900.0],["2019-02-05",19.07,19.24,18.67,19.12,600400.0],["2019-02-06",19.12,19.44,18.3,18.77,561300.0],["2019-02-07",18.61,18.65,17.96,18.27,339100.0],["2019-02-08",17.96,18.625,17.95,18.52,256800.0],["2019-02-11",18.47,18.51,17.87,18.18,390200.0],["2019-02-12",18.13,18.43,17.95,18.3,346200.0],["2019-02-13",18.33,18.435,17.735,18.3,272200.0],["2019-02-14",18.28,18.5,17.973,18.0,247500.0],["2019-02-15",18.07,19.105,17.7,18.6,900200.0],["2019-02-19",18.54,18.95,18.46,18.54,201100.0],["2019-02-20",18.58,19.18,18.56,19.01,209700.0],["2019-02-21",18.98,18.98,18.43,18.8,258200.0],["2019-02-22",19.16,19.72,18.8,19.68,466700.0],["2019-02-25",20.0,20.01,19.2,19.69,561400.0],["2019-02-26",20.75,22.23,20.15,21.47,1497700.0],["2019-02-27",21.46,22.3,21.282,22.0,868400.0],["2019-02-28",21.44,21.94,19.87,20.21,1475300.0],["2019-03-01",20.3,20.96,20.01,20.18,619400.0],["2019-03-04",19.86,20.95,19.5,20.72,1158800.0],["2019-03-05",20.72,21.06,20.1,20.44,512400.0],["2019-03-06",19.62,20.005,18.55,18.84,1136000.0],["2019-03-07",18.88,19.71,18.71,19.41,971600.0],["2019-03-08",19.37,20.09,19.31,20.0,395400.0],["2019-03-11",20.05,20.25,19.785,20.24,669500.0],["2019-03-12",20.25,20.83,20.17,20.69,734400.0],["2019-03-13",20.8,21.21,20.75,21.18,997500.0],["2019-03-14",21.15,21.44,20.75,21.0,439500.0],["2019-03-15",21.0,21.73,20.74,21.66,1865900.0],["2019-03-18",21.66,21.85,21.1,21.85,674200.0],["2019-03-19",22.0,22.34,21.5,22.04,527000.0],["2019-03-20",22.21,22.86,22.07,22.48,427400.0],["2019-03-21",22.82,24.17,22.66,24.16,768400.0],["2019-03-22",24.24,24.95,23.87,24.46,1355400.0],["2019-03-25",24.5,25.81,23.86,25.76,1001700.0],["2019-03-26",25.96,26.26,24.55,25.11,872700.0],["2019-03-27",25.24,25.47,23.51,23.63,701700.0],["2019-03-28",23.63,25.08,23.161,25.02,622000.0],["2019-03-29",25.31,26.17,24.79,25.02,952500.0],["2019-04-01",25.47,25.878,24.82,25.07,823900.0],["2019-04-02",24.79,25.57,23.6,24.35,903400.0],["2019-04-03",24.55,25.23,23.65,24.78,677500.0],["2019-04-04",24.79,25.81,24.79,25.55,616300.0],["2019-04-05",25.81,26.59,25.63,26.41,427400.0],["2019-04-08",26.46,26.75,24.33,25.16,721700.0],["2019-04-09",25.09,25.51,24.57,24.97,367900.0],["2019-04-10",24.9,25.74,24.9,25.49,460600.0],["2019-04-11",25.54,25.66,24.5,25.24,449600.0],["2019-04-12",25.37,26.03,25.37,25.65,552700.0],["2019-04-15",25.58,26.037,24.3,24.64,443000.0],["2019-04-16",24.67,25.56,24.07,24.39,448900.0],["2019-04-17",24.39,24.39,22.28,22.93,752600.0],["2019-04-18",22.71,23.54,22.58,23.03,339600.0],["2019-04-22",23.0,23.19,22.61,23.02,218800.0],["2019-04-23",23.0,23.85,22.25,23.71,314900.0],["2019-04-24",23.84,24.07,23.24,23.36,212100.0],["2019-04-25",23.36,23.79,22.66,22.92,265500.0],["2019-04-26",23.0,23.485,22.63,23.38,231700.0],["2019-04-29",23.34,23.7,22.85,23.07,374000.0],["2019-04-30",23.15,23.484,22.26,22.87,406200.0],["2019-05-01",24.38,26.8,24.05,25.17,890400.0],["2019-05-02",23.15,24.74,22.25,24.17,1005500.0],["2019-05-03",24.49,25.37,23.723,24.6,3996700.0],["2019-05-06",24.04,25.84,23.7,25.5,1807300.0],["2019-05-07",25.12,25.5,23.19,23.8,608300.0],["2019-05-08",23.83,24.13,23.39,23.6,431300.0],["2019-05-09",23.3,23.39,22.12,22.61,581200.0],["2019-05-10",22.54,23.77,22.33,23.65,587700.0],["2019-05-13",23.02,23.39,22.17,22.21,516100.0],["2019-05-14",21.56,23.625,20.779,23.38,581000.0],["2019-05-15",23.23,24.65,23.23,24.61,504200.0],["2019-05-16",24.64,25.51,24.64,25.11,552200.0],["2019-05-17",24.74,24.765,23.62,24.39,621700.0],["2019-05-20",24.22,24.32,23.895,24.18,526600.0],["2019-05-21",24.4,24.76,23.9,24.65,930700.0],["2019-05-22",24.6,25.11,24.38,24.75,342900.0],["2019-05-23",24.81,25.48,24.09,24.57,473800.0],["2019-05-24",24.71,24.97,24.26,24.5,451500.0],["2019-05-28",24.56,24.84,23.85,24.2,816400.0],["2019-05-29",24.0,24.355,23.35,24.23,810400.0],["2019-05-30",24.33,25.16,24.21,25.03,571400.0],["2019-05-31",24.56,24.56,22.585,22.66,870800.0],["2019-06-03",22.67,22.95,21.84,22.1,872200.0],["2019-06-04",22.51,23.48,22.05,23.45,801000.0],["2019-06-05",23.63,24.65,23.4,24.65,971900.0],["2019-06-06",24.64,25.08,24.25,24.88,711300.0],["2019-06-07",25.03,25.95,24.8,25.75,1230600.0],["2019-06-10",25.85,26.74,25.82,26.3,560300.0],["2019-06-11",26.67,28.18,25.882,26.25,1022900.0],["2019-06-12",26.12,27.25,25.74,27.01,493800.0],["2019-06-13",27.16,27.94,26.81,27.93,436000.0],["2019-06-14",28.16,28.25,27.38,27.57,325200.0],["2019-06-17",27.83,28.9,27.31,28.56,668300.0],["2019-06-18",28.97,29.32,28.165,28.51,480700.0],["2019-06-19",28.55,28.78,27.69,28.33,854000.0],["2019-06-20",28.82,29.43,28.05,28.41,1162400.0],["2019-06-21",28.25,28.25,27.03,27.82,1554400.0],["2019-06-24",27.95,28.2,27.19,27.25,579200.0],["2019-06-25",27.35,27.88,26.53,26.57,444500.0],["2019-06-26",26.61,26.92,25.52,25.75,525500.0],["2019-06-27",25.75,26.89,25.75,26.53,382100.0],["2019-06-28",26.61,28.73,26.53,28.51,4279200.0],["2019-07-01",29.46,30.24,28.65,28.75,811400.0],["2019-07-02",30.01,30.25,28.74,28.99,842900.0],["2019-07-03",29.37,29.69,28.76,29.23,473500.0],["2019-07-05",28.83,29.22,28.14,28.57,410500.0],["2019-07-08",28.52,28.76,27.15,27.77,465900.0],["2019-07-09",27.51,28.45,27.45,28.33,467600.0],["2019-07-10",28.74,29.45,28.38,28.49,641000.0],["2019-07-11",28.6,28.82,27.9,28.27,676300.0],["2019-07-12",28.08,28.26,27.19,27.33,502400.0],["2019-07-15",27.55,28.25,26.52,28.03,474700.0],["2019-07-16",28.04,28.63,27.89,28.5,350900.0],["2019-07-17",28.55,29.12,28.23,29.02,363200.0],["2019-07-18",28.99,29.96,28.704,29.51,467000.0],["2019-07-19",29.51,29.93,29.45,29.85,415400.0],["2019-07-22",29.85,31.18,29.85,30.93,789700.0],["2019-07-23",30.71,30.71,27.266,28.62,1298000.0],["2019-07-24",28.5,28.88,26.7,28.79,613300.0],["2019-07-25",28.62,28.95,27.83,28.53,536300.0],["2019-07-26",28.79,29.24,28.56,29.11,582600.0],["2019-07-29",29.28,29.74,28.19,29.18,674300.0],["2019-07-30",28.92,29.67,28.66,29.61,686600.0],["2019-07-31",30.11,30.5,27.61,28.37,1301400.0],["2019-08-01",28.25,28.89,26.46,27.0,938100.0],["2019-08-02",26.7,27.4,25.06,25.16,1007400.0],["2019-08-05",24.86,24.99,23.53,23.87,968700.0],["2019-08-06",23.98,24.5,23.78,24.41,520500.0],["2019-08-07",24.05,24.83,23.915,24.66,665700.0],["2019-08-08",24.91,26.72,24.59,26.7,855000.0],["2019-08-09",26.49,27.11,26.1,26.13,714800.0],["2019-08-12",25.94,25.98,25.08,25.26,429300.0],["2019-08-13",25.21,27.09,25.21,26.95,563300.0],["2019-08-14",25.94,26.0,24.48,24.73,837600.0],["2019-08-15",25.0,25.81,24.7,24.88,485900.0],["2019-08-16",25.24,25.66,25.15,25.64,299800.0],["2019-08-19",26.01,26.1,24.93,25.21,309800.0],["2019-08-20",24.95,25.93,24.95,25.82,393000.0],["2019-08-21",26.13,26.46,25.62,26.28,221900.0],["2019-08-22",26.26,26.456,25.23,25.3,310200.0],["2019-08-23",25.1,25.82,24.53,24.66,287700.0],["2019-08-26",24.8,25.26,24.4,25.2,282100.0],["2019-08-27",25.79,26.485,25.45,25.93,507200.0],["2019-08-28",25.67,26.43,25.62,26.01,319300.0],["2019-08-29",26.45,27.07,25.84,27.05,330300.0],["2019-08-30",27.17,27.68,26.33,26.5,499400.0],["2019-09-03",26.15,26.54,24.79,25.09,318800.0],["2019-09-04",25.34,25.454,24.86,25.37,517100.0],["2019-09-05",25.78,26.43,24.775,26.25,280900.0],["2019-09-06",26.29,26.41,25.62,25.67,246300.0],["2019-09-09",25.67,25.825,24.815,24.92,374300.0],["2019-09-10",24.75,25.56,22.56,25.12,1042100.0],["2019-09-11",24.36,24.71,23.15,24.61,1341800.0],["2019-09-12",24.78,25.4,24.18,25.13,676300.0],["2019-09-13",25.25,25.87,24.73,25.74,514100.0],["2019-09-16",25.47,26.09,25.21,25.59,525100.0],["2019-09-17",25.49,26.31,25.37,26.17,493000.0],["2019-09-18",26.17,26.17,25.55,25.94,401400.0],["2019-09-19",26.08,26.59,25.8,26.05,314400.0],["2019-09-20",26.02,26.62,25.77,26.5,1134900.0],["2019-09-23",26.46,26.65,25.49,25.51,328600.0],["2019-09-24",25.61,25.76,24.33,24.55,587600.0],["2019-09-25",24.34,24.59,23.66,24.16,721900.0],["2019-09-26",24.18,24.93,23.78,24.67,781100.0],["2019-09-27",24.63,25.34,24.11,24.23,944500.0],["2019-09-30",24.26,24.37,23.45,24.0,1398200.0],["2019-10-01",24.02,24.82,22.87,22.93,1114100.0],["2019-10-02",22.6,22.66,21.7,22.1,676900.0],["2019-10-03",22.11,22.92,21.6,22.88,566500.0],["2019-10-04",23.1,23.52,22.82,23.44,331400.0],["2019-10-07",23.26,23.89,23.125,23.64,434100.0],["2019-10-08",23.51,23.74,22.91,23.3,586500.0],["2019-10-09",23.61,24.69,23.27,24.59,544200.0],["2019-10-10",24.43,24.88,24.28,24.76,455500.0],["2019-10-11",24.78,25.63,24.59,25.3,541200.0],["2019-10-14",25.12,26.085,24.78,25.22,731500.0],["2019-10-15",25.43,25.69,24.82,25.5,1120900.0],["2019-10-16",25.31,25.688,24.18,24.39,646700.0],["2019-10-17",24.65,25.46,24.49,25.32,470600.0],["2019-10-18",25.05,25.3,24.055,24.67,450600.0],["2019-10-21",24.84,26.3,24.6,26.19,962000.0],["2019-10-22",26.62,28.05,26.01,26.21,1285800.0],["2019-10-23",25.9,27.4,21.76,22.1,2102100.0],["2019-10-24",22.66,22.688,20.77,20.78,1533000.0],["2019-10-25",20.7,21.63,20.092,21.21,846800.0],["2019-10-28",21.28,22.75,21.28,22.59,1015300.0],["2019-10-29",22.47,22.88,22.24,22.56,638900.0],["2019-10-30",22.59,22.85,22.358,22.68,368500.0],["2019-10-31",22.65,23.25,22.44,22.93,354200.0],["2019-11-01",23.19,23.58,22.82,23.33,397600.0],["2019-11-04",23.67,24.16,23.44,23.8,481100.0],["2019-11-05",23.87,24.02,23.35,24.01,404900.0],["2019-11-06",23.98,24.21,23.75,23.82,362600.0],["2019-11-07",23.99,24.27,23.06,23.14,439600.0],["2019-11-08",23.13,23.83,22.869,23.59,267600.0],["2019-11-11",23.44,23.775,23.39,23.48,141500.0],["2019-11-12",23.48,24.15,23.46,23.73,220900.0],["2019-11-13",23.64,24.38,23.45,24.13,258300.0],["2019-11-14",24.06,24.35,23.784,24.065,290700.0],["2019-11-15",24.25,25.25,24.2,25.24,294900.0],["2019-11-18",25.16,25.63,24.87,25.44,342900.0],["2019-11-19",25.49,26.435,25.278,25.96,406900.0],["2019-11-20",25.83,26.51,25.83,26.25,486000.0],["2019-11-21",26.52,26.85,25.17,25.71,274800.0],["2019-11-22",25.89,26.28,25.425,26.17,227500.0],["2019-11-25",26.49,28.55,26.49,28.47,555400.0],["2019-11-26",28.54,29.17,28.26,29.05,624500.0],["2019-11-27",29.34,29.404,28.67,29.075,285100.0],["2019-11-29",28.8,28.89,28.16,28.72,258600.0],["2019-12-02",28.75,28.75,27.155,27.19,655100.0],["2019-12-03",26.72,27.03,25.97,26.26,1362200.0],["2019-12-04",27.47,28.42,26.35,28.345,996700.0],["2019-12-05",28.5,30.03,28.37,29.99,902000.0],["2019-12-06",30.5,30.61,29.13,29.18,527000.0],["2019-12-09",29.0,29.34,28.27,28.46,363000.0],["2019-12-10",28.41,29.26,28.25,28.97,437400.0],["2019-12-11",29.15,29.389,28.53,28.68,400600.0],["2019-12-12",28.63,29.33,28.21,28.63,255100.0],["2019-12-13",28.52,29.0,28.455,28.51,238700.0],["2019-12-16",28.81,29.32,28.68,29.31,350700.0],["2019-12-17",29.06,29.56,28.85,29.29,427600.0],["2019-12-18",29.36,29.54,28.65,29.34,407900.0],["2019-12-19",29.24,29.43,28.86,29.11,234100.0],["2019-12-20",29.12,29.42,28.38,28.52,657800.0],["2019-12-23",28.87,29.785,28.41,29.61,407900.0],["2019-12-24",29.48,29.96,29.36,29.6,173700.0],["2019-12-26",29.65,29.93,29.423,29.82,226000.0],["2019-12-27",30.0,30.183,29.04,29.1,279000.0],["2019-12-30",29.11,29.11,28.06,28.35,308100.0],["2019-12-31",28.19,28.58,27.69,27.92,727000.0],["2020-01-02",28.23,28.23,26.69,27.51,494100.0],["2020-01-03",26.79,26.84,26.13,26.545,547100.0],["2020-01-06",26.32,26.38,25.36,25.97,495800.0],["2020-01-07",25.88,26.56,25.51,26.24,558800.0],["2020-01-08",26.38,27.45,26.3,27.25,778400.0],["2020-01-09",27.56,28.709,27.56,28.45,574700.0],["2020-01-10",28.61,29.27,28.58,28.9,626600.0],["2020-01-13",28.9,29.04,28.09,28.37,401700.0],["2020-01-14",28.14,28.99,27.83,28.57,353700.0],["2020-01-15",28.68,29.94,28.68,29.44,445200.0],["2020-01-16",29.65,30.21,29.46,30.17,438000.0],["2020-01-17",30.48,30.86,29.93,30.15,344800.0],["2020-01-21",29.95,30.15,28.325,28.41,416100.0],["2020-01-22",28.14,29.03,28.001,28.515,269200.0],["2020-01-23",28.49,28.8,27.63,28.565,297500.0],["2020-01-24",28.73,28.96,27.29,27.49,277400.0],["2020-01-27",26.49,27.21,26.06,27.01,592700.0],["2020-01-28",27.31,27.62,26.81,27.44,267700.0],["2020-01-29",27.62,27.85,26.96,27.37,253800.0],["2020-01-30",27.02,27.22,26.27,26.64,153000.0],["2020-01-31",26.47,26.84,26.0,26.25,467300.0],["2020-02-03",26.51,27.11,26.38,26.95,437600.0],["2020-02-04",27.66,28.21,27.11,28.08,375800.0],["2020-02-05",28.63,28.92,27.43,27.48,307100.0],["2020-02-06",27.75,27.93,26.15,26.2,246800.0],["2020-02-07",26.17,26.85,25.8,25.99,304300.0],["2020-02-10",25.85,26.69,25.65,26.67,270500.0],["2020-02-11",27.1,27.33,26.46,26.6,237700.0],["2020-02-12",26.81,26.86,25.38,26.54,306000.0],["2020-02-13",26.19,26.78,25.71,26.16,304500.0],["2020-02-14",26.14,27.14,25.82,26.85,259300.0],["2020-02-18",26.68,27.16,25.94,26.31,190800.0],["2020-02-19",26.47,27.03,26.15,26.74,274300.0],["2020-02-20",26.54,26.77,25.6,25.67,337000.0],["2020-02-21",25.66,25.7,24.65,25.24,593900.0],["2020-02-24",24.2,24.35,23.61,23.81,521300.0],["2020-02-25",23.98,24.26,23.03,23.54,489000.0],["2020-02-26",22.46,23.35,22.22,23.26,1249600.0],["2020-02-27",22.64,25.12,22.2,23.82,806900.0],["2020-02-28",22.95,24.73,22.693,24.69,646800.0],["2020-03-02",24.65,26.22,24.49,26.1,538700.0],["2020-03-03",26.01,26.15,24.73,24.94,478300.0],["2020-03-04",25.45,25.9,25.02,25.27,368800.0],["2020-03-05",24.61,25.59,24.37,24.76,508400.0],["2020-03-06",24.0,24.54,23.59,23.91,399300.0],["2020-03-09",22.5,24.495,22.5,24.07,528000.0],["2020-03-10",24.61,25.48,23.68,25.43,468100.0],["2020-03-11",24.66,25.12,23.22,23.66,707100.0],["2020-03-12",21.95,22.135,19.24,19.87,962700.0],["2020-03-13",20.91,21.22,17.36,21.16,1045600.0],["2020-03-16",19.46,19.53,18.21,18.75,815100.0],["2020-03-17",19.26,20.57,17.745,18.45,913600.0],["2020-03-18",17.49,18.18,13.9,16.13,641300.0],["2020-03-19",16.46,19.1,15.72,19.02,733300.0],["2020-03-20",19.17,21.09,18.03,18.39,845100.0],["2020-03-23",18.84,18.99,16.53,16.85,450600.0],["2020-03-24",17.33,20.08,17.33,19.66,571300.0],["2020-03-25",19.63,22.15,18.03,22.005,665600.0],["2020-03-26",22.13,24.69,21.03,24.6,682400.0],["2020-03-27",23.59,24.96,22.485,23.16,547300.0],["2020-03-30",23.38,24.3,22.11,24.17,521300.0],["2020-03-31",24.0,24.6,22.65,24.31,742300.0],["2020-04-01",22.47,23.89,20.05,20.28,674200.0],["2020-04-02",19.97,21.42,19.73,20.94,532300.0],["2020-04-03",20.85,21.05,19.21,19.49,559500.0],["2020-04-06",20.08,21.64,19.75,21.36,548500.0],["2020-04-07",22.22,23.14,21.08,22.71,619900.0],["2020-04-08",23.1,23.375,22.23,23.23,589900.0],["2020-04-09",23.79,24.18,21.54,22.45,688300.0],["2020-04-13",22.43,22.58,21.26,22.27,282200.0],["2020-04-14",22.96,23.91,22.68,23.61,325400.0],["2020-04-15",22.93,23.0,21.93,22.13,323000.0],["2020-04-16",22.48,22.83,21.87,22.75,346600.0],["2020-04-17",23.21,23.5,21.93,23.19,717500.0],["2020-04-20",22.5,24.86,22.211,23.28,415500.0],["2020-04-21",22.59,23.015,21.19,22.52,325400.0],["2020-04-22",23.07,23.96,22.43,23.39,258300.0],["2020-04-23",23.47,24.63,23.47,23.74,304900.0],["2020-04-24",23.74,23.85,23.095,23.41,296900.0],["2020-04-27",23.94,25.77,23.815,25.26,472500.0],["2020-04-28",25.96,26.0,25.027,25.46,451700.0],["2020-04-29",26.15,27.64,25.36,27.46,389800.0],["2020-04-30",26.91,27.595,26.485,26.97,508300.0],["2020-05-01",26.3,26.39,25.26,26.17,297000.0],["2020-05-04",25.79,27.31,25.73,27.31,436000.0],["2020-05-05",27.65,28.29,26.73,27.25,502900.0],["2020-05-06",27.44,27.66,26.86,27.18,499800.0],["2020-05-07",27.4,27.69,24.72,27.21,742200.0],["2020-05-08",28.0,28.58,27.26,28.11,369100.0],["2020-05-11",27.32,27.47,26.02,26.55,565400.0],["2020-05-12",26.58,27.35,25.72,26.405,717400.0],["2020-05-13",26.22,26.7,25.01,25.69,608500.0],["2020-05-14",24.86,25.24,23.44,24.03,752100.0],["2020-05-15",24.11,25.94,24.07,25.87,325000.0],["2020-05-18",26.66,27.63,25.82,26.24,635800.0],["2020-05-19",26.21,26.91,25.35,25.39,363700.0],["2020-05-20",25.58,26.0,24.64,24.81,411300.0],["2020-05-21",24.66,25.8,24.5,25.14,301100.0],["2020-05-22",25.15,25.63,24.59,25.59,252600.0],["2020-05-26",26.61,27.42,26.29,26.87,621500.0],["2020-05-27",27.22,27.22,25.53,26.29,471800.0],["2020-05-28",26.46,27.23,25.95,26.11,351800.0],["2020-05-29",26.13,26.14,24.0,24.94,347500.0],["2020-06-01",25.04,25.94,24.55,25.6,455100.0],["2020-06-02",25.59,26.28,25.36,26.01,339800.0],["2020-06-03",26.26,26.74,25.8,25.9,390500.0],["2020-06-04",25.68,25.82,24.94,25.1,303700.0],["2020-06-05",25.83,26.6,25.5,26.05,428600.0],["2020-06-08",26.41,26.48,25.66,26.3,316300.0],["2020-06-09",25.85,27.17,25.85,26.79,345000.0],["2020-06-10",26.71,27.01,26.15,26.74,390700.0],["2020-06-11",26.0,26.52,23.865,23.93,444100.0],["2020-06-12",24.82,24.915,22.69,24.28,444700.0],["2020-06-15",23.93,25.28,23.59,24.88,289500.0],["2020-06-16",25.71,26.45,24.93,26.2,289500.0],["2020-06-17",26.38,26.58,25.43,25.52,281300.0],["2020-06-18",25.37,25.81,25.36,25.57,237400.0],["2020-06-19",25.75,26.94,25.1,25.1,915900.0],["2020-06-22",25.14,27.17,24.735,26.97,800000.0],["2020-06-23",27.37,27.73,26.89,27.05,474400.0],["2020-06-24",26.73,27.29,24.64,24.8,448900.0],["2020-06-25",24.69,25.3,24.16,24.4,481300.0],["2020-06-26",24.36,24.49,22.94,23.06,889400.0],["2020-06-29",23.3,24.5,22.87,24.45,540500.0],["2020-06-30",24.25,26.06,24.19,25.9,792000.0],["2020-07-01",25.86,27.05,25.56,26.73,535000.0],["2020-07-02",27.25,28.15,27.0,27.71,616300.0],["2020-07-06",27.89,28.62,27.71,28.58,701400.0],["2020-07-07",28.26,29.83,28.12,28.5,657200.0],["2020-07-08",28.43,29.59,28.3,29.47,480500.0],["2020-07-09",29.47,29.86,28.702,29.54,315000.0],["2020-07-10",29.72,29.838,28.53,29.0,252600.0],["2020-07-13",30.2,30.72,28.33,28.46,767900.0],["2020-07-14",28.31,29.115,27.5,29.09,410500.0],["2020-07-15",29.98,31.06,29.39,30.55,325900.0],["2020-07-16",30.33,30.75,29.37,30.41,318400.0],["2020-07-17",30.43,31.37,29.99,30.94,364600.0],["2020-07-20",31.28,32.35,31.198,31.91,447200.0],["2020-07-21",32.36,32.48,31.21,31.72,448700.0],["2020-07-22",31.6,32.01,30.75,31.39,900700.0],["2020-07-23",31.28,32.155,30.58,30.96,439600.0],["2020-07-24",30.81,30.81,29.87,30.33,437900.0],["2020-07-27",30.37,31.19,29.37,30.24,490500.0],["2020-07-28",30.08,30.18,28.37,28.42,312500.0],["2020-07-29",28.62,30.44,28.42,30.18,457000.0],["2020-07-30",29.76,33.49,29.72,33.21,714200.0],["2020-07-31",34.56,36.42,34.13,35.67,1261000.0],["2020-08-03",35.67,35.7,34.31,35.3,978400.0],["2020-08-04",34.12,35.06,31.93,32.21,1795900.0],["2020-08-05",30.49,32.18,29.65,31.765,4362400.0],["2020-08-06",32.14,33.62,31.8,33.37,1280600.0],["2020-08-07",33.07,33.51,31.995,32.35,803900.0],["2020-08-10",32.6,32.8,31.82,32.22,482500.0],["2020-08-11",32.5,33.35,31.94,32.59,542600.0],["2020-08-12",33.19,33.88,32.78,33.78,668800.0],["2020-08-13",33.7,35.04,33.7,34.82,534400.0],["2020-08-14",34.92,35.03,33.73,33.79,361400.0],["2020-08-17",33.9,34.46,33.707,34.31,329300.0],["2020-08-18",34.49,34.9,33.695,34.31,356300.0],["2020-08-19",34.17,35.38,34.17,34.6,337100.0],["2020-08-20",34.46,35.46,34.46,35.25,326600.0],["2020-08-21",35.25,36.03,35.25,35.61,476700.0],["2020-08-24",35.97,36.01,32.71,32.77,870300.0],["2020-08-25",32.66,33.085,32.09,32.99,454100.0],["2020-08-26",33.12,33.69,32.5,33.28,509400.0],["2020-08-27",33.54,33.59,32.02,32.83,518100.0],["2020-08-28",32.87,33.28,32.42,33.02,310400.0],["2020-08-31",33.09,33.81,32.77,33.31,512400.0],["2020-09-01",33.68,34.61,33.38,34.07,515100.0],["2020-09-02",34.08,34.3,32.85,34.16,455500.0],["2020-09-03",33.87,34.08,32.45,32.59,549200.0],["2020-09-04",32.67,32.75,29.42,31.73,838500.0],["2020-09-08",30.87,31.91,30.28,30.7,457200.0],["2020-09-09",30.34,31.69,30.21,30.74,408900.0],["2020-09-10",31.05,32.06,30.04,30.24,502800.0],["2020-09-11",30.44,31.47,30.21,30.61,330800.0],["2020-09-14",31.21,32.74,31.21,31.87,430100.0],["2020-09-15",32.21,33.33,32.03,32.27,294200.0],["2020-09-16",32.37,33.34,32.355,32.84,325200.0],["2020-09-17",32.27,33.49,32.16,32.58,220300.0],["2020-09-18",32.85,33.32,31.35,32.72,1190600.0],["2020-09-21",32.17,32.365,30.51,30.97,421000.0],["2020-09-22",31.2,31.68,30.21,31.57,204700.0],["2020-09-23",31.7,31.72,29.15,29.21,378300.0],["2020-09-24",29.05,30.67,28.82,30.09,408600.0],["2020-09-25",29.98,30.9,29.72,30.76,489000.0],["2020-09-28",31.28,31.99,30.68,31.7,248400.0],["2020-09-29",31.57,33.2,31.1,32.79,256700.0],["2020-09-30",33.13,33.55,32.19,32.49,348200.0],["2020-10-01",32.8,33.45,32.15,33.43,283900.0],["2020-10-02",32.88,33.8,32.19,32.49,218700.0],["2020-10-05",32.94,34.13,32.82,34.13,242000.0],["2020-10-06",34.4,35.87,33.95,35.13,472000.0],["2020-10-07",35.56,36.63,35.42,36.3,449500.0],["2020-10-08",37.86,38.75,36.721,38.64,725500.0],["2020-10-09",39.21,41.65,38.4,41.46,473100.0],["2020-10-12",41.91,42.95,41.42,41.8,599200.0],["2020-10-13",41.71,43.07,41.1,42.02,449400.0],["2020-10-14",42.31,43.94,41.31,41.75,379100.0],["2020-10-15",41.23,43.14,40.919,42.8,324200.0],["2020-10-16",42.85,44.64,42.6,42.82,258300.0],["2020-10-19",43.37,44.24,41.41,41.56,330800.0],["2020-10-20",41.9,42.31,40.72,41.06,197900.0],["2020-10-21",41.24,42.06,39.31,39.45,507600.0],["2020-10-22",39.76,40.6,38.22,39.05,575000.0],["2020-10-23",39.19,39.755,37.09,37.34,470400.0],["2020-10-26",36.76,38.62,36.455,37.62,421000.0],["2020-10-27",37.7,37.8,36.27,36.4,829000.0],["2020-10-28",35.27,36.83,34.85,36.06,372400.0],["2020-10-29",36.05,37.47,35.16,36.81,534300.0],["2020-10-30",36.79,37.0,33.85,34.66,495800.0],["2020-11-02",34.76,35.61,33.91,35.0,511700.0],["2020-11-03",37.11,38.71,35.4,38.22,790700.0],["2020-11-04",38.23,40.46,38.13,40.03,584700.0],["2020-11-05",39.95,42.15,39.5,42.01,551800.0],["2020-11-06",41.86,44.47,40.489,42.96,379700.0],["2020-11-09",44.78,45.78,43.5,43.97,664500.0],["2020-11-10",44.12,44.49,40.3,43.5,506200.0],["2020-11-11",43.83,47.5,43.75,47.16,427700.0],["2020-11-12",46.91,48.16,44.57,46.36,476200.0],["2020-11-13",46.74,47.41,45.34,46.635,487900.0],["2020-11-16",47.54,48.71,46.5,46.99,351000.0],["2020-11-17",47.13,48.41,45.86,48.34,364000.0],["2020-11-18",48.38,50.13,47.845,48.0,519300.0],["2020-11-19",47.64,51.24,47.28,48.83,618800.0],["2020-11-20",48.38,51.88,47.73,51.44,577800.0],["2020-11-23",52.14,52.985,50.7,51.55,683500.0],["2020-11-24",52.36,53.1,51.25,51.88,375400.0],["2020-11-25",51.71,51.745,49.39,50.9,387900.0],["2020-11-27",51.32,53.46,51.32,53.2,248700.0],["2020-11-30",53.46,54.99,52.26,54.51,494400.0],["2020-12-01",55.0,55.96,54.12,55.14,561800.0],["2020-12-02",54.83,55.21,53.69,55.08,603300.0],["2020-12-03",55.54,57.39,55.33,55.9,531700.0],["2020-12-04",56.13,58.0,55.13,57.62,569500.0],["2020-12-07",58.35,63.55,58.35,61.88,788900.0],["2020-12-08",62.885,62.945,60.23,60.33,908500.0],["2020-12-09",60.58,61.67,54.38,54.86,1156300.0],["2020-12-10",54.83,57.68,54.39,57.12,838800.0],["2020-12-11",56.96,57.96,55.46,55.54,697400.0],["2020-12-14",56.27,59.06,54.98,55.43,816900.0],["2020-12-15",55.68,56.33,53.94,54.22,630000.0],["2020-12-16",53.96,54.32,47.47,47.89,1182200.0],["2020-12-17",48.88,49.53,46.135,47.85,1255200.0],["2020-12-18",48.52,49.05,47.35,47.93,1719000.0],["2020-12-21",47.09,52.02,46.8,51.29,1117800.0],["2020-12-22",51.75,60.72,51.75,57.17,1562500.0],["2020-12-23",57.44,58.5,55.33,56.97,622500.0],["2020-12-24",56.94,58.145,54.88,55.8,285300.0],["2020-12-28",56.64,57.84,54.38,54.57,610500.0],["2020-12-29",54.35,55.535,46.74,49.01,1048400.0],["2020-12-30",48.98,51.71,48.98,50.99,576600.0],["2020-12-31",51.19,51.58,48.8,48.94,447800.0],["2021-01-04",48.82,49.8,46.51,47.34,503700.0],["2021-01-05",47.44,48.91,47.36,48.28,353200.0],["2021-01-06",48.16,49.97,47.91,48.86,596800.0],["2021-01-07",49.32,52.66,49.32,50.6,602000.0],["2021-01-08",51.17,57.09,51.0,51.99,1155200.0],["2021-01-11",51.3,52.0,49.3,49.86,597800.0],["2021-01-12",50.47,51.34,48.86,49.96,658800.0],["2021-01-13",49.87,51.87,49.26,49.95,474900.0],["2021-01-14",50.23,55.02,50.0,52.58,679900.0],["2021-01-15",52.48,54.64,50.54,50.79,605300.0],["2021-01-19",51.82,53.51,51.76,53.4,635600.0],["2021-01-20",54.31,59.47,54.17,54.17,912400.0],["2021-01-21",54.82,55.275,50.94,53.97,766400.0],["2021-01-22",53.41,55.88,53.32,55.24,493400.0],["2021-01-25",55.82,57.245,53.56,55.38,628700.0],["2021-01-26",55.99,56.92,52.3,52.57,575800.0],["2021-01-27",50.545,54.11,47.35,51.76,1017900.0],["2021-01-28",54.04,57.622,51.96,56.87,661200.0],["2021-01-29",56.4,58.81,55.23,56.7,621900.0],["2021-02-01",58.36,61.17,57.385,60.72,571800.0],["2021-02-02",62.58,67.14,62.31,65.03,981400.0],["2021-02-03",67.0,77.11,66.75,73.79,1195200.0],["2021-02-04",73.27,78.96,71.08,77.87,1141800.0],["2021-02-05",77.0,79.99,71.04,73.04,2986800.0],["2021-02-08",77.99,80.29,74.885,77.27,2621000.0],["2021-02-09",78.59,83.53,78.14,81.38,1898700.0],["2021-02-10",83.43,86.03,75.02,76.44,1152100.0],["2021-02-11",76.33,77.58,74.16,74.92,840000.0],["2021-02-12",75.41,76.48,74.24,75.73,897400.0],["2021-02-16",77.76,79.3,74.21,74.66,1040400.0],["2021-02-17",72.43,74.88,68.71,74.0,864400.0],["2021-02-18",70.89,72.4,66.66,69.82,1319300.0],["2021-02-19",70.79,74.76,70.79,72.96,721500.0],["2021-02-22",71.82,72.1,62.225,63.09,1283800.0],["2021-02-23",61.01,61.63,53.392,61.51,1650900.0],["2021-02-24",61.95,64.96,59.52,62.3,868000.0],["2021-02-25",61.59,62.0,56.57,58.56,930900.0],["2021-02-26",59.35,61.87,55.5,58.06,854300.0],["2021-03-01",59.53,64.83,59.53,62.89,979900.0],["2021-03-02",62.67,64.29,61.72,62.15,940400.0],["2021-03-03",61.39,62.25,54.16,55.38,740700.0],["2021-03-04",54.41,56.16,46.52,46.91,2181100.0],["2021-03-05",47.72,48.19,40.69,47.51,2519500.0],["2021-03-08",48.02,50.287,43.5,44.47,1417100.0],["2021-03-09",46.94,52.18,46.94,50.69,1707000.0],["2021-03-10",51.2,55.12,49.85,50.01,1440600.0],["2021-03-11",52.77,54.68,52.39,53.16,1589300.0],["2021-03-12",51.29,52.665,50.5,52.48,627600.0],["2021-03-15",51.78,54.3,51.78,53.93,753800.0],["2021-03-16",54.89,56.0,51.19,52.91,1053400.0],["2021-03-17",51.0,55.78,50.0,53.92,1356600.0],["2021-03-18",53.14,53.44,49.5,49.84,1500000.0],["2021-03-19",49.77,52.5,49.61,51.99,2009600.0],["2021-03-22",52.56,55.93,52.04,54.41,981500.0],["2021-03-23",54.04,54.3,51.879,53.01,970400.0],["2021-03-24",54.43,54.44,46.63,48.11,1418600.0],["2021-03-25",46.27,50.11,44.71,50.01,1170500.0],["2021-03-26",51.32,51.49,46.42,48.33,864800.0],["2021-03-29",48.03,48.59,45.4,46.74,607500.0],["2021-03-30",46.58,50.18,45.18,49.47,530900.0],["2021-03-31",50.6,55.005,50.1,53.75,1028200.0],["2021-04-01",54.92,58.295,52.57,52.72,876100.0],["2021-04-05",54.31,57.59,54.31,56.62,741300.0],["2021-04-06",55.72,59.835,54.5,55.41,981300.0],["2021-04-07",54.92,55.335,51.69,52.16,450700.0],["2021-04-08",53.89,54.61,52.38,53.37,397200.0],["2021-04-09",53.38,54.79,51.26,52.57,456000.0],["2021-04-12",52.81,52.9,49.63,51.65,328700.0],["2021-04-13",52.25,55.77,52.195,55.04,693700.0],["2021-04-14",55.63,57.97,53.16,53.57,518000.0],["2021-04-15",54.41,56.83,54.3,56.38,497300.0],["2021-04-16",56.01,56.195,46.18,48.17,1480200.0],["2021-04-19",47.04,48.08,43.49,45.31,855800.0],["2021-04-20",44.76,46.21,43.7,45.97,775100.0],["2021-04-21",45.57,49.47,44.255,49.39,515900.0],["2021-04-22",49.88,50.48,48.05,49.18,592600.0],["2021-04-23",49.81,50.634,48.51,49.45,449400.0],["2021-04-26",50.3,51.73,49.07,50.66,402600.0],["2021-04-27",50.59,51.6,49.67,50.9,402700.0],["2021-04-28",50.15,51.16,48.66,50.7,327100.0],["2021-04-29",51.27,51.51,48.36,49.0,543900.0],["2021-04-30",48.24,50.05,48.215,49.75,583700.0],["2021-05-03",50.2,50.34,45.25,45.99,594300.0],["2021-05-04",45.42,45.6,42.77,45.27,863300.0],["2021-05-05",46.16,46.32,42.76,43.66,568500.0],["2021-05-06",43.13,43.93,40.86,43.81,823700.0],["2021-05-07",45.35,47.46,44.13,44.35,679800.0],["2021-05-10",43.2,43.42,40.79,42.31,1207100.0],["2021-05-11",38.07,43.37,38.0,39.89,1771500.0],["2021-05-12",38.42,39.66,36.06,36.46,1106900.0],["2021-05-13",37.35,38.25,33.66,35.2,1339700.0],["2021-05-14",36.02,37.5,35.27,36.56,1047300.0],["2021-05-17",35.22,36.05,33.9,35.62,846900.0],["2021-05-18",35.75,37.94,34.88,36.44,901700.0],["2021-05-19",35.13,36.97,34.91,36.65,839500.0],["2021-05-20",37.22,38.17,36.92,37.13,683200.0],["2021-05-21",37.97,39.4,37.12,37.76,1475000.0],["2021-05-24",38.14,38.76,37.215,37.29,553700.0],["2021-05-25",37.82,39.0,37.73,38.25,700700.0],["2021-05-26",38.21,40.515,37.78,40.4,673200.0],["2021-05-27",40.34,40.625,38.8,39.48,727900.0],["2021-05-28",39.86,41.76,38.71,39.05,539000.0],["2021-06-01",39.17,39.79,35.94,36.6,737500.0],["2021-06-02",36.39,37.08,35.4,36.07,899200.0],["2021-06-03",35.62,36.21,33.84,33.9,1034800.0],["2021-06-04",34.2,35.37,32.87,32.94,1067300.0],["2021-06-07",33.59,36.05,33.27,34.94,1581900.0],["2021-06-08",35.71,35.98,33.28,34.4,749000.0],["2021-06-09",34.73,36.435,34.61,35.52,1031200.0],["2021-06-10",35.94,37.21,34.68,36.69,1010600.0],["2021-06-11",36.69,37.58,35.835,36.14,660800.0],["2021-06-14",36.38,38.11,36.37,37.25,662100.0],["2021-06-15",37.9,38.06,35.85,36.45,548400.0],["2021-06-16",36.42,36.96,34.77,36.37,497700.0],["2021-06-17",35.95,38.86,35.796,38.19,652500.0],["2021-06-18",37.42,38.516,36.31,37.47,1357900.0],["2021-06-21",37.57,38.33,36.23,38.01,561600.0],["2021-06-22",37.96,38.59,37.51,38.56,416100.0],["2021-06-23",38.52,39.9,38.52,39.08,485900.0],["2021-06-24",39.42,40.91,39.42,40.6,626700.0],["2021-06-25",40.64,42.49,40.225,42.0,3501000.0],["2021-06-28",43.47,43.84,41.51,41.93,813300.0],["2021-06-29",41.73,43.48,41.22,41.28,888000.0],["2021-06-30",41.25,41.25,39.54,39.98,827400.0],["2021-07-01",40.37,40.68,38.95,40.04,433200.0],["2021-07-02",40.39,40.5,39.04,39.5,606400.0],["2021-07-06",39.78,40.55,39.06,39.99,557900.0],["2021-07-07",40.1,40.22,38.2,38.2,431500.0],["2021-07-08",36.87,38.825,36.3,37.9,824200.0],["2021-07-09",38.13,38.34,37.43,37.97,547500.0],["2021-07-12",38.09,39.525,38.05,39.4,931500.0],["2021-07-13",38.83,39.39,37.99,38.6,583400.0],["2021-07-14",38.9,39.59,35.28,35.62,606900.0],["2021-07-15",35.66,37.4,35.103,36.74,813500.0],["2021-07-16",37.28,38.19,36.52,38.13,809600.0],["2021-07-19",37.0,37.5,35.79,36.59,479200.0],["2021-07-20",36.83,38.605,36.53,38.4,788500.0],["2021-07-21",38.68,39.055,37.09,38.89,362700.0],["2021-07-22",38.93,39.35,38.09,38.27,319500.0],["2021-07-23",38.36,39.35,36.73,39.25,657100.0],["2021-07-26",39.38,39.38,37.08,37.47,379200.0],["2021-07-27",37.35,37.695,35.7,37.2,438200.0],["2021-07-28",37.4,39.71,37.39,39.45,634100.0],["2021-07-29",39.48,40.02,38.58,39.23,693500.0],["2021-07-30",41.0,44.64,41.0,44.56,1247000.0],["2021-08-02",44.65,44.92,42.348,43.94,706000.0],["2021-08-03",44.02,45.29,43.01,44.6,620400.0],["2021-08-04",44.29,46.44,44.19,46.34,565400.0],["2021-08-05",46.58,47.95,45.58,47.84,552900.0],["2021-08-06",48.01,48.01,46.18,46.97,518300.0],["2021-08-09",46.97,48.5,46.24,46.87,546400.0],["2021-08-10",48.09,48.09,43.41,43.81,438300.0],["2021-08-11",43.48,43.7,41.92,42.99,734000.0],["2021-08-12",43.16,43.27,42.35,42.52,404300.0],["2021-08-13",42.45,42.56,40.53,40.55,364500.0],["2021-08-16",40.42,40.42,38.5,38.77,720900.0],["2021-08-17",38.09,38.41,37.04,38.1,468500.0],["2021-08-18",38.28,38.66,37.02,37.04,492600.0],["2021-08-19",36.27,38.06,36.2,37.07,315500.0],["2021-08-20",37.56,39.34,36.89,39.03,897700.0],["2021-08-23",39.5,40.61,39.3,40.26,709700.0],["2021-08-24",40.31,42.43,40.225,42.02,445300.0],["2021-08-25",41.66,44.59,41.02,44.39,1178200.0],["2021-08-26",44.52,45.2,42.83,44.36,881800.0],["2021-08-27",44.59,47.8,44.41,47.72,794600.0],["2021-08-30",47.92,49.39,47.37,48.71,696800.0],["2021-08-31",48.83,48.97,46.55,48.11,1076600.0],["2021-09-01",48.56,51.84,48.26,51.64,676200.0],["2021-09-02",52.03,53.3,50.75,52.97,866600.0],["2021-09-03",52.56,52.88,50.71,51.26,670500.0],["2021-09-07",51.2,51.71,49.83,51.06,631700.0],["2021-09-08",50.53,51.49,49.38,49.84,486600.0],["2021-09-09",49.47,51.03,49.35,49.37,387600.0],["2021-09-10",49.42,50.15,48.6,48.66,524000.0],["2021-09-13",48.98,49.04,46.66,48.24,545400.0],["2021-09-14",48.54,49.9,46.678,46.91,549000.0],["2021-09-15",46.64,46.95,44.75,46.72,545400.0],["2021-09-16",46.45,46.93,45.01,46.81,294900.0],["2021-09-17",47.19,51.79,46.805,51.2,1261900.0],["2021-09-20",49.31,50.073,47.57,48.19,473400.0],["2021-09-21",48.43,50.29,48.41,49.17,365600.0],["2021-09-22",49.59,50.96,49.15,50.61,274300.0],["2021-09-23",51.17,52.14,50.5,52.04,301000.0],["2021-09-24",51.1,52.03,48.44,48.88,415200.0],["2021-09-27",49.21,49.21,47.0,47.68,394400.0],["2021-09-28",46.79,47.68,46.06,46.42,503700.0],["2021-09-29",46.95,47.67,44.97,45.24,460400.0],["2021-09-30",45.9,48.49,45.75,46.45,551600.0],["2021-10-01",46.1,47.53,45.26,46.68,446900.0],["2021-10-04",46.44,46.84,42.53,43.2,523400.0],["2021-10-05",43.52,45.72,43.21,44.35,415300.0],["2021-10-06",43.99,44.81,42.59,43.54,355200.0],["2021-10-07",43.86,44.98,43.76,43.89,358000.0],["2021-10-08",44.56,44.99,41.12,41.53,299200.0],["2021-10-11",41.29,42.68,40.51,41.55,195700.0],["2021-10-12",42.47,43.83,42.07,43.23,327300.0],["2021-10-13",43.12,44.01,42.765,43.85,280300.0],["2021-10-14",44.79,46.47,44.67,45.1,278800.0],["2021-10-15",45.93,45.93,44.82,45.16,352600.0],["2021-10-18",44.77,45.67,44.18,45.15,269800.0],["2021-10-19",45.27,47.59,45.27,46.83,372300.0],["2021-10-20",46.63,46.9,45.89,46.45,198400.0],["2021-10-21",46.62,47.7,46.14,46.53,211300.0],["2021-10-22",46.49,47.35,45.66,46.4,218700.0],["2021-10-25",46.22,46.94,45.0,45.91,238200.0],["2021-10-26",46.33,46.79,45.02,46.36,349500.0],["2021-10-27",45.85,46.643,45.07,45.37,606200.0],["2021-10-28",45.59,49.53,45.32,49.25,467500.0],["2021-10-29",49.24,50.26,47.6,47.88,499600.0],["2021-11-01",47.87,51.97,47.48,51.8,471000.0],["2021-11-02",51.95,53.02,50.09,52.53,428400.0],["2021-11-03",52.53,53.88,51.47,53.79,413000.0],["2021-11-04",53.94,54.13,51.96,52.5,432000.0],["2021-11-05",52.28,52.39,49.01,49.96,441100.0],["2021-11-08",50.43,51.8,50.04,50.79,608300.0],["2021-11-09",50.81,51.43,48.95,50.09,608400.0],["2021-11-10",50.54,51.96,45.9,45.98,809700.0],["2021-11-11",46.34,48.06,46.34,47.0,394200.0],["2021-11-12",47.0,48.37,45.96,48.15,755800.0],["2021-11-15",48.48,48.58,45.94,46.45,376200.0],["2021-11-16",46.38,47.285,45.38,46.93,415500.0],["2021-11-17",47.01,47.01,44.13,45.59,554200.0],["2021-11-18",46.71,46.71,43.86,45.47,537800.0],["2021-11-19",47.31,49.68,45.595,49.3,1298300.0],["2021-11-22",49.46,49.8,45.0,45.17,734900.0],["2021-11-23",44.62,46.545,41.12,42.45,849000.0],["2021-11-24",41.46,42.58,40.44,42.21,498600.0],["2021-11-26",41.78,43.39,40.71,41.56,363300.0],["2021-11-29",42.28,42.99,40.12,41.45,623100.0],["2021-11-30",41.21,43.14,39.95,41.48,786400.0],["2021-12-01",42.31,42.31,37.85,37.92,674400.0],["2021-12-02",37.89,40.11,37.16,39.22,740400.0],["2021-12-03",39.29,41.07,35.6,36.09,928500.0],["2021-12-06",36.05,37.81,34.21,37.6,794300.0],["2021-12-07",39.08,42.31,39.08,41.2,696600.0],["2021-12-08",41.14,42.83,38.67,42.22,386400.0],["2021-12-09",41.67,41.9,39.38,39.42,466900.0],["2021-12-10",40.02,41.34,38.745,39.22,462300.0],["2021-12-13",39.24,41.285,38.41,40.42,601600.0],["2021-12-14",39.3,40.53,38.31,39.71,701800.0],["2021-12-15",39.7,42.75,39.41,42.5,724900.0],["2021-12-16",43.07,43.07,38.28,38.72,932200.0],["2021-12-17",38.79,45.58,38.35,44.99,1660200.0],["2021-12-20",43.76,43.825,40.85,41.07,1070900.0],["2021-12-21",41.98,43.51,40.31,43.3,453000.0],["2021-12-22",43.46,45.34,42.46,43.62,457700.0],["2021-12-23",43.39,43.43,39.9,40.49,622800.0],["2021-12-27",40.42,40.705,38.62,40.12,499400.0],["2021-12-28",40.32,41.99,38.99,39.05,424800.0],["2021-12-29",39.09,39.978,38.2,39.06,377200.0],["2021-12-30",39.7,42.19,38.93,41.45,495900.0],["2021-12-31",42.16,42.81,40.91,41.2,412300.0],["2022-01-03",41.43,42.95,40.02,42.51,565400.0],["2022-01-04",42.43,42.43,36.445,37.73,773400.0],["2022-01-05",37.11,37.59,34.88,34.91,797700.0],["2022-01-06",34.54,36.06,32.88,35.12,725600.0],["2022-01-07",35.15,37.78,33.2,33.58,627100.0],["2022-01-10",32.76,34.1,31.41,33.98,796000.0],["2022-01-11",33.95,34.24,31.99,33.57,696000.0],["2022-01-12",34.09,35.35,31.935,32.02,836100.0],["2022-01-13",32.28,32.46,29.27,29.47,1041800.0],["2022-01-14",29.38,30.79,28.42,30.34,857900.0],["2022-01-18",29.32,30.37,27.67,27.79,722700.0],["2022-01-19",27.89,29.9,27.14,27.22,824100.0],["2022-01-20",27.86,30.69,27.54,27.67,950900.0],["2022-01-21",26.94,29.0,26.92,26.96,1136600.0],["2022-01-24",26.15,29.04,24.182,28.92,1449200.0],["2022-01-25",27.69,29.55,25.74,27.56,1153700.0],["2022-01-26",28.59,30.55,26.62,27.06,1033600.0],["2022-01-27",27.54,28.62,25.52,25.56,752900.0],["2022-01-28",25.6,27.08,23.98,27.08,1043300.0],["2022-01-31",27.28,30.54,27.28,30.41,1178100.0],["2022-02-01",31.05,31.71,28.73,31.24,823800.0],["2022-02-02",31.12,31.505,28.94,29.64,652800.0],["2022-02-03",28.33,29.64,27.46,27.71,814400.0],["2022-02-04",27.68,29.21,26.68,28.66,841800.0],["2022-02-07",28.82,31.1,28.61,30.14,1100400.0],["2022-02-08",29.75,30.715,29.08,30.1,482900.0],["2022-02-09",31.03,32.77,30.72,32.47,692100.0],["2022-02-10",30.72,33.23,30.07,30.83,777300.0],["2022-02-11",31.0,32.555,29.48,29.94,599800.0],["2022-02-14",29.81,31.42,29.17,29.39,640500.0],["2022-02-15",30.07,31.54,29.81,31.2,699800.0],["2022-02-16",30.38,30.57,29.1,29.87,543700.0],["2022-02-17",29.7,29.7,26.42,26.55,854000.0],["2022-02-18",26.45,27.0,25.2,25.33,671600.0],["2022-02-22",24.68,25.735,24.54,24.8,638800.0],["2022-02-23",25.67,25.68,23.485,23.55,655600.0],["2022-02-24",22.03,26.4,22.0,26.16,1077800.0],["2022-02-25",26.59,27.05,25.48,26.93,741700.0],["2022-02-28",26.53,28.75,26.51,27.8,906900.0],["2022-03-01",27.87,29.67,26.95,28.04,1380900.0],["2022-03-02",28.05,28.91,27.23,27.84,1005400.0],["2022-03-03",28.3,28.45,25.28,26.02,903800.0],["2022-03-04",25.75,26.6,24.37,24.76,758100.0],["2022-03-07",25.2,26.03,24.385,24.51,797300.0],["2022-03-08",25.02,26.55,23.61,25.19,815300.0],["2022-03-09",26.04,27.15,25.91,26.24,973500.0],["2022-03-10",25.48,26.01,24.65,25.87,498100.0],["2022-03-11",26.25,26.25,23.64,23.79,602500.0],["2022-03-14",23.57,24.442,21.45,21.94,1218400.0],["2022-03-15",22.18,24.23,22.09,23.53,890400.0],["2022-03-16",24.29,26.02,23.79,25.98,1276300.0],["2022-03-17",25.78,27.69,25.39,27.56,780900.0],["2022-03-18",27.04,29.51,27.04,28.29,2237600.0],["2022-03-21",27.76,28.37,26.78,27.22,727300.0],["2022-03-22",26.92,28.61,26.92,28.16,634700.0],["2022-03-23",27.69,28.3,26.5,26.93,573200.0],["2022-03-24",27.19,27.66,25.67,27.64,706800.0],["2022-03-25",27.73,27.73,26.4,26.96,524300.0],["2022-03-28",27.37,28.15,26.7,27.83,572900.0],["2022-03-29",28.69,31.36,28.69,30.89,1071200.0],["2022-03-30",30.2,30.66,28.64,28.76,695800.0],["2022-03-31",29.22,29.22,27.45,27.57,668600.0],["2022-04-01",27.65,29.18,27.65,29.02,776400.0],["2022-04-04",29.57,30.1,28.73,29.52,464700.0],["2022-04-05",29.25,29.555,26.92,27.01,689400.0],["2022-04-06",26.56,27.09,25.53,26.86,958800.0],["2022-04-07",26.7,27.67,25.9,26.6,715600.0],["2022-04-08",26.42,26.74,25.41,25.78,680000.0],["2022-04-11",25.14,25.85,24.52,25.32,545900.0],["2022-04-12",26.01,27.51,25.35,25.8,676300.0],["2022-04-13",25.63,26.27,25.31,25.88,704100.0],["2022-04-14",25.89,25.89,24.02,24.15,528700.0],["2022-04-18",24.14,24.14,22.94,23.26,592100.0],["2022-04-19",23.31,24.61,22.79,23.88,682800.0],["2022-04-20",24.11,24.11,22.68,23.06,747100.0],["2022-04-21",23.71,24.47,21.36,21.7,1003600.0],["2022-04-22",21.65,22.47,21.55,21.79,1542400.0],["2022-04-25",21.62,23.32,21.56,23.32,914500.0],["2022-04-26",23.09,23.401,21.855,21.88,1210300.0],["2022-04-27",21.86,22.63,21.45,21.57,1047400.0],["2022-04-28",21.76,22.34,20.23,21.34,800900.0],["2022-04-29",21.23,22.19,20.37,20.47,735400.0],["2022-05-02",20.38,21.67,20.29,21.59,1230200.0],["2022-05-03",21.68,22.135,21.08,21.46,1404300.0],["2022-05-04",21.93,22.605,20.04,22.45,2217100.0],["2022-05-05",21.79,21.87,18.393,19.01,1271100.0],["2022-05-06",18.64,18.96,17.59,18.44,2005900.0],["2022-05-09",17.9,18.32,16.77,17.0,2089600.0],["2022-05-10",18.62,19.29,15.93,16.59,1699700.0],["2022-05-11",16.22,17.02,15.17,15.45,1259300.0],["2022-05-12",15.0,17.61,14.85,16.48,1881800.0],["2022-05-13",17.11,18.67,17.11,18.16,1346500.0],["2022-05-16",17.94,18.1,16.52,16.58,827200.0],["2022-05-17",17.4,17.82,16.48,17.41,1157900.0],["2022-05-18",16.78,17.37,15.98,16.14,886200.0],["2022-05-19",16.18,17.94,15.985,17.47,1161700.0],["2022-05-20",17.87,18.43,16.88,18.37,1106000.0],["2022-05-23",18.33,18.69,17.55,17.94,679700.0],["2022-05-24",17.3,17.79,16.52,16.94,747300.0],["2022-05-25",16.91,17.78,16.73,17.12,841500.0],["2022-05-26",17.12,17.83,16.74,17.35,620200.0],["2022-05-27",17.59,18.94,17.28,18.89,1034700.0],["2022-05-31",18.58,19.065,17.315,17.58,1146900.0],["2022-06-01",17.76,18.26,16.79,17.34,971700.0],["2022-06-02",17.45,18.56,17.128,18.23,886600.0],["2022-06-03",17.44,17.75,16.61,17.12,845900.0],["2022-06-06",17.68,17.98,16.87,17.36,717700.0],["2022-06-07",17.01,18.0,16.78,17.86,636700.0],["2022-06-08",18.0,18.95,17.77,18.6,759500.0],["2022-06-09",18.04,18.43,17.46,17.47,707400.0],["2022-06-10",16.51,16.9,15.97,16.33,883500.0],["2022-06-13",15.93,16.49,15.62,15.96,1260400.0],["2022-06-14",16.22,16.68,15.51,16.2,1569100.0],["2022-06-15",16.27,18.545,16.27,17.95,1374600.0],["2022-06-16",16.71,17.165,16.44,16.97,931500.0],["2022-06-17",17.23,17.91,16.64,17.0,2293200.0],["2022-06-21",17.36,18.17,17.36,17.48,1099500.0],["2022-06-22",17.08,18.975,17.0,18.74,1261400.0],["2022-06-23",18.88,21.84,18.57,21.82,1424300.0],["2022-06-24",22.15,22.77,21.46,22.74,2281900.0],["2022-06-27",22.54,22.74,20.71,20.99,944300.0],["2022-06-28",21.11,21.27,19.73,19.83,993700.0],["2022-06-29",19.74,20.19,19.2,19.97,887200.0],["2022-06-30",19.411,20.45,19.3,19.9,816600.0],["2022-07-01",19.99,21.25,19.97,21.1,795000.0],["2022-07-05",20.79,23.43,20.42,23.41,1200100.0],["2022-07-06",23.32,24.25,23.19,23.93,1176700.0],["2022-07-07",23.84,25.72,23.79,25.38,886600.0],["2022-07-08",24.62,26.14,24.38,25.6,745400.0],["2022-07-11",25.37,25.42,24.35,24.72,1024900.0],["2022-07-12",24.88,25.7,23.94,25.61,860300.0],["2022-07-13",24.76,26.81,24.52,25.72,775300.0],["2022-07-14",25.57,26.02,24.965,25.58,654400.0],["2022-07-15",26.0,26.83,25.4,26.69,871300.0],["2022-07-18",27.11,27.27,24.0,24.25,901700.0],["2022-07-19",24.54,25.845,23.91,25.82,1435300.0],["2022-07-20",26.06,28.13,26.03,26.92,1024600.0],["2022-07-21",26.85,27.32,26.08,26.6,970100.0],["2022-07-22",26.87,26.87,24.44,24.54,967300.0],["2022-07-25",24.47,24.8,23.68,24.67,1001900.0],["2022-07-26",24.53,25.505,24.1,24.73,704600.0],["2022-07-27",25.0,26.48,24.45,26.22,768700.0],["2022-07-28",26.36,27.56,25.47,27.46,834500.0],["2022-07-29",26.92,27.13,26.21,26.34,896900.0],["2022-08-01",25.97,26.65,25.46,25.82,910500.0],["2022-08-02",25.56,26.86,25.275,26.64,665400.0],["2022-08-03",27.51,28.18,24.51,25.05,1106700.0],["2022-08-04",25.59,27.77,25.19,27.66,1038300.0],["2022-08-05",26.58,28.13,25.75,27.9,926500.0],["2022-08-08",28.0,28.27,26.67,26.83,1256200.0],["2022-08-09",26.38,26.38,23.48,24.13,916600.0],["2022-08-10",25.35,26.25,24.61,25.96,1102000.0],["2022-08-11",26.12,27.4,25.06,25.49,1175900.0],["2022-08-12",25.97,26.37,25.58,26.05,620700.0],["2022-08-15",25.74,26.28,25.27,25.85,566100.0],["2022-08-16",25.72,25.87,23.67,24.13,753700.0],["2022-08-17",23.4,23.92,22.49,22.58,681100.0],["2022-08-18",22.53,23.03,21.73,22.82,749000.0],["2022-08-19",22.28,22.3,21.51,21.7,605700.0],["2022-08-22",21.24,21.73,20.72,21.18,634300.0],["2022-08-23",21.35,22.12,20.82,21.46,647000.0],["2022-08-24",21.38,22.32,21.25,22.02,553600.0],["2022-08-25",22.51,22.95,22.1,22.92,483600.0],["2022-08-26",22.81,22.81,21.07,21.34,864300.0],["2022-08-29",20.94,21.73,20.39,20.56,743500.0],["2022-08-30",21.07,21.13,20.02,20.43,961300.0],["2022-08-31",20.92,21.17,20.07,20.4,793100.0],["2022-09-01",20.04,20.04,18.8,19.81,968800.0],["2022-09-02",20.31,20.4,18.97,19.18,872500.0],["2022-09-06",19.24,19.35,18.55,18.7,1005600.0],["2022-09-07",18.79,19.64,18.61,19.56,729300.0],["2022-09-08",18.96,19.88,18.81,19.39,893000.0],["2022-09-09",19.69,19.96,19.12,19.95,835800.0],["2022-09-12",20.13,21.01,20.03,20.88,947400.0],["2022-09-13",19.56,19.643,18.96,19.19,1446400.0],["2022-09-14",19.13,19.61,18.72,19.23,1183500.0],["2022-09-15",18.88,20.16,18.85,19.6,920200.0],["2022-09-16",19.08,19.08,17.705,18.47,1314500.0],["2022-09-19",18.21,18.63,17.71,18.63,627500.0],["2022-09-20",18.29,18.68,17.82,18.08,1609200.0],["2022-09-21",18.11,18.26,16.99,17.05,1352000.0],["2022-09-22",16.85,16.955,16.41,16.71,892300.0],["2022-09-23",16.35,16.97,16.08,16.58,968100.0],["2022-09-26",16.55,17.56,16.55,17.31,1134900.0],["2022-09-27",17.91,18.13,16.77,16.95,1242000.0],["2022-09-28",17.21,17.54,16.81,17.4,1926500.0],["2022-09-29",17.0,17.355,16.28,16.64,1168000.0],["2022-09-30",16.74,17.41,16.54,16.6,853400.0],["2022-10-03",17.1,17.47,16.41,17.09,912100.0],["2022-10-04",17.61,18.65,17.57,18.63,1254000.0],["2022-10-05",18.16,18.79,17.565,18.63,947000.0],["2022-10-06",18.61,19.06,18.08,18.49,743300.0],["2022-10-07",17.92,18.17,17.455,17.57,1306900.0],["2022-10-10",17.55,17.63,15.96,16.08,862000.0],["2022-10-11",16.09,16.2,15.085,15.59,1027000.0],["2022-10-12",15.51,15.97,15.09,15.91,678200.0],["2022-10-13",15.11,16.65,15.0,16.22,813100.0],["2022-10-14",16.5,17.13,15.58,15.61,723500.0],["2022-10-17",16.23,17.49,15.952,16.78,822000.0],["2022-10-18",17.46,17.85,16.735,16.96,743300.0],["2022-10-19",16.61,16.73,15.21,15.5,934700.0],["2022-10-20",15.4,16.21,15.0,15.31,683000.0],["2022-10-21",15.4,15.88,14.92,15.83,863100.0],["2022-10-24",15.83,16.125,15.23,16.06,664600.0],["2022-10-25",16.31,17.86,16.31,17.63,939500.0],["2022-10-26",17.47,18.83,17.36,18.36,955900.0],["2022-10-27",18.62,18.88,17.68,18.5,982100.0],["2022-10-28",18.47,19.38,17.97,19.31,1010100.0],["2022-10-31",19.13,20.4,19.01,20.11,1092800.0],["2022-11-01",20.6,20.886,20.07,20.65,1072300.0],["2022-11-02",20.43,21.2,19.41,19.5,974100.0],["2022-11-03",22.98,24.69,21.85,24.23,2725900.0],["2022-11-04",24.5,25.43,23.14,24.38,1438700.0],["2022-11-07",24.7,25.48,23.31,24.73,1080600.0],["2022-11-08",24.77,25.66,24.3,24.96,822000.0],["2022-11-09",24.58,25.21,23.05,23.09,1148500.0],["2022-11-10",25.32,28.26,25.32,27.96,1661000.0],["2022-11-11",27.55,31.09,27.47,29.94,1967000.0],["2022-11-14",29.49,30.35,28.59,28.65,1121500.0],["2022-11-15",30.0,30.34,28.67,28.82,1097400.0],["2022-11-16",28.27,28.37,27.01,27.65,1051200.0],["2022-11-17",26.98,27.36,26.48,27.05,693300.0],["2022-11-18",28.08,28.55,25.86,25.98,733000.0],["2022-11-21",25.76,26.154,25.47,25.9,724500.0],["2022-11-22",26.04,26.37,25.545,26.37,700200.0],["2022-11-23",26.38,26.97,26.015,26.42,522100.0],["2022-11-25",25.95,26.25,25.49,26.2,218000.0],["2022-11-28",26.05,26.6,25.11,25.27,672300.0],["2022-11-29",25.42,26.477,24.75,25.49,578000.0],["2022-11-30",25.8,27.82,25.25,27.74,1163500.0],["2022-12-01",27.93,28.89,27.17,28.83,989900.0],["2022-12-02",27.9,29.195,26.95,29.14,990000.0],["2022-12-05",29.04,29.05,26.955,27.17,828500.0],["2022-12-06",27.03,28.09,26.63,27.25,722400.0],["2022-12-07",27.02,27.99,26.78,26.84,645500.0],["2022-12-08",27.32,27.41,26.49,26.87,622400.0],["2022-12-09",26.85,27.6,26.28,26.69,1474200.0],["2022-12-12",26.59,29.255,25.94,29.09,1347300.0],["2022-12-13",30.69,32.4,28.95,29.8,1177400.0],["2022-12-14",29.24,30.595,28.635,29.13,1354400.0],["2022-12-15",28.58,28.76,27.71,28.32,974300.0],["2022-12-16",27.174,28.0,26.996,27.41,3765200.0],["2022-12-19",27.58,27.58,26.165,26.43,704000.0],["2022-12-20",26.14,26.9,26.14,26.51,745800.0],["2022-12-21",26.87,27.86,26.69,27.28,663800.0],["2022-12-22",26.84,27.0,25.48,26.47,667800.0],["2022-12-23",26.29,26.5,24.31,24.58,578100.0],["2022-12-27",24.4,24.72,23.79,23.87,539100.0],["2022-12-28",23.85,24.68,23.24,23.42,580300.0],["2022-12-29",23.93,24.71,23.67,24.09,678300.0],["2022-12-30",23.66,23.835,22.9,23.73,537000.0],["2023-01-03",24.29,24.58,22.455,22.65,711800.0],["2023-01-04",22.91,24.07,22.73,23.77,993100.0],["2023-01-05",23.92,24.0,22.93,23.1,572200.0],["2023-01-06",22.95,23.14,22.03,22.39,624900.0],["2023-01-09",22.78,23.79,22.6,23.06,867400.0],["2023-01-10",22.76,24.0,22.7,23.99,654900.0],["2023-01-11",24.01,25.31,23.85,25.22,772500.0],["2023-01-12",25.73,26.14,24.57,26.05,731900.0],["2023-01-13",25.51,26.68,25.27,26.62,940300.0],["2023-01-17",26.44,26.72,25.52,26.69,493600.0],["2023-01-18",25.88,27.47,25.56,25.91,713300.0],["2023-01-19",25.75,25.93,23.91,23.94,734000.0],["2023-01-20",24.05,25.05,23.69,24.89,689100.0],["2023-01-23",25.19,26.56,24.85,26.32,702100.0],["2023-01-24",26.16,26.91,25.74,25.87,522200.0],["2023-01-25",25.16,25.79,24.48,25.75,649100.0],["2023-01-26",26.35,26.605,25.41,26.06,521800.0],["2023-01-27",25.61,26.34,25.61,26.03,620700.0],["2023-01-30",25.42,25.42,24.3,24.53,524600.0],["2023-01-31",24.53,25.25,24.53,25.13,567400.0],["2023-02-01",25.29,26.33,24.11,25.96,821800.0],["2023-02-02",27.06,28.58,26.87,27.89,663000.0],["2023-02-03",26.57,27.52,25.8,26.67,551800.0],["2023-02-06",26.21,26.26,25.15,25.56,444400.0],["2023-02-07",25.64,26.45,25.07,26.23,606300.0],["2023-02-08",25.89,26.66,25.68,25.91,941200.0],["2023-02-09",26.29,26.71,24.972,25.24,599200.0],["2023-02-10",24.78,25.11,24.2,24.35,754000.0],["2023-02-13",24.38,25.37,23.99,25.13,540000.0],["2023-02-14",25.58,26.1,24.09,25.96,608500.0],["2023-02-15",25.95,27.08,25.47,27.01,570100.0],["2023-02-16",25.94,26.715,25.4,25.43,762800.0],["2023-02-17",25.27,25.49,24.27,25.46,841300.0],["2023-02-21",24.57,24.6,22.575,22.72,986800.0],["2023-02-22",22.77,24.205,22.65,23.9,1238300.0],["2023-02-23",26.3,26.3,22.66,23.93,1038200.0],["2023-02-24",23.22,24.19,22.8,23.78,599900.0],["2023-02-27",24.24,24.29,23.44,24.22,482300.0],["2023-02-28",24.14,25.27,24.14,24.61,898000.0],["2023-03-01",24.54,24.65,23.68,23.7,1044800.0],["2023-03-02",23.17,24.12,22.99,24.1,770600.0],["2023-03-03",24.26,25.1,24.04,24.74,645600.0],["2023-03-06",24.85,25.0,23.56,23.73,641500.0],["2023-03-07",23.5,23.99,23.25,23.39,500600.0],["2023-03-08",23.42,24.52,23.09,23.77,756600.0],["2023-03-09",23.77,24.1,22.825,23.12,716700.0],["2023-03-10",22.98,22.99,20.34,21.09,972600.0],["2023-03-13",20.251,23.65,20.251,22.68,930800.0],["2023-03-14",23.45,23.9,22.56,23.08,649200.0],["2023-03-15",22.6,23.095,22.46,22.91,900400.0],["2023-03-16",22.75,23.62,22.32,23.31,878100.0],["2023-03-17",23.23,23.305,21.92,22.43,1531000.0],["2023-03-20",22.28,22.9,21.77,22.5,512500.0],["2023-03-21",22.85,23.57,22.71,23.24,534800.0],["2023-03-22",23.16,23.285,21.81,21.83,642800.0],["2023-03-23",22.13,22.91,21.54,22.12,625100.0],["2023-03-24",21.88,22.17,21.295,21.97,734800.0],["2023-03-27",22.16,22.49,21.52,21.91,969400.0],["2023-03-28",21.78,22.03,20.55,20.58,732100.0],["2023-03-29",21.01,21.68,20.88,21.47,667200.0],["2023-03-30",21.68,21.91,20.51,20.61,523000.0],["2023-03-31",20.89,22.71,20.73,22.3,970700.0],["2023-04-03",22.12,22.34,21.45,22.17,607700.0],["2023-04-04",22.26,22.33,21.69,22.17,840300.0],["2023-04-05",21.98,22.21,21.35,21.49,550800.0],["2023-04-06",21.42,21.82,21.01,21.69,454800.0],["2023-04-10",21.29,21.53,20.915,21.3,601500.0],["2023-04-11",21.27,21.76,20.87,21.39,484700.0],["2023-04-12",22.05,22.31,21.05,21.26,474100.0],["2023-04-13",21.44,23.015,21.14,22.8,748300.0],["2023-04-14",22.72,22.72,21.78,21.93,463000.0],["2023-04-17",21.93,23.06,21.72,22.96,854900.0],["2023-04-18",23.17,23.17,22.31,22.84,449600.0],["2023-04-19",22.48,23.25,22.08,23.21,689500.0],["2023-04-20",22.94,23.05,22.265,22.73,854500.0],["2023-04-21",22.72,23.37,22.6,23.14,497800.0],["2023-04-24",23.05,23.545,22.72,23.21,465600.0],["2023-04-25",22.98,23.15,21.981,22.08,759400.0],["2023-04-26",22.1,23.05,21.67,21.97,526600.0],["2023-04-27",22.26,22.74,21.7,22.29,654800.0],["2023-04-28",22.06,22.93,21.73,22.64,524100.0],["2023-05-01",22.61,23.26,22.21,22.84,708900.0],["2023-05-02",22.63,22.81,20.93,20.96,773600.0],["2023-05-03",21.31,22.25,21.11,21.52,697700.0],["2023-05-04",21.11,22.665,21.03,22.26,1067700.0],["2023-05-05",22.98,23.94,22.52,23.28,774900.0],["2023-05-08",23.19,23.33,21.92,22.63,778500.0],["2023-05-09",22.27,23.15,22.03,22.97,633100.0],["2023-05-10",23.76,24.28,23.01,23.65,674200.0],["2023-05-11",23.6,23.974,23.15,23.58,650200.0],["2023-05-12",23.7,23.7,23.02,23.52,566500.0],["2023-05-15",23.57,25.23,23.35,25.1,668400.0],["2023-05-16",24.65,24.88,23.8,24.58,873500.0],["2023-05-17",24.73,25.08,23.95,25.06,685600.0],["2023-05-18",24.96,25.34,24.11,24.59,561800.0],["2023-05-19",24.9,25.15,23.895,24.39,650400.0],["2023-05-22",24.47,26.43,24.35,26.29,602100.0],["2023-05-23",26.29,27.26,25.99,26.0,598000.0],["2023-05-24",25.63,26.1,25.1,25.94,722700.0],["2023-05-25",26.32,26.52,25.2,25.49,564600.0],["2023-05-26",25.69,26.1,25.17,25.58,504300.0],["2023-05-30",25.91,27.25,25.51,25.68,410400.0],["2023-05-31",25.57,26.35,25.085,25.88,821700.0],["2023-06-01",25.76,26.6,25.52,26.19,508600.0],["2023-06-02",26.54,26.96,26.12,26.72,526500.0],["2023-06-05",26.43,26.81,25.89,25.92,464700.0],["2023-06-06",25.78,26.83,25.46,25.81,627500.0],["2023-06-07",25.93,26.795,25.775,26.44,941300.0],["2023-06-08",26.22,26.738,25.66,25.9,522600.0],["2023-06-09",26.21,26.21,25.42,25.84,480700.0],["2023-06-12",26.08,27.22,25.91,26.76,586500.0],["2023-06-13",26.93,27.31,26.6,26.99,632800.0],["2023-06-14",27.02,27.13,25.76,26.4,521000.0],["2023-06-15",25.93,26.69,25.55,26.52,514800.0],["2023-06-16",26.94,27.23,26.04,26.09,1922900.0],["2023-06-20",26.09,26.43,25.59,26.25,646600.0],["2023-06-21",25.99,26.15,25.37,25.86,492700.0],["2023-06-22",25.64,26.69,25.45,26.5,468700.0],["2023-06-23",25.97,26.05,25.23,25.53,827100.0],["2023-06-26",25.36,26.07,25.29,25.62,636000.0],["2023-06-27",25.58,25.715,24.95,25.35,638400.0],["2023-06-28",25.36,25.87,25.2,25.86,505000.0],["2023-06-29",25.86,26.34,25.6,25.86,794400.0],["2023-06-30",26.35,26.66,25.385,25.47,555600.0],["2023-07-03",25.39,25.745,24.54,24.92,355400.0],["2023-07-05",24.6,24.635,23.59,23.97,797500.0],["2023-07-06",23.46,23.46,23.05,23.22,599500.0],["2023-07-07",23.36,23.98,23.26,23.71,693200.0],["2023-07-10",23.71,25.21,23.63,25.21,873500.0],["2023-07-11",25.59,27.42,25.55,27.38,942100.0],["2023-07-12",27.99,28.47,27.61,28.3,894800.0],["2023-07-13",28.59,28.757,27.938,28.52,735400.0],["2023-07-14",28.64,29.17,28.27,28.81,747100.0],["2023-07-17",29.21,30.265,28.735,29.92,872000.0],["2023-07-18",30.0,30.52,29.59,29.78,814400.0],["2023-07-19",29.8,30.3,29.24,29.28,582400.0],["2023-07-20",28.84,29.04,27.99,28.02,558400.0],["2023-07-21",28.49,28.99,28.205,28.58,486000.0],["2023-07-24",28.41,28.91,27.4,27.54,654400.0],["2023-07-25",27.54,28.645,27.28,28.53,425700.0],["2023-07-26",28.44,28.85,28.3,28.62,366100.0],["2023-07-27",29.25,29.4,27.07,27.24,496400.0],["2023-07-28",27.72,28.34,27.41,28.1,410400.0],["2023-07-31",28.02,28.105,27.33,27.45,520300.0],["2023-08-01",27.26,27.26,26.325,27.04,816900.0],["2023-08-02",26.61,26.745,25.64,25.85,659200.0],["2023-08-03",25.69,26.44,25.292,25.48,563600.0],["2023-08-04",25.63,25.85,25.28,25.55,625000.0],["2023-08-07",25.52,25.52,24.46,24.79,722400.0],["2023-08-08",24.43,25.16,24.05,25.0,850700.0],["2023-08-09",26.48,27.6,26.07,26.76,973800.0],["2023-08-10",27.08,27.14,25.31,25.44,424300.0],["2023-08-11",25.18,25.5,24.85,25.15,405500.0],["2023-08-14",24.69,25.39,24.44,25.36,342600.0],["2023-08-15",25.15,25.55,24.79,25.03,320400.0],["2023-08-16",25.215,25.58,24.51,24.51,453700.0],["2023-08-17",24.51,24.64,24.16,24.38,492300.0],["2023-08-18",24.04,25.11,23.815,24.79,489600.0],["2023-08-21",24.81,26.245,24.66,25.85,481700.0],["2023-08-22",26.69,26.75,25.795,25.99,671100.0],["2023-08-23",26.1,26.57,25.92,26.24,387400.0],["2023-08-24",26.38,26.4,25.05,25.11,447200.0],["2023-08-25",25.11,25.63,24.92,25.43,421500.0],["2023-08-28",25.73,25.92,24.96,25.05,358200.0],["2023-08-29",24.86,26.48,24.43,26.3,521700.0],["2023-08-30",26.28,26.68,25.84,26.47,637100.0],["2023-08-31",26.48,26.67,26.13,26.4,505200.0],["2023-09-01",26.76,27.27,26.63,26.7,421300.0],["2023-09-05",26.49,26.66,26.09,26.18,453400.0],["2023-09-06",26.24,26.45,25.71,26.01,306800.0],["2023-09-07",25.65,25.699,25.2,25.33,452400.0],["2023-09-08",25.34,25.375,24.62,24.68,535900.0],["2023-09-11",24.85,25.445,24.73,25.29,435600.0],["2023-09-12",25.18,25.67,25.06,25.3,293800.0],["2023-09-13",25.3,26.0,25.3,25.35,379500.0],["2023-09-14",25.53,25.67,24.95,25.21,436000.0],["2023-09-15",25.25,25.355,24.72,25.05,1496000.0],["2023-09-18",24.99,25.12,24.32,24.33,590700.0],["2023-09-19",24.31,24.47,23.61,24.11,383100.0],["2023-09-20",24.23,24.47,23.3,23.33,496600.0],["2023-09-21",23.06,23.11,22.43,22.6,521300.0],["2023-09-22",22.83,22.98,22.205,22.47,439000.0],["2023-09-25",22.33,22.79,22.11,22.47,368000.0],["2023-09-26",22.45,23.08,22.365,22.58,466700.0],["2023-09-27",22.74,23.16,22.58,22.86,432100.0],["2023-09-28",22.95,23.47,22.37,22.91,505700.0],["2023-09-29",23.3,23.41,22.17,22.33,727500.0],["2023-10-02",22.27,22.32,21.68,21.96,622600.0],["2023-10-03",21.73,22.165,21.34,21.46,352800.0],["2023-10-04",21.58,21.71,20.88,21.48,488400.0],["2023-10-05",21.29,21.71,20.67,21.35,591000.0],["2023-10-06",20.91,21.99,20.753,21.55,512700.0],["2023-10-09",21.4,21.89,20.97,21.87,436700.0],["2023-10-10",21.97,22.96,21.83,22.56,510800.0],["2023-10-11",22.68,23.0,22.01,22.32,456900.0],["2023-10-12",22.41,22.41,20.96,21.02,541900.0],["2023-10-13",21.08,21.36,20.76,21.28,400200.0],["2023-10-16",21.33,21.66,20.98,21.28,400900.0],["2023-10-17",21.01,22.09,20.87,21.52,466400.0],["2023-10-18",21.22,21.29,20.69,20.75,418300.0],["2023-10-19",20.78,21.04,20.41,20.79,670600.0],["2023-10-20",20.8,21.4,20.46,20.93,465400.0],["2023-10-23",20.63,21.23,20.34,20.76,487700.0],["2023-10-24",21.0,21.58,20.86,21.46,461000.0],["2023-10-25",20.96,20.96,19.77,19.95,819200.0],["2023-10-26",20.13,20.81,20.13,20.42,709100.0],["2023-10-27",20.67,20.67,19.52,19.72,869800.0],["2023-10-30",20.08,20.4,19.59,20.22,486100.0],["2023-10-31",20.23,20.87,20.06,20.72,413400.0],["2023-11-01",20.7,21.15,19.98,21.06,607500.0],["2023-11-02",21.56,22.66,21.43,22.35,811900.0],["2023-11-03",23.0,24.91,23.0,24.46,987800.0],["2023-11-06",24.47,24.48,23.55,23.7,757900.0],["2023-11-07",23.78,24.39,23.45,24.01,676600.0],["2023-11-08",24.94,24.99,22.07,23.15,1013100.0],["2023-11-09",23.47,23.77,21.265,21.47,944900.0],["2023-11-10",21.45,22.31,21.15,22.2,876700.0],["2023-11-13",21.97,22.97,21.76,22.95,486400.0],["2023-11-14",24.54,25.43,24.225,25.25,1074900.0],["2023-11-15",25.19,26.08,24.11,25.02,741800.0],["2023-11-16",24.94,24.94,24.23,24.71,532300.0],["2023-11-17",25.02,25.4,24.431,25.25,525800.0],["2023-11-20",25.26,26.26,25.155,26.04,484600.0],["2023-11-21",25.74,26.4,25.14,25.18,700700.0],["2023-11-22",25.86,26.44,25.39,26.12,770300.0],["2023-11-24",26.07,26.374,25.73,26.19,191200.0],["2023-11-27",25.94,26.7,25.26,26.37,809100.0],["2023-11-28",26.15,26.33,25.51,25.78,497900.0],["2023-11-29",26.27,26.99,25.601,25.73,652200.0],["2023-11-30",26.15,26.42,25.425,25.6,721200.0],["2023-12-01",25.47,26.56,25.0,26.54,577400.0],["2023-12-04",26.0,26.65,25.615,26.07,647700.0],["2023-12-05",25.6,25.7,24.9,25.39,497400.0],["2023-12-06",25.88,26.12,25.18,25.69,682800.0],["2023-12-07",25.67,25.722,24.97,25.02,557400.0],["2023-12-08",24.9,26.1,24.42,25.62,793000.0],["2023-12-11",25.63,26.03,25.17,25.61,705500.0],["2023-12-12",25.51,25.95,24.79,25.56,676000.0],["2023-12-13",25.65,27.56,25.15,27.48,740300.0],["2023-12-14",28.41,29.35,28.05,28.45,874600.0],["2023-12-15",28.69,29.11,27.61,28.17,1546100.0],["2023-12-18",28.21,28.585,27.64,27.76,625000.0],["2023-12-19",28.21,28.99,26.99,28.68,883000.0],["2023-12-20",28.65,29.23,27.38,27.45,537000.0],["2023-12-21",28.12,28.53,27.77,28.01,404300.0],["2023-12-22",28.28,28.69,28.02,28.27,451900.0],["2023-12-26",28.68,28.98,28.49,28.54,412500.0],["2023-12-27",28.93,29.04,28.11,28.43,460700.0],["2023-12-28",28.43,28.65,28.13,28.62,435300.0],["2023-12-29",28.5,28.65,27.45,27.51,592100.0],["2024-01-02",27.11,28.39,26.68,27.4,419300.0],["2024-01-03",26.92,26.92,25.87,25.99,426300.0],["2024-01-04",25.77,26.13,25.345,25.54,539200.0],["2024-01-05",25.33,25.9,24.8,25.73,549700.0],["2024-01-08",26.38,29.16,26.06,29.1,666700.0],["2024-01-09",28.53,28.77,28.22,28.29,674600.0],["2024-01-10",28.08,28.42,27.11,27.41,684500.0],["2024-01-11",27.0,27.305,26.09,26.94,706300.0],["2024-01-12",27.31,27.69,26.26,26.52,480800.0],["2024-01-16",26.16,26.7,25.95,26.62,645000.0],["2024-01-17",26.12,26.3,25.26,25.6,515200.0],["2024-01-18",25.9,25.95,25.09,25.55,395000.0],["2024-01-19",25.58,25.669,24.9,25.53,352700.0],["2024-01-22",26.05,27.28,26.05,26.37,497600.0],["2024-01-23",26.96,26.96,25.85,26.47,370600.0],["2024-01-24",26.83,26.83,25.85,25.89,406400.0],["2024-01-25",26.4,26.76,25.72,26.02,369400.0],["2024-01-26",26.28,27.01,24.81,26.28,416100.0],["2024-01-29",26.44,27.255,25.905,27.09,490100.0],["2024-01-30",26.76,26.83,25.63,25.74,532600.0],["2024-01-31",25.47,26.48,24.91,25.02,645500.0],["2024-02-01",25.28,25.85,24.81,25.36,357800.0],["2024-02-02",24.72,25.11,24.0,24.83,377900.0],["2024-02-05",24.34,24.685,23.96,24.52,347100.0],["2024-02-06",24.63,26.478,24.5,25.45,683000.0],["2024-02-07",25.36,25.385,24.29,24.36,457200.0],["2024-02-08",24.44,25.13,24.08,25.0,464500.0],["2024-02-09",25.07,25.62,24.89,25.57,325500.0],["2024-02-12",25.47,26.59,25.46,26.52,510200.0],["2024-02-13",24.8,25.33,23.8,24.04,981500.0],["2024-02-14",24.5,25.54,24.43,25.53,534600.0],["2024-02-15",25.98,26.342,24.9,25.3,747000.0],["2024-02-16",24.8,25.22,24.15,24.74,749900.0],["2024-02-20",24.01,25.07,24.01,25.03,829400.0],["2024-02-21",24.83,25.06,23.93,24.54,635500.0],["2024-02-22",24.46,24.68,23.97,24.34,615800.0],["2024-02-23",23.8,24.12,22.01,22.18,1022500.0],["2024-02-26",21.88,23.63,21.86,23.56,1179700.0],["2024-02-27",23.72,23.8,23.16,23.62,902000.0],["2024-02-28",23.53,23.99,23.49,23.77,702000.0],["2024-02-29",24.26,24.36,23.405,23.55,719900.0],["2024-03-01",23.46,24.54,23.46,24.0,673100.0],["2024-03-04",23.99,24.1,22.92,23.53,651000.0],["2024-03-05",23.06,23.41,22.59,22.95,649000.0],["2024-03-06",23.23,23.23,22.24,22.34,654300.0],["2024-03-07",22.55,23.115,22.37,22.75,590000.0],["2024-03-08",23.15,23.86,22.36,22.72,558600.0],["2024-03-11",22.74,23.125,22.5,22.66,732000.0],["2024-03-12",22.48,22.5,22.02,22.32,695800.0],["2024-03-13",22.12,22.8,21.96,22.07,674200.0],["2024-03-14",22.05,22.05,21.11,21.26,650400.0],["2024-03-15",21.18,21.695,21.03,21.1,2608000.0],["2024-03-18",21.08,21.65,20.98,21.58,962600.0],["2024-03-19",21.48,21.86,21.08,21.67,581900.0],["2024-03-20",21.52,21.93,20.991,21.61,541600.0],["2024-03-21",21.87,22.31,21.52,21.57,618800.0],["2024-03-22",21.54,21.54,20.9,21.09,471900.0],["2024-03-25",21.06,21.59,20.95,21.0,582900.0],["2024-03-26",21.38,21.49,20.635,21.16,605300.0],["2024-03-27",21.48,21.74,21.24,21.72,538900.0],["2024-03-28",21.7,22.35,21.56,22.16,614300.0],["2024-04-01",22.09,22.09,21.45,21.64,568000.0],["2024-04-02",21.03,21.13,20.45,20.51,685600.0],["2024-04-03",20.23,20.97,20.022,20.63,702100.0],["2024-04-04",20.86,21.1,20.14,20.17,508800.0],["2024-04-05",19.87,20.355,19.72,20.12,480500.0],["2024-04-08",20.36,20.71,20.07,20.69,421400.0],["2024-04-09",20.91,21.45,20.69,21.43,622000.0],["2024-04-10",19.86,21.03,19.69,20.71,658100.0],["2024-04-11",21.01,21.01,20.36,20.73,435000.0],["2024-04-12",20.58,20.625,20.025,20.23,563000.0],["2024-04-15",20.18,20.24,19.12,19.37,828900.0],["2024-04-16",19.19,19.19,18.73,18.92,682600.0],["2024-04-17",19.17,19.34,18.74,18.86,656400.0],["2024-04-18",18.75,19.35,18.61,19.2,813900.0],["2024-04-19",19.11,19.54,19.02,19.45,1360100.0],["2024-04-22",19.65,20.17,19.22,19.85,645000.0],["2024-04-23",19.88,20.7,19.81,19.83,563800.0],["2024-04-24",19.85,20.07,19.66,19.9,511700.0],["2024-04-25",19.46,19.8,19.09,19.48,654200.0],["2024-04-26",19.55,19.77,19.16,19.31,629700.0],["2024-04-29",19.59,20.57,19.58,20.34,634000.0],["2024-04-30",19.9,20.21,19.55,19.57,647300.0],["2024-05-01",19.57,20.92,19.48,20.13,882100.0],["2024-05-02",20.21,20.539,19.71,20.19,509000.0],["2024-05-03",21.0,21.24,20.29,20.35,463800.0],["2024-05-06",20.39,21.16,20.39,20.92,515500.0],["2024-05-07",20.94,21.16,20.65,21.03,752900.0],["2024-05-08",21.68,21.68,19.78,20.12,955100.0],["2024-05-09",20.12,20.86,19.845,20.63,747000.0],["2024-05-10",20.77,21.51,20.72,21.37,1054400.0],["2024-05-13",21.54,22.96,21.54,22.5,1346300.0],["2024-05-14",22.95,23.57,22.77,23.02,1117900.0],["2024-05-15",23.73,23.85,22.87,23.55,737900.0],["2024-05-16",23.56,23.895,23.25,23.4,659200.0],["2024-05-17",23.44,23.47,22.85,22.88,628700.0],["2024-05-20",22.85,22.85,22.185,22.3,562900.0],["2024-05-21",22.24,22.41,21.75,21.78,688900.0],["2024-05-22",21.66,22.03,21.56,21.62,635500.0],["2024-05-23",21.62,21.62,20.394,20.84,736400.0],["2024-05-24",21.06,21.07,20.71,20.8,460700.0],["2024-05-28",21.0,21.58,20.43,21.45,643100.0],["2024-05-29",20.88,20.92,20.453,20.79,772800.0],["2024-05-30",21.05,21.42,20.72,20.99,609400.0],["2024-05-31",21.1,21.4,20.69,20.75,771400.0],["2024-06-03",21.31,21.615,20.82,21.15,613200.0],["2024-06-04",21.03,21.68,20.89,21.29,478300.0],["2024-06-05",21.48,22.17,21.28,21.81,573800.0],["2024-06-06",21.55,21.76,21.4,21.41,522800.0],["2024-06-07",20.97,21.095,20.56,20.65,470300.0],["2024-06-10",20.21,20.9,19.86,20.88,769400.0],["2024-06-11",20.59,21.33,20.59,21.29,558600.0],["2024-06-12",22.12,22.67,21.68,22.07,845200.0],["2024-06-13",21.97,22.14,21.47,21.79,641900.0],["2024-06-14",21.28,21.47,20.69,20.97,915900.0],["2024-06-17",20.85,21.42,20.52,21.38,807900.0],["2024-06-18",21.36,21.43,20.9,21.41,579200.0],["2024-06-20",21.22,21.98,20.85,21.76,617800.0],["2024-06-21",21.85,22.55,21.81,22.54,3306700.0],["2024-06-24",22.63,23.23,22.63,22.94,835700.0],["2024-06-25",22.86,23.09,22.61,22.73,669300.0],["2024-06-26",22.55,22.83,22.205,22.5,660100.0],["2024-06-27",22.66,22.93,21.97,21.99,879100.0],["2024-06-28",22.1,22.12,21.13,21.67,1632000.0],["2024-07-01",21.59,22.11,21.175,21.33,758900.0],["2024-07-02",21.37,21.73,21.1,21.26,656300.0],["2024-07-03",21.46,21.825,21.28,21.47,303100.0],["2024-07-05",21.3,21.6,20.96,21.53,343000.0],["2024-07-08",21.67,21.92,21.42,21.7,864900.0],["2024-07-09",21.63,21.66,20.69,21.27,616700.0],["2024-07-10",21.7,21.7,21.18,21.51,515300.0],["2024-07-11",22.15,23.01,22.15,22.57,701200.0],["2024-07-12",22.98,23.25,22.4,22.75,665400.0],["2024-07-15",22.95,23.11,22.56,22.59,766700.0],["2024-07-16",22.83,25.74,22.83,25.56,1658800.0],["2024-07-17",25.07,25.8,25.0,25.28,886600.0],["2024-07-18",24.9,25.67,23.51,23.93,876800.0],["2024-07-19",23.94,24.06,23.1,23.18,744300.0],["2024-07-22",23.39,23.805,23.15,23.47,1731000.0],["2024-07-23",23.49,24.25,23.47,23.5,1173000.0],["2024-07-24",23.25,23.991,23.06,23.42,661200.0],["2024-07-25",23.52,24.23,23.21,23.76,719100.0],["2024-07-26",24.31,24.675,23.58,23.72,478800.0],["2024-07-29",23.76,23.96,22.77,23.03,649600.0],["2024-07-30",23.11,23.805,23.095,23.57,573700.0],["2024-07-31",23.68,24.37,23.5,24.0,791000.0],["2024-08-01",24.18,24.57,22.47,22.95,850700.0],["2024-08-02",21.2,22.15,21.08,21.6,1011000.0],["2024-08-05",19.93,21.59,19.73,21.0,1734100.0],["2024-08-06",21.09,22.21,20.73,21.82,1169000.0],["2024-08-07",26.2,30.86,25.255,27.05,4352600.0],["2024-08-08",27.29,30.0,27.12,29.97,1613300.0],["2024-08-09",29.99,30.195,29.22,29.27,1911000.0],["2024-08-12",29.84,30.06,28.53,29.92,1626400.0],["2024-08-13",30.44,32.86,30.2,32.55,1741000.0],["2024-08-14",32.55,32.72,31.03,31.19,1115800.0],["2024-08-15",32.28,33.06,31.8,32.66,865800.0],["2024-08-16",32.54,33.33,32.235,32.85,822200.0],["2024-08-19",32.36,32.79,32.105,32.34,807400.0],["2024-08-20",32.29,32.35,31.57,31.69,719500.0],["2024-08-21",31.84,32.18,31.25,31.63,539400.0],["2024-08-22",31.66,31.76,30.97,31.06,450000.0],["2024-08-23",31.27,32.42,31.01,32.0,754200.0],["2024-08-26",32.43,32.43,31.88,32.33,516500.0],["2024-08-27",32.34,32.77,31.89,32.0,543900.0],["2024-08-28",32.14,32.395,31.36,31.62,518500.0],["2024-08-29",31.78,32.74,31.78,31.94,787500.0],["2024-08-30",32.1,32.105,31.2,31.55,676800.0],["2024-09-03",31.31,31.79,30.265,30.29,806600.0],["2024-09-04",30.0,30.355,29.15,29.55,971300.0],["2024-09-05",29.76,30.19,29.3,29.77,548500.0],["2024-09-06",29.61,29.79,28.44,28.57,811000.0],["2024-09-09",28.62,29.44,28.595,29.08,742500.0],["2024-09-10",29.11,29.76,28.93,29.74,542000.0],["2024-09-11",29.58,30.56,29.4,30.32,1181700.0],["2024-09-12",30.46,30.92,30.21,30.42,684200.0],["2024-09-13",31.04,32.95,30.9,32.92,766500.0],["2024-09-16",33.0,33.81,32.704,33.63,775500.0],["2024-09-17",34.12,34.99,34.0,34.32,928400.0],["2024-09-18",34.05,35.17,33.52,33.76,1105800.0],["2024-09-19",34.84,35.51,33.86,35.25,682500.0],["2024-09-20",34.98,35.26,34.35,34.83,1467300.0],["2024-09-23",34.9,34.94,33.981,34.26,613000.0],["2024-09-24",34.36,34.73,33.5,33.73,547500.0],["2024-09-25",33.73,34.26,32.84,33.35,557400.0],["2024-09-26",33.56,34.09,32.96,33.51,539800.0],["2024-09-27",34.07,34.845,33.47,33.77,1542200.0],["2024-09-30",33.71,34.234,33.36,34.04,1024000.0],["2024-10-01",33.84,33.84,32.21,33.13,987500.0],["2024-10-02",32.83,33.885,32.44,33.795,824900.0],["2024-10-03",33.54,34.059,32.95,32.97,503800.0],["2024-10-04",33.79,33.91,32.48,32.84,377600.0],["2024-10-07",32.96,34.44,32.775,33.87,989300.0],["2024-10-08",33.85,33.86,33.05,33.48,779100.0],["2024-10-09",33.44,33.61,31.74,31.92,851500.0],["2024-10-10",31.8,32.37,31.41,32.27,812200.0],["2024-10-11",32.22,34.215,32.2,34.02,724000.0],["2024-10-14",33.57,33.995,33.02,33.93,565100.0],["2024-10-15",33.77,34.54,33.5,34.07,765200.0],["2024-10-16",34.42,35.15,34.23,34.72,670300.0],["2024-10-17",34.78,34.84,34.02,34.31,567300.0],["2024-10-18",34.31,34.48,33.81,34.44,448900.0],["2024-10-21",34.38,34.44,33.06,33.12,585500.0],["2024-10-22",32.87,32.87,32.21,32.6,471500.0],["2024-10-23",32.42,32.47,31.93,32.45,625600.0],["2024-10-24",32.82,33.215,32.29,32.78,536200.0],["2024-10-25",32.95,33.62,32.84,33.03,473300.0],["2024-10-28",33.27,34.36,33.13,34.12,815200.0],["2024-10-29",33.77,34.46,33.62,34.38,338700.0],["2024-10-30",33.93,35.29,33.755,35.0,448900.0],["2024-10-31",34.75,34.75,33.62,33.74,803100.0],["2024-11-01",33.96,34.36,33.61,34.31,553900.0],["2024-11-04",34.22,35.03,33.56,34.98,686700.0],["2024-11-05",34.77,36.26,34.41,35.93,887900.0],["2024-11-06",36.77,37.4,35.885,36.59,1197800.0],["2024-11-07",39.7,41.43,37.28,37.34,1934500.0],["2024-11-08",37.15,37.84,36.35,36.48,902700.0],["2024-11-11",36.94,38.93,36.94,38.89,1049500.0],["2024-11-12",38.52,38.78,37.92,38.24,873800.0],["2024-11-13",38.69,39.705,38.395,39.53,1143000.0],["2024-11-14",39.53,39.98,36.804,37.04,877300.0],["2024-11-15",37.76,37.76,35.37,35.94,1626900.0],["2024-11-18",36.05,37.3,35.73,36.71,804500.0],["2024-11-19",36.4,39.19,36.38,39.15,849800.0],["2024-11-20",39.16,39.8,38.61,39.2,632000.0],["2024-11-21",39.38,39.81,38.728,38.94,634500.0],["2024-11-22",38.79,39.75,38.13,39.59,714900.0],["2024-11-25",40.0,41.32,39.99,41.1,716000.0],["2024-11-26",40.88,42.86,40.57,42.84,1032300.0],["2024-11-27",43.25,44.16,42.35,42.89,822200.0],["2024-11-29",43.19,43.704,42.89,42.95,490400.0],["2024-12-02",43.0,44.45,42.72,44.12,1165200.0],["2024-12-03",43.37,43.77,42.64,43.66,629000.0],["2024-12-04",43.5,44.5,43.01,44.09,643700.0],["2024-12-05",42.0,43.39,42.0,42.84,763200.0],["2024-12-06",44.15,46.0,43.5,44.13,1076600.0],["2024-12-09",43.9,44.5,41.685,42.76,857600.0],["2024-12-10",42.7,43.875,42.42,42.98,749400.0],["2024-12-11",43.54,44.18,43.12,43.51,504300.0],["2024-12-12",43.13,45.08,43.13,44.4,647200.0],["2024-12-13",44.4,44.632,42.84,43.22,684700.0],["2024-12-16",43.55,43.88,42.9,43.33,469400.0],["2024-12-17",43.12,43.33,42.09,42.24,726600.0],["2024-12-18",42.42,42.63,39.061,39.53,805800.0],["2024-12-19",39.78,39.868,38.73,39.07,610000.0],["2024-12-20",38.53,41.38,38.44,40.89,2010200.0],["2024-12-23",40.62,41.035,40.045,40.99,737700.0],["2024-12-24",41.12,41.29,40.3,41.18,183600.0],["2024-12-26",40.94,41.57,40.54,40.95,296300.0],["2024-12-27",40.06,40.85,39.74,40.12,425900.0],["2024-12-30",39.53,40.447,38.89,40.0,456500.0],["2024-12-31",40.23,40.61,39.44,39.6,451600.0],["2025-01-02",40.08,40.91,39.38,40.44,620700.0],["2025-01-03",40.5,41.95,40.24,41.91,414300.0],["2025-01-06",42.02,44.5,42.01,43.41,1004100.0],["2025-01-07",43.55,44.365,42.095,42.49,779300.0],["2025-01-08",42.49,43.95,41.795,43.78,633100.0],["2025-01-10",42.35,42.56,40.5,41.54,958000.0],["2025-01-13",41.69,43.11,41.53,42.78,1092800.0],["2025-01-14",43.09,43.525,40.25,41.06,771000.0],["2025-01-15",42.36,43.18,41.47,41.72,713200.0],["2025-01-16",41.61,41.975,40.29,41.1,614900.0],["2025-01-17",41.74,41.77,40.45,40.58,2572000.0],["2025-01-21",41.14,43.68,41.135,43.6,666300.0],["2025-01-22",43.64,44.42,42.815,43.05,670900.0],["2025-01-23",42.78,44.21,42.361,44.07,713600.0],["2025-01-24",43.76,44.96,43.27,43.81,652500.0],["2025-01-27",42.64,43.5,42.0,42.93,613300.0],["2025-01-28",43.2,44.246,42.86,43.67,537800.0],["2025-01-29",44.3,45.37,43.435,44.44,684900.0],["2025-01-30",45.14,47.316,45.14,46.14,879800.0],["2025-01-31",46.2,46.334,45.11,45.48,680800.0],["2025-02-03",43.85,45.79,42.89,45.06,664200.0],["2025-02-04",44.94,45.58,43.64,43.75,750800.0],["2025-02-05",43.87,45.4,43.87,45.2,928900.0],["2025-02-06",45.45,46.5,43.23,43.5,645700.0],["2025-02-07",43.35,43.5,40.46,41.56,1015900.0],["2025-02-10",41.71,42.27,40.73,41.93,450500.0],["2025-02-11",41.38,42.0,40.17,40.97,565500.0],["2025-02-12",40.01,41.18,39.43,40.38,881900.0],["2025-02-13",40.83,41.03,39.42,39.59,940200.0],["2025-02-14",39.59,41.575,39.59,41.11,820100.0],["2025-02-18",41.58,42.34,40.31,40.42,616300.0],["2025-02-19",40.16,42.26,40.05,42.11,880600.0],["2025-02-20",41.97,42.21,40.42,41.05,563900.0],["2025-02-21",41.74,41.81,38.435,39.18,856900.0],["2025-02-24",39.41,40.31,39.01,39.36,1102300.0],["2025-02-25",36.1,38.785,32.67,33.46,2601500.0],["2025-02-26",33.61,37.21,33.61,35.53,1619400.0],["2025-02-27",35.51,35.69,33.78,33.84,1588600.0],["2025-02-28",33.43,35.16,33.22,34.76,1193100.0],["2025-03-03",34.73,35.2,33.44,33.56,1169900.0],["2025-03-04",32.78,34.43,32.27,34.11,1150900.0],["2025-03-05",34.19,34.36,32.64,32.96,1553500.0],["2025-03-06",32.1,33.38,31.6,32.51,896000.0],["2025-03-07",32.41,32.67,30.09,32.02,1557000.0],["2025-03-10",31.45,31.99,30.24,30.38,1389600.0],["2025-03-11",30.27,32.3,30.25,31.1,1286100.0],["2025-03-12",32.045,32.34,30.63,30.96,811000.0],["2025-03-13",31.03,31.05,30.15,30.43,605800.0],["2025-03-14",30.84,31.9,30.74,31.51,680800.0],["2025-03-17",31.5,32.23,31.2,31.23,756700.0],["2025-03-18",30.95,31.32,30.3,31.24,658700.0],["2025-03-19",31.41,32.66,30.71,31.78,636500.0],["2025-03-20",31.55,32.81,31.27,31.84,779700.0],["2025-03-21",31.45,32.05,30.985,31.82,1810000.0],["2025-03-24",32.51,33.25,32.0,33.16,622500.0],["2025-03-25",33.15,33.72,32.52,33.69,906400.0],["2025-03-26",33.6,34.19,30.67,31.05,1235200.0],["2025-03-27",31.185,31.83,30.46,31.1,505600.0],["2025-03-28",30.77,31.067,29.65,30.12,710000.0],["2025-03-31",29.29,30.16,28.52,29.65,1066700.0],["2025-04-01",29.67,30.535,28.79,29.56,684600.0],["2025-04-02",29.0,30.865,28.65,30.13,809000.0],["2025-04-03",28.54,29.395,28.0,28.47,874200.0],["2025-04-04",27.64,29.43,27.5,28.95,1306000.0],["2025-04-07",27.28,30.8,27.13,29.53,1439300.0],["2025-04-08",30.42,30.97,28.715,28.88,1529300.0],["2025-04-09",27.22,33.21,27.22,32.62,1863400.0],["2025-04-10",31.17,31.605,28.74,30.25,1417400.0],["2025-04-11",30.09,31.8,29.54,31.8,1003600.0],["2025-04-14",32.19,32.76,31.16,32.14,1063600.0],["2025-04-15",31.9,32.32,31.09,31.76,744300.0],["2025-04-16",31.51,31.71,30.81,31.53,920600.0],["2025-04-17",31.28,31.34,30.77,31.14,698000.0],["2025-04-21",30.64,31.05,30.18,30.6,611600.0],["2025-04-22",31.08,31.97,30.64,31.13,1026900.0],["2025-04-23",32.21,32.84,31.36,31.465,956500.0],["2025-04-24",31.56,32.17,31.495,32.14,476200.0],["2025-04-25",32.0,32.36,31.71,32.23,478100.0],["2025-04-28",32.38,32.85,30.99,31.67,723000.0],["2025-04-29",31.6,31.895,31.1,31.38,834300.0],["2025-04-30",30.66,31.375,30.16,30.5,1071100.0],["2025-05-01",30.64,30.71,29.3,29.71,1276600.0],["2025-05-02",30.13,30.835,29.92,30.35,1748500.0],["2025-05-05",30.48,31.595,30.45,31.32,861400.0],["2025-05-06",30.67,31.06,30.025,30.56,1043300.0],["2025-05-07",30.76,30.99,29.56,30.84,1337400.0],["2025-05-08",30.19,31.57,27.24,31.21,2123700.0],["2025-05-09",31.5,32.35,28.81,29.71,1498600.0],["2025-05-12",30.62,31.36,29.82,30.76,1081000.0],["2025-05-13",30.81,30.99,29.29,29.31,1584500.0],["2025-05-14",29.23,29.76,28.34,28.49,1359200.0],["2025-05-15",28.54,28.8,27.605,28.49,1059000.0],["2025-05-16",28.62,29.48,28.11,29.2,966700.0],["2025-05-19",28.68,29.1,28.415,29.0,649000.0],["2025-05-20",28.97,29.06,28.5,28.81,605000.0],["2025-05-21",28.6,28.79,27.5,27.61,1105400.0],["2025-05-22",27.44,27.965,27.16,27.4,1001600.0],["2025-05-23",27.0,27.3,26.637,27.16,612400.0],["2025-05-27",27.58,27.97,27.23,27.97,843600.0],["2025-05-28",27.97,27.97,26.69,26.72,1073900.0],["2025-05-29",27.18,27.32,26.272,26.96,878900.0],["2025-05-30",26.73,27.54,26.32,26.61,1460500.0],["2025-06-02",26.57,27.125,26.05,26.74,929600.0],["2025-06-03",26.76,27.02,26.235,26.5,836200.0],["2025-06-04",26.66,27.43,26.66,27.29,875700.0],["2025-06-05",27.51,27.58,26.73,26.98,1253500.0],["2025-06-06",27.605,28.07,27.1,27.46,996200.0],["2025-06-09",27.94,28.27,27.175,27.85,854500.0],["2025-06-10",28.11,28.41,27.5,27.88,729200.0],["2025-06-11",27.95,28.43,27.518,27.93,1219400.0],["2025-06-12",27.65,27.86,26.52,26.69,774200.0],["2025-06-13",26.39,27.01,26.2,26.44,953600.0],["2025-06-16",26.46,26.92,25.85,26.64,634200.0],["2025-06-17",26.42,26.84,25.91,26.76,745900.0],["2025-06-18",26.69,27.11,25.99,26.82,687300.0],["2025-06-20",27.19,27.28,26.15,26.39,1682400.0],["2025-06-23",26.24,26.73,25.86,26.71,608500.0],["2025-06-24",27.21,27.21,26.57,26.88,534900.0],["2025-06-25",26.94,26.94,26.275,26.45,815300.0],["2025-06-26",26.56,26.83,26.01,26.81,919800.0],["2025-06-27",27.0,27.64,26.52,27.38,3601500.0],["2025-06-30",27.42,27.695,26.89,27.03,701400.0],["2025-07-01",26.8,27.74,26.585,27.32,1073400.0],["2025-07-02",27.32,27.77,27.02,27.58,1094000.0],["2025-07-03",27.62,27.95,27.26,27.51,445500.0],["2025-07-07",27.18,27.75,26.28,26.34,691400.0],["2025-07-08",26.35,26.78,26.18,26.58,750100.0],["2025-07-09",26.92,27.38,26.34,27.08,823100.0],["2025-07-10",27.11,27.905,26.83,27.52,936200.0],["2025-07-11",27.25,27.752,26.79,27.08,1066400.0],["2025-07-14",27.04,27.225,26.585,26.65,663800.0],["2025-07-15",26.91,27.1,25.21,25.24,697000.0],["2025-07-16",25.31,25.615,24.86,25.17,833500.0],["2025-07-17",25.1,25.24,24.18,24.22,820900.0],["2025-07-18",24.67,24.67,22.61,23.51,1613000.0],["2025-07-21",23.66,23.79,22.96,23.03,753100.0],["2025-07-22",23.21,23.71,23.1,23.51,1119300.0],["2025-07-23",23.77,24.25,23.36,24.21,967700.0],["2025-07-24",24.16,24.39,23.5,23.59,822800.0],["2025-07-25",25.42,26.11,24.8,25.25,5361100.0],["2025-07-28",25.5,25.6,24.85,25.02,15571600.0],["2025-07-29",25.17,25.19,24.14,24.47,2301600.0],["2025-07-30",24.5,24.69,23.79,23.97,1887800.0],["2025-07-31",23.64,24.226,23.305,23.51,1661400.0],["2025-08-01",23.25,23.68,22.92,23.64,1741600.0],["2025-08-04",23.76,24.52,23.35,24.32,1211600.0],["2025-08-05",24.34,25.075,24.15,25.01,1552100.0],["2025-08-06",24.88,24.915,23.79,23.97,1393900.0],["2025-08-07",26.0,27.69,25.52,27.68,2562900.0],["2025-08-08",27.77,28.69,27.35,27.37,1544900.0],["2025-08-11",27.28,28.06,26.61,27.99,2043700.0],["2025-08-12",28.38,28.78,27.79,28.77,1403500.0],["2025-08-13",29.14,30.73,28.91,30.68,2729300.0],["2025-08-14",30.25,30.6,29.665,30.04,1391600.0],["2025-08-15",30.46,30.63,29.845,30.22,1147500.0],["2025-08-18",30.16,30.585,29.972,30.07,634400.0],["2025-08-19",30.1,30.265,29.43,29.57,974200.0],["2025-08-20",29.38,29.676,28.89,29.49,1519400.0],["2025-08-21",29.1,29.92,28.89,29.43,753200.0],["2025-08-22",29.76,31.3,29.56,31.0,1047700.0],["2025-08-25",30.65,30.65,29.41,29.55,683100.0],["2025-08-26",30.46,30.46,28.955,29.07,757600.0],["2025-08-27",28.37,29.06,28.25,28.61,1043200.0],["2025-08-28",28.63,29.96,28.55,29.95,974600.0],["2025-08-29",30.07,30.69,29.79,30.34,814400.0],["2025-09-02",30.19,30.51,29.375,30.11,829200.0],["2025-09-03",30.01,30.78,29.87,30.62,1231700.0],["2025-09-04",30.72,31.63,30.16,31.52,1170000.0],["2025-09-05",31.52,32.71,31.52,32.43,1570200.0],["2025-09-08",32.1,32.58,31.85,32.46,1223000.0],["2025-09-09",32.28,32.793,31.43,31.99,747900.0],["2025-09-10",32.06,32.15,30.67,30.82,939500.0],["2025-09-11",30.99,32.335,30.79,31.86,907700.0],["2025-09-12",31.59,31.62,30.85,30.88,615100.0],["2025-09-15",31.02,31.94,31.02,31.87,712400.0],["2025-09-16",31.73,32.49,31.329,32.28,523500.0],["2025-09-17",32.4,33.02,31.43,31.83,745400.0],["2025-09-18",32.16,33.38,32.09,33.23,767400.0],["2025-09-19",33.08,34.71,33.02,34.11,2782900.0],["2025-09-22",34.2,34.89,33.69,33.93,1322900.0],["2025-09-23",33.93,34.84,33.895,34.15,748100.0],["2025-09-24",33.89,34.142,32.34,32.68,697600.0],["2025-09-25",31.83,33.14,31.81,32.82,769200.0],["2025-09-26",32.86,33.51,32.59,33.44,816800.0],["2025-09-29",33.66,34.025,32.86,33.61,865300.0],["2025-09-30",33.55,34.77,33.22,34.33,1020100.0],["2025-10-01",34.29,36.62,34.185,36.21,1095500.0],["2025-10-02",36.44,36.71,35.08,35.63,1105700.0],["2025-10-03",35.79,36.85,35.48,36.0,724100.0],["2025-10-06",35.97,36.28,35.6,36.04,609900.0],["2025-10-07",36.05,36.275,34.465,34.61,745500.0],["2025-10-08",34.89,35.61,34.67,35.1,852100.0],["2025-10-09",35.09,35.66,34.84,34.93,567800.0],["2025-10-10",35.03,35.13,33.77,34.8,1044900.0],["2025-10-13",35.22,35.33,33.77,34.09,598100.0],["2025-10-14",33.76,34.96,33.2,33.95,867200.0],["2025-10-15",34.2,35.38,33.98,34.78,802000.0],["2025-10-16",35.26,36.135,35.1,35.81,833000.0],["2025-10-17",35.8,36.44,35.605,35.83,800800.0],["2025-10-20",36.4,37.07,36.15,36.65,863900.0],["2025-10-21",36.76,37.03,36.04,36.1,762400.0],["2025-10-22",36.23,36.253,34.38,34.75,870300.0],["2025-10-23",34.72,35.77,34.52,35.64,680900.0],["2025-10-24",36.25,36.845,35.755,36.73,497600.0],["2025-10-27",36.9,37.62,35.765,35.97,707300.0],["2025-10-28",35.65,35.81,35.11,35.6,573200.0],["2025-10-29",35.53,36.365,34.845,35.41,600700.0],["2025-10-30",35.39,36.14,35.18,35.33,522200.0],["2025-10-31",35.19,36.38,35.16,36.08,623700.0],["2025-11-03",35.97,36.55,35.3,36.45,707200.0],["2025-11-04",35.67,36.959,35.26,36.12,1297800.0],["2025-11-05",40.0,46.44,39.77,46.04,4438700.0],["2025-11-06",45.18,45.87,41.43,41.69,1882000.0],["2025-11-07",41.23,41.9,39.95,41.7,1160500.0],["2025-11-10",42.07,43.26,41.73,42.35,769500.0],["2025-11-11",42.44,43.4,42.0,42.66,527000.0],["2025-11-12",42.55,43.41,42.08,42.3,861500.0],["2025-11-13",41.76,42.37,39.83,39.87,815200.0],["2025-11-14",38.67,39.65,38.28,39.35,1021900.0],["2025-11-17",38.89,39.83,38.69,39.28,565100.0],["2025-11-18",39.0,39.21,37.98,38.76,1672000.0],["2025-11-19",38.84,40.99,38.5,39.93,1004300.0],["2025-11-20",40.86,43.59,40.56,40.85,990400.0],["2025-11-21",41.04,44.423,40.64,44.01,1185500.0],["2025-11-24",43.83,46.93,43.24,46.7,1234900.0],["2025-11-25",48.675,50.71,47.9,49.38,1833400.0],["2025-11-26",48.99,49.29,47.66,47.71,1082000.0],["2025-11-28",48.0,48.0,46.75,47.34,335600.0],["2025-12-01",46.67,47.185,46.088,46.39,727700.0],["2025-12-02",46.25,47.188,45.68,46.16,753000.0],["2025-12-03",46.69,48.1,46.55,47.75,1066600.0],["2025-12-04",47.51,47.78,46.02,47.41,895600.0],["2025-12-05",47.38,47.45,44.14,44.61,1073600.0],["2025-12-08",43.35,44.96,43.35,44.36,977500.0],["2025-12-09",44.21,45.165,43.3,43.84,892800.0],["2025-12-10",43.81,44.075,42.62,43.33,1395600.0],["2025-12-11",43.35,44.015,41.93,42.22,734700.0],["2025-12-12",42.26,43.405,41.55,42.84,821600.0],["2025-12-15",42.88,43.69,42.36,43.53,745400.0],["2025-12-16",43.39,43.818,42.6,43.22,936100.0],["2025-12-17",42.99,43.77,41.9,42.21,714000.0],["2025-12-18",42.74,43.24,41.805,42.04,665500.0],["2025-12-19",41.47,43.1,41.32,42.92,1160000.0],["2025-12-22",43.17,43.86,42.95,43.09,556400.0],["2025-12-23",42.84,43.35,42.51,42.92,420400.0],["2025-12-24",42.62,42.995,42.11,42.77,260600.0],["2025-12-26",42.26,42.655,41.895,42.49,383000.0],["2025-12-29",42.39,43.0,41.9,42.88,643000.0],["2025-12-30",42.9,43.05,42.2,42.28,534800.0],["2025-12-31",42.21,42.77,42.01,42.1,561500.0],["2026-01-02",42.14,42.77,41.485,42.39,493000.0],["2026-01-05",42.41,43.99,42.36,43.63,538600.0],["2026-01-06",43.41,45.76,43.41,45.64,807800.0],["2026-01-07",46.08,46.755,44.97,45.11,669600.0],["2026-01-08",44.52,45.035,43.28,43.56,569300.0],["2026-01-09",43.78,44.34,41.96,42.04,1208100.0],["2026-01-12",42.45,44.27,42.09,43.45,1107400.0],["2026-01-13",43.72,44.59,42.655,43.05,603500.0],["2026-01-14",42.68,43.045,41.61,42.45,659700.0],["2026-01-15",42.7,42.7,40.73,41.0,820800.0],["2026-01-16",41.15,42.1,40.29,41.57,749600.0],["2026-01-20",40.84,41.96,40.38,41.69,565100.0],["2026-01-21",41.73,43.6,41.23,43.3,593900.0],["2026-01-22",43.25,45.55,43.005,43.8,1068900.0],["2026-01-23",43.51,43.67,41.775,42.27,1239200.0],["2026-01-26",42.27,42.64,40.48,40.57,815500.0],["2026-01-27",40.4,40.58,39.54,39.8,584900.0],["2026-01-28",39.8,40.19,38.41,38.48,748400.0],["2026-01-29",38.47,38.77,37.81,38.74,662700.0],["2026-01-30",38.28,38.44,37.33,38.08,1213200.0],["2026-02-02",38.11,38.877,37.17,38.16,1026500.0],["2026-02-03",38.35,38.98,37.08,37.74,678600.0],["2026-02-04",37.67,38.01,35.72,36.1,947900.0],["2026-02-05",36.13,37.37,34.71,34.86,985100.0],["2026-02-06",35.67,36.5,34.71,36.19,1203300.0],["2026-02-09",35.77,36.95,35.55,36.73,766300.0],["2026-02-10",36.7,37.195,36.32,37.03,881100.0],["2026-02-11",37.16,37.57,34.98,35.99,1177800.0],["2026-02-12",35.93,36.095,34.17,35.15,1037100.0],["2026-02-13",35.17,36.53,35.17,35.77,674200.0],["2026-02-17",35.51,36.75,35.465,36.03,568900.0],["2026-02-18",36.08,37.22,36.0,36.61,678600.0],["2026-02-19",36.04,36.46,35.56,36.28,534100.0],["2026-02-20",36.13,36.455,35.18,35.63,1124700.0],["2026-02-23",35.605,36.115,35.02,35.75,634700.0],["2026-02-24",35.71,36.325,35.28,35.69,831300.0],["2026-02-25",35.76,36.66,35.58,35.72,666700.0],["2026-02-26",38.51,39.89,36.3,38.75,1927200.0],["2026-02-27",37.93,38.6,36.4,36.59,1049600.0],["2026-03-02",35.537,36.825,35.502,36.01,1223600.0],["2026-03-03",35.05,35.7,34.21,35.08,984700.0],["2026-03-04",35.22,36.56,35.0,36.27,931600.0],["2026-03-05",35.49,36.605,34.56,34.68,978300.0],["2026-03-06",33.34,34.28,33.11,33.85,964100.0],["2026-03-09",33.03,33.907,32.725,33.37,1383800.0],["2026-03-10",33.54,34.16,32.67,32.78,830600.0],["2026-03-11",32.8,32.99,32.22,32.46,605100.0],["2026-03-12",31.8,32.19,30.62,30.93,672400.0],["2026-03-13",31.26,32.31,31.06,32.13,1228700.0],["2026-03-16",32.56,33.68,32.51,32.92,834000.0],["2026-03-17",33.02,33.705,32.98,33.48,701700.0],["2026-03-18",33.43,33.599,32.96,33.28,881000.0],["2026-03-19",32.96,33.43,32.4,32.78,840400.0],["2026-03-20",32.52,32.783,31.78,31.84,3203900.0],["2026-03-23",32.79,33.81,32.08,33.54,1271700.0],["2026-03-24",33.03,33.36,32.165,32.94,949700.0],["2026-03-25",33.51,34.18,32.53,32.79,609900.0],["2026-03-26",32.49,33.24,32.3,32.8,617800.0],["2026-03-27",32.39,32.68,29.455,30.01,1500000.0],["2026-03-30",30.2,30.71,29.88,30.44,1326600.0],["2026-03-31",31.0,32.57,30.74,32.21,1082300.0],["2026-04-01",32.305,33.54,31.999,32.4,639000.0],["2026-04-02",31.48,33.18,31.476,32.25,702900.0],["2026-04-06",32.05,32.54,31.8,32.32,411700.0],["2026-04-07",32.09,32.595,31.63,32.15,504900.0],["2026-04-08",33.78,34.085,32.445,32.67,826000.0],["2026-04-09",32.22,32.335,30.99,31.35,510400.0],["2026-04-10",31.27,31.92,30.56,31.09,798500.0],["2026-04-13",31.57,32.75,31.535,32.44,912200.0],["2026-04-14",32.54,34.48,32.42,34.3,504200.0],["2026-04-15",34.3,35.19,33.9,34.04,559500.0],["2026-04-16",34.0,34.323,32.71,33.03,588200.0],["2026-04-17",34.11,34.565,33.3,33.8,1666100.0],["2026-04-20",33.35,33.78,33.08,33.45,386800.0],["2026-04-21",33.49,34.63,33.29,33.51,660100.0],["2026-04-22",33.79,34.05,33.22,33.71,538400.0],["2026-04-23",33.75,33.9,31.955,33.15,854000.0],["2026-04-24",33.21,34.51,32.72,34.33,635400.0],["2026-04-27",33.96,34.8,33.8,33.85,618700.0],["2026-04-28",33.82,33.88,32.97,33.43,905300.0],["2026-04-29",32.77,33.21,31.16,31.78,711400.0],["2026-04-30",31.9,33.075,31.57,32.92,704700.0],["2026-05-01",32.97,33.26,32.13,33.09,477900.0],["2026-05-04",33.26,33.81,32.7,33.45,767900.0],["2026-05-05",33.75,34.38,32.21,32.97,1494400.0],["2026-05-06",39.0,41.66,35.54,41.19,2994900.0],["2026-05-07",41.17,42.1,40.16,40.76,1693000.0],["2026-05-08",40.76,41.03,38.71,40.42,1159200.0],["2026-05-11",40.42,40.905,39.33,39.7,995000.0],["2026-05-12",40.06,40.965,39.175,39.56,742300.0],["2026-05-13",39.1,39.37,37.66,38.25,1107400.0],["2026-05-14",38.88,39.66,38.051,38.9,903000.0],["2026-05-15",38.17,39.57,37.715,38.48,944900.0],["2026-05-18",39.22,42.227,39.05,41.5,1489600.0],["2026-05-19",41.37,42.36,40.62,41.69,978500.0],["2026-05-20",42.16,45.38,41.86,45.19,1181400.0],["2026-05-21",44.19,45.57,43.68,45.19,1114600.0],["2026-05-22",45.46,46.0,44.81,45.03,1398500.0],["2026-05-26",45.35,45.515,43.95,44.21,940700.0],["2026-05-27",44.34,44.67,43.05,44.49,1028900.0],["2026-05-28",44.35,48.345,44.35,47.99,999400.0],["2026-05-29",48.09,48.09,46.27,46.34,1232800.0],["2026-06-01",46.18,49.25,44.931,48.18,1527100.0],["2026-06-02",48.17,48.17,46.36,47.8,1783500.0],["2026-06-03",47.77,49.4,46.49,48.69,1451600.0],["2026-06-04",49.3,50.54,48.7,49.94,1645000.0],["2026-06-05",49.44,49.75,47.953,48.73,1168500.0],["2026-06-08",48.87,49.71,47.14,47.27,1045900.0],["2026-06-09",47.99,49.32,46.89,49.24,1009600.0],["2026-06-10",48.64,50.06,48.13,48.17,1390900.0],["2026-06-11",48.63,48.63,46.76,47.42,1042400.0],["2026-06-12",47.51,48.625,46.04,47.33,1082600.0],["2026-06-15",47.44,49.62,46.68,49.15,1426600.0],["2026-06-16",49.66,52.45,49.42,50.92,1770100.0],["2026-06-17",51.15,52.76,50.5,51.29,1229200.0],["2026-06-18",51.96,53.81,51.922,53.63,4155400.0],["2026-06-22",53.72,54.72,52.36,53.19,967200.0],["2026-06-23",52.79,54.12,52.65,53.79,844600.0],["2026-06-24",54.45,58.05,54.44,56.76,1304400.0],["2026-06-25",56.96,60.281,56.82,58.55,1512000.0],["2026-06-26",58.55,60.83,58.06,60.49,3333000.0],["2026-06-29",59.7,60.815,58.73,60.19,1486400.0],["2026-06-30",60.42,60.91,58.27,58.73,1324200.0],["2026-07-01",58.99,60.71,58.75,59.85,1229800.0],["2026-07-02",59.92,60.584,56.5,57.08,1150100.0],["2026-07-06",56.04,59.96,56.01,57.995,894569.903752],["2026-07-07",58.15,59.235,55.46,56.16,1136485.237519],["2026-07-08",55.18,56.385,54.25,56.12,1358652.850447],["2026-07-09",56.98,59.86,56.695,59.3,741126.045915],["2026-07-10",59.1,59.14,56.4464,56.97,757211.529769],["2026-07-13",55.93,57.6991,55.62,57.48,853185.76458],["2026-07-14",57.74,58.01,55.82,56.62,963701.201264],["2026-07-15",57.6,59.56,56.93,59.51,908268.970229],["2026-07-16",59.38,60.82,58.17,59.22,833390.635463],["2026-07-17",57.06,59.19,57.06,59.13,2010229.382257],["2026-07-20",58.86,59.83,56.57,57.26,1847987.661786],["2026-07-21",56.42,59.73,55.05,59.53,864022.300328],["2026-07-22",58.85,59.55,57.5,58.01,610070.585027],["2026-07-23",57.59,59.0925,57.41,57.88,615698.684857],["2026-07-24",58.55,58.55,56.35,56.61,589483.095971],["2026-07-27",57.78,58.09,55.21,55.61,748890.831138],["2026-07-28",55.6,56.63,54.715,55.65,739798.504911],["2026-07-29",56.03,57.55,55.0701,55.71,929248.238287],["2026-07-30",55.36,59.96,54.73,59.78,1540973.680634],["2026-07-31",48.77,50.17,43.52,46.32,5993941.484886],["2026-08-03",46.36,47.32,44.805,44.85,2010855.563914],["2026-08-04",44.84,46.57,43.09,46.41,1986035.408238],["2026-08-05",46.07,47.96,45.92,46.15,1227133.362264],["2026-08-06",45.8,46.53,45.16,46.15,939826.136062],["2026-08-07",47,47.8,46.2101,47.22,821313.142104],["2026-08-10",46.87,47.75,46.35,46.63,132774.931892],["2026-08-11",46.07,46.67,45.72,46.41,550777.556517],["2026-08-12",46.545,46.76,44.28,44.68,873994.042518],["2026-08-13",45.23,45.23,42.51,42.6,1454907.766697],["2026-08-14",42.54,43.125,41,41.25,1667949.873636]]}