{"t":"ACRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-06",11.0,11.0,11.0,11.0,0.0],["2015-10-07",11.94,11.98,11.0,11.05,1158700.0],["2015-10-08",11.14,11.3,10.99,11.05,125100.0],["2015-10-09",11.0,13.98,11.0,12.5,161900.0],["2015-10-12",13.34,14.12,12.5,13.6,325200.0],["2015-10-13",13.6,13.97,12.32,12.46,68200.0],["2015-10-14",12.95,14.47,12.07,14.36,152400.0],["2015-10-15",14.58,17.24,14.55,15.56,187200.0],["2015-10-16",15.78,15.78,14.09,14.57,15800.0],["2015-10-19",14.91,15.44,13.85,15.42,176700.0],["2015-10-20",14.96,16.08,14.167,15.43,84300.0],["2015-10-21",15.18,15.18,14.25,14.92,27400.0],["2015-10-22",15.41,15.41,13.503,14.5,117900.0],["2015-10-23",14.48,15.55,12.99,14.43,121300.0],["2015-10-26",14.44,15.255,14.25,14.48,14500.0],["2015-10-27",14.64,15.07,14.042,14.66,25500.0],["2015-10-28",14.28,15.03,13.624,14.31,184300.0],["2015-10-29",14.03,14.91,13.93,14.38,122500.0],["2015-10-30",14.02,14.855,13.956,14.47,19700.0],["2015-11-02",14.22,15.15,14.06,14.61,45400.0],["2015-11-03",14.28,15.29,14.28,15.13,23300.0],["2015-11-04",14.93,15.46,14.31,14.9,42100.0],["2015-11-05",15.1,15.45,14.43,15.21,21700.0],["2015-11-06",14.86,15.15,14.588,14.67,10000.0],["2015-11-09",14.67,15.29,14.46,15.14,15200.0],["2015-11-10",15.44,17.81,14.98,17.29,70500.0],["2015-11-11",16.62,17.49,15.63,16.61,56000.0],["2015-11-12",16.7,17.24,16.087,16.91,114000.0],["2015-11-13",17.2,18.22,16.33,18.15,69100.0],["2015-11-16",18.17,18.78,16.661,18.36,40500.0],["2015-11-17",18.1,18.96,18.01,18.81,26400.0],["2015-11-18",22.14,23.49,19.68,19.95,90900.0],["2015-11-19",19.92,20.9,18.31,19.9,77800.0],["2015-11-20",19.68,22.05,19.35,20.84,51000.0],["2015-11-23",20.46,24.6,20.28,23.65,72700.0],["2015-11-24",23.16,24.475,20.61,23.5,43800.0],["2015-11-25",23.06,24.5,19.86,23.39,47200.0],["2015-11-27",22.5,24.08,21.07,23.4,78800.0],["2015-11-30",23.26,23.6,22.7,23.55,16900.0],["2015-12-01",23.6,23.6,22.54,23.24,21300.0],["2015-12-02",23.13,23.42,21.105,21.4,57000.0],["2015-12-03",21.3,22.445,19.79,20.55,74400.0],["2015-12-04",20.37,21.84,20.0,21.13,19000.0],["2015-12-07",21.19,22.2,19.8,21.025,62200.0],["2015-12-08",21.45,21.84,20.44,21.1,72500.0],["2015-12-09",20.86,22.39,20.11,21.0,32100.0],["2015-12-10",21.15,22.43,20.32,21.44,33100.0],["2015-12-11",21.43,22.43,20.567,22.05,63400.0],["2015-12-14",21.85,24.75,21.56,22.67,59300.0],["2015-12-15",22.45,23.14,21.009,22.03,59000.0],["2015-12-16",21.0,25.97,20.795,25.97,104900.0],["2015-12-17",26.26,33.88,26.26,28.92,183700.0],["2015-12-18",28.41,29.75,27.5,28.68,873400.0],["2015-12-21",28.72,30.0,28.36,29.14,76900.0],["2015-12-22",29.24,29.49,28.92,29.28,31500.0],["2015-12-23",30.0,30.0,28.4,28.69,26300.0],["2015-12-24",28.59,29.28,28.5,28.99,6000.0],["2015-12-28",28.97,28.97,28.315,28.78,15700.0],["2015-12-29",29.0,29.0,23.29,24.09,77000.0],["2015-12-30",23.68,26.81,23.68,25.59,37300.0],["2015-12-31",25.85,27.86,25.63,26.94,45200.0],["2016-01-04",26.86,27.935,25.06,26.39,60000.0],["2016-01-05",26.36,27.72,24.32,27.37,42800.0],["2016-01-06",27.22,27.685,25.36,25.68,41200.0],["2016-01-07",25.09,26.06,23.8,23.98,26800.0],["2016-01-08",23.98,24.42,23.43,23.5,19700.0],["2016-01-11",25.35,25.35,16.5,19.44,95800.0],["2016-01-12",19.72,20.69,18.27,20.43,70600.0],["2016-01-13",20.46,20.86,19.23,20.18,60700.0],["2016-01-14",19.95,21.3,19.41,21.15,30700.0],["2016-01-15",20.53,21.054,19.28,20.42,49500.0],["2016-01-19",20.5,21.64,19.03,19.98,34000.0],["2016-01-20",19.69,21.73,19.41,21.05,36500.0],["2016-01-21",21.3,23.08,20.02,22.56,31000.0],["2016-01-22",22.85,23.97,21.6,22.0,40900.0],["2016-01-25",22.24,22.24,19.98,20.15,28300.0],["2016-01-26",20.24,22.25,19.39,21.84,38900.0],["2016-01-27",22.16,22.3,20.73,20.88,27900.0],["2016-01-28",21.27,21.81,20.7,20.94,26400.0],["2016-01-29",21.05,22.51,20.9,22.23,42700.0],["2016-02-01",22.26,22.26,21.02,21.65,31300.0],["2016-02-02",21.34,22.39,21.3,21.93,11300.0],["2016-02-03",22.27,22.27,21.54,22.0,4000.0],["2016-02-04",21.95,22.26,20.94,21.97,16900.0],["2016-02-05",22.62,22.87,21.54,21.54,30200.0],["2016-02-08",21.4,22.265,20.24,20.46,17400.0],["2016-02-09",20.17,20.39,19.54,19.6,11300.0],["2016-02-10",20.04,21.5,19.91,20.12,17300.0],["2016-02-11",19.9,21.29,19.9,19.9,11000.0],["2016-02-12",20.28,20.56,19.14,19.45,17500.0],["2016-02-16",19.51,19.51,18.0,18.78,49600.0],["2016-02-17",18.95,19.5,14.44,15.65,125500.0],["2016-02-18",15.61,16.09,15.04,15.12,23800.0],["2016-02-19",15.09,15.419,14.51,15.29,22600.0],["2016-02-22",15.4,16.91,15.33,16.76,56600.0],["2016-02-23",17.16,18.636,17.16,18.01,122000.0],["2016-02-24",18.0,19.99,17.8,18.6,59000.0],["2016-02-25",18.82,19.77,18.74,18.95,55800.0],["2016-02-26",17.21,19.0,15.66,18.93,30500.0],["2016-02-29",19.1,19.6,17.95,18.34,47500.0],["2016-03-01",18.24,18.965,17.2,17.71,57300.0],["2016-03-02",17.61,17.74,16.67,17.39,32900.0],["2016-03-03",17.32,17.35,16.16,17.33,18100.0],["2016-03-04",17.86,18.58,16.57,18.02,22600.0],["2016-03-07",19.6,19.6,17.21,17.92,28200.0],["2016-03-08",18.02,18.35,17.345,17.42,21300.0],["2016-03-09",17.9,18.1,15.944,16.93,39800.0],["2016-03-10",17.4,17.49,16.64,16.74,23500.0],["2016-03-11",17.01,17.01,16.53,16.84,17900.0],["2016-03-14",16.85,17.48,16.4,16.4,23600.0],["2016-03-15",16.22,16.83,16.05,16.14,22300.0],["2016-03-16",16.2,16.77,16.01,16.14,15400.0],["2016-03-17",16.12,16.52,15.81,15.99,18700.0],["2016-03-18",16.11,16.11,15.52,15.71,23700.0],["2016-03-21",15.42,16.01,15.42,15.8,28900.0],["2016-03-22",15.98,16.15,15.28,15.37,27800.0],["2016-03-23",15.28,15.75,14.7,15.0,35400.0],["2016-03-24",14.9,15.07,14.12,14.77,59900.0],["2016-03-28",14.68,14.99,14.68,14.91,13900.0],["2016-03-29",14.9,15.71,14.9,15.49,18900.0],["2016-03-30",15.49,15.6,15.14,15.45,11000.0],["2016-03-31",15.69,19.24,15.66,18.95,59700.0],["2016-04-01",19.38,21.98,18.74,20.5,88400.0],["2016-04-04",20.45,21.46,20.07,20.5,34700.0],["2016-04-05",19.93,20.49,19.0,19.69,55600.0],["2016-04-06",19.74,21.5,18.75,20.84,41000.0],["2016-04-07",20.75,21.27,20.0,20.69,31100.0],["2016-04-08",21.11,21.405,19.82,20.16,21800.0],["2016-04-11",20.23,20.62,19.46,19.98,26300.0],["2016-04-12",19.535,20.52,19.535,19.61,29200.0],["2016-04-13",19.67,20.625,19.67,20.0,27700.0],["2016-04-14",20.06,20.39,19.75,20.1,36700.0],["2016-04-15",20.02,20.39,19.86,20.06,28900.0],["2016-04-18",19.86,20.34,19.71,19.91,20700.0],["2016-04-19",19.89,20.56,19.31,20.4,45100.0],["2016-04-20",20.03,20.97,18.82,19.81,18000.0],["2016-04-21",19.67,19.9,19.43,19.69,30300.0],["2016-04-22",19.58,19.99,19.35,19.66,34900.0],["2016-04-25",19.77,20.0,19.45,19.68,23000.0],["2016-04-26",19.67,22.04,19.57,21.78,39200.0],["2016-04-27",21.92,21.92,20.11,20.48,30600.0],["2016-04-28",20.27,20.4,18.9,19.76,48500.0],["2016-04-29",19.89,19.89,18.26,18.48,29200.0],["2016-05-02",18.78,20.51,18.51,20.41,27100.0],["2016-05-03",20.34,21.49,18.691,20.63,40600.0],["2016-05-04",20.61,21.0,19.3,19.69,31200.0],["2016-05-05",19.45,21.29,19.45,21.02,29400.0],["2016-05-06",21.38,21.38,20.03,20.71,26800.0],["2016-05-09",20.72,21.019,20.03,20.5,27700.0],["2016-05-10",20.4,21.05,19.16,19.98,34700.0],["2016-05-11",19.73,19.73,17.97,17.97,19000.0],["2016-05-12",18.04,18.51,16.86,16.93,13300.0],["2016-05-13",17.1,21.41,17.1,19.06,150000.0],["2016-05-16",19.33,20.97,18.66,19.19,84300.0],["2016-05-17",19.925,21.3,19.06,19.18,78700.0],["2016-05-18",19.09,20.6,19.0,19.92,39700.0],["2016-05-19",19.59,20.6,18.47,19.79,36600.0],["2016-05-20",19.93,20.55,19.4,20.35,33700.0],["2016-05-23",20.3,21.06,18.915,19.21,79600.0],["2016-05-24",19.35,19.91,18.95,19.8,33200.0],["2016-05-25",19.47,20.995,19.47,20.49,48900.0],["2016-05-26",20.38,20.4,19.31,19.7,18500.0],["2016-05-27",19.55,20.88,19.25,20.0,65400.0],["2016-05-31",19.8,20.74,19.05,19.98,155800.0],["2016-06-01",20.42,20.92,19.88,20.24,79900.0],["2016-06-02",20.58,21.35,20.28,20.94,62500.0],["2016-06-03",20.74,21.5,20.01,20.21,153700.0],["2016-06-06",21.15,23.58,20.062,22.07,216800.0],["2016-06-07",21.9,22.69,21.62,21.91,122600.0],["2016-06-08",22.36,22.36,21.29,21.64,54300.0],["2016-06-09",21.41,21.9,21.19,21.57,89300.0],["2016-06-10",21.61,23.19,21.565,21.97,216700.0],["2016-06-13",21.97,23.24,20.34,20.44,78900.0],["2016-06-14",20.7,20.97,18.975,19.39,86400.0],["2016-06-15",19.15,20.97,19.0,19.2,78000.0],["2016-06-16",18.92,19.56,18.92,19.47,52200.0],["2016-06-17",19.54,19.54,18.11,18.93,245100.0],["2016-06-20",18.93,19.42,18.28,19.13,77200.0],["2016-06-21",19.25,19.25,17.297,17.83,65600.0],["2016-06-22",17.8,18.33,17.21,18.07,76400.0],["2016-06-23",18.09,18.77,17.51,18.21,53500.0],["2016-06-24",17.74,18.98,17.44,18.1,484500.0],["2016-06-27",18.18,18.31,17.1,17.68,105200.0],["2016-06-28",17.91,18.64,17.75,18.07,38200.0],["2016-06-29",18.26,18.55,18.04,18.32,39300.0],["2016-06-30",18.51,18.69,18.1,18.47,47400.0],["2016-07-01",18.17,19.24,17.9,19.05,55600.0],["2016-07-05",18.98,19.96,18.85,18.96,38100.0],["2016-07-06",18.94,19.63,18.895,19.34,34000.0],["2016-07-07",19.448,19.64,19.05,19.52,36300.0],["2016-07-08",19.6,20.26,19.31,20.13,54900.0],["2016-07-11",20.33,20.44,19.84,20.13,27000.0],["2016-07-12",20.04,20.4,19.6,20.11,81300.0],["2016-07-13",20.37,20.43,19.66,19.85,55400.0],["2016-07-14",20.32,20.32,19.6,20.16,33800.0],["2016-07-15",20.36,20.64,20.23,20.3,60300.0],["2016-07-18",20.44,20.44,19.92,20.22,63100.0],["2016-07-19",20.51,20.842,20.08,20.2,30300.0],["2016-07-20",20.42,21.07,20.29,20.75,76300.0],["2016-07-21",20.83,21.465,20.83,20.98,120400.0],["2016-07-22",21.15,21.32,20.75,20.91,22800.0],["2016-07-25",20.82,20.82,19.61,19.72,56500.0],["2016-07-26",19.85,20.54,19.72,20.25,38200.0],["2016-07-27",20.54,20.9,20.06,20.35,61500.0],["2016-07-28",20.64,20.74,19.97,20.21,46200.0],["2016-07-29",20.35,20.59,19.7,19.7,92100.0],["2016-08-01",19.81,20.07,19.57,19.76,57500.0],["2016-08-02",19.81,20.28,18.68,18.9,43900.0],["2016-08-03",19.3,19.3,18.61,18.88,43900.0],["2016-08-04",19.286,19.286,18.82,18.87,26200.0],["2016-08-05",19.01,19.25,18.82,18.93,22900.0],["2016-08-08",18.87,19.185,18.5,18.76,46700.0],["2016-08-09",18.71,18.95,18.57,18.84,21200.0],["2016-08-10",19.01,19.535,18.24,18.69,31900.0],["2016-08-11",18.4,19.61,18.24,19.14,39500.0],["2016-08-12",19.47,19.47,18.74,19.27,22300.0],["2016-08-15",19.51,20.06,19.3,19.83,28200.0],["2016-08-16",19.81,20.11,19.5,20.0,31500.0],["2016-08-17",20.01,20.46,19.73,20.17,30900.0],["2016-08-18",20.61,20.61,19.54,20.0,136900.0],["2016-08-19",20.02,20.59,19.61,20.14,33700.0],["2016-08-22",20.15,21.289,19.75,20.8,42200.0],["2016-08-23",20.84,21.39,20.51,21.24,67400.0],["2016-08-24",21.36,21.87,20.61,20.82,35100.0],["2016-08-25",20.66,21.29,19.78,20.23,32000.0],["2016-08-26",20.6,21.5,19.9,21.34,92400.0],["2016-08-29",21.59,22.49,21.49,22.22,111700.0],["2016-08-30",22.28,22.66,21.04,21.19,57000.0],["2016-08-31",21.33,21.48,20.0,20.16,58200.0],["2016-09-01",20.32,21.219,20.04,20.68,67000.0],["2016-09-02",20.92,20.92,20.43,20.86,18900.0],["2016-09-06",20.88,22.465,20.5,21.81,72400.0],["2016-09-07",21.98,22.59,21.66,22.56,86200.0],["2016-09-08",22.57,23.29,22.21,23.02,50500.0],["2016-09-09",22.73,23.0,21.47,21.49,24700.0],["2016-09-12",21.0,23.44,20.87,23.24,86900.0],["2016-09-13",22.8,24.1,22.35,23.83,102800.0],["2016-09-14",23.8,24.45,23.33,23.91,91900.0],["2016-09-15",24.04,24.5,23.76,24.15,500700.0],["2016-09-16",24.44,25.0,24.29,24.5,395300.0],["2016-09-19",25.04,25.29,23.695,23.8,85300.0],["2016-09-20",24.27,24.74,23.85,24.38,61500.0],["2016-09-21",24.46,24.79,24.27,24.5,207100.0],["2016-09-22",24.74,25.075,24.492,25.03,70600.0],["2016-09-23",25.09,25.4,24.85,24.86,264900.0],["2016-09-26",24.73,25.02,24.45,24.93,118400.0],["2016-09-27",25.03,25.5,24.68,25.15,123900.0],["2016-09-28",25.3,25.55,24.77,25.29,63500.0],["2016-09-29",25.61,25.61,24.63,25.16,88200.0],["2016-09-30",25.53,25.76,25.2,25.61,143700.0],["2016-10-03",25.49,25.95,24.81,25.49,101500.0],["2016-10-04",25.52,25.52,24.19,24.85,81600.0],["2016-10-05",24.84,25.5,24.6,25.1,48700.0],["2016-10-06",25.0,25.12,24.5,24.62,79000.0],["2016-10-07",24.5,24.75,24.4,24.64,74400.0],["2016-10-10",25.165,25.3,24.82,24.98,151300.0],["2016-10-11",24.88,25.07,24.44,24.49,84600.0],["2016-10-12",24.54,25.025,24.06,24.41,35400.0],["2016-10-13",24.17,24.54,23.96,23.98,49200.0],["2016-10-14",24.17,24.17,22.61,22.63,46500.0],["2016-10-17",22.26,22.72,22.1,22.25,37900.0],["2016-10-18",22.45,22.8,21.945,22.7,68200.0],["2016-10-19",22.62,22.84,22.025,22.19,20900.0],["2016-10-20",22.31,22.4,21.67,22.12,116100.0],["2016-10-21",22.11,22.68,21.78,22.29,120300.0],["2016-10-24",22.45,22.8,22.205,22.29,81100.0],["2016-10-25",22.35,23.03,21.43,22.01,152900.0],["2016-10-26",21.83,22.44,21.43,21.99,54400.0],["2016-10-27",22.4,22.41,21.32,21.45,34700.0],["2016-10-28",21.32,21.77,20.86,21.34,50200.0],["2016-10-31",21.43,21.44,20.9,21.25,33300.0],["2016-11-01",21.21,21.23,20.62,20.82,80000.0],["2016-11-02",20.42,21.31,20.351,21.1,53300.0],["2016-11-03",21.5,21.5,20.15,20.74,116900.0],["2016-11-04",20.9,21.42,20.64,20.88,94600.0],["2016-11-07",21.25,21.85,20.88,21.08,68100.0],["2016-11-08",21.48,21.585,20.36,20.53,111500.0],["2016-11-09",20.67,22.73,20.67,22.5,715000.0],["2016-11-10",22.87,23.48,22.37,22.55,120400.0],["2016-11-11",22.48,23.13,22.4,22.7,160600.0],["2016-11-14",23.12,23.19,22.11,22.52,128800.0],["2016-11-15",22.65,23.85,22.65,23.43,678000.0],["2016-11-16",24.93,24.93,20.98,22.86,1776500.0],["2016-11-17",20.2,23.96,20.2,23.82,572700.0],["2016-11-18",24.4,26.15,24.1,25.98,2795400.0],["2016-11-21",25.45,27.143,24.554,27.02,291000.0],["2016-11-22",26.79,27.4,24.38,27.16,262700.0],["2016-11-23",26.87,28.29,26.57,28.14,245700.0],["2016-11-25",28.05,28.77,27.401,27.73,271300.0],["2016-11-28",27.91,28.31,27.27,28.04,230700.0],["2016-11-29",29.0,30.44,28.5,30.14,664600.0],["2016-11-30",30.33,30.33,29.12,29.95,301800.0],["2016-12-01",29.78,30.63,28.36,29.01,451800.0],["2016-12-02",29.04,29.98,28.35,29.47,184400.0],["2016-12-05",29.81,30.24,28.943,30.15,122400.0],["2016-12-06",30.1,30.76,29.62,30.55,140500.0],["2016-12-07",29.55,30.28,29.032,29.8,95600.0],["2016-12-08",29.72,29.76,28.3,28.97,166300.0],["2016-12-09",28.83,30.34,27.66,29.28,286300.0],["2016-12-12",29.09,29.32,28.49,28.82,109700.0],["2016-12-13",29.02,29.12,28.31,28.45,106800.0],["2016-12-14",28.3,29.59,27.52,28.5,139000.0],["2016-12-15",28.43,29.23,27.78,28.92,190300.0],["2016-12-16",29.02,31.44,28.82,31.25,495600.0],["2016-12-19",31.68,31.8,30.53,30.77,232600.0],["2016-12-20",30.8,31.41,30.09,30.29,136400.0],["2016-12-21",30.29,30.74,29.66,29.81,132700.0],["2016-12-22",29.79,29.81,27.84,28.08,116100.0],["2016-12-23",28.11,28.54,27.65,28.21,226700.0],["2016-12-27",28.2,28.385,27.565,27.62,142500.0],["2016-12-28",27.65,27.78,27.181,27.4,128600.0],["2016-12-29",27.4,27.78,26.59,27.1,142000.0],["2016-12-30",26.99,27.38,26.755,27.14,138000.0],["2017-01-03",27.21,28.13,26.545,27.95,385000.0],["2017-01-04",27.96,29.44,27.96,29.39,147100.0],["2017-01-05",29.3,29.9,28.23,28.92,126300.0],["2017-01-06",29.08,29.33,28.65,28.96,121700.0],["2017-01-09",28.97,30.24,28.45,30.01,209400.0],["2017-01-10",30.02,30.02,28.25,29.25,916400.0],["2017-01-11",29.24,29.24,26.955,28.51,395400.0],["2017-01-12",28.32,29.08,27.885,28.62,223600.0],["2017-01-13",28.75,29.285,28.39,28.7,171000.0],["2017-01-17",28.6,28.96,27.81,28.09,147000.0],["2017-01-18",28.07,28.5,26.7,28.0,198200.0],["2017-01-19",28.14,28.3,27.53,27.75,101400.0],["2017-01-20",27.68,27.88,26.86,27.19,329100.0],["2017-01-23",27.2,27.72,25.93,26.43,195600.0],["2017-01-24",26.58,27.243,25.89,27.16,447400.0],["2017-01-25",27.08,27.74,26.82,27.3,102900.0],["2017-01-26",27.31,27.62,26.23,27.04,65200.0],["2017-01-27",26.9,27.3,26.54,26.93,64500.0],["2017-01-30",26.62,26.92,25.91,26.11,131200.0],["2017-01-31",26.01,26.72,25.53,26.53,234400.0],["2017-02-01",26.52,26.92,25.89,26.35,287300.0],["2017-02-02",26.33,26.35,25.42,25.59,150800.0],["2017-02-03",25.84,26.19,25.27,25.87,342500.0],["2017-02-06",25.82,25.975,24.83,25.25,260600.0],["2017-02-07",25.28,25.68,24.86,25.1,228300.0],["2017-02-08",25.0,26.03,24.87,26.01,144600.0],["2017-02-09",25.96,26.85,25.96,26.6,155300.0],["2017-02-10",26.69,27.25,26.25,26.51,92600.0],["2017-02-13",26.68,27.59,26.575,27.35,192200.0],["2017-02-14",27.52,28.34,27.28,28.3,129900.0],["2017-02-15",28.25,28.25,27.53,27.81,144800.0],["2017-02-16",27.81,27.81,27.05,27.47,90600.0],["2017-02-17",27.51,27.954,26.825,27.88,121200.0],["2017-02-21",28.04,28.124,26.74,27.65,141700.0],["2017-02-22",27.52,27.69,26.995,27.19,82800.0],["2017-02-23",27.41,29.78,26.89,29.52,623000.0],["2017-02-24",29.26,31.38,28.4,30.8,334700.0],["2017-02-27",30.7,32.3,29.92,32.08,313700.0],["2017-02-28",31.97,31.97,30.72,31.23,585400.0],["2017-03-01",31.1,31.36,30.4,31.24,539400.0],["2017-03-02",31.1,31.87,30.44,30.81,312200.0],["2017-03-03",30.73,32.18,30.43,32.13,215700.0],["2017-03-06",32.13,32.73,31.3,32.65,174000.0],["2017-03-07",32.47,32.95,31.82,32.14,132200.0],["2017-03-08",32.26,33.25,31.8,31.89,127200.0],["2017-03-09",31.9,32.38,30.85,31.44,116200.0],["2017-03-10",31.67,31.89,30.43,31.14,197200.0],["2017-03-13",31.19,31.57,30.07,31.13,93100.0],["2017-03-14",31.09,31.14,29.89,30.48,89700.0],["2017-03-15",29.75,31.72,28.71,30.65,372400.0],["2017-03-16",30.81,30.81,28.7,29.0,301100.0],["2017-03-17",29.0,30.06,28.81,28.98,210600.0],["2017-03-20",28.98,28.98,28.1,28.88,387700.0],["2017-03-21",28.87,29.11,27.36,28.72,489200.0],["2017-03-22",28.66,29.65,28.5,29.61,381900.0],["2017-03-23",29.31,30.26,29.01,30.23,189800.0],["2017-03-24",30.28,30.74,29.84,30.53,240900.0],["2017-03-27",30.3,31.43,29.73,31.21,189700.0],["2017-03-28",31.27,31.64,30.69,31.25,263800.0],["2017-03-29",31.2,31.535,30.26,30.42,135700.0],["2017-03-30",30.4,30.455,29.62,29.9,255100.0],["2017-03-31",29.89,30.86,29.3,29.82,175500.0],["2017-04-03",29.92,30.4,29.71,30.15,193600.0],["2017-04-04",30.0,30.65,29.803,30.45,128300.0],["2017-04-05",30.5,31.1,30.03,31.01,230300.0],["2017-04-06",31.0,32.07,30.58,32.02,460400.0],["2017-04-07",32.03,32.67,31.49,32.45,216700.0],["2017-04-10",32.57,32.78,31.66,31.95,117100.0],["2017-04-11",31.9,32.33,31.13,31.84,94800.0],["2017-04-12",31.76,32.0,31.44,31.78,110200.0],["2017-04-13",31.74,32.38,31.57,32.25,77800.0],["2017-04-17",32.3,33.1,31.78,32.99,126000.0],["2017-04-18",33.0,33.02,31.5,31.94,175200.0],["2017-04-19",32.55,32.65,31.91,32.43,112900.0],["2017-04-20",32.41,32.65,32.19,32.23,71500.0],["2017-04-21",32.2,32.328,29.88,30.22,1194800.0],["2017-04-24",30.57,31.501,29.95,30.03,220200.0],["2017-04-25",30.1,30.34,28.2,29.25,709300.0],["2017-04-26",28.99,29.68,28.65,28.87,377500.0],["2017-04-27",28.97,28.97,28.1,28.82,271000.0],["2017-04-28",28.56,28.86,27.86,28.11,262000.0],["2017-05-01",28.27,28.6,27.55,28.11,173900.0],["2017-05-02",28.04,28.36,27.02,27.14,150700.0],["2017-05-03",27.02,27.32,26.5,26.97,256900.0],["2017-05-04",26.9,26.9,25.37,26.65,496400.0],["2017-05-05",26.73,26.75,25.9,26.07,194000.0],["2017-05-08",26.01,26.28,25.14,25.24,209400.0],["2017-05-09",25.4,25.41,24.53,25.11,166300.0],["2017-05-10",25.23,27.07,24.8,26.83,398300.0],["2017-05-11",26.83,26.86,25.5,25.75,743300.0],["2017-05-12",25.78,27.19,25.44,26.71,271200.0],["2017-05-15",26.68,26.82,25.65,25.73,193100.0],["2017-05-16",25.7,26.63,25.545,26.61,153500.0],["2017-05-17",26.33,26.675,25.5,25.56,584100.0],["2017-05-18",25.49,26.09,25.45,25.95,196500.0],["2017-05-19",25.9,26.45,24.81,24.85,210400.0],["2017-05-22",24.96,25.555,24.51,24.81,137600.0],["2017-05-23",24.86,24.88,24.13,24.32,293900.0],["2017-05-24",24.27,25.09,24.08,24.98,191800.0],["2017-05-25",24.98,25.54,24.6,25.21,253600.0],["2017-05-26",25.21,25.56,24.75,24.81,366400.0],["2017-05-30",24.74,24.84,23.0,23.38,520700.0],["2017-05-31",23.53,24.17,23.34,23.78,171700.0],["2017-06-01",23.71,23.775,23.32,23.55,444600.0],["2017-06-02",23.59,23.883,23.43,23.61,529900.0],["2017-06-05",23.7,23.85,22.75,23.31,791200.0],["2017-06-06",23.15,24.67,22.78,24.26,290300.0],["2017-06-07",24.2,24.9,24.035,24.41,354700.0],["2017-06-08",24.33,25.63,24.33,25.39,272200.0],["2017-06-09",25.52,25.52,24.35,24.84,497600.0],["2017-06-12",24.83,24.83,24.04,24.48,212300.0],["2017-06-13",24.58,24.78,23.93,24.61,282600.0],["2017-06-14",24.72,25.575,24.38,25.07,365200.0],["2017-06-15",24.98,25.465,24.31,24.58,257700.0],["2017-06-16",25.0,25.96,24.76,25.49,511500.0],["2017-06-19",25.56,26.385,25.28,25.76,291800.0],["2017-06-20",25.73,26.54,25.25,26.06,263100.0],["2017-06-21",26.18,26.76,25.54,26.23,269600.0],["2017-06-22",26.33,26.62,25.625,26.02,295500.0],["2017-06-23",25.97,27.19,25.815,27.18,1164700.0],["2017-06-26",27.19,28.14,26.94,26.98,332200.0],["2017-06-27",26.97,26.97,25.85,25.99,295500.0],["2017-06-28",26.15,27.23,25.695,27.14,282900.0],["2017-06-29",27.23,27.56,26.595,27.27,260500.0],["2017-06-30",27.39,27.39,26.69,27.12,239100.0],["2017-07-03",27.09,27.985,26.91,27.83,66100.0],["2017-07-05",27.64,27.978,27.09,27.54,149100.0],["2017-07-06",27.33,27.73,26.84,27.47,290100.0],["2017-07-07",27.56,28.16,27.09,28.09,249400.0],["2017-07-10",28.02,28.31,27.38,28.15,247400.0],["2017-07-11",28.15,28.59,27.55,28.15,166700.0],["2017-07-12",28.39,28.955,28.05,28.62,211100.0],["2017-07-13",28.69,28.76,27.91,28.34,153900.0],["2017-07-14",28.34,28.6,27.85,28.23,143100.0],["2017-07-17",28.28,28.77,27.85,28.54,356700.0],["2017-07-18",28.5,29.17,28.24,28.6,161900.0],["2017-07-19",28.75,29.48,28.52,28.94,279600.0],["2017-07-20",29.03,29.43,28.61,29.17,141900.0],["2017-07-21",29.38,29.58,28.94,29.07,187600.0],["2017-07-24",29.17,29.85,28.62,29.6,229600.0],["2017-07-25",29.82,29.86,29.125,29.35,287600.0],["2017-07-26",29.43,30.08,29.32,29.64,268600.0],["2017-07-27",29.67,29.86,28.96,29.18,147400.0],["2017-07-28",29.01,29.55,28.61,28.65,112400.0],["2017-07-31",28.71,29.01,28.12,28.8,174300.0],["2017-08-01",28.8,29.115,27.71,27.93,204700.0],["2017-08-02",27.89,28.03,27.25,27.64,160400.0],["2017-08-03",27.68,28.12,26.68,27.03,249700.0],["2017-08-04",27.12,27.32,26.64,26.83,150600.0],["2017-08-07",26.72,27.62,26.555,27.0,155400.0],["2017-08-08",27.0,27.2,26.5,26.73,161900.0],["2017-08-09",26.48,27.27,26.48,26.97,142100.0],["2017-08-10",24.9,25.91,22.31,23.02,530900.0],["2017-08-11",23.46,25.36,23.34,25.08,1243200.0],["2017-08-14",25.3,26.99,25.28,26.59,337800.0],["2017-08-15",26.71,27.04,25.98,26.9,343100.0],["2017-08-16",27.19,27.65,26.54,26.59,167400.0],["2017-08-17",27.19,27.19,25.23,25.26,319500.0],["2017-08-18",25.1,25.4,24.26,24.96,264700.0],["2017-08-21",24.97,25.04,24.51,24.6,309000.0],["2017-08-22",24.57,25.3,24.34,24.6,243200.0],["2017-08-23",24.44,25.83,24.16,25.71,253600.0],["2017-08-24",25.81,26.43,25.6,25.82,354700.0],["2017-08-25",25.92,26.24,24.76,24.84,702600.0],["2017-08-28",25.01,25.105,23.95,24.45,250500.0],["2017-08-29",24.25,24.97,23.905,24.6,211800.0],["2017-08-30",24.65,25.73,24.65,25.05,428700.0],["2017-08-31",25.07,25.94,24.94,25.93,180800.0],["2017-09-01",25.88,26.12,25.34,25.8,112800.0],["2017-09-05",25.8,26.38,25.59,25.87,175100.0],["2017-09-06",25.96,26.62,25.75,26.44,186200.0],["2017-09-07",26.45,27.42,26.15,27.38,429700.0],["2017-09-08",27.47,27.94,26.97,27.45,328600.0],["2017-09-11",27.94,28.93,26.53,26.59,371500.0],["2017-09-12",26.66,26.66,25.51,26.08,218100.0],["2017-09-13",26.1,27.22,26.1,26.95,305600.0],["2017-09-14",26.8,27.12,26.38,26.44,348300.0],["2017-09-15",26.5,26.55,25.58,25.83,913000.0],["2017-09-18",25.79,25.851,25.23,25.35,120000.0],["2017-09-19",25.55,25.97,25.12,25.29,356100.0],["2017-09-20",25.3,25.91,24.85,25.86,145900.0],["2017-09-21",25.76,26.05,25.5,25.97,135000.0],["2017-09-22",25.94,26.29,25.41,25.51,189300.0],["2017-09-25",25.55,26.045,25.37,26.0,125900.0],["2017-09-26",26.12,26.45,25.78,25.93,202900.0],["2017-09-27",26.01,26.34,25.87,26.05,121600.0],["2017-09-28",26.02,26.265,25.52,25.79,138100.0],["2017-09-29",25.88,26.23,25.325,25.81,515100.0],["2017-10-02",26.0,26.48,25.62,26.4,303300.0],["2017-10-03",26.33,26.38,25.69,26.24,149900.0],["2017-10-04",26.35,26.74,26.24,26.7,162500.0],["2017-10-05",26.65,27.7,26.65,27.21,258000.0],["2017-10-06",27.06,27.9,27.01,27.61,305700.0],["2017-10-09",27.5,28.62,27.24,27.8,417700.0],["2017-10-10",28.0,28.16,26.93,27.03,522900.0],["2017-10-11",27.0,27.4,26.43,26.57,661900.0],["2017-10-12",26.41,26.88,26.25,26.55,463400.0],["2017-10-13",26.46,26.75,25.96,26.14,170700.0],["2017-10-16",26.25,26.62,25.81,26.54,177100.0],["2017-10-17",26.59,26.78,26.23,26.55,116500.0],["2017-10-18",26.63,27.09,26.535,27.03,150500.0],["2017-10-19",26.96,27.2,26.09,26.63,198400.0],["2017-10-20",26.87,27.05,26.06,26.09,261100.0],["2017-10-23",26.07,26.14,25.25,25.82,191100.0],["2017-10-24",25.84,26.33,25.48,25.57,120800.0],["2017-10-25",25.57,26.24,25.26,25.39,149800.0],["2017-10-26",25.29,25.29,23.95,24.11,261300.0],["2017-10-27",24.18,24.745,24.05,24.69,114700.0],["2017-10-30",24.59,25.26,24.53,25.22,118200.0],["2017-10-31",25.19,25.6,25.05,25.21,93300.0],["2017-11-01",25.25,25.47,24.77,25.01,137300.0],["2017-11-02",25.13,25.18,24.39,24.49,307200.0],["2017-11-03",24.51,24.715,24.32,24.55,393700.0],["2017-11-06",24.66,24.78,23.96,24.01,199000.0],["2017-11-07",23.93,24.13,21.92,21.98,535100.0],["2017-11-08",22.0,23.12,21.47,22.65,444900.0],["2017-11-09",22.46,22.74,21.995,22.04,215500.0],["2017-11-10",21.98,23.27,21.78,23.23,133700.0],["2017-11-13",23.06,23.22,22.13,22.29,197800.0],["2017-11-14",22.17,22.52,21.96,22.28,283100.0],["2017-11-15",22.07,22.7,21.97,22.33,954700.0],["2017-11-16",22.32,22.86,22.16,22.69,349100.0],["2017-11-17",22.63,23.13,22.49,22.9,212200.0],["2017-11-20",22.9,23.421,22.7,22.82,165000.0],["2017-11-21",22.92,23.19,22.6,22.69,147600.0],["2017-11-22",22.7,23.55,22.7,23.12,277100.0],["2017-11-24",23.21,23.42,23.11,23.27,72200.0],["2017-11-27",23.34,23.68,23.14,23.32,172300.0],["2017-11-28",23.28,23.38,22.85,23.03,198900.0],["2017-11-29",23.11,23.55,22.94,23.22,475200.0],["2017-11-30",23.4,24.55,23.31,23.71,892100.0],["2017-12-01",23.72,24.35,21.82,22.27,631200.0],["2017-12-04",22.59,23.04,21.32,21.47,396900.0],["2017-12-05",21.76,23.35,21.51,22.82,749000.0],["2017-12-06",22.8,22.83,21.43,22.02,289600.0],["2017-12-07",22.0,22.81,21.5,22.11,284300.0],["2017-12-08",22.21,23.27,22.15,22.96,313400.0],["2017-12-11",23.12,24.91,23.12,24.84,386200.0],["2017-12-12",25.0,25.49,24.47,24.79,419600.0],["2017-12-13",24.8,25.11,24.39,25.1,516600.0],["2017-12-14",25.11,25.69,24.56,24.72,418000.0],["2017-12-15",25.0,25.3,22.885,24.23,2573900.0],["2017-12-18",24.34,24.57,23.55,24.12,574100.0],["2017-12-19",24.0,24.35,23.72,23.76,272000.0],["2017-12-20",23.85,24.16,23.399,23.59,385800.0],["2017-12-21",23.55,23.56,22.76,22.81,304000.0],["2017-12-22",22.76,23.11,22.33,22.83,332800.0],["2017-12-26",22.8,23.46,22.53,23.26,251300.0],["2017-12-27",23.42,24.25,23.28,23.89,200900.0],["2017-12-28",23.91,25.33,23.65,25.14,341400.0],["2017-12-29",25.1,25.39,24.57,24.66,339700.0],["2018-01-02",24.88,25.09,24.26,25.03,352500.0],["2018-01-03",25.0,25.03,23.86,23.91,259300.0],["2018-01-04",24.08,24.42,23.46,24.19,308700.0],["2018-01-05",24.22,24.66,24.105,24.63,177500.0],["2018-01-08",24.76,25.59,24.5,25.38,488200.0],["2018-01-09",25.58,25.7,25.28,25.64,311500.0],["2018-01-10",25.58,25.58,25.06,25.42,331400.0],["2018-01-11",25.41,25.659,25.05,25.51,113500.0],["2018-01-12",25.54,26.25,24.87,25.0,374800.0],["2018-01-16",25.07,25.57,23.51,24.1,338800.0],["2018-01-17",24.25,24.99,23.52,24.4,406500.0],["2018-01-18",24.38,24.77,23.51,24.26,231600.0],["2018-01-19",24.38,24.81,23.87,24.4,319700.0],["2018-01-22",24.47,25.13,23.97,24.79,323400.0],["2018-01-23",24.95,25.89,24.81,25.07,279200.0],["2018-01-24",25.04,25.41,24.3,24.64,296600.0],["2018-01-25",24.9,25.02,23.68,24.61,386800.0],["2018-01-26",24.82,25.0,24.25,24.53,277800.0],["2018-01-29",24.51,24.95,23.35,23.61,398200.0],["2018-01-30",23.31,23.32,22.47,22.57,285200.0],["2018-01-31",22.65,22.65,21.76,22.12,398900.0],["2018-02-01",22.0,22.39,21.58,22.09,225200.0],["2018-02-02",22.26,22.26,20.88,20.96,461100.0],["2018-02-05",20.77,21.305,20.02,20.02,539700.0],["2018-02-06",19.52,20.63,19.28,19.4,907300.0],["2018-02-07",19.03,20.39,18.525,19.9,980700.0],["2018-02-08",19.91,20.9,19.03,19.57,465900.0],["2018-02-09",20.36,20.71,18.46,19.01,555400.0],["2018-02-12",19.11,19.57,18.97,19.1,225800.0],["2018-02-13",19.0,19.53,18.84,19.48,196200.0],["2018-02-14",19.25,19.66,19.0,19.56,287500.0],["2018-02-15",19.68,20.24,19.29,20.22,220400.0],["2018-02-16",20.29,20.51,19.8,20.13,228000.0],["2018-02-20",20.04,21.0,19.82,19.91,280100.0],["2018-02-21",19.96,20.77,19.91,20.01,188500.0],["2018-02-22",19.99,20.41,19.92,20.01,127200.0],["2018-02-23",20.17,20.38,19.86,20.19,119600.0],["2018-02-26",20.17,20.91,20.0,20.19,236700.0],["2018-02-27",20.18,20.45,19.96,20.02,157900.0],["2018-02-28",19.96,20.23,19.94,19.94,199200.0],["2018-03-01",19.93,20.113,18.88,19.54,400100.0],["2018-03-02",19.37,20.56,19.37,20.45,268600.0],["2018-03-05",20.33,20.41,19.83,20.13,217400.0],["2018-03-06",20.12,20.5,19.88,20.45,235000.0],["2018-03-07",20.25,20.64,20.145,20.59,296400.0],["2018-03-08",20.59,20.82,20.319,20.56,148400.0],["2018-03-09",20.91,21.55,20.47,21.28,408400.0],["2018-03-12",22.37,22.41,18.96,19.75,777200.0],["2018-03-13",19.88,21.35,19.7,19.86,569300.0],["2018-03-14",20.0,20.16,18.86,19.66,301900.0],["2018-03-15",19.68,19.75,18.67,18.79,263600.0],["2018-03-16",18.86,19.04,18.3,18.63,510600.0],["2018-03-19",18.66,18.66,17.5,17.88,340500.0],["2018-03-20",17.85,18.08,17.27,17.96,237500.0],["2018-03-21",18.01,18.47,17.75,18.01,123300.0],["2018-03-22",17.88,18.3,17.75,17.91,250700.0],["2018-03-23",17.9,18.15,17.62,17.66,218200.0],["2018-03-26",17.86,18.14,16.945,17.1,321300.0],["2018-03-27",17.14,17.909,16.75,17.08,257500.0],["2018-03-28",17.51,18.91,17.51,18.43,360600.0],["2018-03-29",18.43,18.43,17.51,17.52,282400.0],["2018-04-02",17.44,17.45,16.495,16.65,344700.0],["2018-04-03",16.75,17.18,16.011,16.8,237300.0],["2018-04-04",16.55,16.9,16.38,16.58,262200.0],["2018-04-05",16.67,17.12,16.5,16.66,171100.0],["2018-04-06",16.59,17.125,16.23,16.46,194500.0],["2018-04-09",16.92,17.41,16.21,16.52,245900.0],["2018-04-10",16.95,17.43,16.68,17.35,292500.0],["2018-04-11",17.22,17.57,17.12,17.37,291100.0],["2018-04-12",17.38,17.9,17.29,17.66,191800.0],["2018-04-13",17.75,17.79,17.41,17.62,123900.0],["2018-04-16",17.66,17.8,17.32,17.78,195200.0],["2018-04-17",17.84,18.29,17.64,18.23,223400.0],["2018-04-18",18.13,18.29,17.321,17.5,219800.0],["2018-04-19",17.44,18.019,17.2,17.6,211400.0],["2018-04-20",17.52,17.88,17.38,17.73,267800.0],["2018-04-23",17.75,18.0,17.49,17.69,183900.0],["2018-04-24",17.66,17.955,17.36,17.77,215600.0],["2018-04-25",17.67,17.959,17.38,17.73,270100.0],["2018-04-26",17.68,17.86,17.555,17.79,150600.0],["2018-04-27",17.74,18.12,17.74,18.08,108600.0],["2018-04-30",18.06,18.39,17.73,17.75,178500.0],["2018-05-01",17.78,18.22,17.625,18.07,147100.0],["2018-05-02",18.14,18.38,17.98,18.13,109800.0],["2018-05-03",18.15,18.16,17.65,17.8,243600.0],["2018-05-04",17.79,18.22,17.72,18.0,178100.0],["2018-05-07",18.08,18.58,17.98,18.1,225000.0],["2018-05-08",18.18,19.34,18.1,18.37,241600.0],["2018-05-09",17.45,18.505,17.45,18.01,269600.0],["2018-05-10",18.09,18.593,17.24,18.21,227400.0],["2018-05-11",18.21,19.0,18.13,18.86,195800.0],["2018-05-14",18.91,19.87,18.91,19.44,268100.0],["2018-05-15",19.36,19.59,19.01,19.45,161900.0],["2018-05-16",19.49,19.89,19.0,19.43,343400.0],["2018-05-17",19.49,19.82,19.45,19.64,143600.0],["2018-05-18",19.77,20.12,19.49,20.03,190400.0],["2018-05-21",20.2,20.2,18.816,19.09,318300.0],["2018-05-22",19.04,19.375,18.97,18.99,206100.0],["2018-05-23",18.99,19.55,18.88,19.11,134300.0],["2018-05-24",19.13,19.315,18.85,19.14,159700.0],["2018-05-25",19.09,19.45,18.82,19.08,136500.0],["2018-05-29",19.06,19.445,18.75,18.95,177400.0],["2018-05-30",18.98,19.12,17.56,17.9,280700.0],["2018-05-31",17.89,18.39,17.58,18.07,216200.0],["2018-06-01",18.17,18.5,18.04,18.26,198200.0],["2018-06-04",18.34,18.34,17.54,17.71,264300.0],["2018-06-05",17.71,18.09,17.66,17.78,227100.0],["2018-06-06",17.87,18.53,17.8,18.34,156100.0],["2018-06-07",18.4,18.7,18.16,18.35,171400.0],["2018-06-08",18.27,19.65,17.95,19.37,417900.0],["2018-06-11",19.32,20.0,19.13,19.85,224400.0],["2018-06-12",20.0,20.41,19.95,20.13,732400.0],["2018-06-13",20.21,20.37,19.72,19.82,312600.0],["2018-06-14",19.79,20.16,19.45,19.78,263700.0],["2018-06-15",19.67,20.09,19.57,19.93,591200.0],["2018-06-18",19.91,20.08,19.56,19.85,177600.0],["2018-06-19",19.78,20.09,19.57,19.85,191400.0],["2018-06-20",19.92,20.43,19.75,20.33,218200.0],["2018-06-21",20.38,20.54,19.89,19.92,155000.0],["2018-06-22",19.96,20.05,19.35,19.39,700600.0],["2018-06-25",19.48,19.64,18.44,18.88,290500.0],["2018-06-26",18.82,19.67,18.655,19.47,206800.0],["2018-06-27",19.48,20.03,18.71,19.12,234300.0],["2018-06-28",19.06,19.23,18.8,19.16,290200.0],["2018-06-29",19.3,20.47,18.98,19.97,349300.0],["2018-07-02",19.89,19.96,19.26,19.53,140500.0],["2018-07-03",19.57,19.98,19.37,19.76,128600.0],["2018-07-05",19.84,20.79,19.84,20.75,282500.0],["2018-07-06",20.8,21.11,20.01,20.49,280400.0],["2018-07-09",20.56,21.969,20.28,20.8,199000.0],["2018-07-10",20.9,21.058,20.25,20.73,149900.0],["2018-07-11",20.83,21.37,20.64,20.89,188600.0],["2018-07-12",20.87,21.02,19.735,20.43,281700.0],["2018-07-13",20.46,20.65,20.21,20.59,164700.0],["2018-07-16",20.56,20.56,19.81,20.5,176300.0],["2018-07-17",20.67,20.8,19.95,20.1,119500.0],["2018-07-18",20.05,20.28,19.78,20.2,167600.0],["2018-07-19",20.29,20.5,19.93,20.43,195900.0],["2018-07-20",20.4,20.559,20.19,20.48,119000.0],["2018-07-23",20.45,20.75,20.189,20.57,118900.0],["2018-07-24",20.6,20.62,19.82,19.98,507900.0],["2018-07-25",19.95,20.32,19.78,19.85,177800.0],["2018-07-26",19.86,19.86,18.47,18.67,186800.0],["2018-07-27",18.77,18.77,17.765,17.99,335900.0],["2018-07-30",18.01,18.12,16.67,16.74,279800.0],["2018-07-31",16.84,17.19,16.31,17.14,254400.0],["2018-08-01",17.1,17.74,17.1,17.48,311800.0],["2018-08-02",17.38,18.29,17.27,18.08,221800.0],["2018-08-03",18.89,18.978,16.12,17.805,505200.0],["2018-08-06",17.88,17.98,17.245,17.245,352800.0],["2018-08-07",17.27,17.42,16.71,17.25,267700.0],["2018-08-08",17.24,17.46,17.05,17.37,157400.0],["2018-08-09",17.34,17.6,17.28,17.46,90200.0],["2018-08-10",17.43,17.52,17.23,17.3,87200.0],["2018-08-13",17.31,17.39,17.0,17.12,128800.0],["2018-08-14",17.11,17.22,16.24,16.27,127800.0],["2018-08-15",16.3,16.38,15.07,15.77,317500.0],["2018-08-16",15.96,16.21,15.66,15.8,124600.0],["2018-08-17",15.8,15.95,15.43,15.65,174500.0],["2018-08-20",15.83,16.19,15.54,16.02,221800.0],["2018-08-21",16.01,16.3,15.74,15.93,150700.0],["2018-08-22",15.91,16.37,15.47,15.52,127100.0],["2018-08-23",15.5,15.63,14.115,14.45,596800.0],["2018-08-24",14.52,15.55,14.33,15.45,616100.0],["2018-08-27",15.5,15.78,14.31,14.38,230800.0],["2018-08-28",14.47,16.18,14.31,15.94,932300.0],["2018-08-29",15.91,16.16,15.38,15.67,302100.0],["2018-08-30",15.67,15.8,14.57,14.7,376900.0],["2018-08-31",14.75,16.02,14.66,15.92,200300.0],["2018-09-04",15.91,15.91,15.26,15.42,141900.0],["2018-09-05",15.41,16.13,15.235,16.0,235600.0],["2018-09-06",16.06,16.49,15.25,15.26,257700.0],["2018-09-07",14.97,15.425,14.744,15.28,238200.0],["2018-09-10",15.27,15.72,15.06,15.09,104600.0],["2018-09-11",15.13,15.39,14.87,15.16,161400.0],["2018-09-12",15.13,15.19,14.78,14.99,188300.0],["2018-09-13",15.01,15.2,14.71,15.07,117200.0],["2018-09-14",15.08,15.38,14.85,15.29,114500.0],["2018-09-17",15.32,16.07,14.93,15.05,223400.0],["2018-09-18",15.05,15.26,14.72,14.98,208600.0],["2018-09-19",14.98,15.68,14.98,15.45,205300.0],["2018-09-20",15.52,15.77,15.39,15.43,133900.0],["2018-09-21",15.47,15.49,14.91,15.17,393300.0],["2018-09-24",15.19,15.86,15.06,15.22,104600.0],["2018-09-25",15.19,15.38,14.81,15.01,168300.0],["2018-09-26",15.06,15.31,14.95,15.13,170500.0],["2018-09-27",15.16,15.49,14.99,15.01,146600.0],["2018-09-28",14.98,15.25,14.36,14.52,172700.0],["2018-10-01",14.55,15.4,14.55,14.9,175900.0],["2018-10-02",14.92,15.0,14.52,14.86,122500.0],["2018-10-03",15.01,15.98,14.99,15.4,355800.0],["2018-10-04",15.34,15.42,13.8,13.81,432300.0],["2018-10-05",13.8,14.155,13.02,13.5,247400.0],["2018-10-08",13.57,13.72,13.03,13.26,265000.0],["2018-10-09",13.21,13.59,12.84,13.09,512100.0],["2018-10-10",13.02,13.38,12.92,13.16,225100.0],["2018-10-11",13.16,13.61,13.15,13.3,243800.0],["2018-10-12",13.45,13.73,13.25,13.58,205100.0],["2018-10-15",13.53,13.646,13.25,13.41,129600.0],["2018-10-16",13.25,13.27,12.37,12.46,863400.0],["2018-10-17",12.45,12.45,11.469,12.17,370400.0],["2018-10-18",11.2,12.25,11.0,12.17,2737100.0],["2018-10-19",12.16,12.94,11.9,12.5,635700.0],["2018-10-22",12.51,13.19,12.38,12.53,449100.0],["2018-10-23",12.36,12.9,12.171,12.37,424800.0],["2018-10-24",12.45,12.685,11.56,11.56,545500.0],["2018-10-25",11.76,12.58,11.45,12.14,529700.0],["2018-10-26",12.0,12.5,11.872,12.08,781200.0],["2018-10-29",12.11,12.36,11.56,11.9,376500.0],["2018-10-30",11.88,12.38,11.77,12.21,736100.0],["2018-10-31",12.36,12.38,11.61,11.89,395500.0],["2018-11-01",11.89,12.45,11.72,12.14,994200.0],["2018-11-02",12.21,12.9,11.96,12.22,553300.0],["2018-11-05",12.24,12.86,12.16,12.24,426100.0],["2018-11-06",12.16,12.245,11.57,11.75,263100.0],["2018-11-07",11.51,12.54,11.075,12.02,582200.0],["2018-11-08",11.98,12.14,11.56,11.63,431900.0],["2018-11-09",11.54,11.84,10.525,10.62,291800.0],["2018-11-12",10.54,10.61,9.82,9.86,317400.0],["2018-11-13",9.85,10.08,9.6,9.64,392200.0],["2018-11-14",9.7,9.85,8.98,9.11,348600.0],["2018-11-15",9.08,9.43,8.63,8.68,478700.0],["2018-11-16",8.6,8.88,8.48,8.81,636900.0],["2018-11-19",8.8,9.0,8.39,8.76,720300.0],["2018-11-20",8.66,8.9,8.5,8.57,358100.0],["2018-11-21",8.64,8.86,8.44,8.56,372500.0],["2018-11-23",8.5,8.82,8.47,8.515,134600.0],["2018-11-26",8.52,8.84,8.23,8.53,422800.0],["2018-11-27",8.48,8.62,8.3,8.34,485600.0],["2018-11-28",8.35,9.02,8.3,8.7,534000.0],["2018-11-29",8.66,8.88,8.35,8.75,1489700.0],["2018-11-30",8.79,9.51,8.67,9.32,822800.0],["2018-12-03",9.41,9.75,9.17,9.47,883400.0],["2018-12-04",9.46,9.52,8.68,8.79,509500.0],["2018-12-06",8.51,8.72,8.39,8.59,633400.0],["2018-12-07",8.62,8.8,8.0,8.26,286900.0],["2018-12-10",8.27,8.385,7.85,8.18,288400.0],["2018-12-11",8.3,8.31,7.57,8.21,451600.0],["2018-12-12",8.31,8.49,8.1,8.18,205100.0],["2018-12-13",8.23,8.3,7.51,7.65,568800.0],["2018-12-14",7.56,7.81,6.86,7.31,1684800.0],["2018-12-17",7.25,7.57,6.98,7.0,787600.0],["2018-12-18",7.09,7.09,6.15,6.3,1404700.0],["2018-12-19",6.35,7.13,6.325,6.9,842400.0],["2018-12-20",6.85,7.0,6.7,6.86,981800.0],["2018-12-21",6.92,7.09,6.6,6.98,2458000.0],["2018-12-24",6.9,6.99,6.8,6.84,735000.0],["2018-12-26",6.93,7.18,6.81,7.14,434000.0],["2018-12-27",7.03,7.19,6.7,6.99,1168500.0],["2018-12-28",6.98,7.39,6.98,7.31,520000.0],["2018-12-31",7.41,7.46,7.085,7.39,501900.0],["2019-01-02",7.26,7.77,7.001,7.66,431400.0],["2019-01-03",7.64,7.67,7.25,7.34,626700.0],["2019-01-04",7.41,7.71,7.34,7.63,284200.0],["2019-01-07",7.7,7.95,7.61,7.84,528900.0],["2019-01-08",7.88,8.19,7.66,7.71,357500.0],["2019-01-09",7.72,7.72,7.37,7.39,354100.0],["2019-01-10",7.38,7.5,7.09,7.19,532700.0],["2019-01-11",7.15,7.17,7.0,7.15,357700.0],["2019-01-14",7.12,7.29,6.85,6.86,315900.0],["2019-01-15",6.9,7.05,6.79,6.91,515300.0],["2019-01-16",6.93,6.94,6.415,6.46,673300.0],["2019-01-17",6.43,6.55,6.17,6.22,388500.0],["2019-01-18",6.2,6.426,5.95,6.36,1021400.0],["2019-01-22",6.32,6.36,6.0,6.15,555200.0],["2019-01-23",6.18,6.32,6.03,6.06,302600.0],["2019-01-24",6.05,6.28,5.96,6.27,388800.0],["2019-01-25",6.29,6.76,6.29,6.7,636400.0],["2019-01-28",6.69,6.83,6.551,6.73,490800.0],["2019-01-29",6.78,6.89,6.555,6.72,263400.0],["2019-01-30",6.78,7.08,6.77,7.02,441000.0],["2019-01-31",6.98,7.16,6.86,6.97,345500.0],["2019-02-01",6.99,7.12,6.82,6.96,284700.0],["2019-02-04",6.98,7.0,6.79,6.84,202300.0],["2019-02-05",6.86,7.005,6.71,6.85,301400.0],["2019-02-06",6.86,6.96,6.66,6.94,319400.0],["2019-02-07",6.92,7.1,6.74,7.05,396300.0],["2019-02-08",7.03,7.19,6.84,7.01,335200.0],["2019-02-11",7.06,7.06,6.73,6.79,374500.0],["2019-02-12",6.85,7.19,6.76,7.17,982400.0],["2019-02-13",7.2,7.33,6.98,6.99,268800.0],["2019-02-14",6.99,7.69,6.97,7.44,614600.0],["2019-02-15",7.52,7.54,7.33,7.42,474400.0],["2019-02-19",7.44,7.455,6.87,6.9,415200.0],["2019-02-20",6.9,6.923,6.52,6.54,358200.0],["2019-02-21",6.51,6.65,6.32,6.41,355200.0],["2019-02-22",6.46,6.74,6.4,6.74,326100.0],["2019-02-25",6.82,6.97,6.5,6.57,567000.0],["2019-02-26",6.58,6.61,6.34,6.46,621800.0],["2019-02-27",6.46,6.57,6.26,6.46,581800.0],["2019-02-28",6.48,6.55,6.25,6.48,528000.0],["2019-03-01",6.53,6.54,6.22,6.33,558300.0],["2019-03-04",6.37,7.06,6.37,6.81,1037100.0],["2019-03-05",6.83,6.9,6.6,6.63,323600.0],["2019-03-06",6.64,6.668,5.91,5.98,1065600.0],["2019-03-07",5.96,6.16,5.86,5.98,322500.0],["2019-03-08",5.9,5.94,5.54,5.77,568300.0],["2019-03-11",5.8,5.97,5.56,5.63,324500.0],["2019-03-12",5.64,5.77,5.49,5.72,425200.0],["2019-03-13",5.77,6.14,5.72,5.93,478300.0],["2019-03-14",5.93,6.0,5.74,5.91,470200.0],["2019-03-15",5.92,6.0,5.55,5.63,1116300.0],["2019-03-18",5.61,7.51,5.61,6.78,1710400.0],["2019-03-19",6.73,6.945,6.44,6.91,888300.0],["2019-03-20",6.85,6.94,6.36,6.43,593900.0],["2019-03-21",6.37,6.52,6.05,6.27,618500.0],["2019-03-22",6.18,6.25,5.96,6.12,437000.0],["2019-03-25",6.09,6.09,5.75,5.94,641700.0],["2019-03-26",6.04,6.13,5.93,6.12,474800.0],["2019-03-27",6.1,6.214,5.75,5.98,474500.0],["2019-03-28",5.98,6.3,5.98,6.13,356500.0],["2019-03-29",6.14,6.14,5.88,5.99,392900.0],["2019-04-01",6.08,6.135,5.89,6.07,316900.0],["2019-04-02",6.02,6.4,6.002,6.34,474500.0],["2019-04-03",6.37,6.45,6.13,6.31,307800.0],["2019-04-04",6.32,6.64,6.27,6.43,249900.0],["2019-04-05",6.43,6.53,6.32,6.41,263900.0],["2019-04-08",6.41,6.74,6.34,6.67,520900.0],["2019-04-09",6.67,6.67,6.37,6.38,475700.0],["2019-04-10",6.38,6.46,6.25,6.25,219600.0],["2019-04-11",6.26,6.3,6.07,6.11,199000.0],["2019-04-12",6.13,6.2,5.957,6.03,246600.0],["2019-04-15",6.0,6.0,5.39,5.51,821300.0],["2019-04-16",5.52,5.63,5.41,5.5,411400.0],["2019-04-17",5.48,5.58,5.095,5.19,679400.0],["2019-04-18",5.2,5.55,5.04,5.52,693600.0],["2019-04-22",5.53,5.89,5.39,5.88,570900.0],["2019-04-23",5.94,6.37,5.83,6.24,395400.0],["2019-04-24",6.45,6.57,6.1,6.39,750000.0],["2019-04-25",6.38,6.92,6.26,6.83,828600.0],["2019-04-26",6.85,7.08,6.52,7.06,668900.0],["2019-04-29",7.08,7.153,6.75,6.82,600700.0],["2019-04-30",6.85,6.85,6.235,6.3,595900.0],["2019-05-01",6.32,6.32,6.05,6.13,447600.0],["2019-05-02",6.07,6.22,5.96,6.06,657000.0],["2019-05-03",6.06,6.375,6.01,6.34,495300.0],["2019-05-06",6.28,6.77,6.0,6.6,922400.0],["2019-05-07",6.54,6.95,6.52,6.68,682900.0],["2019-05-08",6.68,6.829,6.41,6.57,357200.0],["2019-05-09",6.24,6.65,5.91,5.925,1299700.0],["2019-05-10",5.86,6.12,5.668,5.99,1117000.0],["2019-05-13",5.95,5.956,5.63,5.7,605700.0],["2019-05-14",5.7,5.815,5.54,5.73,439700.0],["2019-05-15",5.68,5.84,5.565,5.8,292100.0],["2019-05-16",5.84,5.95,5.685,5.76,392500.0],["2019-05-17",5.71,5.77,5.621,5.64,316900.0],["2019-05-20",5.61,5.61,5.21,5.28,362000.0],["2019-05-21",5.37,5.57,5.26,5.33,562700.0],["2019-05-22",5.32,5.39,4.73,5.07,1107900.0],["2019-05-23",4.98,5.09,4.84,5.03,473700.0],["2019-05-24",5.08,5.13,4.85,5.12,745100.0],["2019-05-28",5.15,5.235,4.85,4.86,663000.0],["2019-05-29",4.86,5.08,4.66,5.02,416600.0],["2019-05-30",5.01,5.07,4.82,4.87,474500.0],["2019-05-31",4.8,4.81,4.61,4.68,247500.0],["2019-06-03",4.67,4.79,4.61,4.63,380600.0],["2019-06-04",4.69,4.82,4.57,4.75,226700.0],["2019-06-05",4.78,4.81,4.43,4.45,283600.0],["2019-06-06",4.46,4.57,4.269,4.5,486700.0],["2019-06-07",4.48,4.85,4.34,4.74,332300.0],["2019-06-10",4.75,4.98,4.715,4.85,364100.0],["2019-06-11",4.89,4.94,4.67,4.81,421600.0],["2019-06-12",4.79,4.84,4.48,4.65,418600.0],["2019-06-13",4.68,4.87,4.55,4.87,312100.0],["2019-06-14",4.85,4.86,4.59,4.67,345500.0],["2019-06-17",4.8,5.101,4.63,4.89,604600.0],["2019-06-18",4.91,5.08,4.8,4.89,438800.0],["2019-06-19",4.94,5.19,4.85,5.11,261200.0],["2019-06-20",5.13,5.37,4.93,4.99,485500.0],["2019-06-21",4.97,4.97,4.49,4.54,746000.0],["2019-06-24",4.55,4.67,4.35,4.45,344700.0],["2019-06-25",4.46,4.59,4.35,4.4,288700.0],["2019-06-26",4.45,4.6,4.32,4.45,308500.0],["2019-06-27",2.88,3.0,2.02,2.13,7967600.0],["2019-06-28",2.1,2.19,1.93,2.19,4618600.0],["2019-07-01",2.28,2.43,2.21,2.43,2103300.0],["2019-07-02",2.41,2.48,2.285,2.34,923600.0],["2019-07-03",2.35,2.5,2.316,2.47,384600.0],["2019-07-05",2.48,2.49,2.3,2.36,673600.0],["2019-07-08",2.35,2.42,2.12,2.15,740100.0],["2019-07-09",2.19,2.45,2.17,2.345,1209800.0],["2019-07-10",2.33,2.36,2.21,2.33,563500.0],["2019-07-11",2.33,2.34,2.18,2.2,371200.0],["2019-07-12",2.21,2.21,2.05,2.18,473100.0],["2019-07-15",2.2,2.29,2.12,2.23,359300.0],["2019-07-16",2.21,2.25,2.17,2.21,437700.0],["2019-07-17",2.21,2.21,2.1,2.11,250500.0],["2019-07-18",2.1,2.135,2.01,2.1,280400.0],["2019-07-19",2.09,2.1,1.98,1.99,426600.0],["2019-07-22",2.0,2.06,1.9,1.98,375300.0],["2019-07-23",1.97,2.01,1.88,1.92,448800.0],["2019-07-24",1.93,1.95,1.89,1.9,595700.0],["2019-07-25",1.89,1.91,1.71,1.75,415400.0],["2019-07-26",1.75,1.79,1.74,1.75,568600.0],["2019-07-29",1.76,1.76,1.65,1.73,358200.0],["2019-07-30",1.822,1.822,1.66,1.74,1493400.0],["2019-07-31",1.53,1.54,1.25,1.28,3250100.0],["2019-08-01",1.28,1.29,1.11,1.21,1888500.0],["2019-08-02",1.19,1.19,1.08,1.11,1520000.0],["2019-08-05",1.12,1.15,1.05,1.07,467500.0],["2019-08-06",1.07,1.1,1.02,1.07,1114800.0],["2019-08-07",1.07,1.1,1.02,1.02,1376900.0],["2019-08-08",1.04,1.06,0.99,0.99,1157600.0],["2019-08-09",0.95,0.97,0.891,0.9,2410700.0],["2019-08-12",0.89,0.91,0.842,0.849,2751100.0],["2019-08-13",0.85,0.86,0.781,0.828,4865800.0],["2019-08-14",0.84,0.868,0.785,0.786,2879100.0],["2019-08-15",0.8,0.85,0.74,0.8,2062800.0],["2019-08-16",0.8,0.95,0.77,0.873,2729000.0],["2019-08-19",0.87,0.945,0.854,0.93,1251000.0],["2019-08-20",0.934,0.969,0.91,0.955,468700.0],["2019-08-21",0.955,0.99,0.94,0.96,598300.0],["2019-08-22",0.969,1.12,0.96,1.09,1446700.0],["2019-08-23",1.12,1.123,0.98,1.06,894800.0],["2019-08-26",1.06,1.12,0.95,1.01,631400.0],["2019-08-27",1.01,1.031,0.95,0.951,439500.0],["2019-08-28",0.952,0.988,0.95,0.964,265300.0],["2019-08-29",1.01,1.02,0.943,1.01,471200.0],["2019-08-30",1.01,1.02,0.976,1.01,295100.0],["2019-09-03",1.0,1.02,0.95,0.95,366700.0],["2019-09-04",0.957,1.0,0.91,0.92,274200.0],["2019-09-05",1.05,1.07,0.859,0.921,1083000.0],["2019-09-06",0.88,1.06,0.853,1.01,1840100.0],["2019-09-09",0.99,1.06,0.95,1.04,363700.0],["2019-09-10",1.03,1.18,1.015,1.12,482500.0],["2019-09-11",1.14,1.14,1.06,1.11,312600.0],["2019-09-12",1.1,1.11,1.04,1.08,223600.0],["2019-09-13",1.11,1.13,1.0,1.03,708700.0],["2019-09-16",1.03,1.12,1.03,1.1,1806400.0],["2019-09-17",1.9,2.08,1.61,1.8,33482800.0],["2019-09-18",1.77,1.87,1.57,1.63,6751200.0],["2019-09-19",1.63,1.63,1.355,1.39,2496700.0],["2019-09-20",1.43,1.54,1.37,1.42,1758500.0],["2019-09-23",1.39,1.45,1.257,1.285,1357000.0],["2019-09-24",1.28,1.31,1.21,1.245,717000.0],["2019-09-25",1.25,1.37,1.21,1.33,1266800.0],["2019-09-26",1.35,1.35,1.17,1.175,1216500.0],["2019-09-27",1.19,1.22,1.15,1.19,643900.0],["2019-09-30",1.17,1.19,1.06,1.08,1311600.0],["2019-10-01",1.06,1.1,1.02,1.06,481000.0],["2019-10-02",1.04,1.07,1.01,1.02,1184100.0],["2019-10-03",1.03,1.06,1.0,1.05,2123700.0],["2019-10-04",1.06,1.15,1.06,1.13,779500.0],["2019-10-07",1.14,1.24,1.11,1.16,4008000.0],["2019-10-08",1.18,1.18,1.12,1.16,522900.0],["2019-10-09",1.19,1.22,1.131,1.16,871400.0],["2019-10-10",1.15,1.2,1.14,1.19,1446000.0],["2019-10-11",1.39,1.47,1.26,1.42,5003200.0],["2019-10-14",1.44,1.5,1.38,1.41,1315200.0],["2019-10-15",1.42,1.5,1.39,1.47,982900.0],["2019-10-16",1.62,1.63,1.47,1.56,1156600.0],["2019-10-17",1.57,1.68,1.5,1.66,925100.0],["2019-10-18",1.66,1.72,1.58,1.61,809200.0],["2019-10-21",1.61,1.62,1.39,1.41,827700.0],["2019-10-22",1.56,1.69,1.49,1.61,1674400.0],["2019-10-23",1.62,1.65,1.55,1.65,782300.0],["2019-10-24",1.65,1.7,1.59,1.68,1024500.0],["2019-10-25",1.86,2.0,1.75,1.78,7886800.0],["2019-10-28",1.74,1.74,1.56,1.66,1205500.0],["2019-10-29",1.66,1.95,1.631,1.9,1689500.0],["2019-10-30",1.87,1.9,1.76,1.84,1045000.0],["2019-10-31",1.82,1.93,1.68,1.75,1117800.0],["2019-11-01",1.8,1.923,1.79,1.89,981700.0],["2019-11-04",1.9,1.96,1.79,1.81,857200.0],["2019-11-05",1.78,1.79,1.66,1.7,582600.0],["2019-11-06",1.68,1.715,1.61,1.62,445700.0],["2019-11-07",1.65,1.73,1.62,1.69,494400.0],["2019-11-08",1.5,1.95,1.48,1.95,1640800.0],["2019-11-11",1.93,1.95,1.83,1.89,358200.0],["2019-11-12",1.9,1.92,1.77,1.81,539200.0],["2019-11-13",1.77,1.81,1.72,1.78,289900.0],["2019-11-14",1.77,1.79,1.66,1.79,334400.0],["2019-11-15",1.8,1.86,1.72,1.83,599600.0],["2019-11-18",1.86,1.87,1.73,1.8,198400.0],["2019-11-19",1.82,1.88,1.77,1.77,518500.0],["2019-11-20",1.79,1.81,1.73,1.78,410600.0],["2019-11-21",1.77,1.77,1.48,1.58,803400.0],["2019-11-22",1.59,1.69,1.575,1.65,356700.0],["2019-11-25",1.63,1.7,1.6,1.67,288400.0],["2019-11-26",1.64,1.74,1.64,1.66,295200.0],["2019-11-27",1.65,1.72,1.62,1.64,282700.0],["2019-11-29",1.63,1.66,1.552,1.64,238700.0],["2019-12-02",1.65,1.695,1.57,1.66,369600.0],["2019-12-03",1.64,1.82,1.6,1.73,599000.0],["2019-12-04",1.73,1.79,1.68,1.7,324900.0],["2019-12-05",1.69,1.72,1.61,1.62,285500.0],["2019-12-06",1.63,1.69,1.61,1.66,182900.0],["2019-12-09",1.66,1.88,1.66,1.79,653300.0],["2019-12-10",1.79,1.88,1.74,1.77,301900.0],["2019-12-11",1.74,1.86,1.74,1.81,439500.0],["2019-12-12",1.8,1.8,1.71,1.73,491100.0],["2019-12-13",1.73,1.91,1.7,1.88,377000.0],["2019-12-16",1.92,1.94,1.79,1.8,408200.0],["2019-12-17",1.87,1.88,1.794,1.85,434600.0],["2019-12-18",1.83,1.86,1.75,1.81,409400.0],["2019-12-19",1.86,1.86,1.78,1.81,340000.0],["2019-12-20",1.77,2.05,1.77,1.97,1295400.0],["2019-12-23",2.04,2.04,1.81,1.82,580400.0],["2019-12-24",1.82,1.85,1.81,1.83,177900.0],["2019-12-26",1.85,1.9,1.846,1.86,580300.0],["2019-12-27",1.84,1.93,1.83,1.92,334700.0],["2019-12-30",1.93,1.99,1.85,1.87,405100.0],["2019-12-31",1.87,1.94,1.83,1.89,443200.0],["2020-01-02",1.92,1.93,1.83,1.87,469800.0],["2020-01-03",1.84,1.856,1.75,1.84,452400.0],["2020-01-06",1.84,1.9,1.76,1.87,466400.0],["2020-01-07",1.87,1.89,1.81,1.85,271800.0],["2020-01-08",1.85,1.87,1.78,1.86,389800.0],["2020-01-09",1.85,1.93,1.83,1.86,1180900.0],["2020-01-10",2.27,2.38,1.97,2.18,7599800.0],["2020-01-13",2.2,2.23,2.03,2.11,1096500.0],["2020-01-14",2.12,2.13,1.94,1.99,1059900.0],["2020-01-15",1.99,2.07,1.91,1.98,617700.0],["2020-01-16",1.98,2.03,1.93,1.97,554100.0],["2020-01-17",1.97,2.0,1.8,1.84,546800.0],["2020-01-21",1.79,1.87,1.72,1.73,539000.0],["2020-01-22",1.67,1.73,1.55,1.72,672600.0],["2020-01-23",1.73,1.74,1.58,1.6,536600.0],["2020-01-24",1.61,1.62,1.52,1.57,1010200.0],["2020-01-27",1.52,1.55,1.431,1.47,329600.0],["2020-01-28",1.5,1.5,1.41,1.43,751000.0],["2020-01-29",1.44,1.48,1.33,1.36,523800.0],["2020-01-30",1.35,1.4,1.28,1.32,543400.0],["2020-01-31",1.31,1.32,1.21,1.24,499800.0],["2020-02-03",1.25,1.3,1.24,1.28,382900.0],["2020-02-04",1.29,1.4,1.28,1.37,727300.0],["2020-02-05",1.41,1.45,1.36,1.39,816300.0],["2020-02-06",1.39,1.46,1.34,1.36,2152300.0],["2020-02-07",1.33,1.37,1.25,1.28,327900.0],["2020-02-10",1.28,1.29,1.2,1.27,192900.0],["2020-02-11",1.26,1.4,1.24,1.37,444700.0],["2020-02-12",1.46,1.5,1.37,1.38,482000.0],["2020-02-13",1.38,1.43,1.336,1.38,237600.0],["2020-02-14",1.39,1.46,1.35,1.35,290900.0],["2020-02-18",1.33,1.36,1.3,1.33,2033100.0],["2020-02-19",1.34,1.36,1.28,1.29,272800.0],["2020-02-20",1.29,1.4,1.29,1.34,2900000.0],["2020-02-21",1.36,1.46,1.35,1.45,399300.0],["2020-02-24",1.42,1.46,1.36,1.43,461300.0],["2020-02-25",1.42,1.468,1.31,1.37,1484100.0],["2020-02-26",1.4,1.44,1.21,1.23,767100.0],["2020-02-27",1.23,1.24,1.03,1.14,1316400.0],["2020-02-28",1.08,1.29,1.08,1.14,845700.0],["2020-03-02",1.17,1.29,1.13,1.26,386500.0],["2020-03-03",1.25,1.28,1.15,1.15,289900.0],["2020-03-04",1.16,1.25,1.13,1.24,280500.0],["2020-03-05",1.2,1.25,1.13,1.15,243000.0],["2020-03-06",1.13,1.19,1.1,1.11,196700.0],["2020-03-09",1.04,1.092,0.98,0.99,355600.0],["2020-03-10",1.0,1.063,0.96,1.03,377100.0],["2020-03-11",1.01,1.07,0.95,1.06,558500.0],["2020-03-12",0.97,1.05,0.905,1.04,768700.0],["2020-03-13",1.08,1.08,0.9,0.928,337500.0],["2020-03-16",0.88,0.9,0.821,0.875,272900.0],["2020-03-17",0.9,0.97,0.833,0.915,315100.0],["2020-03-18",0.898,0.909,0.72,0.75,258400.0],["2020-03-19",0.752,0.85,0.7,0.825,325100.0],["2020-03-20",0.844,0.967,0.821,0.9,959700.0],["2020-03-23",0.903,0.93,0.85,0.913,210300.0],["2020-03-24",0.95,1.0,0.92,1.0,193700.0],["2020-03-25",1.0,1.1,0.957,1.09,333800.0],["2020-03-26",1.12,1.17,1.061,1.17,225500.0],["2020-03-27",1.15,1.15,1.1,1.13,114200.0],["2020-03-30",1.12,1.12,1.0,1.02,233800.0],["2020-03-31",1.0,1.17,1.0,1.04,249600.0],["2020-04-01",1.03,1.08,0.96,1.04,216100.0],["2020-04-02",1.05,1.14,1.0,1.11,203400.0],["2020-04-03",1.11,1.19,1.08,1.1,568000.0],["2020-04-06",1.14,1.18,1.09,1.15,232500.0],["2020-04-07",1.17,1.19,1.11,1.12,174900.0],["2020-04-08",1.14,1.17,1.08,1.15,302400.0],["2020-04-09",1.16,1.24,1.11,1.15,282500.0],["2020-04-13",1.14,1.3,1.113,1.29,148100.0],["2020-04-14",1.26,1.42,1.2,1.27,403200.0],["2020-04-15",1.24,1.27,1.16,1.25,117000.0],["2020-04-16",1.28,1.32,1.155,1.22,286700.0],["2020-04-17",1.22,1.26,1.17,1.2,202100.0],["2020-04-20",1.19,1.26,1.105,1.14,255900.0],["2020-04-21",1.14,1.14,1.02,1.1,183800.0],["2020-04-22",1.13,1.14,1.09,1.1,100400.0],["2020-04-23",1.11,1.11,1.02,1.04,200100.0],["2020-04-24",1.06,1.09,1.024,1.08,232800.0],["2020-04-27",1.07,1.22,1.06,1.21,207800.0],["2020-04-28",1.24,1.29,1.21,1.24,217800.0],["2020-04-29",1.27,1.4,1.26,1.38,339400.0],["2020-04-30",1.37,1.4,1.24,1.33,259200.0],["2020-05-01",1.3,1.3,1.21,1.24,185300.0],["2020-05-04",1.24,1.27,1.1,1.25,248800.0],["2020-05-05",1.27,1.3,1.255,1.3,135200.0],["2020-05-06",1.31,1.37,1.239,1.26,113600.0],["2020-05-07",1.31,1.37,1.25,1.37,157400.0],["2020-05-08",1.39,1.43,1.34,1.42,246800.0],["2020-05-11",1.43,1.49,1.35,1.44,279100.0],["2020-05-12",1.47,1.5,1.38,1.39,205000.0],["2020-05-13",1.39,1.39,1.19,1.31,218100.0],["2020-05-14",1.27,1.3,1.16,1.3,173400.0],["2020-05-15",1.31,1.42,1.24,1.29,166600.0],["2020-05-18",1.32,1.36,1.27,1.3,215600.0],["2020-05-19",1.29,1.34,1.26,1.28,366000.0],["2020-05-20",1.28,1.34,1.25,1.28,236700.0],["2020-05-21",1.29,1.32,1.22,1.24,174700.0],["2020-05-22",1.24,1.28,1.2,1.23,149500.0],["2020-05-26",1.27,1.34,1.26,1.32,202800.0],["2020-05-27",1.35,1.38,1.3,1.34,151700.0],["2020-05-28",1.36,1.37,1.32,1.34,179900.0],["2020-05-29",1.41,1.41,1.31,1.41,245300.0],["2020-06-01",1.4,1.4,1.3,1.32,174100.0],["2020-06-02",1.33,1.466,1.32,1.46,1063000.0],["2020-06-03",1.49,1.57,1.4,1.435,790800.0],["2020-06-04",1.41,1.46,1.35,1.41,250500.0],["2020-06-05",1.42,1.47,1.37,1.43,407400.0],["2020-06-08",1.44,1.52,1.42,1.45,271500.0],["2020-06-09",1.45,1.59,1.41,1.585,338500.0],["2020-06-10",1.58,1.6,1.5,1.58,281600.0],["2020-06-11",1.56,1.56,1.37,1.41,441500.0],["2020-06-12",1.44,1.51,1.355,1.4,235700.0],["2020-06-15",1.37,1.45,1.26,1.45,170700.0],["2020-06-16",1.46,1.49,1.45,1.48,103000.0],["2020-06-17",2.15,2.22,1.61,1.725,8767700.0],["2020-06-18",1.65,1.72,1.55,1.64,1058400.0],["2020-06-19",1.61,1.68,1.56,1.62,625900.0],["2020-06-22",1.61,1.61,1.45,1.53,852800.0],["2020-06-23",1.47,1.71,1.45,1.7,717500.0],["2020-06-24",1.67,1.67,1.495,1.57,598400.0],["2020-06-25",1.58,1.604,1.44,1.52,522500.0],["2020-06-26",1.52,1.552,1.41,1.48,3496900.0],["2020-06-29",1.48,1.65,1.445,1.6,391600.0],["2020-06-30",1.58,1.64,1.55,1.62,256600.0],["2020-07-01",1.62,1.69,1.575,1.65,223200.0],["2020-07-02",1.65,1.67,1.48,1.5,396600.0],["2020-07-06",1.54,1.682,1.53,1.68,509700.0],["2020-07-07",1.66,1.85,1.65,1.77,1291200.0],["2020-07-08",1.82,1.85,1.705,1.74,541300.0],["2020-07-09",1.74,1.82,1.67,1.8,447800.0],["2020-07-10",1.88,2.1,1.85,1.98,1267600.0],["2020-07-13",2.03,2.08,1.91,1.99,758500.0],["2020-07-14",2.0,2.02,1.92,2.0,404900.0],["2020-07-15",2.02,2.14,1.97,2.03,418900.0],["2020-07-16",2.03,2.14,1.96,2.0,343600.0],["2020-07-17",2.04,2.22,2.04,2.21,1093200.0],["2020-07-20",2.24,3.34,2.24,2.45,6899300.0],["2020-07-21",2.628,2.628,2.25,2.3,1012300.0],["2020-07-22",2.28,2.5,2.25,2.32,778700.0],["2020-07-23",2.35,2.39,2.205,2.24,538600.0],["2020-07-24",2.19,2.27,2.08,2.15,645000.0],["2020-07-27",2.19,2.27,2.11,2.2,538100.0],["2020-07-28",2.25,2.251,2.11,2.12,574900.0],["2020-07-29",2.11,2.2,2.06,2.17,627300.0],["2020-07-30",2.13,2.28,2.1,2.26,586300.0],["2020-07-31",2.28,2.34,2.11,2.15,385700.0],["2020-08-03",2.18,2.19,2.1,2.13,418200.0],["2020-08-04",2.16,2.2,2.13,2.2,257000.0],["2020-08-05",2.2,2.221,2.14,2.15,272400.0],["2020-08-06",2.15,2.236,1.92,1.95,621600.0],["2020-08-07",1.9,2.14,1.82,2.1,469200.0],["2020-08-10",2.1,2.23,2.07,2.17,522600.0],["2020-08-11",2.25,2.7,2.141,2.28,2498500.0],["2020-08-12",2.33,2.46,2.2,2.2,523800.0],["2020-08-13",2.161,2.223,2.05,2.16,431200.0],["2020-08-14",2.17,2.46,2.1,2.46,594900.0],["2020-08-17",2.5,2.52,2.3,2.37,405600.0],["2020-08-18",2.4,2.437,2.28,2.4,257200.0],["2020-08-19",2.45,2.57,2.38,2.47,554400.0],["2020-08-20",2.45,2.79,2.42,2.71,899100.0],["2020-08-21",2.68,2.74,2.46,2.55,567300.0],["2020-08-24",2.54,2.55,2.35,2.47,455000.0],["2020-08-25",2.46,2.47,2.29,2.4,247600.0],["2020-08-26",2.4,2.45,2.3,2.4,359800.0],["2020-08-27",2.37,2.41,2.27,2.4,272000.0],["2020-08-28",2.4,2.62,2.37,2.55,310800.0],["2020-08-31",2.6,2.62,2.43,2.46,362800.0],["2020-09-01",2.46,2.495,2.29,2.33,355800.0],["2020-09-02",2.32,2.41,2.16,2.35,426400.0],["2020-09-03",2.35,2.37,2.21,2.22,185500.0],["2020-09-04",2.33,2.33,1.98,2.14,427100.0],["2020-09-08",2.1,2.1,2.0,2.03,218300.0],["2020-09-09",2.0,2.16,1.99,2.15,191700.0],["2020-09-10",2.17,2.28,2.1,2.19,95300.0],["2020-09-11",2.21,2.235,2.08,2.16,196000.0],["2020-09-14",2.18,2.31,2.12,2.23,99400.0],["2020-09-15",2.23,2.4,2.227,2.35,255800.0],["2020-09-16",2.36,2.49,2.32,2.39,187500.0],["2020-09-17",2.37,2.62,2.321,2.54,278500.0],["2020-09-18",2.56,2.79,2.39,2.53,710000.0],["2020-09-21",2.43,2.52,2.396,2.49,97700.0],["2020-09-22",2.5,2.58,2.43,2.5,105600.0],["2020-09-23",2.5,2.55,2.34,2.36,151000.0],["2020-09-24",2.34,2.43,2.25,2.4,167800.0],["2020-09-25",2.42,2.51,2.323,2.46,195600.0],["2020-09-28",2.48,2.63,2.43,2.57,201500.0],["2020-09-29",2.59,2.63,2.44,2.56,260000.0],["2020-09-30",2.56,2.6,2.52,2.57,153300.0],["2020-10-01",2.61,2.66,2.54,2.65,208300.0],["2020-10-02",2.6,3.14,2.58,2.96,1267400.0],["2020-10-05",2.96,3.4,2.95,3.35,907300.0],["2020-10-06",3.4,3.49,3.02,3.32,640800.0],["2020-10-07",3.39,3.8,3.31,3.75,789400.0],["2020-10-08",3.86,4.28,3.83,4.15,1281100.0],["2020-10-09",4.35,5.04,3.78,4.75,4151600.0],["2020-10-12",4.53,4.59,4.0,4.05,1226800.0],["2020-10-13",4.05,4.27,3.83,4.15,396200.0],["2020-10-14",4.12,4.15,3.95,4.0,317300.0],["2020-10-15",3.96,3.99,3.88,3.96,143000.0],["2020-10-16",3.98,4.4,3.93,4.31,448600.0],["2020-10-19",4.38,4.69,4.28,4.51,510400.0],["2020-10-20",4.65,4.7,4.32,4.52,463000.0],["2020-10-21",4.52,4.66,4.04,4.25,420100.0],["2020-10-22",4.2,4.39,4.2,4.25,138200.0],["2020-10-23",4.3,4.36,4.166,4.3,101100.0],["2020-10-26",4.3,4.34,3.86,4.1,280500.0],["2020-10-27",4.1,4.14,3.97,4.02,101400.0],["2020-10-28",3.93,3.99,3.61,3.82,304400.0],["2020-10-29",3.84,3.86,3.76,3.83,117300.0],["2020-10-30",3.74,3.85,3.61,3.84,236400.0],["2020-11-02",3.89,3.972,3.72,3.75,181000.0],["2020-11-03",3.79,3.801,3.65,3.71,152700.0],["2020-11-04",3.64,4.23,3.64,3.95,336200.0],["2020-11-05",4.08,4.08,3.82,3.97,196900.0],["2020-11-06",3.94,4.2,3.72,4.12,222200.0],["2020-11-09",3.88,4.12,3.86,3.99,541800.0],["2020-11-10",3.95,3.95,3.72,3.75,239000.0],["2020-11-11",3.79,3.91,3.67,3.67,146500.0],["2020-11-12",3.56,3.87,3.27,3.77,247800.0],["2020-11-13",3.82,3.82,3.56,3.64,251300.0],["2020-11-16",3.66,3.66,3.06,3.19,723500.0],["2020-11-17",3.15,3.29,3.12,3.26,172600.0],["2020-11-18",3.23,3.3,3.15,3.2,172100.0],["2020-11-19",3.2,3.21,3.04,3.09,250300.0],["2020-11-20",3.1,3.28,3.06,3.09,266100.0],["2020-11-23",3.13,3.2,3.07,3.12,560100.0],["2020-11-24",3.18,3.33,3.13,3.33,570700.0],["2020-11-25",3.33,3.37,3.155,3.31,338600.0],["2020-11-27",3.32,3.42,3.22,3.32,195000.0],["2020-11-30",3.35,3.42,3.2,3.34,210500.0],["2020-12-01",3.37,3.52,3.27,3.52,560000.0],["2020-12-02",3.53,3.6,3.4,3.47,319900.0],["2020-12-03",3.51,3.58,3.47,3.57,181800.0],["2020-12-04",3.6,3.88,3.59,3.74,565000.0],["2020-12-07",3.77,4.1,3.71,4.1,503500.0],["2020-12-08",4.09,4.18,3.82,3.88,319000.0],["2020-12-09",3.9,3.931,3.47,3.69,301500.0],["2020-12-10",3.65,3.81,3.48,3.79,137600.0],["2020-12-11",3.73,3.93,3.6,3.93,303000.0],["2020-12-14",3.96,3.98,3.76,3.93,237700.0],["2020-12-15",3.94,4.75,3.85,4.59,851000.0],["2020-12-16",4.67,6.69,4.65,5.01,11245400.0],["2020-12-17",5.06,5.28,4.6,5.24,973200.0],["2020-12-18",5.4,5.81,5.097,5.52,702700.0],["2020-12-21",5.37,6.328,5.33,6.04,1017900.0],["2020-12-22",6.21,7.09,6.2,7.01,1805200.0],["2020-12-23",6.94,7.79,6.6,7.58,1133600.0],["2020-12-24",7.59,7.7,7.0,7.61,586100.0],["2020-12-28",7.74,7.95,6.61,6.72,866800.0],["2020-12-29",6.46,6.83,6.06,6.54,507300.0],["2020-12-30",6.5,7.131,6.5,6.62,408900.0],["2020-12-31",6.63,6.722,6.3,6.47,373900.0],["2021-01-04",6.47,6.75,6.4,6.48,421400.0],["2021-01-05",6.48,6.85,6.42,6.55,376200.0],["2021-01-06",6.61,6.73,6.145,6.41,564300.0],["2021-01-07",6.5,6.85,6.34,6.49,626100.0],["2021-01-08",6.5,6.6,6.1,6.19,346600.0],["2021-01-11",6.2,6.53,6.17,6.32,220900.0],["2021-01-12",6.36,6.438,6.06,6.08,466400.0],["2021-01-13",6.1,6.15,5.65,5.86,441300.0],["2021-01-14",5.84,6.115,5.73,6.1,241900.0],["2021-01-15",6.11,6.49,5.82,5.88,295200.0],["2021-01-19",14.05,19.95,13.29,18.83,114362200.0],["2021-01-20",19.95,24.28,17.71,17.97,20419600.0],["2021-01-21",18.16,19.5,17.15,18.04,3061700.0],["2021-01-22",17.54,18.59,17.16,18.22,1394700.0],["2021-01-25",18.7,18.98,16.31,17.64,1514200.0],["2021-01-26",17.6,18.21,17.2,17.48,806900.0],["2021-01-27",17.06,18.44,16.051,18.44,1536000.0],["2021-01-28",18.96,21.975,17.983,19.52,2446900.0],["2021-01-29",20.0,21.429,19.49,20.75,801200.0],["2021-02-01",21.06,21.75,20.25,21.35,1066300.0],["2021-02-02",21.66,22.2,20.64,20.73,974400.0],["2021-02-03",20.73,21.64,20.54,21.5,728700.0],["2021-02-04",21.5,23.3,21.26,21.56,1462400.0],["2021-02-05",21.5,21.62,20.26,20.77,2716600.0],["2021-02-08",20.26,21.73,20.01,20.95,563700.0],["2021-02-09",20.94,23.85,20.94,21.5,1093600.0],["2021-02-10",21.4,22.97,21.31,22.93,797400.0],["2021-02-11",23.3,23.97,22.55,23.27,592700.0],["2021-02-12",22.82,25.48,22.54,24.21,639900.0],["2021-02-16",24.26,24.43,23.51,23.93,590500.0],["2021-02-17",24.19,24.305,22.87,23.86,490800.0],["2021-02-18",23.44,23.84,22.06,22.6,580300.0],["2021-02-19",22.9,23.6,21.18,21.2,766200.0],["2021-02-22",20.51,25.0,19.51,23.03,3126200.0],["2021-02-23",21.55,21.83,20.0,21.02,982100.0],["2021-02-24",20.96,21.577,20.305,20.67,580500.0],["2021-02-25",20.8,21.57,20.36,21.22,507200.0],["2021-02-26",21.21,23.17,20.2,22.28,542400.0],["2021-03-01",22.62,24.33,22.53,24.06,443100.0],["2021-03-02",24.12,24.19,22.81,23.25,214400.0],["2021-03-03",23.45,23.54,21.9,21.98,359400.0],["2021-03-04",21.76,22.36,19.93,21.14,549000.0],["2021-03-05",21.36,21.9,19.85,21.31,605900.0],["2021-03-08",21.8,22.28,20.63,21.24,349500.0],["2021-03-09",21.47,23.12,21.47,22.47,400100.0],["2021-03-10",23.1,23.82,22.57,22.82,362000.0],["2021-03-11",23.88,25.0,23.22,24.4,497500.0],["2021-03-12",24.15,25.28,23.67,25.21,492100.0],["2021-03-15",25.59,26.496,23.69,23.94,744600.0],["2021-03-16",23.592,24.92,23.239,23.76,395100.0],["2021-03-17",23.28,24.3,22.61,23.92,499100.0],["2021-03-18",24.0,25.21,23.73,24.94,500700.0],["2021-03-19",24.91,27.32,24.575,26.79,1329600.0],["2021-03-22",27.935,27.935,26.05,27.73,618000.0],["2021-03-23",27.47,27.49,25.25,25.33,738900.0],["2021-03-24",25.37,26.11,22.5,22.52,782000.0],["2021-03-25",21.67,24.33,21.571,23.97,883100.0],["2021-03-26",24.2,24.54,22.45,23.02,662700.0],["2021-03-29",22.77,23.47,21.995,22.52,622400.0],["2021-03-30",22.46,24.46,22.46,23.58,561500.0],["2021-03-31",23.79,25.69,23.48,25.2,1685200.0],["2021-04-01",26.4,27.76,26.3,26.5,1475500.0],["2021-04-05",26.73,29.27,25.96,28.05,1082000.0],["2021-04-06",28.0,29.25,26.83,28.98,569000.0],["2021-04-07",28.84,29.85,28.33,29.6,510700.0],["2021-04-08",29.78,30.375,28.76,29.09,536400.0],["2021-04-09",29.06,29.64,28.6,28.96,416100.0],["2021-04-12",28.75,28.788,27.1,27.46,570600.0],["2021-04-13",27.42,27.77,25.66,26.46,714600.0],["2021-04-14",26.3,28.07,25.89,27.82,487400.0],["2021-04-15",27.93,28.0,24.84,27.03,834500.0],["2021-04-16",27.36,27.37,25.73,26.68,495500.0],["2021-04-19",26.34,26.78,25.37,26.02,590800.0],["2021-04-20",26.16,26.54,25.27,26.46,328200.0],["2021-04-21",27.15,28.25,26.62,27.2,509900.0],["2021-04-22",27.37,27.41,26.51,26.77,516300.0],["2021-04-23",26.82,27.5,26.22,26.71,345900.0],["2021-04-26",25.78,26.5,25.25,26.06,611300.0],["2021-04-27",25.94,26.12,24.44,24.62,613900.0],["2021-04-28",24.61,25.35,24.155,25.14,447500.0],["2021-04-29",24.96,25.33,24.35,24.94,375200.0],["2021-04-30",24.63,25.647,23.55,23.85,690000.0],["2021-05-03",23.67,25.0,23.56,24.92,782600.0],["2021-05-04",24.78,24.945,23.1,23.67,631000.0],["2021-05-05",23.46,24.42,23.24,24.14,412000.0],["2021-05-06",23.83,23.96,22.72,23.83,505100.0],["2021-05-07",23.91,24.38,22.74,22.95,444700.0],["2021-05-10",22.71,24.03,22.68,23.31,425100.0],["2021-05-11",22.93,23.228,22.2,22.39,876500.0],["2021-05-12",22.19,22.82,21.3,21.77,653400.0],["2021-05-13",21.88,22.98,21.24,21.24,359800.0],["2021-05-14",21.41,22.03,20.68,21.19,606600.0],["2021-05-17",21.13,21.91,20.85,21.65,341200.0],["2021-05-18",21.65,22.38,21.6,21.73,506500.0],["2021-05-19",21.43,23.215,21.19,22.97,424600.0],["2021-05-20",23.12,23.23,22.22,22.75,376400.0],["2021-05-21",22.69,22.93,22.06,22.56,296500.0],["2021-05-24",22.65,22.802,22.02,22.33,345500.0],["2021-05-25",22.52,22.89,21.69,21.74,308900.0],["2021-05-26",21.73,22.19,20.89,21.03,536900.0],["2021-05-27",21.15,21.88,21.0,21.61,1382200.0],["2021-05-28",21.55,22.37,21.55,22.24,316500.0],["2021-06-01",22.29,23.81,22.25,23.64,482200.0],["2021-06-02",23.65,23.83,21.0,21.74,1031700.0],["2021-06-03",21.78,22.5,21.51,21.9,536000.0],["2021-06-04",21.98,22.66,21.51,21.73,252900.0],["2021-06-07",21.65,23.2,21.045,22.38,468900.0],["2021-06-08",23.5,24.0,18.42,18.76,2399200.0],["2021-06-09",18.11,18.63,16.82,17.765,1640100.0],["2021-06-10",18.47,19.85,17.79,19.65,3254800.0],["2021-06-11",19.51,19.74,18.17,18.38,955300.0],["2021-06-14",18.66,18.89,17.6,17.83,701300.0],["2021-06-15",18.5,18.5,17.37,17.81,972900.0],["2021-06-16",18.32,18.69,17.34,17.99,695500.0],["2021-06-17",17.77,18.61,17.77,18.16,651700.0],["2021-06-18",17.88,18.45,17.88,18.29,667100.0],["2021-06-21",18.27,18.3,17.66,17.91,492500.0],["2021-06-22",17.9,18.25,17.565,17.98,1230700.0],["2021-06-23",18.1,18.21,17.19,17.23,687100.0],["2021-06-24",17.24,17.542,16.52,17.08,844400.0],["2021-06-25",17.13,17.91,16.99,17.79,6175700.0],["2021-06-28",17.79,18.18,17.41,17.9,855500.0],["2021-06-29",17.96,18.02,16.96,17.16,559800.0],["2021-06-30",17.04,17.63,16.79,17.56,1807300.0],["2021-07-01",17.28,17.81,16.94,17.21,767900.0],["2021-07-02",17.32,17.35,16.58,17.07,354900.0],["2021-07-06",17.02,17.255,16.66,16.88,459600.0],["2021-07-07",16.85,17.57,16.68,17.23,532900.0],["2021-07-08",16.72,17.94,16.401,17.66,533300.0],["2021-07-09",17.78,17.86,17.47,17.59,278700.0],["2021-07-12",17.59,17.93,17.21,17.71,714800.0],["2021-07-13",17.8,17.8,16.74,16.85,388500.0],["2021-07-14",16.87,16.87,15.8,15.97,568000.0],["2021-07-15",15.77,16.1,14.89,15.12,835200.0],["2021-07-16",15.26,15.57,14.19,14.49,621300.0],["2021-07-19",14.46,14.73,13.74,14.2,565800.0],["2021-07-20",14.25,15.21,14.11,15.0,521400.0],["2021-07-21",15.03,15.885,15.03,15.76,305700.0],["2021-07-22",15.67,15.83,15.3,15.61,187800.0],["2021-07-23",16.36,16.36,15.29,15.7,318000.0],["2021-07-26",15.76,15.9,14.9,15.12,317900.0],["2021-07-27",15.05,15.22,14.38,14.74,566300.0],["2021-07-28",14.68,15.54,14.68,15.34,181000.0],["2021-07-29",15.42,15.94,15.18,15.4,250500.0],["2021-07-30",15.23,15.7,14.64,14.93,398100.0],["2021-08-02",15.02,15.61,14.905,15.08,415600.0],["2021-08-03",15.02,15.53,14.45,14.91,286300.0],["2021-08-04",14.83,14.97,14.237,14.31,585400.0],["2021-08-05",14.14,15.19,14.03,14.76,280300.0],["2021-08-06",14.63,15.08,14.17,14.9,426600.0],["2021-08-09",14.94,15.045,14.44,14.6,343700.0],["2021-08-10",14.6,14.92,14.31,14.51,298200.0],["2021-08-11",14.52,14.78,14.2,14.7,327000.0],["2021-08-12",14.6,15.27,14.26,15.11,340400.0],["2021-08-13",15.13,15.363,14.62,14.72,248000.0],["2021-08-16",14.62,14.62,13.51,13.67,341800.0],["2021-08-17",13.53,13.65,12.81,13.39,409000.0],["2021-08-18",13.57,13.92,13.35,13.38,220800.0],["2021-08-19",13.26,13.61,13.17,13.45,378400.0],["2021-08-20",13.37,14.02,13.05,13.78,201500.0],["2021-08-23",14.01,14.57,14.01,14.43,276800.0],["2021-08-24",14.45,14.78,14.13,14.65,299700.0],["2021-08-25",14.65,15.05,14.5,14.83,184500.0],["2021-08-26",14.81,15.42,14.22,14.29,258300.0],["2021-08-27",14.36,15.8,14.285,15.69,313300.0],["2021-08-30",15.67,15.78,15.19,15.4,212800.0],["2021-08-31",15.49,16.28,15.45,16.21,368500.0],["2021-09-01",16.26,18.0,16.05,17.22,991000.0],["2021-09-02",17.24,18.46,16.93,17.6,534600.0],["2021-09-03",17.55,17.56,16.76,17.34,375100.0],["2021-09-07",17.39,17.945,17.08,17.1,429900.0],["2021-09-08",17.07,17.32,16.47,16.84,232600.0],["2021-09-09",16.74,17.8,16.61,17.57,544200.0],["2021-09-10",17.72,18.81,16.82,17.64,729800.0],["2021-09-13",17.64,18.29,17.26,17.79,504800.0],["2021-09-14",17.94,18.166,16.93,17.09,431800.0],["2021-09-15",16.96,17.72,16.96,17.71,305400.0],["2021-09-16",17.63,17.63,16.73,17.46,330600.0],["2021-09-17",17.55,18.8,17.37,18.16,1490300.0],["2021-09-20",17.53,18.09,16.61,16.9,632400.0],["2021-09-21",17.11,17.21,16.7,16.95,302800.0],["2021-09-22",17.08,17.43,16.64,17.33,251500.0],["2021-09-23",17.53,18.11,17.27,18.01,341500.0],["2021-09-24",18.0,18.576,17.68,18.07,463400.0],["2021-09-27",18.01,19.97,17.76,18.8,743300.0],["2021-09-28",18.65,18.75,18.02,18.08,667600.0],["2021-09-29",18.2,18.2,17.378,18.0,452500.0],["2021-09-30",18.16,18.53,17.91,18.0,1174600.0],["2021-10-01",17.87,18.03,16.966,17.35,520200.0],["2021-10-04",17.35,17.69,17.11,17.16,458800.0],["2021-10-05",17.16,17.47,16.68,17.1,666900.0],["2021-10-06",16.52,17.4,16.45,17.2,462400.0],["2021-10-07",17.27,18.46,17.14,18.36,316300.0],["2021-10-08",18.36,18.75,17.78,17.95,268500.0],["2021-10-11",18.02,18.12,17.53,17.6,175000.0],["2021-10-12",17.6,17.73,17.23,17.57,157900.0],["2021-10-13",17.66,17.71,17.07,17.18,192500.0],["2021-10-14",17.36,17.5,17.15,17.25,366600.0],["2021-10-15",17.59,17.59,16.55,16.81,563300.0],["2021-10-18",16.75,16.975,15.98,16.03,394600.0],["2021-10-19",16.06,16.6,15.63,16.09,490400.0],["2021-10-20",16.16,16.65,15.77,16.11,570200.0],["2021-10-21",16.06,16.37,15.9,16.09,170500.0],["2021-10-22",16.0,16.42,15.795,16.35,331300.0],["2021-10-25",16.3,16.67,15.9,16.19,271800.0],["2021-10-26",16.22,16.355,15.84,15.96,247400.0],["2021-10-27",15.78,16.229,15.15,16.0,252200.0],["2021-10-28",16.1,16.79,15.95,16.73,191300.0],["2021-10-29",16.8,17.47,16.67,17.35,267800.0],["2021-11-01",17.45,18.622,17.18,18.49,413300.0],["2021-11-02",17.35,17.71,16.04,16.48,796600.0],["2021-11-03",16.33,16.4,15.27,16.2,721300.0],["2021-11-04",16.16,17.07,15.98,16.84,414200.0],["2021-11-05",16.515,17.22,16.2,16.46,385700.0],["2021-11-08",16.66,16.97,16.5,16.7,323900.0],["2021-11-09",16.63,16.64,15.26,15.55,452200.0],["2021-11-10",15.55,15.99,15.42,15.86,261800.0],["2021-11-11",15.97,15.97,15.14,15.25,606700.0],["2021-11-12",15.27,15.4,14.55,14.91,305700.0],["2021-11-15",15.68,15.68,14.47,14.54,266000.0],["2021-11-16",14.34,14.53,14.11,14.18,298600.0],["2021-11-17",14.19,14.68,13.71,13.82,415700.0],["2021-11-18",13.98,14.195,13.26,13.48,366400.0],["2021-11-19",13.4,13.88,13.25,13.79,534500.0],["2021-11-22",13.87,14.07,13.242,13.59,355300.0],["2021-11-23",13.4,13.59,12.33,12.76,703100.0],["2021-11-24",12.75,13.47,12.577,13.4,245300.0],["2021-11-26",12.87,13.24,12.4,12.62,216200.0],["2021-11-29",12.92,13.03,12.14,12.27,254200.0],["2021-11-30",12.65,13.0,12.01,12.8,840000.0],["2021-12-01",13.06,13.52,12.49,12.51,601500.0],["2021-12-02",12.49,12.75,12.01,12.69,285900.0],["2021-12-03",12.55,12.75,12.24,12.5,548700.0],["2021-12-06",12.7,12.83,11.9,12.64,581300.0],["2021-12-07",12.72,13.49,12.56,13.22,300400.0],["2021-12-08",13.3,13.71,13.13,13.68,303200.0],["2021-12-09",13.6,13.855,13.38,13.49,386900.0],["2021-12-10",13.56,13.69,13.04,13.2,380900.0],["2021-12-13",13.07,14.21,12.9,14.03,439600.0],["2021-12-14",13.82,13.82,13.12,13.19,323400.0],["2021-12-15",13.24,13.73,12.71,13.71,411500.0],["2021-12-16",13.85,14.175,13.43,13.54,226900.0],["2021-12-17",13.31,14.42,13.0,13.98,951300.0],["2021-12-20",13.85,14.37,13.55,14.27,451100.0],["2021-12-21",14.53,14.79,14.17,14.51,202400.0],["2021-12-22",14.36,15.31,14.26,15.27,246700.0],["2021-12-23",15.35,15.56,14.83,15.44,181200.0],["2021-12-27",15.32,15.46,14.78,15.3,245600.0],["2021-12-28",15.04,15.26,14.6,14.64,160100.0],["2021-12-29",14.52,14.83,14.128,14.51,167900.0],["2021-12-30",14.51,15.11,13.636,14.33,404800.0],["2021-12-31",14.5,14.78,14.36,14.54,616500.0],["2022-01-03",14.66,14.86,14.18,14.59,315800.0],["2022-01-04",14.51,14.65,13.46,13.63,426700.0],["2022-01-05",13.62,13.85,13.14,13.22,369600.0],["2022-01-06",13.15,13.555,12.881,13.15,203700.0],["2022-01-07",13.03,13.155,12.47,12.7,602200.0],["2022-01-10",12.69,12.7,11.745,12.45,570400.0],["2022-01-11",12.33,13.01,11.975,12.86,423700.0],["2022-01-12",12.39,12.39,10.67,11.11,1579900.0],["2022-01-13",10.99,11.28,10.601,10.87,741000.0],["2022-01-14",10.67,11.04,10.42,10.81,465900.0],["2022-01-18",10.58,10.75,10.08,10.14,521600.0],["2022-01-19",10.02,10.79,9.51,10.14,373300.0],["2022-01-20",10.16,10.6,9.99,10.01,449300.0],["2022-01-21",9.86,10.228,9.58,9.74,494700.0],["2022-01-24",9.45,10.2,9.26,10.17,495800.0],["2022-01-25",9.87,10.64,9.855,10.5,494100.0],["2022-01-26",10.66,10.87,10.25,10.37,419900.0],["2022-01-27",10.47,10.545,9.95,10.1,511200.0],["2022-01-28",9.92,10.38,9.91,10.37,339600.0],["2022-01-31",10.35,10.92,10.35,10.92,456300.0],["2022-02-01",11.04,11.61,10.94,11.58,280000.0],["2022-02-02",11.61,11.83,11.28,11.44,420400.0],["2022-02-03",11.05,11.39,10.79,10.83,565700.0],["2022-02-04",10.83,11.36,10.56,11.23,775100.0],["2022-02-07",11.23,11.85,11.12,11.81,1175900.0],["2022-02-08",11.81,12.21,11.55,12.16,427200.0],["2022-02-09",12.28,12.8,12.28,12.74,307600.0],["2022-02-10",12.42,13.17,12.34,12.6,854000.0],["2022-02-11",12.53,13.1,12.43,12.71,510700.0],["2022-02-14",12.63,12.63,11.8,11.88,534000.0],["2022-02-15",12.1,12.75,12.1,12.74,209300.0],["2022-02-16",12.57,12.92,12.39,12.77,205100.0],["2022-02-17",12.59,12.6,12.12,12.16,170100.0],["2022-02-18",12.25,13.48,12.03,13.26,690400.0],["2022-02-22",13.09,13.54,12.97,13.4,576000.0],["2022-02-23",13.55,13.91,13.3,13.42,741800.0],["2022-02-24",12.74,14.4,12.707,14.12,506500.0],["2022-02-25",13.96,15.36,13.96,15.34,362300.0],["2022-02-28",15.15,15.72,14.33,14.9,565100.0],["2022-03-01",14.94,15.303,14.74,14.94,320700.0],["2022-03-02",14.94,15.71,14.795,15.61,226000.0],["2022-03-03",15.43,15.88,15.0,15.37,195400.0],["2022-03-04",15.2,15.82,14.81,15.81,237200.0],["2022-03-07",15.63,17.0,15.4,16.62,398300.0],["2022-03-08",16.65,16.65,15.745,15.85,455500.0],["2022-03-09",16.19,16.3,15.332,16.0,839600.0],["2022-03-10",15.88,16.1,15.27,16.0,326800.0],["2022-03-11",16.08,16.09,15.37,15.81,244700.0],["2022-03-14",15.78,15.82,14.28,14.4,598900.0],["2022-03-15",14.33,15.27,14.16,15.2,515500.0],["2022-03-16",15.52,15.86,15.11,15.84,382700.0],["2022-03-17",15.78,16.06,15.55,15.95,461800.0],["2022-03-18",15.97,16.97,15.445,16.89,770400.0],["2022-03-21",16.92,17.195,16.06,16.13,237800.0],["2022-03-22",16.14,17.38,16.12,17.25,281900.0],["2022-03-23",17.01,17.37,16.69,17.27,363500.0],["2022-03-24",17.29,17.66,17.14,17.64,323500.0],["2022-03-25",17.43,18.15,17.41,17.92,282300.0],["2022-03-28",17.99,18.2,16.97,17.64,227600.0],["2022-03-29",17.83,18.08,17.61,17.85,740700.0],["2022-03-30",17.85,18.59,17.61,17.64,392500.0],["2022-03-31",17.54,17.855,17.155,17.24,265900.0],["2022-04-01",17.24,17.68,16.65,16.9,381400.0],["2022-04-04",16.96,17.45,16.69,17.08,370100.0],["2022-04-05",17.09,17.47,16.74,16.77,517900.0],["2022-04-06",16.6,17.16,16.4,16.89,544700.0],["2022-04-07",17.07,17.08,16.14,16.18,225400.0],["2022-04-08",16.12,16.31,15.01,15.41,445200.0],["2022-04-11",15.3,16.0,15.15,15.9,555100.0],["2022-04-12",16.13,16.37,15.34,15.54,248200.0],["2022-04-13",15.64,15.91,15.2,15.68,5213400.0],["2022-04-14",15.65,17.07,15.56,17.01,358500.0],["2022-04-18",16.85,17.0,15.83,16.1,374900.0],["2022-04-19",16.1,16.511,15.843,16.27,141700.0],["2022-04-20",16.36,16.36,15.581,15.82,215700.0],["2022-04-21",15.82,15.82,14.93,15.05,386700.0],["2022-04-22",15.06,15.16,14.815,15.1,441600.0],["2022-04-25",14.98,15.33,14.78,15.28,262400.0],["2022-04-26",15.13,15.37,13.975,14.07,286800.0],["2022-04-27",14.11,14.12,13.36,13.39,538100.0],["2022-04-28",13.57,13.75,12.32,12.38,332300.0],["2022-04-29",12.38,12.79,12.06,12.32,362400.0],["2022-05-02",12.37,12.96,12.09,12.95,449500.0],["2022-05-03",12.9,13.3,12.61,13.07,225900.0],["2022-05-04",13.06,13.175,12.46,13.12,276700.0],["2022-05-05",13.27,13.27,12.37,12.47,267000.0],["2022-05-06",12.46,12.46,11.67,11.82,351900.0],["2022-05-09",11.52,11.58,10.973,11.15,665500.0],["2022-05-10",11.62,11.85,10.92,11.12,504600.0],["2022-05-11",11.24,11.49,9.93,10.16,617800.0],["2022-05-12",10.05,10.84,9.84,10.18,518800.0],["2022-05-13",10.39,10.93,10.32,10.65,445200.0],["2022-05-16",10.59,11.38,10.38,11.03,371000.0],["2022-05-17",11.35,12.41,11.27,12.32,583300.0],["2022-05-18",12.12,12.34,11.57,11.92,391300.0],["2022-05-19",11.79,12.42,11.35,12.03,538600.0],["2022-05-20",12.26,12.44,11.67,12.11,529900.0],["2022-05-23",12.16,12.5,12.1,12.25,200000.0],["2022-05-24",12.12,12.18,11.75,11.92,289500.0],["2022-05-25",11.83,12.23,11.83,12.08,196800.0],["2022-05-26",12.19,12.63,12.13,12.47,262700.0],["2022-05-27",12.57,13.2,12.12,13.0,337100.0],["2022-05-31",12.97,12.97,12.47,12.79,553800.0],["2022-06-01",12.79,13.45,12.66,13.38,519200.0],["2022-06-02",13.42,14.97,13.42,14.48,524700.0],["2022-06-03",14.37,14.995,14.36,14.76,263600.0],["2022-06-06",14.98,14.99,14.49,14.75,222800.0],["2022-06-07",14.62,15.5,14.32,15.43,331800.0],["2022-06-08",15.41,15.92,15.3,15.47,169900.0],["2022-06-09",15.33,15.515,15.01,15.09,297500.0],["2022-06-10",14.74,14.955,14.21,14.44,230600.0],["2022-06-13",13.92,14.02,12.45,12.94,536500.0],["2022-06-14",12.78,14.03,12.78,13.99,348600.0],["2022-06-15",14.22,14.86,13.88,14.75,442000.0],["2022-06-16",14.4,14.95,14.18,14.8,505400.0],["2022-06-17",14.95,15.88,14.87,15.61,937700.0],["2022-06-21",15.9,16.57,15.65,15.99,338900.0],["2022-06-22",15.68,16.2,15.46,15.47,430900.0],["2022-06-23",15.51,16.3,15.18,15.85,968000.0],["2022-06-24",16.04,16.25,14.33,14.42,1598600.0],["2022-06-27",14.46,15.77,14.46,15.1,438500.0],["2022-06-28",15.07,15.56,14.02,14.06,285000.0],["2022-06-29",13.91,14.6,13.84,14.36,395200.0],["2022-06-30",14.13,14.31,13.8,13.96,221200.0],["2022-07-01",13.89,14.0,13.6,13.83,214900.0],["2022-07-05",13.68,14.76,13.23,14.73,435500.0],["2022-07-06",14.79,16.31,14.56,15.99,349000.0],["2022-07-07",15.99,16.67,15.99,16.65,245100.0],["2022-07-08",16.68,16.855,15.96,16.34,234400.0],["2022-07-11",16.25,16.43,15.47,15.49,313500.0],["2022-07-12",15.49,15.8,15.0,15.32,298300.0],["2022-07-13",14.96,15.955,14.795,15.84,164400.0],["2022-07-14",15.6,15.705,15.15,15.22,141700.0],["2022-07-15",15.31,15.46,14.585,15.24,193700.0],["2022-07-18",15.37,15.65,14.87,15.07,199000.0],["2022-07-19",15.37,16.385,15.19,16.11,229100.0],["2022-07-20",16.09,16.73,15.37,16.08,334600.0],["2022-07-21",16.04,16.235,15.56,15.9,206700.0],["2022-07-22",15.95,15.95,14.81,15.07,245800.0],["2022-07-25",15.13,15.5,14.75,15.36,188900.0],["2022-07-26",15.32,15.59,14.57,15.28,103800.0],["2022-07-27",15.43,16.01,15.16,15.88,132800.0],["2022-07-28",15.97,15.99,14.91,15.73,264500.0],["2022-07-29",15.73,15.73,15.076,15.41,231600.0],["2022-08-01",15.41,15.41,13.56,13.62,412300.0],["2022-08-02",13.54,14.22,13.43,14.2,257500.0],["2022-08-03",14.19,14.77,13.657,14.4,427300.0],["2022-08-04",14.65,16.86,14.4,16.77,308900.0],["2022-08-05",16.42,18.46,16.29,18.0,376500.0],["2022-08-08",18.18,18.59,17.7,18.0,466800.0],["2022-08-09",17.94,18.37,17.46,17.65,438700.0],["2022-08-10",18.0,18.0,16.9,16.9,283000.0],["2022-08-11",16.93,17.21,16.65,16.8,237200.0],["2022-08-12",16.93,17.095,16.7,16.8,542900.0],["2022-08-15",16.61,17.08,16.59,16.76,421800.0],["2022-08-16",16.76,17.08,16.53,16.88,745300.0],["2022-08-17",16.9,17.06,16.25,16.47,248700.0],["2022-08-18",16.49,16.545,16.0,16.37,390900.0],["2022-08-19",16.32,16.75,16.01,16.53,255700.0],["2022-08-22",16.32,16.7,16.05,16.09,262200.0],["2022-08-23",16.09,17.24,15.98,17.07,334100.0],["2022-08-24",17.05,17.6,16.91,17.31,227900.0],["2022-08-25",17.53,18.22,17.35,18.22,389100.0],["2022-08-26",18.25,18.25,16.18,16.46,339000.0],["2022-08-29",16.23,16.63,15.74,16.59,273400.0],["2022-08-30",16.6,16.851,16.08,16.24,191400.0],["2022-08-31",16.32,16.345,15.8,15.91,331700.0],["2022-09-01",15.89,17.27,15.64,17.22,351600.0],["2022-09-02",17.38,17.67,17.01,17.12,166400.0],["2022-09-06",17.11,17.14,15.65,15.69,304100.0],["2022-09-07",15.71,16.275,15.655,16.21,353100.0],["2022-09-08",16.11,17.0,16.0,16.98,238400.0],["2022-09-09",17.08,17.22,16.23,16.25,225200.0],["2022-09-12",16.37,17.88,16.35,17.29,507100.0],["2022-09-13",16.7,17.025,16.06,16.07,235000.0],["2022-09-14",16.05,16.05,14.91,15.01,322400.0],["2022-09-15",14.88,15.03,14.11,14.39,319500.0],["2022-09-16",14.09,14.29,13.2,13.47,1797000.0],["2022-09-19",13.34,14.17,13.34,13.9,432400.0],["2022-09-20",13.67,14.51,13.57,14.29,391300.0],["2022-09-21",14.32,14.32,13.42,13.5,302000.0],["2022-09-22",13.49,13.95,13.26,13.85,285200.0],["2022-09-23",13.6,13.62,12.825,13.07,283100.0],["2022-09-26",13.07,13.97,13.07,13.86,309400.0],["2022-09-27",14.03,14.76,13.94,14.3,287500.0],["2022-09-28",14.54,14.8,14.15,14.67,176600.0],["2022-09-29",14.49,14.9,14.19,14.82,321300.0],["2022-09-30",14.8,16.03,14.76,15.74,469900.0],["2022-10-03",15.85,15.92,15.15,15.35,300800.0],["2022-10-04",15.71,16.07,15.57,16.02,289100.0],["2022-10-05",15.79,15.94,15.573,15.75,269900.0],["2022-10-06",16.41,16.86,15.99,16.7,250100.0],["2022-10-07",16.42,16.458,15.72,15.82,172100.0],["2022-10-10",15.77,15.79,15.19,15.48,141800.0],["2022-10-11",15.35,15.61,14.87,15.16,160200.0],["2022-10-12",15.16,15.45,14.675,15.42,220700.0],["2022-10-13",14.82,15.76,14.82,15.64,312800.0],["2022-10-14",15.74,15.85,15.32,15.72,365600.0],["2022-10-17",15.99,16.19,15.72,16.1,223100.0],["2022-10-18",16.31,17.14,16.22,17.0,259100.0],["2022-10-19",16.81,17.03,15.8,16.12,331100.0],["2022-10-20",16.0,16.72,16.0,16.55,319100.0],["2022-10-21",16.63,16.76,16.25,16.58,375600.0],["2022-10-24",16.57,17.085,16.23,16.88,388100.0],["2022-10-25",17.02,17.3,16.31,16.51,638000.0],["2022-10-26",16.52,17.1,16.29,16.48,328900.0],["2022-10-27",16.47,16.51,14.24,14.33,319200.0],["2022-10-28",14.36,15.66,14.16,15.37,465100.0],["2022-10-31",15.28,15.99,15.28,15.61,300000.0],["2022-11-01",15.77,16.22,15.138,16.0,194400.0],["2022-11-02",15.98,16.12,15.18,15.18,205800.0],["2022-11-03",15.08,15.64,14.9,15.23,159800.0],["2022-11-04",15.65,15.65,14.92,15.16,200300.0],["2022-11-07",15.18,15.75,15.11,15.54,144000.0],["2022-11-08",15.99,16.3,15.01,16.21,583000.0],["2022-11-09",15.91,16.75,15.82,16.21,434900.0],["2022-11-10",16.95,17.22,16.683,16.95,301800.0],["2022-11-11",16.97,17.26,16.22,16.99,685900.0],["2022-11-14",17.08,18.41,16.35,17.43,670500.0],["2022-11-15",17.82,18.33,17.64,17.98,412600.0],["2022-11-16",17.97,18.958,17.43,17.97,342400.0],["2022-11-17",17.85,18.315,17.41,18.0,312500.0],["2022-11-18",18.51,18.88,17.95,18.37,537500.0],["2022-11-21",18.43,18.79,18.12,18.24,288600.0],["2022-11-22",18.32,18.32,17.655,17.94,351000.0],["2022-11-23",17.79,18.144,17.55,17.7,269000.0],["2022-11-25",17.71,17.855,17.44,17.53,65500.0],["2022-11-28",17.41,17.68,16.85,16.99,196000.0],["2022-11-29",17.17,17.5,15.72,15.79,344500.0],["2022-11-30",15.9,16.165,15.01,15.22,683500.0],["2022-12-01",15.46,16.08,15.32,15.86,678000.0],["2022-12-02",15.72,16.71,15.72,16.64,435100.0],["2022-12-05",16.44,16.93,15.34,15.65,391100.0],["2022-12-06",15.57,16.29,15.31,15.92,362400.0],["2022-12-07",15.93,16.38,15.13,15.18,251400.0],["2022-12-08",15.21,15.65,14.95,15.51,214800.0],["2022-12-09",15.46,15.56,15.07,15.16,236400.0],["2022-12-12",15.22,16.02,15.18,15.59,363900.0],["2022-12-13",15.99,16.29,15.795,15.94,324000.0],["2022-12-14",16.33,16.92,15.94,16.17,469900.0],["2022-12-15",15.96,16.19,15.55,15.65,251900.0],["2022-12-16",15.5,15.93,15.05,15.59,665200.0],["2022-12-19",15.45,15.45,14.02,14.6,395300.0],["2022-12-20",14.56,15.24,14.47,15.04,254700.0],["2022-12-21",15.12,15.48,14.87,15.0,260700.0],["2022-12-22",14.98,15.36,14.86,15.29,332700.0],["2022-12-23",15.3,15.34,14.91,15.08,288800.0],["2022-12-27",15.12,15.65,14.975,15.03,182100.0],["2022-12-28",15.11,15.67,14.985,15.49,256200.0],["2022-12-29",15.63,16.4,15.15,16.13,179000.0],["2022-12-30",16.13,16.58,15.72,15.75,326200.0],["2023-01-03",15.93,16.53,14.89,15.07,362200.0],["2023-01-04",15.24,15.3,14.65,14.97,267100.0],["2023-01-05",14.77,15.56,14.65,15.23,295400.0],["2023-01-06",15.34,16.635,15.21,16.55,327500.0],["2023-01-09",16.71,16.76,16.22,16.31,218200.0],["2023-01-10",16.31,17.32,16.31,17.25,214700.0],["2023-01-11",17.27,17.43,16.2,16.54,209000.0],["2023-01-12",16.54,17.72,16.335,17.63,232200.0],["2023-01-13",17.54,18.48,17.54,17.95,432900.0],["2023-01-17",17.89,18.125,17.32,17.9,823200.0],["2023-01-18",17.97,18.24,17.18,17.23,326200.0],["2023-01-19",17.16,17.16,16.36,16.68,239200.0],["2023-01-20",17.02,17.02,16.2,16.65,306600.0],["2023-01-23",16.63,16.675,16.13,16.59,323400.0],["2023-01-24",16.56,16.83,16.07,16.4,473200.0],["2023-01-25",16.18,16.98,16.0,16.77,496700.0],["2023-01-26",16.95,17.1,16.59,16.82,290200.0],["2023-01-27",16.75,17.68,16.7,17.48,1016500.0],["2023-01-30",17.67,18.54,16.7,16.85,453300.0],["2023-01-31",16.88,17.51,16.73,16.9,472600.0],["2023-02-01",16.89,17.15,16.22,16.97,653700.0],["2023-02-02",17.03,17.61,14.22,14.33,1994300.0],["2023-02-03",14.81,15.25,13.9,14.05,1890000.0],["2023-02-06",13.99,14.17,13.415,13.73,1090000.0],["2023-02-07",13.91,14.16,13.61,14.08,931900.0],["2023-02-08",13.99,14.41,13.68,13.72,731900.0],["2023-02-09",13.72,14.13,13.72,13.86,906100.0],["2023-02-10",13.79,14.32,13.66,14.29,1192100.0],["2023-02-13",14.17,14.53,13.33,13.53,604600.0],["2023-02-14",13.48,13.565,12.92,13.25,1214200.0],["2023-02-15",13.0,13.25,12.81,13.09,1465500.0],["2023-02-16",12.88,13.36,12.874,13.08,1100200.0],["2023-02-17",13.18,13.33,12.97,13.13,596200.0],["2023-02-21",12.95,13.2,12.8,12.83,632500.0],["2023-02-22",12.91,13.13,12.67,12.69,829200.0],["2023-02-23",12.74,13.09,12.43,12.77,1109100.0],["2023-02-24",12.53,12.63,11.86,12.07,1540300.0],["2023-02-27",12.18,12.41,11.73,12.12,939000.0],["2023-02-28",12.24,12.7,12.12,12.46,972500.0],["2023-03-01",12.41,12.418,11.88,12.24,567100.0],["2023-03-02",12.07,12.695,11.87,12.62,1026500.0],["2023-03-03",12.62,12.93,12.39,12.78,584500.0],["2023-03-06",7.6,7.74,5.77,7.07,15708000.0],["2023-03-07",7.07,8.1,6.982,7.41,3414400.0],["2023-03-08",7.45,7.89,7.43,7.88,1598700.0],["2023-03-09",7.88,8.19,7.56,7.66,1783000.0],["2023-03-10",7.84,8.39,7.612,7.89,1669700.0],["2023-03-13",7.72,8.46,7.69,8.26,1163600.0],["2023-03-14",8.29,8.63,8.03,8.14,1004700.0],["2023-03-15",8.06,8.17,7.85,7.99,618600.0],["2023-03-16",7.95,8.27,7.86,8.12,476300.0],["2023-03-17",8.11,8.42,7.72,7.89,958400.0],["2023-03-20",8.03,8.28,7.93,7.95,544900.0],["2023-03-21",8.0,8.323,7.89,8.24,482100.0],["2023-03-22",8.25,8.25,7.88,7.9,603600.0],["2023-03-23",7.94,8.245,7.85,8.15,608100.0],["2023-03-24",8.06,8.06,7.66,8.01,927900.0],["2023-03-27",8.04,8.283,8.04,8.14,505800.0],["2023-03-28",8.1,8.34,7.97,8.04,833900.0],["2023-03-29",8.13,8.27,8.03,8.25,456800.0],["2023-03-30",8.26,8.39,8.04,8.33,3939000.0],["2023-03-31",8.38,8.73,8.04,8.09,693000.0],["2023-04-03",8.1,8.64,8.02,8.63,603100.0],["2023-04-04",8.63,8.71,8.29,8.67,627000.0],["2023-04-05",8.67,8.83,8.43,8.66,573800.0],["2023-04-06",8.74,9.19,8.665,9.12,539800.0],["2023-04-10",9.11,9.225,8.92,9.16,537600.0],["2023-04-11",9.14,9.2,8.55,8.61,742100.0],["2023-04-12",8.73,9.02,8.71,8.86,474000.0],["2023-04-13",8.89,9.29,8.816,9.13,557300.0],["2023-04-14",9.07,9.115,8.69,8.84,390700.0],["2023-04-17",8.87,9.64,8.69,9.57,973200.0],["2023-04-18",9.58,9.615,9.17,9.27,376900.0],["2023-04-19",9.2,9.63,9.15,9.43,322100.0],["2023-04-20",9.36,9.5,9.1,9.18,684500.0],["2023-04-21",9.17,9.52,9.09,9.15,447800.0],["2023-04-24",9.11,9.2,9.016,9.08,531000.0],["2023-04-25",9.05,9.1,8.93,8.95,1435500.0],["2023-04-26",8.92,9.2,8.73,8.89,340100.0],["2023-04-27",8.9,8.91,8.59,8.63,272600.0],["2023-04-28",8.63,8.93,8.52,8.89,987500.0],["2023-05-01",8.88,9.4,8.74,9.25,420100.0],["2023-05-02",9.2,9.29,8.65,8.95,636200.0],["2023-05-03",9.04,9.15,8.79,9.0,733400.0],["2023-05-04",8.98,8.98,8.6,8.85,620200.0],["2023-05-05",8.93,9.055,8.81,8.98,527900.0],["2023-05-08",8.64,8.73,7.925,8.4,1144400.0],["2023-05-09",8.37,8.37,8.06,8.28,523900.0],["2023-05-10",8.34,8.35,7.966,8.29,488400.0],["2023-05-11",8.2,8.3,7.98,8.02,319800.0],["2023-05-12",8.08,8.23,7.88,7.89,374700.0],["2023-05-15",7.92,8.52,7.87,8.32,948700.0],["2023-05-16",8.19,8.525,7.91,8.18,514900.0],["2023-05-17",8.19,8.4,8.05,8.31,632700.0],["2023-05-18",8.31,8.31,7.98,8.12,279500.0],["2023-05-19",8.22,8.345,8.08,8.18,391500.0],["2023-05-22",8.15,8.51,8.1,8.38,404600.0],["2023-05-23",8.39,8.71,8.3,8.54,853100.0],["2023-05-24",8.52,8.62,8.22,8.45,670900.0],["2023-05-25",8.45,8.46,8.13,8.33,308600.0],["2023-05-26",8.27,8.39,8.18,8.29,299500.0],["2023-05-30",8.28,8.42,8.15,8.19,265600.0],["2023-05-31",8.19,8.5,8.05,8.35,884600.0],["2023-06-01",8.36,8.75,8.105,8.7,697700.0],["2023-06-02",8.8,9.12,8.43,8.79,1309200.0],["2023-06-05",8.73,9.35,8.545,9.17,552500.0],["2023-06-06",9.17,9.61,9.04,9.5,647500.0],["2023-06-07",9.51,9.67,9.29,9.38,494000.0],["2023-06-08",9.36,9.38,9.055,9.28,398800.0],["2023-06-09",9.3,9.4,9.16,9.39,259600.0],["2023-06-12",9.4,9.41,9.08,9.23,383800.0],["2023-06-13",9.35,10.13,9.34,9.46,1258400.0],["2023-06-14",9.5,9.83,8.96,9.53,862100.0],["2023-06-15",9.53,10.29,9.48,9.91,1186700.0],["2023-06-16",10.03,10.35,9.655,10.22,1777500.0],["2023-06-20",10.14,10.8,9.8,10.62,1215000.0],["2023-06-21",10.58,10.91,10.135,10.64,1350000.0],["2023-06-22",10.58,10.67,10.05,10.23,728400.0],["2023-06-23",10.15,10.4,9.99,10.25,1096200.0],["2023-06-26",10.18,10.18,9.48,9.79,669300.0],["2023-06-27",9.87,9.87,9.59,9.74,428600.0],["2023-06-28",9.75,10.27,9.6,10.25,649600.0],["2023-06-29",10.24,10.44,9.96,10.27,784600.0],["2023-06-30",10.35,10.685,10.21,10.37,675800.0],["2023-07-03",10.34,10.55,10.26,10.47,248700.0],["2023-07-05",10.48,10.71,10.345,10.67,441700.0],["2023-07-06",10.5,10.53,10.04,10.21,666500.0],["2023-07-07",10.21,10.5,9.97,10.25,639800.0],["2023-07-10",10.26,10.81,10.26,10.76,414500.0],["2023-07-11",10.75,10.77,10.53,10.59,514900.0],["2023-07-12",10.7,10.86,10.61,10.78,303100.0],["2023-07-13",10.83,11.01,10.76,10.86,336400.0],["2023-07-14",10.88,11.01,10.675,10.95,437200.0],["2023-07-17",10.93,11.12,10.84,10.89,533500.0],["2023-07-18",10.88,11.07,10.6,10.69,437000.0],["2023-07-19",10.67,10.74,10.4,10.43,659500.0],["2023-07-20",10.45,10.6,10.34,10.44,374300.0],["2023-07-21",10.49,10.765,10.44,10.62,576300.0],["2023-07-24",10.62,10.715,9.84,9.85,567500.0],["2023-07-25",9.77,10.1,9.71,9.8,374500.0],["2023-07-26",9.76,9.95,9.72,9.87,261200.0],["2023-07-27",9.93,9.98,9.58,9.6,292000.0],["2023-07-28",9.68,9.9,9.68,9.82,255400.0],["2023-07-31",9.83,9.95,9.8,9.87,329400.0],["2023-08-01",9.86,9.96,9.53,9.81,557300.0],["2023-08-02",9.78,9.88,9.62,9.69,227500.0],["2023-08-03",9.59,9.915,9.52,9.83,272800.0],["2023-08-04",9.9,10.15,9.74,9.85,820000.0],["2023-08-07",9.95,9.95,9.09,9.14,643700.0],["2023-08-08",9.11,9.37,8.65,8.66,555000.0],["2023-08-09",8.66,8.755,8.33,8.48,559500.0],["2023-08-10",8.48,8.65,8.32,8.34,422100.0],["2023-08-11",8.32,8.45,8.21,8.22,373800.0],["2023-08-14",8.16,8.2,7.94,7.96,989300.0],["2023-08-15",7.94,8.07,7.69,7.77,438400.0],["2023-08-16",7.75,7.99,7.46,7.72,683700.0],["2023-08-17",7.72,7.83,7.15,7.16,588500.0],["2023-08-18",7.09,7.39,7.02,7.15,694700.0],["2023-08-21",7.14,7.45,7.14,7.34,447900.0],["2023-08-22",7.4,7.73,7.31,7.54,1341000.0],["2023-08-23",7.56,7.68,7.26,7.27,575600.0],["2023-08-24",7.26,7.27,6.85,7.01,425800.0],["2023-08-25",7.01,7.17,6.78,6.9,650500.0],["2023-08-28",6.95,7.04,6.52,6.6,776000.0],["2023-08-29",6.8,7.86,6.755,7.59,1231700.0],["2023-08-30",7.57,8.09,7.465,7.5,1948900.0],["2023-08-31",7.5,7.69,7.39,7.48,1227300.0],["2023-09-01",7.53,8.15,7.46,7.9,1034000.0],["2023-09-05",7.88,8.245,7.81,7.92,814700.0],["2023-09-06",8.03,8.03,7.445,7.55,853400.0],["2023-09-07",7.51,7.63,7.43,7.57,476300.0],["2023-09-08",7.69,8.22,7.64,7.79,671600.0],["2023-09-11",7.75,7.98,7.72,7.83,1879900.0],["2023-09-12",7.8,7.915,7.61,7.68,376000.0],["2023-09-13",7.64,7.78,7.55,7.58,689100.0],["2023-09-14",7.94,8.275,7.73,8.0,2458400.0],["2023-09-15",8.0,8.18,7.45,7.55,1084700.0],["2023-09-18",7.54,7.54,7.15,7.43,1354900.0],["2023-09-19",7.42,7.52,7.32,7.4,587200.0],["2023-09-20",7.4,7.465,6.68,6.77,1202800.0],["2023-09-21",6.67,6.959,6.49,6.82,1206500.0],["2023-09-22",6.86,6.86,6.47,6.65,1017800.0],["2023-09-25",6.64,6.72,6.24,6.56,1871700.0],["2023-09-26",6.57,6.84,6.38,6.63,578500.0],["2023-09-27",6.64,6.925,6.54,6.66,957200.0],["2023-09-28",6.63,6.9,6.6,6.77,1224800.0],["2023-09-29",6.85,6.92,6.58,6.85,867400.0],["2023-10-02",6.83,6.9,6.29,6.49,844300.0],["2023-10-03",6.8,6.98,6.18,6.26,1237700.0],["2023-10-04",6.2,6.25,5.98,6.02,755800.0],["2023-10-05",5.99,6.06,5.89,5.92,712400.0],["2023-10-06",5.91,6.13,5.69,6.06,521000.0],["2023-10-09",6.05,6.08,5.69,5.76,721300.0],["2023-10-10",5.74,6.09,5.74,6.03,793600.0],["2023-10-11",6.03,6.16,5.84,5.9,510000.0],["2023-10-12",5.91,6.06,5.49,5.54,950700.0],["2023-10-13",5.4,5.445,5.18,5.32,714500.0],["2023-10-16",5.39,5.59,5.202,5.56,2167300.0],["2023-10-17",5.58,5.66,5.5,5.52,896300.0],["2023-10-18",5.41,5.52,5.23,5.28,522000.0],["2023-10-19",5.23,5.39,5.09,5.32,1198100.0],["2023-10-20",5.33,5.39,5.14,5.28,969500.0],["2023-10-23",5.28,5.29,4.97,4.98,877300.0],["2023-10-24",5.03,5.1,4.87,4.97,1340500.0],["2023-10-25",4.97,4.97,4.55,4.66,1537700.0],["2023-10-26",4.63,4.74,4.36,4.58,1517100.0],["2023-10-27",4.61,4.78,4.33,4.42,2507300.0],["2023-10-30",4.59,4.75,4.35,4.58,1086600.0],["2023-10-31",4.58,5.02,4.57,4.98,2000100.0],["2023-11-01",5.0,5.17,4.79,5.09,1087800.0],["2023-11-02",5.3,5.3,4.99,5.07,960200.0],["2023-11-03",5.18,5.48,5.12,5.37,1219900.0],["2023-11-06",5.43,5.705,5.4,5.48,1141200.0],["2023-11-07",5.48,5.64,5.32,5.42,1171700.0],["2023-11-08",5.42,5.49,5.15,5.45,885600.0],["2023-11-09",5.55,5.608,4.91,4.92,948000.0],["2023-11-10",4.85,5.0,4.71,4.755,884600.0],["2023-11-13",0.7,0.7,0.59,0.645,82362400.0],["2023-11-14",0.673,0.7,0.631,0.68,24256700.0],["2023-11-15",0.679,0.866,0.674,0.802,21105200.0],["2023-11-16",0.82,0.95,0.818,0.885,15574000.0],["2023-11-17",0.899,1.04,0.867,0.954,12290700.0],["2023-11-20",0.974,0.987,0.85,0.94,9856400.0],["2023-11-21",0.878,0.959,0.86,0.89,5559900.0],["2023-11-22",0.9,0.909,0.773,0.814,5079100.0],["2023-11-24",0.824,0.881,0.79,0.839,2519900.0],["2023-11-27",0.831,0.887,0.77,0.87,3680100.0],["2023-11-28",0.872,0.898,0.805,0.89,1923200.0],["2023-11-29",0.932,0.978,0.862,0.878,5080100.0],["2023-11-30",0.88,0.911,0.84,0.875,2619200.0],["2023-12-01",0.883,0.928,0.84,0.904,3503200.0],["2023-12-04",0.895,0.983,0.883,0.983,4000100.0],["2023-12-05",1.0,1.05,0.977,0.986,5062500.0],["2023-12-06",1.08,1.15,0.991,1.02,5944900.0],["2023-12-07",1.01,1.02,0.96,1.0,3108700.0],["2023-12-08",1.01,1.04,0.976,1.01,2096000.0],["2023-12-11",0.988,1.01,0.946,0.973,3631300.0],["2023-12-12",0.98,1.02,0.945,1.01,1951700.0],["2023-12-13",1.0,1.1,0.985,1.09,2564800.0],["2023-12-14",1.09,1.13,1.03,1.06,2773700.0],["2023-12-15",1.08,1.085,1.0,1.01,2810800.0],["2023-12-18",1.02,1.02,0.91,0.938,3038200.0],["2023-12-19",0.95,1.02,0.94,1.02,1568700.0],["2023-12-20",0.992,1.0,0.8,0.935,6191700.0],["2023-12-21",0.943,1.01,0.94,1.01,2491400.0],["2023-12-22",1.01,1.08,0.997,1.07,2065100.0],["2023-12-26",1.07,1.11,1.04,1.05,1517800.0],["2023-12-27",1.03,1.075,1.03,1.06,1965500.0],["2023-12-28",1.03,1.07,1.03,1.07,741100.0],["2023-12-29",1.09,1.25,1.04,1.05,2999900.0],["2024-01-02",1.1,1.1,1.049,1.05,1726400.0],["2024-01-03",1.07,1.18,1.03,1.12,2856500.0],["2024-01-04",1.13,1.18,1.07,1.1,1547100.0],["2024-01-05",1.08,1.12,1.04,1.06,1265600.0],["2024-01-08",1.08,1.18,1.05,1.18,2166800.0],["2024-01-09",1.18,1.32,1.14,1.28,2652100.0],["2024-01-10",1.07,1.14,0.912,1.005,8468000.0],["2024-01-11",0.97,1.01,0.933,0.957,8625000.0],["2024-01-12",0.95,1.0,0.856,0.924,3048500.0],["2024-01-16",1.06,1.25,1.04,1.16,6040600.0],["2024-01-17",1.13,1.24,1.091,1.18,2343100.0],["2024-01-18",1.2,1.22,1.14,1.18,1722500.0],["2024-01-19",1.18,1.2,1.131,1.14,1997100.0],["2024-01-22",1.19,1.29,1.155,1.26,3481600.0],["2024-01-23",1.24,1.32,1.24,1.28,2272700.0],["2024-01-24",1.29,1.31,1.25,1.26,1013900.0],["2024-01-25",1.26,1.298,1.2,1.25,783500.0],["2024-01-26",1.27,1.295,1.22,1.23,697200.0],["2024-01-29",1.25,1.265,1.2,1.22,1469700.0],["2024-01-30",1.23,1.23,1.18,1.21,719400.0],["2024-01-31",1.21,1.23,1.16,1.16,613900.0],["2024-02-01",1.18,1.24,1.165,1.2,901000.0],["2024-02-02",1.18,1.235,1.17,1.21,689100.0],["2024-02-05",1.22,1.23,1.15,1.15,696200.0],["2024-02-06",1.15,1.19,1.12,1.14,903000.0],["2024-02-07",1.12,1.16,1.05,1.06,5196300.0],["2024-02-08",1.08,1.2,1.06,1.18,1119900.0],["2024-02-09",1.18,1.26,1.18,1.23,1045500.0],["2024-02-12",1.24,1.27,1.21,1.23,957700.0],["2024-02-13",1.18,1.22,1.155,1.17,1450900.0],["2024-02-14",1.16,1.255,1.16,1.22,758300.0],["2024-02-15",1.22,1.27,1.21,1.23,1452900.0],["2024-02-16",1.24,1.245,1.16,1.19,1153100.0],["2024-02-20",1.18,1.23,1.13,1.21,2289700.0],["2024-02-21",1.2,1.245,1.17,1.2,585600.0],["2024-02-22",1.19,1.265,1.19,1.21,986900.0],["2024-02-23",1.19,1.24,1.17,1.19,720600.0],["2024-02-26",1.22,1.25,1.2,1.21,860900.0],["2024-02-27",1.24,1.37,1.16,1.2,2828000.0],["2024-02-28",1.2,1.27,1.19,1.19,1951000.0],["2024-02-29",1.22,1.27,1.19,1.19,3109100.0],["2024-03-01",1.21,1.255,1.19,1.24,1507400.0],["2024-03-04",1.23,1.29,1.22,1.25,935400.0],["2024-03-05",1.24,1.3,1.24,1.27,1374400.0],["2024-03-06",1.32,1.51,1.31,1.44,2064200.0],["2024-03-07",1.44,1.45,1.325,1.35,850800.0],["2024-03-08",1.34,1.485,1.34,1.41,1198600.0],["2024-03-11",1.33,1.45,1.28,1.29,1464200.0],["2024-03-12",1.32,1.43,1.21,1.22,965900.0],["2024-03-13",1.22,1.32,1.22,1.25,834700.0],["2024-03-14",1.27,1.27,1.11,1.15,2036500.0],["2024-03-15",1.14,1.22,1.11,1.17,1161100.0],["2024-03-18",1.16,1.2,1.135,1.15,865600.0],["2024-03-19",1.18,1.19,1.145,1.15,439700.0],["2024-03-20",1.17,1.22,1.12,1.19,793800.0],["2024-03-21",1.22,1.29,1.16,1.2,1186900.0],["2024-03-22",1.2,1.21,1.13,1.15,548600.0],["2024-03-25",1.15,1.21,1.15,1.16,586700.0],["2024-03-26",1.16,1.21,1.16,1.18,716200.0],["2024-03-27",1.2,1.285,1.19,1.26,1286200.0],["2024-03-28",1.26,1.29,1.24,1.24,599100.0],["2024-04-01",1.26,1.32,1.23,1.26,721500.0],["2024-04-02",1.25,1.26,1.19,1.22,764700.0],["2024-04-03",1.22,1.27,1.21,1.25,733500.0],["2024-04-04",1.27,1.29,1.22,1.23,623300.0],["2024-04-05",1.22,1.235,1.184,1.19,531500.0],["2024-04-08",1.21,1.218,1.17,1.19,625200.0],["2024-04-09",1.19,1.24,1.19,1.19,333100.0],["2024-04-10",1.2,1.215,1.15,1.16,614000.0],["2024-04-11",1.18,1.24,1.16,1.22,631500.0],["2024-04-12",1.22,1.23,1.185,1.21,871100.0],["2024-04-15",1.22,1.3,1.21,1.21,1069300.0],["2024-04-16",1.23,1.255,1.21,1.22,676800.0],["2024-04-17",1.23,1.25,1.214,1.23,563000.0],["2024-04-18",1.22,1.26,1.21,1.23,645800.0],["2024-04-19",1.23,1.25,1.21,1.24,579800.0],["2024-04-22",1.24,1.25,1.21,1.22,663100.0],["2024-04-23",1.25,1.25,1.215,1.22,637700.0],["2024-04-24",1.21,1.235,1.14,1.17,1439400.0],["2024-04-25",1.19,1.225,1.14,1.19,1626700.0],["2024-04-26",1.2,1.2,1.16,1.2,445200.0],["2024-04-29",1.2,1.22,1.182,1.22,654800.0],["2024-04-30",1.19,1.23,1.19,1.21,930300.0],["2024-05-01",1.21,1.27,1.205,1.26,979100.0],["2024-05-02",1.25,1.31,1.21,1.31,865100.0],["2024-05-03",1.31,1.4,1.31,1.36,690100.0],["2024-05-06",1.4,1.404,1.26,1.31,631700.0],["2024-05-07",1.3,1.36,1.28,1.34,736900.0],["2024-05-08",1.25,1.348,1.2,1.22,1233900.0],["2024-05-09",1.22,1.245,1.2,1.225,413500.0],["2024-05-10",1.24,1.26,1.165,1.17,497500.0],["2024-05-13",1.17,1.208,1.14,1.18,683700.0],["2024-05-14",1.19,1.24,1.17,1.18,631200.0],["2024-05-15",1.2,1.21,1.165,1.18,630000.0],["2024-05-16",1.18,1.19,1.17,1.18,406500.0],["2024-05-17",1.2,1.2,1.15,1.19,446300.0],["2024-05-20",1.17,1.21,1.15,1.19,307400.0],["2024-05-21",1.18,1.19,1.15,1.18,511600.0],["2024-05-22",1.17,1.2,1.14,1.15,512200.0],["2024-05-23",1.17,1.198,1.14,1.18,585500.0],["2024-05-24",1.18,1.19,1.11,1.11,409300.0],["2024-05-28",1.11,1.14,1.02,1.05,1136900.0],["2024-05-29",1.04,1.05,0.952,1.01,932000.0],["2024-05-30",1.03,1.06,1.01,1.05,549000.0],["2024-05-31",1.05,1.06,1.01,1.03,546100.0],["2024-06-03",1.04,1.06,1.02,1.04,378900.0],["2024-06-04",1.03,1.03,1.0,1.01,289800.0],["2024-06-05",1.04,1.05,1.01,1.05,241800.0],["2024-06-06",1.05,1.06,1.01,1.03,269500.0],["2024-06-07",1.02,1.03,1.0,1.01,307300.0],["2024-06-10",0.991,1.07,0.99,1.06,298400.0],["2024-06-11",1.06,1.135,1.01,1.12,1444100.0],["2024-06-12",1.11,1.175,1.09,1.15,521100.0],["2024-06-13",1.14,1.22,1.11,1.19,974100.0],["2024-06-14",1.22,1.23,1.15,1.18,1003900.0],["2024-06-17",1.2,1.2,1.095,1.13,905200.0],["2024-06-18",1.12,1.18,1.115,1.13,564700.0],["2024-06-20",1.16,1.165,1.1,1.13,493700.0],["2024-06-21",1.14,1.15,1.11,1.15,470300.0],["2024-06-24",1.15,1.29,1.14,1.29,982800.0],["2024-06-25",1.28,1.29,1.24,1.29,731800.0],["2024-06-26",1.28,1.28,1.11,1.115,830900.0],["2024-06-27",1.12,1.18,1.1,1.11,894100.0],["2024-06-28",1.13,1.16,1.1,1.1,9375800.0],["2024-07-01",1.1,1.27,1.1,1.15,1651800.0],["2024-07-02",1.18,1.19,1.12,1.14,653200.0],["2024-07-03",1.17,1.185,1.14,1.15,419800.0],["2024-07-05",1.15,1.24,1.12,1.2,935900.0],["2024-07-08",1.24,1.29,1.2,1.27,1373500.0],["2024-07-09",1.3,1.32,1.25,1.26,883100.0],["2024-07-10",1.25,1.28,1.25,1.27,655500.0],["2024-07-11",1.3,1.3,1.25,1.26,759400.0],["2024-07-12",1.26,1.33,1.25,1.32,551100.0],["2024-07-15",1.33,1.37,1.3,1.35,608900.0],["2024-07-16",1.35,1.37,1.33,1.34,2539100.0],["2024-07-17",1.43,1.43,1.32,1.32,3536500.0],["2024-07-18",1.32,1.35,1.26,1.31,1134600.0],["2024-07-19",1.31,1.34,1.3,1.32,431600.0],["2024-07-22",1.32,1.4,1.31,1.33,535200.0],["2024-07-23",1.37,1.4,1.35,1.4,625200.0],["2024-07-24",1.39,1.42,1.36,1.38,510400.0],["2024-07-25",1.38,1.4,1.335,1.35,525000.0],["2024-07-26",1.34,1.41,1.34,1.39,403600.0],["2024-07-29",1.38,1.41,1.33,1.33,401000.0],["2024-07-30",1.33,1.365,1.28,1.31,695400.0],["2024-07-31",1.31,1.36,1.305,1.34,540700.0],["2024-08-01",1.39,1.39,1.31,1.32,488400.0],["2024-08-02",1.31,1.315,1.275,1.28,693500.0],["2024-08-05",1.22,1.281,1.195,1.24,781600.0],["2024-08-06",1.28,1.295,1.215,1.22,1076900.0],["2024-08-07",1.28,1.28,1.165,1.19,1220400.0],["2024-08-08",1.2,1.23,1.14,1.17,817100.0],["2024-08-09",1.18,1.19,1.15,1.16,431700.0],["2024-08-12",1.19,1.19,1.135,1.14,283400.0],["2024-08-13",1.14,1.2,1.135,1.19,393100.0],["2024-08-14",1.2,1.23,1.17,1.17,292000.0],["2024-08-15",1.23,1.23,1.15,1.18,724700.0],["2024-08-16",1.17,1.2,1.15,1.19,239500.0],["2024-08-19",1.2,1.28,1.18,1.28,443500.0],["2024-08-20",1.28,1.28,1.23,1.25,211800.0],["2024-08-21",1.25,1.28,1.23,1.27,226600.0],["2024-08-22",1.26,1.26,1.2,1.2,149900.0],["2024-08-23",1.23,1.23,1.2,1.21,115900.0],["2024-08-26",1.2,1.22,1.2,1.22,167300.0],["2024-08-27",1.2,1.22,1.18,1.19,164800.0],["2024-08-28",1.18,1.21,1.16,1.2,389200.0],["2024-08-29",1.2,1.21,1.17,1.17,160000.0],["2024-08-30",1.18,1.19,1.17,1.18,170900.0],["2024-09-03",1.16,1.18,1.15,1.15,327700.0],["2024-09-04",1.15,1.2,1.15,1.17,206800.0],["2024-09-05",1.16,1.2,1.15,1.18,133600.0],["2024-09-06",1.17,1.18,1.16,1.17,392500.0],["2024-09-09",1.16,1.2,1.15,1.18,139900.0],["2024-09-10",1.17,1.19,1.17,1.17,162800.0],["2024-09-11",1.18,1.19,1.17,1.18,140200.0],["2024-09-12",1.18,1.205,1.17,1.17,219300.0],["2024-09-13",1.18,1.2,1.165,1.18,327600.0],["2024-09-16",1.19,1.2,1.175,1.19,149900.0],["2024-09-17",1.2,1.21,1.17,1.17,239500.0],["2024-09-18",1.16,1.2,1.16,1.17,307800.0],["2024-09-19",1.19,1.21,1.175,1.21,150300.0],["2024-09-20",1.22,1.22,1.15,1.15,781400.0],["2024-09-23",1.15,1.165,1.14,1.16,211100.0],["2024-09-24",1.17,1.179,1.15,1.16,323400.0],["2024-09-25",1.15,1.16,1.12,1.12,382100.0],["2024-09-26",1.13,1.18,1.12,1.18,320900.0],["2024-09-27",1.18,1.2,1.17,1.17,238500.0],["2024-09-30",1.16,1.17,1.13,1.15,461600.0],["2024-10-01",1.16,1.19,1.15,1.18,182900.0],["2024-10-02",1.17,1.18,1.16,1.17,115000.0],["2024-10-03",1.17,1.19,1.17,1.19,127700.0],["2024-10-04",1.2,1.2,1.18,1.19,165600.0],["2024-10-07",1.18,1.19,1.12,1.15,436300.0],["2024-10-08",1.17,1.17,1.13,1.16,259000.0],["2024-10-09",1.15,1.18,1.15,1.17,236000.0],["2024-10-10",1.15,1.17,1.14,1.16,188900.0],["2024-10-11",1.16,1.18,1.16,1.18,125700.0],["2024-10-14",1.18,1.22,1.18,1.2,295500.0],["2024-10-15",1.19,1.19,1.16,1.18,152600.0],["2024-10-16",1.18,1.19,1.15,1.16,175200.0],["2024-10-17",1.16,1.18,1.16,1.17,202800.0],["2024-10-18",1.17,1.22,1.17,1.19,190800.0],["2024-10-21",1.19,1.22,1.17,1.21,210900.0],["2024-10-22",1.21,1.28,1.21,1.27,546200.0],["2024-10-23",1.26,1.295,1.255,1.26,396900.0],["2024-10-24",1.28,1.29,1.26,1.29,248700.0],["2024-10-25",1.3,1.71,1.265,1.69,7195000.0],["2024-10-28",1.55,1.65,1.52,1.61,1159200.0],["2024-10-29",1.6,1.87,1.59,1.71,1731000.0],["2024-10-30",1.68,1.835,1.65,1.8,737300.0],["2024-10-31",1.82,1.935,1.8,1.81,717800.0],["2024-11-01",1.81,2.13,1.77,2.09,1257500.0],["2024-11-04",2.09,2.225,2.04,2.17,1803500.0],["2024-11-05",2.18,2.31,2.15,2.22,1215300.0],["2024-11-06",2.24,2.35,2.194,2.26,578600.0],["2024-11-07",2.27,2.55,2.26,2.45,1006000.0],["2024-11-08",2.48,2.67,2.48,2.64,1002600.0],["2024-11-11",2.67,2.68,2.09,2.63,1759200.0],["2024-11-12",2.48,2.59,2.34,2.56,628500.0],["2024-11-13",2.55,2.72,2.43,2.44,1414300.0],["2024-11-14",2.4,2.47,2.18,2.18,1158700.0],["2024-11-15",2.2,2.29,2.03,2.05,736000.0],["2024-11-18",2.43,3.54,2.29,3.14,30495700.0],["2024-11-19",3.71,5.17,3.69,4.59,56385800.0],["2024-11-20",4.44,4.44,3.67,3.96,5894100.0],["2024-11-21",4.25,4.55,4.07,4.32,2965700.0],["2024-11-22",4.28,4.44,3.8,3.8,2988900.0],["2024-11-25",4.11,4.232,3.86,3.99,1689400.0],["2024-11-26",3.93,4.15,3.625,3.63,1997300.0],["2024-11-27",3.64,3.94,3.64,3.82,846500.0],["2024-11-29",3.86,4.24,3.85,4.07,1008000.0],["2024-12-02",4.05,4.165,3.81,3.96,1053500.0],["2024-12-03",3.93,3.96,3.71,3.845,1292200.0],["2024-12-04",3.88,4.05,3.75,3.76,768000.0],["2024-12-05",3.71,3.97,3.71,3.81,710500.0],["2024-12-06",3.9,3.988,3.76,3.94,772600.0],["2024-12-09",3.97,4.03,3.77,3.91,1065900.0],["2024-12-10",3.93,4.0,3.605,3.63,695700.0],["2024-12-11",3.64,3.66,3.38,3.54,830000.0],["2024-12-12",3.53,3.57,3.26,3.27,683000.0],["2024-12-13",3.16,3.35,3.14,3.22,860700.0],["2024-12-16",3.2,3.268,2.99,3.02,1049300.0],["2024-12-17",3.0,3.29,2.911,3.26,1460100.0],["2024-12-18",3.22,3.25,2.917,3.08,1400100.0],["2024-12-19",3.09,3.105,2.76,2.77,657800.0],["2024-12-20",2.74,2.9,2.71,2.72,1158000.0],["2024-12-23",2.99,3.12,2.842,2.89,1803600.0],["2024-12-24",2.96,2.965,2.84,2.9,499800.0],["2024-12-26",2.91,3.02,2.8,2.915,758200.0],["2024-12-27",2.96,2.969,2.71,2.73,552300.0],["2024-12-30",2.68,2.74,2.475,2.48,827200.0],["2024-12-31",2.63,2.65,2.35,2.48,909700.0],["2025-01-02",2.5,2.615,2.48,2.48,501400.0],["2025-01-03",2.49,2.795,2.49,2.6,1045700.0],["2025-01-06",2.63,2.65,2.45,2.53,843800.0],["2025-01-07",2.51,2.6,2.43,2.5,531300.0],["2025-01-08",2.46,2.51,2.4,2.46,635000.0],["2025-01-10",2.43,2.47,2.32,2.47,1661400.0],["2025-01-13",2.46,2.49,2.381,2.48,2164600.0],["2025-01-14",2.5,2.5,2.31,2.5,2692900.0],["2025-01-15",2.56,2.568,2.42,2.51,518100.0],["2025-01-16",2.49,2.525,2.44,2.51,378500.0],["2025-01-17",2.54,2.59,2.46,2.57,506900.0],["2025-01-21",2.61,2.64,2.475,2.6,838300.0],["2025-01-22",2.61,2.61,2.51,2.6,804000.0],["2025-01-23",2.56,2.58,2.485,2.55,694900.0],["2025-01-24",2.58,2.58,2.48,2.51,523600.0],["2025-01-27",2.47,2.54,2.39,2.45,510200.0],["2025-01-28",2.45,2.47,2.33,2.39,636600.0],["2025-01-29",2.4,2.41,2.28,2.36,497200.0],["2025-01-30",2.37,2.42,2.339,2.39,304600.0],["2025-01-31",2.5,2.6,2.36,2.48,2883500.0],["2025-02-03",2.39,2.505,2.37,2.4,544800.0],["2025-02-04",2.38,2.555,2.33,2.51,703500.0],["2025-02-05",2.49,2.595,2.46,2.57,643600.0],["2025-02-06",2.6,2.6,2.39,2.43,792500.0],["2025-02-07",2.46,2.535,2.405,2.49,715200.0],["2025-02-10",2.54,2.545,2.38,2.39,604000.0],["2025-02-11",2.37,2.37,2.185,2.2,412700.0],["2025-02-12",2.13,2.215,2.11,2.17,726100.0],["2025-02-13",2.19,2.24,2.14,2.2,388500.0],["2025-02-14",2.18,2.35,2.17,2.33,473700.0],["2025-02-18",2.35,2.385,2.235,2.3,423300.0],["2025-02-19",2.3,2.415,2.26,2.31,622100.0],["2025-02-20",2.33,2.34,2.235,2.31,354800.0],["2025-02-21",2.29,2.335,2.22,2.24,371000.0],["2025-02-24",2.23,2.25,2.05,2.07,495800.0],["2025-02-25",2.07,2.09,2.0,2.06,510600.0],["2025-02-26",2.07,2.13,2.05,2.1,636800.0],["2025-02-27",2.17,2.17,1.94,1.95,640700.0],["2025-02-28",1.9,2.017,1.77,1.99,1102700.0],["2025-03-03",2.01,2.09,1.94,1.96,547600.0],["2025-03-04",1.88,1.965,1.86,1.93,622300.0],["2025-03-05",1.92,1.96,1.84,1.85,440000.0],["2025-03-06",1.772,1.87,1.75,1.82,680300.0],["2025-03-07",1.88,2.027,1.82,1.83,1197700.0],["2025-03-10",1.83,1.83,1.63,1.66,912700.0],["2025-03-11",1.63,1.695,1.61,1.65,886500.0],["2025-03-12",1.67,1.69,1.58,1.59,3631500.0],["2025-03-13",1.57,1.67,1.54,1.56,1095900.0],["2025-03-14",1.56,1.59,1.54,1.56,945300.0],["2025-03-17",1.56,1.605,1.495,1.58,1607000.0],["2025-03-18",1.59,1.62,1.55,1.58,2128400.0],["2025-03-19",1.59,1.61,1.54,1.55,1220700.0],["2025-03-20",1.55,1.64,1.53,1.57,746800.0],["2025-03-21",1.58,1.62,1.55,1.6,2614900.0],["2025-03-24",1.62,1.755,1.59,1.7,1372200.0],["2025-03-25",1.68,1.775,1.65,1.67,1112200.0],["2025-03-26",1.67,1.68,1.565,1.62,649900.0],["2025-03-27",1.6,1.67,1.6,1.62,470900.0],["2025-03-28",1.63,1.665,1.58,1.59,541500.0],["2025-03-31",1.57,1.57,1.465,1.53,512500.0],["2025-04-01",1.52,1.53,1.46,1.48,756100.0],["2025-04-02",1.46,1.58,1.46,1.54,686200.0],["2025-04-03",1.53,1.585,1.48,1.49,805500.0],["2025-04-04",1.46,1.46,1.34,1.4,812300.0],["2025-04-07",1.34,1.396,1.26,1.33,753400.0],["2025-04-08",1.38,1.42,1.2,1.23,947800.0],["2025-04-09",1.18,1.23,1.11,1.21,1392400.0],["2025-04-10",1.21,1.21,1.05,1.08,1362200.0],["2025-04-11",1.11,1.17,1.09,1.15,1761000.0],["2025-04-14",1.19,1.19,1.12,1.18,873900.0],["2025-04-15",1.18,1.23,1.11,1.12,516000.0],["2025-04-16",1.16,1.17,1.105,1.13,756500.0],["2025-04-17",1.12,1.15,1.08,1.14,665900.0],["2025-04-21",1.13,1.17,1.1,1.13,449800.0],["2025-04-22",1.17,1.185,1.095,1.1,2248200.0],["2025-04-23",1.17,1.2,1.12,1.19,1193000.0],["2025-04-24",1.19,1.33,1.19,1.27,1008600.0],["2025-04-25",1.27,1.36,1.26,1.34,508800.0],["2025-04-28",1.35,1.39,1.335,1.36,715600.0],["2025-04-29",1.49,1.49,1.3,1.33,431700.0],["2025-04-30",1.3,1.4,1.27,1.38,440600.0],["2025-05-01",1.38,1.399,1.33,1.38,280700.0],["2025-05-02",1.4,1.455,1.37,1.44,668900.0],["2025-05-05",1.44,1.45,1.28,1.28,384000.0],["2025-05-06",1.27,1.28,1.22,1.28,1069900.0],["2025-05-07",1.29,1.305,1.2,1.25,583300.0],["2025-05-08",1.28,1.33,1.245,1.31,1061900.0],["2025-05-09",1.26,1.38,1.26,1.26,524100.0],["2025-05-12",1.3,1.35,1.235,1.25,430800.0],["2025-05-13",1.26,1.27,1.22,1.22,413800.0],["2025-05-14",1.22,1.25,1.16,1.18,478400.0],["2025-05-15",1.19,1.24,1.16,1.22,536300.0],["2025-05-16",1.2,1.32,1.18,1.31,491200.0],["2025-05-19",1.29,1.335,1.275,1.3,531100.0],["2025-05-20",1.3,1.378,1.28,1.35,489100.0],["2025-05-21",1.35,1.38,1.27,1.29,641700.0],["2025-05-22",1.28,1.311,1.25,1.26,464100.0],["2025-05-23",1.25,1.285,1.22,1.26,404300.0],["2025-05-27",1.32,1.34,1.27,1.27,624000.0],["2025-05-28",1.36,1.56,1.35,1.41,2811700.0],["2025-05-29",1.44,1.46,1.38,1.46,792300.0],["2025-05-30",1.45,1.475,1.39,1.46,750800.0],["2025-06-02",1.47,1.53,1.42,1.44,646000.0],["2025-06-03",1.45,1.51,1.42,1.47,427800.0],["2025-06-04",1.48,1.65,1.47,1.61,1689300.0],["2025-06-05",1.63,1.63,1.535,1.56,636600.0],["2025-06-06",1.55,1.645,1.53,1.53,736900.0],["2025-06-09",1.55,1.55,1.465,1.49,786900.0],["2025-06-10",1.5,1.55,1.45,1.51,299000.0],["2025-06-11",1.53,1.59,1.484,1.57,846500.0],["2025-06-12",1.57,1.57,1.515,1.53,420500.0],["2025-06-13",1.5,1.55,1.47,1.47,471100.0],["2025-06-16",1.48,1.535,1.44,1.44,612200.0],["2025-06-17",1.43,1.485,1.4,1.4,522800.0],["2025-06-18",1.42,1.46,1.37,1.42,738100.0],["2025-06-20",1.42,1.45,1.4,1.45,887100.0],["2025-06-23",1.46,1.46,1.343,1.39,1474200.0],["2025-06-24",1.42,1.52,1.39,1.52,681400.0],["2025-06-25",1.56,1.63,1.54,1.63,971900.0],["2025-06-26",1.65,1.655,1.55,1.56,994100.0],["2025-06-27",1.63,1.63,1.415,1.47,11556400.0],["2025-06-30",1.45,1.47,1.385,1.42,990100.0],["2025-07-01",1.44,1.465,1.38,1.41,718900.0],["2025-07-02",1.43,1.52,1.39,1.45,733100.0],["2025-07-03",1.46,1.49,1.44,1.44,402400.0],["2025-07-07",1.48,1.5,1.435,1.46,569000.0],["2025-07-08",1.46,1.5,1.445,1.45,577800.0],["2025-07-09",1.44,1.565,1.44,1.54,626100.0],["2025-07-10",1.61,1.628,1.54,1.59,1282500.0],["2025-07-11",1.59,1.61,1.535,1.57,589600.0],["2025-07-14",1.57,1.679,1.56,1.58,906000.0],["2025-07-15",1.57,1.6,1.515,1.52,557300.0],["2025-07-16",1.54,1.58,1.51,1.58,509900.0],["2025-07-17",1.57,1.625,1.56,1.59,550900.0],["2025-07-18",1.61,1.63,1.58,1.61,650300.0],["2025-07-21",1.62,1.78,1.61,1.64,1208500.0],["2025-07-22",1.64,1.7,1.62,1.62,555800.0],["2025-07-23",1.63,1.68,1.62,1.68,346700.0],["2025-07-24",1.68,1.78,1.64,1.68,1386400.0],["2025-07-25",1.72,1.72,1.665,1.7,488900.0],["2025-07-28",1.72,1.76,1.64,1.68,841300.0],["2025-07-29",1.71,1.71,1.54,1.55,7271100.0],["2025-07-30",1.645,1.859,1.5,1.53,6382100.0],["2025-07-31",1.5,1.56,1.46,1.53,1284100.0],["2025-08-01",1.52,1.59,1.5,1.53,1097200.0],["2025-08-04",1.53,1.56,1.5,1.56,666300.0],["2025-08-05",1.56,1.6,1.532,1.55,417400.0],["2025-08-06",1.55,1.58,1.52,1.55,716700.0],["2025-08-07",1.55,1.58,1.52,1.57,612000.0],["2025-08-08",1.57,1.65,1.57,1.63,779800.0],["2025-08-11",1.62,1.67,1.595,1.64,1105200.0],["2025-08-12",1.65,1.65,1.58,1.64,559400.0],["2025-08-13",1.64,1.77,1.63,1.7,1589100.0],["2025-08-14",1.72,1.745,1.67,1.69,448100.0],["2025-08-15",1.71,1.895,1.7,1.87,1608600.0],["2025-08-18",1.87,1.92,1.81,1.85,1147000.0],["2025-08-19",1.85,1.85,1.745,1.79,997500.0],["2025-08-20",1.78,1.84,1.77,1.81,513200.0],["2025-08-21",1.8,1.82,1.75,1.75,261600.0],["2025-08-22",1.76,1.827,1.755,1.8,578200.0],["2025-08-25",1.8,1.83,1.765,1.8,514400.0],["2025-08-26",1.81,1.82,1.789,1.81,321600.0],["2025-08-27",1.81,1.83,1.785,1.82,459600.0],["2025-08-28",1.83,1.85,1.811,1.84,396200.0],["2025-08-29",1.85,1.98,1.805,1.93,832800.0],["2025-09-02",1.93,2.08,1.93,1.99,949400.0],["2025-09-03",2.0,2.1,1.97,2.06,700300.0],["2025-09-04",2.06,2.08,1.95,2.07,763000.0],["2025-09-05",2.07,2.15,2.07,2.1,749200.0],["2025-09-08",2.03,2.115,2.01,2.08,518600.0],["2025-09-09",2.08,2.155,2.08,2.13,743000.0],["2025-09-10",2.14,2.14,2.02,2.04,1498700.0],["2025-09-11",2.06,2.11,1.95,1.97,2033800.0],["2025-09-12",2.0,2.068,1.925,1.95,2236300.0],["2025-09-15",1.95,1.951,1.83,1.84,1070000.0],["2025-09-16",1.84,1.91,1.825,1.84,837200.0],["2025-09-17",1.83,1.9,1.805,1.81,675700.0],["2025-09-18",1.83,1.95,1.824,1.95,1039300.0],["2025-09-19",1.95,1.99,1.83,1.91,2044300.0],["2025-09-22",1.87,1.98,1.85,1.93,1143200.0],["2025-09-23",1.9,1.97,1.83,1.83,742500.0],["2025-09-24",1.86,1.905,1.85,1.87,583100.0],["2025-09-25",1.84,1.94,1.835,1.87,919500.0],["2025-09-26",1.9,1.99,1.89,1.99,804300.0],["2025-09-29",1.99,2.01,1.89,1.92,609100.0],["2025-09-30",1.92,1.93,1.84,1.9,2138200.0],["2025-10-01",1.89,1.94,1.86,1.87,970700.0],["2025-10-02",1.87,1.897,1.81,1.84,781900.0],["2025-10-03",1.83,1.91,1.83,1.86,861800.0],["2025-10-06",1.86,1.94,1.84,1.9,1542800.0],["2025-10-07",1.91,1.93,1.84,1.84,797700.0],["2025-10-08",1.88,1.955,1.84,1.9,782600.0],["2025-10-09",1.92,1.95,1.9,1.95,634600.0],["2025-10-10",1.97,1.97,1.855,1.87,592700.0],["2025-10-13",1.91,1.95,1.88,1.91,920200.0],["2025-10-14",1.89,1.89,1.74,1.81,1690500.0],["2025-10-15",1.85,1.96,1.83,1.93,1881700.0],["2025-10-16",1.92,2.1,1.9,2.05,1369100.0],["2025-10-17",2.0,2.07,1.88,1.9,735100.0],["2025-10-20",1.97,2.04,1.93,2.01,726100.0],["2025-10-21",2.03,2.47,2.03,2.38,3697200.0],["2025-10-22",2.33,2.51,2.19,2.26,2173000.0],["2025-10-23",2.25,2.35,2.22,2.26,893100.0],["2025-10-24",2.26,2.33,2.095,2.15,1911900.0],["2025-10-27",2.15,2.39,2.15,2.34,1338000.0],["2025-10-28",2.375,2.47,2.3,2.39,890800.0],["2025-10-29",2.4,2.42,2.24,2.34,1203200.0],["2025-10-30",2.31,2.49,2.27,2.49,1320900.0],["2025-10-31",2.45,2.62,2.44,2.52,1233000.0],["2025-11-03",2.65,2.7,2.4,2.56,1240100.0],["2025-11-04",2.5,2.599,2.31,2.36,1114200.0],["2025-11-05",2.358,2.36,2.125,2.26,3545000.0],["2025-11-06",2.29,2.639,2.195,2.27,2838700.0],["2025-11-07",2.26,2.355,2.15,2.32,1144300.0],["2025-11-10",2.34,2.469,2.12,2.13,1111400.0],["2025-11-11",2.1,2.34,2.1,2.3,971200.0],["2025-11-12",2.29,2.44,2.25,2.41,1758400.0],["2025-11-13",2.39,2.42,2.255,2.32,820000.0],["2025-11-14",2.28,2.606,2.25,2.52,2433800.0],["2025-11-17",2.51,2.6,2.425,2.45,1057200.0],["2025-11-18",2.45,2.55,2.38,2.49,780300.0],["2025-11-19",2.5,2.55,2.405,2.46,772500.0],["2025-11-20",2.47,2.57,2.385,2.41,860200.0],["2025-11-21",2.342,2.56,2.342,2.51,905900.0],["2025-11-24",2.53,2.78,2.46,2.75,2067500.0],["2025-11-25",2.76,2.765,2.65,2.73,830000.0],["2025-11-26",2.73,2.9,2.7,2.88,1275900.0],["2025-11-28",2.9,2.919,2.76,2.83,504700.0],["2025-12-01",2.79,2.82,2.61,2.61,1212200.0],["2025-12-02",2.64,2.74,2.59,2.7,1437700.0],["2025-12-03",2.71,2.895,2.66,2.78,849000.0],["2025-12-04",2.75,3.075,2.72,3.01,1616500.0],["2025-12-05",3.0,3.03,2.9,2.92,834400.0],["2025-12-08",2.99,3.35,2.931,3.28,1849900.0],["2025-12-09",3.3,3.325,3.19,3.21,1385600.0],["2025-12-10",3.21,3.29,3.12,3.27,1515600.0],["2025-12-11",3.29,3.475,3.232,3.36,1966700.0],["2025-12-12",3.41,3.412,3.245,3.25,1647400.0],["2025-12-15",3.25,3.385,3.16,3.17,1533300.0],["2025-12-16",3.18,3.31,3.11,3.21,1752700.0],["2025-12-17",3.26,3.26,3.03,3.03,1045600.0],["2025-12-18",3.03,3.145,3.03,3.08,683300.0],["2025-12-19",3.09,3.23,3.05,3.14,2465900.0],["2025-12-22",3.09,3.135,3.025,3.07,551200.0],["2025-12-23",3.05,3.06,2.78,2.9,1725600.0],["2025-12-24",2.91,3.09,2.91,3.04,440400.0],["2025-12-26",3.04,3.045,2.985,3.03,498900.0],["2025-12-29",3.02,3.045,2.98,3.01,436900.0],["2025-12-30",3.02,3.02,2.882,2.9,375200.0],["2025-12-31",2.9,3.025,2.9,3.01,463100.0],["2026-01-02",3.01,3.04,2.815,2.88,1290700.0],["2026-01-05",2.9,2.9,2.58,2.65,1022300.0],["2026-01-06",2.76,2.79,2.49,2.65,3045900.0],["2026-01-07",2.65,2.748,2.6,2.68,1099500.0],["2026-01-08",2.65,2.69,2.585,2.68,772800.0],["2026-01-09",2.68,2.735,2.63,2.64,495800.0],["2026-01-12",2.61,2.68,2.5,2.66,1255800.0],["2026-01-13",2.64,2.74,2.585,2.71,565100.0],["2026-01-14",2.72,2.81,2.7,2.74,398100.0],["2026-01-15",2.75,2.77,2.64,2.67,501400.0],["2026-01-16",2.69,2.69,2.61,2.62,765900.0],["2026-01-20",2.95,4.89,2.95,4.43,34893400.0],["2026-01-21",4.24,4.8,4.03,4.42,5064000.0],["2026-01-22",4.46,4.685,4.14,4.53,2983100.0],["2026-01-23",4.52,4.84,4.385,4.5,2558900.0],["2026-01-26",4.52,4.57,3.705,3.82,2382400.0],["2026-01-27",3.84,3.99,3.78,3.87,1207500.0],["2026-01-28",3.9,3.92,3.505,3.51,1571400.0],["2026-01-29",3.53,3.627,3.42,3.43,761500.0],["2026-01-30",3.55,3.798,3.475,3.51,1144700.0],["2026-02-02",3.46,3.73,3.38,3.61,1759500.0],["2026-02-03",3.55,3.585,3.42,3.47,1032300.0],["2026-02-04",3.5,3.595,3.42,3.54,887000.0],["2026-02-05",3.54,3.645,3.37,3.39,720200.0],["2026-02-06",3.36,3.65,3.3,3.57,1572800.0],["2026-02-09",3.56,3.75,3.42,3.69,620300.0],["2026-02-10",3.72,3.78,3.601,3.65,800300.0],["2026-02-11",3.65,3.675,3.352,3.39,821500.0],["2026-02-12",3.42,3.43,3.25,3.36,701900.0],["2026-02-13",3.36,3.4,3.165,3.19,783400.0],["2026-02-17",3.19,3.38,3.117,3.26,1154200.0],["2026-02-18",3.28,3.28,3.11,3.17,980700.0],["2026-02-19",3.15,3.29,3.12,3.23,1395100.0],["2026-02-20",3.2,3.325,3.129,3.24,1381300.0],["2026-02-23",3.24,3.31,3.145,3.25,1813900.0],["2026-02-24",3.27,3.435,3.25,3.36,1562800.0],["2026-02-25",3.38,3.42,3.24,3.31,1035500.0],["2026-02-26",3.17,3.17,2.8,3.13,1576600.0],["2026-02-27",3.08,3.14,2.85,2.87,1727000.0],["2026-03-02",2.83,3.111,2.75,3.05,4866600.0],["2026-03-03",3.0,3.08,2.915,3.04,1326500.0],["2026-03-04",3.05,3.195,3.05,3.1,1105500.0],["2026-03-05",3.07,3.16,2.965,3.12,1426700.0],["2026-03-06",3.02,3.13,3.0,3.06,1209800.0],["2026-03-09",2.99,3.4,2.95,3.39,13708400.0],["2026-03-10",3.42,3.74,3.4,3.67,10079000.0],["2026-03-11",3.67,3.696,3.36,3.6,1953500.0],["2026-03-12",3.53,3.62,3.39,3.51,1190500.0],["2026-03-13",3.5,3.631,3.47,3.54,899600.0],["2026-03-16",3.61,3.835,3.593,3.74,1189300.0],["2026-03-17",3.73,3.94,3.67,3.88,1449000.0],["2026-03-18",3.86,3.89,3.585,3.66,1496200.0],["2026-03-19",3.61,3.795,3.52,3.74,1376400.0],["2026-03-20",3.76,3.78,3.595,3.69,2195800.0],["2026-03-23",3.72,3.745,3.5,3.58,2036300.0],["2026-03-24",3.53,3.62,3.2,3.3,3906700.0],["2026-03-25",3.32,3.615,3.32,3.59,1584300.0],["2026-03-26",3.53,3.6,3.44,3.52,1502000.0],["2026-03-27",3.5,3.605,3.4,3.52,2388000.0],["2026-03-30",3.52,3.573,3.345,3.49,1520000.0],["2026-03-31",3.52,3.765,3.52,3.75,2115600.0],["2026-04-01",3.81,4.17,3.79,4.14,1403700.0],["2026-04-02",4.05,4.22,4.012,4.2,940100.0],["2026-04-06",4.18,4.19,3.79,3.8,2011700.0],["2026-04-07",3.76,3.785,3.6,3.75,1094900.0],["2026-04-08",3.95,3.99,3.71,3.95,873200.0],["2026-04-09",3.93,4.1,3.83,4.08,1064200.0],["2026-04-10",4.08,4.14,3.93,4.04,617400.0],["2026-04-13",4.04,4.18,3.9,3.9,1148600.0],["2026-04-14",3.91,4.02,3.855,3.92,2684300.0],["2026-04-15",3.92,4.04,3.88,3.93,1254800.0],["2026-04-16",4.03,4.035,3.85,3.98,1108200.0],["2026-04-17",4.1,4.27,4.025,4.25,1091300.0],["2026-04-20",4.23,4.32,4.175,4.25,1076000.0],["2026-04-21",4.24,4.325,4.142,4.17,1711400.0],["2026-04-22",4.2,4.405,4.16,4.39,2272500.0],["2026-04-23",4.37,4.56,4.37,4.55,1993300.0],["2026-04-24",4.362,4.54,4.27,4.3,1508200.0],["2026-04-27",4.3,4.48,4.25,4.41,814100.0],["2026-04-28",4.2,4.37,4.08,4.22,1850300.0],["2026-04-29",4.28,4.485,4.19,4.47,1324400.0],["2026-04-30",4.48,4.538,4.215,4.34,1742300.0],["2026-05-01",4.35,4.46,4.26,4.41,1076500.0],["2026-05-04",4.39,4.67,4.38,4.53,926900.0],["2026-05-05",4.72,4.88,4.59,4.75,1072500.0],["2026-05-06",4.81,4.875,4.695,4.78,997200.0],["2026-05-07",4.665,4.885,4.56,4.86,1136700.0],["2026-05-08",4.83,4.94,4.66,4.93,1205800.0],["2026-05-11",4.94,5.12,4.8,4.95,1814300.0],["2026-05-12",4.95,4.95,4.79,4.88,948900.0],["2026-05-13",4.83,5.09,4.8,5.09,2245800.0],["2026-05-14",5.1,5.15,4.79,4.8,2215600.0],["2026-05-15",4.7,4.82,4.49,4.52,929200.0],["2026-05-18",4.53,4.535,4.23,4.4,1827400.0],["2026-05-19",4.35,4.51,4.34,4.45,1196500.0],["2026-05-20",4.49,4.62,4.385,4.53,993000.0],["2026-05-21",4.5,4.58,4.45,4.54,480800.0],["2026-05-22",4.54,4.6,4.495,4.52,627700.0],["2026-05-26",4.52,4.615,4.47,4.51,718200.0],["2026-05-27",4.51,4.685,4.5,4.58,683600.0],["2026-05-28",4.6,4.63,4.55,4.57,640800.0],["2026-05-29",4.61,4.675,4.5,4.55,1184500.0],["2026-06-01",4.53,4.55,4.32,4.34,2228400.0],["2026-06-02",4.41,4.67,4.35,4.63,1510200.0],["2026-06-03",4.63,4.655,4.4,4.42,1579000.0],["2026-06-04",4.46,4.77,4.42,4.71,1066000.0],["2026-06-05",4.69,4.7,4.325,4.36,929000.0],["2026-06-08",4.42,4.485,4.29,4.36,1464000.0],["2026-06-09",4.41,4.47,4.22,4.3,1022400.0],["2026-06-10",4.29,4.39,4.08,4.1,1224400.0],["2026-06-11",4.12,4.39,4.074,4.37,818800.0],["2026-06-12",4.39,4.529,4.29,4.32,1114500.0],["2026-06-15",4.43,4.55,4.26,4.36,1675500.0],["2026-06-16",4.37,4.43,4.245,4.34,1086100.0],["2026-06-17",4.32,4.52,4.3,4.42,1187700.0],["2026-06-18",4.56,4.58,4.365,4.5,4322800.0],["2026-06-22",4.55,4.93,4.5,4.84,1818900.0],["2026-06-23",4.77,5.115,4.77,4.92,1865200.0],["2026-06-24",4.93,5.0,4.705,4.79,1482300.0],["2026-06-25",4.77,4.97,4.76,4.91,1329300.0],["2026-06-26",4.88,5.14,4.8,5.0,8838900.0],["2026-06-29",5.0,5.065,4.86,5.02,1840600.0],["2026-06-30",4.99,5.35,4.94,5.29,3207900.0],["2026-07-01",5.645,5.69,5.24,5.34,2405000.0],["2026-07-02",5.36,5.58,5.325,5.56,1942900.0],["2026-07-06",5.63,5.665,5.455,5.49,1193699.692503],["2026-07-07",5.48,5.7597,5.37,5.62,1379925.182585],["2026-07-08",5.57,5.66,5.42,5.51,1210120.48284],["2026-07-09",5.61,5.85,5.54,5.71,2047839.910269],["2026-07-10",5.76,5.76,5.46,5.58,1401878.463781],["2026-07-13",5.53,5.58,5.35,5.5,1086982.25064],["2026-07-14",5.648,5.648,5.35,5.43,824090.413578],["2026-07-15",5.41,5.69,5.31,5.6,6078031.308934],["2026-07-16",5.59,5.64,5.27,5.36,2096251.290924],["2026-07-17",5.3,5.7,5.24,5.68,1253701.121488],["2026-07-20",5.725,5.88,5.53,5.57,867215.703263],["2026-07-21",5.55,5.69,5.46,5.69,1358407.510465],["2026-07-22",5.69,5.69,5.51,5.62,963564.373856],["2026-07-23",5.51,5.62,5.365,5.48,879806.468421],["2026-07-24",5.52,5.54,5.21,5.23,760680.888823],["2026-07-27",5.29,5.615,5.2,5.37,4860156.595974],["2026-07-28",5.34,5.365,5.18,5.33,1552975.532679],["2026-07-29",5.34,5.35,5.0502,5.12,1177962.924962],["2026-07-30",5.13,5.43,5.01,5.32,1905207.386929],["2026-07-31",5.3,5.34,5.095,5.2,1638334.40485],["2026-08-03",5.19,5.55,5.0103,5.53,1951997.298053],["2026-08-04",5.63,6.045,5.59,5.98,2576803.627648],["2026-08-05",5.99,6.515,5.91,6.36,5675676.358353],["2026-08-06",6.34,6.44,5.9,6.09,2821480.944173],["2026-08-07",6.08,6.23,5.65,5.91,2388047.158972],["2026-08-10",5.92,5.99,5.69,5.765,311896.199396],["2026-08-11",5.9,5.935,5.8,5.92,1209716.536786],["2026-08-12",5.94,5.97,5.84,5.84,935652.572262],["2026-08-13",5.9,6.055,5.812,5.86,1065837.7454]]}