{"t":"ATOM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-08-08",8.0,8.4,7.9,8.0,17800.0],["2016-08-09",7.78,8.0,7.78,7.89,17000.0],["2016-08-10",7.973,8.065,7.9,7.99,12100.0],["2016-08-11",8.05,8.05,7.86,7.86,12500.0],["2016-08-12",7.95,8.0,7.8,7.81,20100.0],["2016-08-15",8.01,8.1,7.82,7.95,28100.0],["2016-08-16",7.95,8.1,7.915,8.1,29300.0],["2016-08-17",8.0,8.1,7.95,8.05,7800.0],["2016-08-18",8.08,8.08,7.982,8.05,6600.0],["2016-08-19",8.07,8.07,7.95,8.03,3900.0],["2016-08-22",8.02,8.1,7.85,8.1,30800.0],["2016-08-23",8.04,8.052,8.0,8.05,10500.0],["2016-08-24",8.04,8.05,7.918,8.04,3900.0],["2016-08-25",8.0,8.05,8.0,8.05,4100.0],["2016-08-26",8.05,8.05,7.98,8.04,4500.0],["2016-08-29",8.05,8.3,8.04,8.26,31900.0],["2016-08-30",8.26,10.25,8.242,9.65,504300.0],["2016-08-31",9.95,10.15,9.03,9.34,277100.0],["2016-09-01",9.378,9.49,8.9,9.24,55000.0],["2016-09-02",8.94,9.47,8.94,9.25,40800.0],["2016-09-06",9.49,9.999,9.02,9.1,147500.0],["2016-09-07",9.49,9.97,9.24,9.7,95900.0],["2016-09-08",10.0,10.0,8.9,9.6,109200.0],["2016-09-09",9.5,9.6,8.9,9.16,62400.0],["2016-09-12",9.1,9.6,9.01,9.09,32300.0],["2016-09-13",9.15,9.15,8.5,9.0,35800.0],["2016-09-14",8.82,9.1,8.54,9.02,50900.0],["2016-09-15",8.92,9.35,8.53,8.58,57600.0],["2016-09-16",8.84,9.08,8.11,8.11,71400.0],["2016-09-19",8.39,8.7,8.1,8.34,56000.0],["2016-09-20",8.14,8.74,8.12,8.74,42900.0],["2016-09-21",8.556,8.89,8.45,8.8,60600.0],["2016-09-22",8.83,8.989,8.1,8.17,79900.0],["2016-09-23",8.38,8.589,8.147,8.27,13300.0],["2016-09-26",8.3,8.31,7.99,8.05,43300.0],["2016-09-27",8.07,8.25,7.99,8.06,12900.0],["2016-09-28",8.038,8.35,7.94,8.04,20500.0],["2016-09-29",8.09,8.33,8.04,8.21,38300.0],["2016-09-30",8.2,8.32,7.8,7.8,44200.0],["2016-10-03",7.98,8.15,7.8,7.97,15900.0],["2016-10-04",7.9,8.3,7.85,7.85,76500.0],["2016-10-05",7.87,8.24,7.2,7.8,61300.0],["2016-10-06",7.78,8.02,7.75,7.75,60900.0],["2016-10-07",7.75,7.843,7.5,7.5,30400.0],["2016-10-10",7.7,7.96,7.61,7.689,4600.0],["2016-10-11",7.67,7.67,7.25,7.25,22200.0],["2016-10-12",7.53,7.75,7.06,7.65,56600.0],["2016-10-13",7.6,7.67,7.281,7.35,3100.0],["2016-10-14",7.68,7.76,7.28,7.51,46200.0],["2016-10-17",7.66,7.66,7.465,7.465,3800.0],["2016-10-18",7.42,7.68,7.4,7.54,4300.0],["2016-10-19",7.6,7.726,7.51,7.69,5800.0],["2016-10-20",7.599,7.98,7.559,7.96,7200.0],["2016-10-21",7.76,7.88,7.729,7.88,5200.0],["2016-10-24",7.82,7.94,7.68,7.94,35200.0],["2016-10-25",7.95,8.3,7.92,8.0,34600.0],["2016-10-26",7.755,8.0,7.62,7.62,3300.0],["2016-10-27",7.63,7.69,7.5,7.67,3400.0],["2016-10-28",7.61,7.67,7.55,7.66,2000.0],["2016-10-31",7.64,7.64,7.42,7.42,4400.0],["2016-11-01",7.42,7.64,7.0,7.0,42700.0],["2016-11-02",7.03,7.091,7.0,7.01,8200.0],["2016-11-03",7.03,7.2,7.0,7.05,2600.0],["2016-11-04",7.03,7.06,6.9,6.9,12700.0],["2016-11-07",6.98,6.98,6.9,6.9,1900.0],["2016-11-08",7.07,7.25,6.75,6.76,7400.0],["2016-11-09",6.75,6.8,6.61,6.75,8400.0],["2016-11-10",7.31,7.31,6.8,6.8,10200.0],["2016-11-11",6.6,6.93,6.6,6.65,9600.0],["2016-11-14",6.65,6.657,6.6,6.657,4000.0],["2016-11-15",6.65,6.69,6.65,6.69,500.0],["2016-11-16",7.005,7.005,6.82,6.95,4200.0],["2016-11-17",7.5,7.5,7.05,7.2,2900.0],["2016-11-18",7.8,7.8,6.9,7.2,2400.0],["2016-11-21",7.15,7.19,6.6,6.61,4200.0],["2016-11-22",7.05,7.05,6.902,6.98,1600.0],["2016-11-23",7.05,7.05,6.7,6.85,5500.0],["2016-11-25",6.66,7.05,6.66,7.05,500.0],["2016-11-28",6.61,6.64,6.6,6.6,1900.0],["2016-11-29",6.654,6.987,6.6,6.98,9200.0],["2016-11-30",6.62,6.851,6.5,6.75,4500.0],["2016-12-01",6.81,6.811,6.52,6.52,3800.0],["2016-12-02",6.88,6.88,6.88,6.88,100.0],["2016-12-05",6.787,6.787,6.5,6.5,4300.0],["2016-12-06",6.5,6.512,6.5,6.512,3100.0],["2016-12-07",6.51,6.824,6.5,6.824,2900.0],["2016-12-08",6.79,6.8,6.45,6.797,8200.0],["2016-12-09",6.82,7.05,6.82,7.0,16400.0],["2016-12-12",6.91,7.02,6.91,7.01,9300.0],["2016-12-13",7.02,7.05,6.99,7.05,3000.0],["2016-12-14",7.05,7.309,6.77,6.9,24400.0],["2016-12-15",7.0,7.0,7.0,7.0,200.0],["2016-12-16",6.97,6.97,6.598,6.8,7700.0],["2016-12-19",6.82,6.82,6.8,6.8,9300.0],["2016-12-20",6.8,6.8,6.46,6.46,9800.0],["2016-12-21",6.59,6.59,6.0,6.0,17900.0],["2016-12-22",6.58,6.65,6.03,6.1,9900.0],["2016-12-23",6.3,6.3,6.0,6.0,18800.0],["2016-12-27",6.0,6.271,6.0,6.253,10500.0],["2016-12-28",6.51,6.51,6.02,6.29,8600.0],["2016-12-29",6.25,6.52,6.25,6.52,2100.0],["2016-12-30",6.599,6.75,6.46,6.75,7400.0],["2017-01-03",6.78,6.88,6.21,6.58,12100.0],["2017-01-04",6.4,7.0,6.27,6.575,11700.0],["2017-01-05",6.3,6.34,6.21,6.21,3700.0],["2017-01-06",6.35,6.7,6.21,6.22,8100.0],["2017-01-09",6.02,6.22,6.01,6.03,10800.0],["2017-01-10",6.021,6.2,6.0,6.15,28200.0],["2017-01-11",6.044,6.07,6.0,6.0,4100.0],["2017-01-12",6.15,6.184,5.956,6.04,20800.0],["2017-01-13",6.0,6.203,6.0,6.0,8500.0],["2017-01-17",5.8,5.9,5.51,5.87,19800.0],["2017-01-18",6.041,6.041,5.5,6.04,85500.0],["2017-01-19",6.034,6.034,5.94,6.03,4100.0],["2017-01-20",5.698,6.22,5.698,6.22,9600.0],["2017-01-23",6.22,6.22,5.91,6.04,4000.0],["2017-01-24",5.76,6.568,5.76,5.88,101900.0],["2017-01-25",5.93,5.93,5.74,5.75,4400.0],["2017-01-26",5.8,5.92,5.7,5.92,3300.0],["2017-01-27",5.68,5.85,5.68,5.71,2400.0],["2017-01-30",5.71,5.77,5.71,5.76,1000.0],["2017-01-31",5.607,6.25,5.607,6.25,8700.0],["2017-02-01",6.12,6.12,5.775,5.94,3700.0],["2017-02-02",5.62,5.87,5.62,5.73,4100.0],["2017-02-03",5.73,5.73,5.73,5.73,300.0],["2017-02-06",5.67,6.0,5.67,5.79,5800.0],["2017-02-07",5.62,5.818,5.62,5.65,16200.0],["2017-02-08",5.62,5.823,5.62,5.682,2000.0],["2017-02-09",5.65,5.91,5.65,5.8,3700.0],["2017-02-10",5.63,5.83,5.63,5.75,1600.0],["2017-02-13",5.86,5.87,5.7,5.83,1700.0],["2017-02-14",5.65,5.8,5.65,5.68,2400.0],["2017-02-15",5.66,5.8,5.5,5.66,36900.0],["2017-02-16",5.55,5.75,5.52,5.65,12000.0],["2017-02-17",5.69,5.8,5.55,5.65,14300.0],["2017-02-21",5.7,5.7,5.5,5.59,17300.0],["2017-02-22",5.54,5.6,5.5,5.59,2500.0],["2017-02-23",5.64,5.7,5.61,5.61,12600.0],["2017-02-24",5.53,5.64,5.5,5.63,2800.0],["2017-02-27",5.62,5.62,5.54,5.61,1800.0],["2017-02-28",5.754,5.79,5.5,5.78,9200.0],["2017-03-01",5.716,5.8,5.716,5.73,2500.0],["2017-03-02",5.77,6.24,5.77,5.99,4700.0],["2017-03-03",5.724,5.98,5.724,5.98,300.0],["2017-03-06",6.0,6.59,5.758,6.25,6500.0],["2017-03-07",6.25,6.97,6.21,6.65,49900.0],["2017-03-08",6.64,6.65,6.5,6.62,4200.0],["2017-03-09",6.8,7.065,6.565,6.65,14700.0],["2017-03-10",6.54,6.9,6.44,6.65,18500.0],["2017-03-13",6.539,6.75,6.44,6.65,9300.0],["2017-03-14",6.65,6.8,6.57,6.79,18300.0],["2017-03-15",6.8,7.64,6.8,7.26,26400.0],["2017-03-16",7.095,7.16,6.8,6.99,15300.0],["2017-03-17",6.97,7.25,6.85,7.1,132700.0],["2017-03-20",7.11,7.24,6.96,7.01,9300.0],["2017-03-21",7.09,7.12,6.768,7.07,12500.0],["2017-03-22",6.8,6.83,6.8,6.83,1400.0],["2017-03-23",6.9,6.93,6.76,6.93,1500.0],["2017-03-24",6.925,6.96,6.925,6.96,400.0],["2017-03-27",6.89,6.99,6.852,6.99,600.0],["2017-03-28",6.86,7.0,6.75,6.78,7000.0],["2017-03-29",6.88,7.07,6.88,7.07,24000.0],["2017-03-30",7.01,7.01,6.932,7.01,4700.0],["2017-03-31",6.996,7.08,6.75,7.08,28800.0],["2017-04-03",6.71,6.99,6.71,6.99,5000.0],["2017-04-04",6.9,6.9,6.69,6.7,18900.0],["2017-04-05",6.603,6.89,6.6,6.78,20500.0],["2017-04-06",6.89,6.89,6.6,6.76,500.0],["2017-04-07",6.68,6.68,6.68,6.68,2000.0],["2017-04-10",6.75,6.75,6.75,6.75,10000.0],["2017-04-11",6.67,6.75,6.48,6.48,14300.0],["2017-04-12",6.527,6.527,6.25,6.29,4700.0],["2017-04-13",6.36,6.45,6.36,6.36,11900.0],["2017-04-17",6.455,6.56,6.35,6.42,2800.0],["2017-04-18",6.44,6.52,6.42,6.5,4400.0],["2017-04-19",6.47,6.49,6.36,6.47,5600.0],["2017-04-20",6.464,6.5,6.36,6.49,14000.0],["2017-04-21",6.3,6.4,6.282,6.39,8300.0],["2017-04-24",6.39,6.39,6.25,6.34,20200.0],["2017-04-25",6.32,6.58,6.24,6.3,102000.0],["2017-04-26",6.25,6.26,5.76,6.05,27400.0],["2017-04-27",6.45,6.45,6.06,6.2,16600.0],["2017-04-28",6.05,6.33,6.02,6.33,4600.0],["2017-05-01",6.25,6.25,6.07,6.1,1100.0],["2017-05-02",6.2,6.285,6.02,6.17,10100.0],["2017-05-03",6.05,6.17,6.05,6.17,20900.0],["2017-05-04",6.11,6.34,6.0,6.12,40400.0],["2017-05-05",6.1,6.16,6.035,6.085,6700.0],["2017-05-08",6.12,6.21,6.1,6.1,8300.0],["2017-05-09",6.081,6.2,5.8,6.01,84400.0],["2017-05-10",6.05,6.05,5.95,5.95,11300.0],["2017-05-11",6.05,6.05,5.8,6.0,8000.0],["2017-05-12",5.9,5.94,5.56,5.94,30300.0],["2017-05-15",5.75,5.953,5.4,5.41,44900.0],["2017-05-16",5.51,5.51,5.301,5.45,3300.0],["2017-05-17",5.5,5.5,5.356,5.356,5300.0],["2017-05-18",5.402,5.402,5.34,5.34,1400.0],["2017-05-19",5.33,5.52,5.25,5.37,14400.0],["2017-05-22",5.52,5.52,5.35,5.36,1600.0],["2017-05-23",5.3,5.347,5.26,5.26,1600.0],["2017-05-24",5.48,5.48,5.25,5.3,5000.0],["2017-05-25",5.36,5.36,5.0,5.11,23000.0],["2017-05-26",5.23,5.275,5.0,5.05,37900.0],["2017-05-30",5.1,5.1,4.6,4.672,26000.0],["2017-05-31",4.59,4.75,4.393,4.63,14900.0],["2017-06-01",4.59,4.59,3.97,4.33,49600.0],["2017-06-02",4.21,4.52,4.08,4.102,15700.0],["2017-06-05",4.3,4.38,4.15,4.17,3700.0],["2017-06-06",4.39,4.49,4.13,4.15,5800.0],["2017-06-07",4.19,4.35,4.034,4.2,17500.0],["2017-06-08",4.4,4.5,4.2,4.2,13000.0],["2017-06-09",4.49,4.49,4.25,4.26,9800.0],["2017-06-12",4.32,4.33,4.16,4.32,25500.0],["2017-06-13",4.25,4.326,4.2,4.25,65800.0],["2017-06-14",4.2,4.25,4.16,4.25,30800.0],["2017-06-15",4.169,4.31,4.161,4.31,20000.0],["2017-06-16",4.31,4.31,4.25,4.31,16200.0],["2017-06-19",4.263,4.263,4.25,4.26,6200.0],["2017-06-20",4.33,4.5,4.33,4.4,23100.0],["2017-06-21",4.2,4.44,4.2,4.44,10800.0],["2017-06-22",4.281,4.283,4.28,4.28,700.0],["2017-06-23",4.33,4.46,4.22,4.42,26900.0],["2017-06-26",4.48,4.48,4.3,4.31,9100.0],["2017-06-27",4.435,4.439,4.4,4.4,1400.0],["2017-06-28",4.35,4.35,4.26,4.32,18600.0],["2017-06-29",4.32,4.32,4.32,4.32,0.0],["2017-06-30",4.26,4.263,4.26,4.261,2600.0],["2017-07-03",4.261,4.261,4.261,4.261,0.0],["2017-07-05",4.26,4.4,4.25,4.3,9800.0],["2017-07-06",4.43,4.476,4.33,4.33,5200.0],["2017-07-07",4.36,4.36,4.15,4.21,44500.0],["2017-07-10",4.4,4.403,4.338,4.403,900.0],["2017-07-11",4.19,4.35,4.19,4.23,8400.0],["2017-07-12",4.3,4.47,4.25,4.33,12100.0],["2017-07-13",4.25,4.5,4.25,4.5,20200.0],["2017-07-14",4.38,4.75,4.38,4.73,15900.0],["2017-07-17",4.74,4.85,4.74,4.85,7600.0],["2017-07-18",4.79,4.99,4.46,4.99,65200.0],["2017-07-19",4.97,5.279,4.95,5.16,29400.0],["2017-07-20",5.15,5.259,5.099,5.22,4400.0],["2017-07-21",5.14,5.31,5.14,5.21,11400.0],["2017-07-24",5.23,5.31,5.15,5.18,9300.0],["2017-07-25",5.15,5.22,5.05,5.1,21100.0],["2017-07-26",5.2,5.21,5.06,5.1,8600.0],["2017-07-27",5.07,5.07,4.75,5.06,2000.0],["2017-07-28",4.624,5.09,4.49,4.88,8200.0],["2017-07-31",4.81,4.96,4.68,4.85,12800.0],["2017-08-01",4.91,4.91,4.85,4.86,5200.0],["2017-08-02",4.9,4.96,4.588,4.9,12200.0],["2017-08-03",4.95,5.039,4.9,4.96,11300.0],["2017-08-04",4.96,4.96,4.9,4.91,3900.0],["2017-08-07",4.918,5.09,4.78,5.09,2200.0],["2017-08-08",4.81,4.91,4.81,4.91,2500.0],["2017-08-09",4.873,4.873,4.7,4.7,2800.0],["2017-08-10",4.66,4.66,4.25,4.32,167700.0],["2017-08-11",4.55,4.638,4.315,4.56,37800.0],["2017-08-14",4.54,4.754,4.343,4.68,23800.0],["2017-08-15",4.69,4.798,4.6,4.722,33700.0],["2017-08-16",4.69,4.69,4.53,4.56,6200.0],["2017-08-17",4.59,4.59,4.37,4.37,1800.0],["2017-08-18",4.4,5.0,4.27,4.91,47300.0],["2017-08-21",4.99,5.064,4.81,4.97,18500.0],["2017-08-22",4.9,4.91,4.57,4.58,4800.0],["2017-08-23",4.5,4.5,4.36,4.44,40100.0],["2017-08-24",4.39,4.45,4.364,4.45,16300.0],["2017-08-25",4.41,4.44,4.32,4.389,22500.0],["2017-08-28",4.39,4.39,4.25,4.25,20500.0],["2017-08-29",4.25,4.27,4.25,4.25,20400.0],["2017-08-30",4.31,4.32,4.17,4.17,8000.0],["2017-08-31",4.15,4.23,4.12,4.12,5700.0],["2017-09-01",4.05,4.335,4.0,4.3,48300.0],["2017-09-05",4.2,4.93,4.18,4.79,57200.0],["2017-09-06",4.78,4.78,4.52,4.68,21800.0],["2017-09-07",4.5,4.73,4.34,4.72,53700.0],["2017-09-08",4.55,4.73,3.73,4.72,54400.0],["2017-09-11",4.69,5.63,4.25,5.39,83400.0],["2017-09-12",5.467,6.27,5.34,6.11,83700.0],["2017-09-13",5.82,6.2,5.02,6.2,50300.0],["2017-09-14",6.1,6.22,5.74,6.0,46300.0],["2017-09-15",5.95,6.007,5.08,5.08,136600.0],["2017-09-18",5.17,5.528,4.83,4.87,39100.0],["2017-09-19",4.9,4.9,4.6,4.61,50100.0],["2017-09-20",4.85,4.85,4.29,4.39,34500.0],["2017-09-21",4.36,4.41,4.22,4.4,29600.0],["2017-09-22",4.35,4.54,4.28,4.54,10700.0],["2017-09-25",4.5,4.5,4.22,4.29,30600.0],["2017-09-26",4.31,4.31,3.91,4.11,73800.0],["2017-09-27",4.14,4.2,3.82,3.95,39000.0],["2017-09-28",3.98,3.98,3.847,3.95,10800.0],["2017-09-29",3.93,4.03,3.76,3.89,9900.0],["2017-10-02",3.91,4.14,3.91,4.09,3700.0],["2017-10-03",4.1,4.1,3.87,3.87,6400.0],["2017-10-04",3.88,3.955,3.61,3.69,20000.0],["2017-10-05",3.73,3.92,3.6,3.9,26000.0],["2017-10-06",3.95,3.95,3.61,3.9,4400.0],["2017-10-09",3.9,3.9,3.716,3.85,14300.0],["2017-10-10",3.96,4.0,3.9,3.95,5800.0],["2017-10-11",3.98,4.04,3.87,4.0,11900.0],["2017-10-12",3.92,4.08,3.85,3.85,7300.0],["2017-10-13",3.88,4.0,3.87,4.0,10200.0],["2017-10-16",3.95,3.95,3.67,3.88,17900.0],["2017-10-17",3.85,3.91,3.71,3.84,2100.0],["2017-10-18",3.78,3.78,3.31,3.64,18500.0],["2017-10-19",3.399,3.48,3.37,3.48,3000.0],["2017-10-20",3.25,3.45,3.25,3.44,27100.0],["2017-10-23",3.38,3.44,3.38,3.41,2700.0],["2017-10-24",3.45,3.45,2.9,3.19,44600.0],["2017-10-25",3.2,3.29,3.15,3.24,5300.0],["2017-10-26",3.22,3.3,3.2,3.21,13100.0],["2017-10-27",3.24,3.3,2.905,3.12,44200.0],["2017-10-30",3.1,3.32,3.0,3.32,8300.0],["2017-10-31",3.2,3.33,3.05,3.33,14300.0],["2017-11-01",3.31,3.31,3.07,3.22,2700.0],["2017-11-02",3.2,3.2,2.881,3.07,7400.0],["2017-11-03",3.02,3.04,2.66,2.69,106100.0],["2017-11-06",2.72,2.72,2.45,2.52,44100.0],["2017-11-07",2.55,2.84,2.48,2.82,41700.0],["2017-11-08",2.83,2.83,2.65,2.67,10500.0],["2017-11-09",2.59,2.83,2.5,2.661,46400.0],["2017-11-10",2.63,2.87,2.63,2.87,27700.0],["2017-11-13",2.95,3.013,2.76,2.81,15900.0],["2017-11-14",2.81,2.95,2.81,2.95,6800.0],["2017-11-15",2.9,2.9,2.55,2.59,71800.0],["2017-11-16",2.9,2.98,2.61,2.91,54400.0],["2017-11-17",2.82,2.95,2.73,2.94,16000.0],["2017-11-20",3.01,3.38,2.99,3.3,41700.0],["2017-11-21",3.452,4.85,3.4,3.89,388000.0],["2017-11-22",3.99,4.73,3.99,4.67,148700.0],["2017-11-24",4.66,4.66,4.2,4.41,32700.0],["2017-11-27",4.3,4.31,4.0,4.09,44800.0],["2017-11-28",4.009,4.19,3.81,4.01,56700.0],["2017-11-29",3.854,4.04,3.854,4.0,55900.0],["2017-11-30",3.924,4.105,3.85,3.97,20100.0],["2017-12-01",3.8,3.98,3.8,3.96,74000.0],["2017-12-04",4.0,4.095,3.9,3.9,15000.0],["2017-12-05",3.99,4.13,3.81,3.86,23700.0],["2017-12-06",3.87,4.15,3.81,4.05,22200.0],["2017-12-07",4.12,4.8,4.04,4.34,64400.0],["2017-12-08",4.441,4.484,3.9,4.0,10800.0],["2017-12-11",4.1,4.14,3.88,3.92,10900.0],["2017-12-12",3.938,3.938,3.8,3.82,10400.0],["2017-12-13",3.82,3.98,3.82,3.97,8500.0],["2017-12-14",4.0,4.35,3.885,4.3,65900.0],["2017-12-15",4.28,4.3,4.08,4.21,33100.0],["2017-12-18",4.21,4.255,4.11,4.17,1400.0],["2017-12-19",4.15,4.15,3.9,3.97,39600.0],["2017-12-20",4.07,4.36,3.9,4.18,21100.0],["2017-12-21",4.15,4.21,3.96,4.0,6200.0],["2017-12-22",4.0,4.29,3.85,3.89,56700.0],["2017-12-26",3.86,3.94,3.86,3.9,12700.0],["2017-12-27",3.91,3.99,3.81,3.85,25300.0],["2017-12-28",3.86,4.34,3.8,4.103,16200.0],["2017-12-29",4.14,4.5,4.14,4.33,49400.0],["2018-01-02",4.31,4.31,3.97,4.09,27000.0],["2018-01-03",4.17,4.4,4.17,4.4,12600.0],["2018-01-04",4.5,4.7,4.48,4.685,12300.0],["2018-01-05",4.8,5.15,4.68,4.93,37000.0],["2018-01-08",4.95,4.95,4.57,4.77,14700.0],["2018-01-09",4.7,4.9,4.56,4.56,11100.0],["2018-01-10",4.67,4.91,4.641,4.66,6000.0],["2018-01-11",4.7,5.01,4.7,4.95,19500.0],["2018-01-12",4.92,4.93,4.71,4.71,8000.0],["2018-01-16",4.75,4.775,4.45,4.6,26300.0],["2018-01-17",4.63,4.9,4.6,4.72,14400.0],["2018-01-18",4.8,4.95,4.705,4.95,8200.0],["2018-01-19",4.82,5.0,4.77,4.893,16400.0],["2018-01-22",4.85,4.85,4.521,4.57,9300.0],["2018-01-23",4.62,4.65,4.58,4.64,6400.0],["2018-01-24",4.61,4.61,4.509,4.56,600.0],["2018-01-25",4.352,4.41,4.352,4.36,1000.0],["2018-01-26",4.39,4.4,4.3,4.4,18600.0],["2018-01-29",4.27,4.315,4.19,4.25,35700.0],["2018-01-30",4.33,5.15,4.33,4.9,51900.0],["2018-01-31",5.02,5.98,4.82,5.5,250600.0],["2018-02-01",5.5,6.49,5.351,6.15,198800.0],["2018-02-02",6.16,6.47,5.63,6.21,86400.0],["2018-02-05",5.95,6.0,5.71,6.0,54700.0],["2018-02-06",5.8,6.0,5.681,5.9,33200.0],["2018-02-07",5.85,6.4,5.63,6.15,72200.0],["2018-02-08",6.12,6.14,5.51,5.658,79600.0],["2018-02-09",5.75,5.75,5.25,5.48,60800.0],["2018-02-12",5.54,5.69,5.01,5.11,98400.0],["2018-02-13",5.42,5.7,5.16,5.43,46800.0],["2018-02-14",5.52,5.52,4.88,5.08,110100.0],["2018-02-15",5.11,5.23,4.9,5.13,117500.0],["2018-02-16",5.051,6.4,5.051,5.5,281700.0],["2018-02-20",5.29,6.07,5.29,5.82,136700.0],["2018-02-21",5.38,5.81,5.25,5.32,90100.0],["2018-02-22",5.43,6.21,5.43,5.86,198800.0],["2018-02-23",5.85,6.72,5.85,6.15,326200.0],["2018-02-26",6.1,6.926,5.9,6.67,243700.0],["2018-02-27",6.63,6.72,6.1,6.21,208000.0],["2018-02-28",6.17,6.357,6.017,6.13,67700.0],["2018-03-01",6.09,6.35,5.55,5.68,179100.0],["2018-03-02",5.56,5.91,5.4,5.64,88600.0],["2018-03-05",5.67,5.89,5.11,5.53,139500.0],["2018-03-06",5.55,5.57,5.25,5.32,83000.0],["2018-03-07",5.34,6.06,5.25,5.96,136400.0],["2018-03-08",6.01,6.17,5.75,5.84,76000.0],["2018-03-09",5.86,6.48,5.661,6.12,230500.0],["2018-03-12",6.28,6.28,5.63,6.0,85600.0],["2018-03-13",6.06,7.28,5.89,7.03,704600.0],["2018-03-14",7.1,8.0,6.62,6.88,1072000.0],["2018-03-15",6.85,7.3,6.51,6.82,209300.0],["2018-03-16",6.54,7.14,6.528,7.13,201400.0],["2018-03-19",7.16,7.16,6.59,7.0,141000.0],["2018-03-20",6.97,6.97,6.771,6.91,33800.0],["2018-03-21",6.85,7.2,6.702,6.85,105700.0],["2018-03-22",6.9,7.39,6.63,7.03,163500.0],["2018-03-23",7.05,7.168,6.73,6.95,124900.0],["2018-03-26",7.09,7.13,6.66,7.0,97500.0],["2018-03-27",7.0,7.146,6.566,6.68,124700.0],["2018-03-28",6.68,6.77,6.056,6.29,121300.0],["2018-03-29",6.25,6.482,6.06,6.24,43400.0],["2018-04-02",6.27,6.89,6.17,6.78,96700.0],["2018-04-03",6.77,6.79,6.411,6.75,81300.0],["2018-04-04",6.38,6.82,6.373,6.72,64600.0],["2018-04-05",6.79,6.79,6.498,6.71,26300.0],["2018-04-06",6.655,6.7,6.51,6.53,71900.0],["2018-04-09",6.54,6.54,5.86,6.01,88900.0],["2018-04-10",6.1,6.71,6.1,6.17,49600.0],["2018-04-11",6.22,6.27,5.661,5.8,117700.0],["2018-04-12",5.81,6.03,5.4,5.62,73700.0],["2018-04-13",5.73,5.774,5.438,5.55,42000.0],["2018-04-16",5.55,5.59,5.31,5.44,38200.0],["2018-04-17",5.45,5.84,5.45,5.795,64600.0],["2018-04-18",5.7,5.96,5.5,5.51,15200.0],["2018-04-19",5.45,5.54,5.07,5.07,57700.0],["2018-04-20",5.15,5.619,5.15,5.42,67700.0],["2018-04-23",5.4,5.45,4.79,4.83,92400.0],["2018-04-24",4.9,5.14,4.44,4.49,60900.0],["2018-04-25",4.47,5.22,4.43,4.95,93900.0],["2018-04-26",4.97,5.0,4.71,4.84,36000.0],["2018-04-27",5.02,5.16,4.85,5.11,73600.0],["2018-04-30",5.21,5.29,4.9,5.06,67400.0],["2018-05-01",5.1,5.137,4.731,5.11,49300.0],["2018-05-02",5.15,5.29,5.0,5.2,23800.0],["2018-05-03",5.19,5.29,5.0,5.09,45600.0],["2018-05-04",5.17,6.37,5.026,6.25,184600.0],["2018-05-07",6.26,6.33,5.71,5.78,67200.0],["2018-05-08",5.8,6.09,5.8,5.9,65300.0],["2018-05-09",5.86,5.98,5.47,5.56,79600.0],["2018-05-10",5.6,5.903,5.52,5.76,23200.0],["2018-05-11",5.873,5.93,5.75,5.92,24900.0],["2018-05-14",5.95,6.019,5.645,5.805,24700.0],["2018-05-15",5.9,6.33,5.9,6.03,70200.0],["2018-05-16",6.04,6.1,5.66,5.66,39800.0],["2018-05-17",5.7,5.77,5.38,5.49,31000.0],["2018-05-18",5.43,5.97,5.43,5.83,16500.0],["2018-05-21",5.88,6.1,5.7,5.75,48600.0],["2018-05-22",5.752,5.9,5.72,5.87,19600.0],["2018-05-23",5.85,5.95,5.69,5.86,42200.0],["2018-05-24",5.83,5.83,5.68,5.7,1500.0],["2018-05-25",5.67,5.9,5.542,5.85,6000.0],["2018-05-29",5.82,6.1,5.82,5.93,88500.0],["2018-05-30",5.836,6.1,5.836,5.94,55500.0],["2018-05-31",6.025,6.19,5.96,6.01,80600.0],["2018-06-01",5.95,6.15,5.81,6.15,84700.0],["2018-06-04",6.091,6.49,5.94,5.95,89800.0],["2018-06-05",5.921,6.32,5.51,5.63,90500.0],["2018-06-06",5.55,5.9,5.215,5.6,108000.0],["2018-06-07",5.6,5.72,5.364,5.63,9600.0],["2018-06-08",5.67,5.67,5.43,5.44,16500.0],["2018-06-11",5.4,5.575,5.36,5.44,17200.0],["2018-06-12",5.48,5.5,5.38,5.445,11800.0],["2018-06-13",5.44,5.45,5.34,5.38,12600.0],["2018-06-14",5.65,5.65,5.31,5.42,26900.0],["2018-06-15",5.41,5.61,5.31,5.31,22900.0],["2018-06-18",5.21,5.45,5.21,5.42,18600.0],["2018-06-19",5.44,5.54,5.21,5.26,31600.0],["2018-06-20",5.3,6.25,5.224,5.78,144200.0],["2018-06-21",5.75,6.0,5.71,5.99,41200.0],["2018-06-22",6.01,6.63,5.7,6.04,371300.0],["2018-06-25",6.07,6.07,5.5,5.64,58600.0],["2018-06-26",5.64,6.01,5.53,5.9,40800.0],["2018-06-27",5.91,6.03,5.52,5.61,18500.0],["2018-06-28",5.7,5.94,5.56,5.92,12000.0],["2018-06-29",6.001,6.44,5.66,6.12,63600.0],["2018-07-02",6.12,6.25,5.9,5.95,31100.0],["2018-07-03",6.0,6.0,5.8,6.0,10700.0],["2018-07-05",5.97,6.24,5.65,5.71,39000.0],["2018-07-06",5.75,6.1,5.75,6.04,29100.0],["2018-07-09",6.01,6.04,5.84,5.96,17200.0],["2018-07-10",5.925,6.05,5.925,6.02,13000.0],["2018-07-11",6.0,6.095,5.861,5.9,15900.0],["2018-07-12",5.963,5.963,5.82,5.82,12500.0],["2018-07-13",5.82,5.82,5.72,5.79,16900.0],["2018-07-16",5.8,5.9,5.58,5.63,27600.0],["2018-07-17",5.74,5.88,5.26,5.46,93500.0],["2018-07-18",5.589,5.595,5.457,5.59,23800.0],["2018-07-19",5.59,5.86,5.59,5.81,18700.0],["2018-07-20",5.819,5.85,5.735,5.78,9800.0],["2018-07-23",5.8,6.0,5.8,5.9,62500.0],["2018-07-24",5.82,5.935,5.76,5.81,15300.0],["2018-07-25",5.56,5.83,5.56,5.81,18000.0],["2018-07-26",5.851,5.9,5.66,5.9,18900.0],["2018-07-27",5.652,5.85,5.61,5.63,20600.0],["2018-07-30",5.55,5.7,5.5,5.5,22900.0],["2018-07-31",5.504,5.786,5.501,5.74,15300.0],["2018-08-01",5.655,5.8,5.6,5.7,10000.0],["2018-08-02",5.529,5.86,5.52,5.52,13900.0],["2018-08-03",5.55,5.86,5.501,5.82,18100.0],["2018-08-06",5.646,6.0,5.646,5.9,34800.0],["2018-08-07",5.646,6.0,5.646,6.0,18900.0],["2018-08-08",5.9,6.0,5.69,5.86,11700.0],["2018-08-09",5.9,5.9,5.75,5.865,20100.0],["2018-08-10",5.75,5.79,5.65,5.73,17800.0],["2018-08-13",5.7,5.7,5.6,5.69,2800.0],["2018-08-14",5.721,5.925,5.62,5.925,29200.0],["2018-08-15",5.8,5.8,5.629,5.65,23200.0],["2018-08-16",5.7,5.749,5.7,5.703,9600.0],["2018-08-17",5.605,5.67,5.47,5.47,27200.0],["2018-08-20",5.41,5.7,5.32,5.575,34200.0],["2018-08-21",5.52,5.556,4.98,5.2,75500.0],["2018-08-22",5.2,5.53,5.0,5.235,63100.0],["2018-08-23",5.27,5.36,5.096,5.32,19700.0],["2018-08-24",5.33,5.33,5.164,5.22,13600.0],["2018-08-27",5.33,5.6,5.21,5.35,29200.0],["2018-08-28",5.34,5.53,5.3,5.4,5100.0],["2018-08-29",5.41,5.41,5.26,5.26,8600.0],["2018-08-30",5.34,5.495,5.26,5.495,6600.0],["2018-08-31",5.374,5.5,5.3,5.39,13900.0],["2018-09-04",5.22,5.295,5.21,5.21,13800.0],["2018-09-05",5.21,5.25,5.15,5.15,16200.0],["2018-09-06",5.22,5.22,5.1,5.1,18300.0],["2018-09-07",5.1,5.15,5.036,5.07,20000.0],["2018-09-10",5.05,5.079,4.87,4.87,18200.0],["2018-09-11",4.95,5.11,4.89,5.11,23600.0],["2018-09-12",5.01,5.07,4.97,5.0,17800.0],["2018-09-13",4.965,5.0,4.95,4.96,12700.0],["2018-09-14",4.971,5.0,4.87,4.87,14900.0],["2018-09-17",4.86,4.94,4.75,4.82,22700.0],["2018-09-18",4.821,4.97,4.821,4.9,11800.0],["2018-09-19",4.94,4.965,4.85,4.9,4700.0],["2018-09-20",4.95,5.045,4.92,4.92,8900.0],["2018-09-21",4.999,5.05,4.925,5.05,17800.0],["2018-09-24",5.05,5.25,5.01,5.25,19100.0],["2018-09-25",5.55,6.04,5.5,5.84,555500.0],["2018-09-26",5.86,6.445,5.841,6.02,160800.0],["2018-09-27",6.08,6.08,5.83,5.97,47400.0],["2018-09-28",6.06,6.06,5.897,5.98,30700.0],["2018-10-01",5.988,5.988,5.4,5.5,65700.0],["2018-10-02",6.25,6.45,5.94,6.1,219600.0],["2018-10-03",6.06,6.297,5.86,5.95,65200.0],["2018-10-04",5.97,6.056,5.706,5.93,63000.0],["2018-10-05",5.95,6.225,5.8,6.13,53200.0],["2018-10-08",6.21,6.21,5.651,5.94,72300.0],["2018-10-09",5.92,6.2,5.92,6.06,26200.0],["2018-10-10",5.97,6.33,5.81,5.89,92200.0],["2018-10-11",4.74,4.75,4.53,4.62,456000.0],["2018-10-12",4.62,4.76,4.62,4.698,105300.0],["2018-10-15",4.7,4.725,4.55,4.67,113300.0],["2018-10-16",4.66,4.67,4.41,4.66,135800.0],["2018-10-17",4.58,4.665,4.58,4.66,32900.0],["2018-10-18",4.8,4.8,4.515,4.71,132500.0],["2018-10-19",4.73,4.84,4.38,4.61,299000.0],["2018-10-22",4.747,4.747,4.41,4.48,63500.0],["2018-10-23",4.42,4.6,4.25,4.52,154000.0],["2018-10-24",4.37,4.52,4.29,4.46,67100.0],["2018-10-25",4.28,4.474,4.265,4.4,132600.0],["2018-10-26",4.34,4.67,4.3,4.49,86300.0],["2018-10-29",4.47,4.652,4.28,4.29,114700.0],["2018-10-30",4.3,4.3,4.03,4.05,43300.0],["2018-10-31",4.06,4.145,3.78,4.1,111200.0],["2018-11-01",4.01,4.58,4.01,4.49,102900.0],["2018-11-02",4.5,4.51,3.993,4.06,64100.0],["2018-11-05",4.1,4.26,3.95,3.95,40700.0],["2018-11-06",3.8,3.96,3.575,3.96,99300.0],["2018-11-07",4.15,4.15,3.809,3.98,23700.0],["2018-11-08",3.98,4.0,3.805,3.87,37800.0],["2018-11-09",3.85,4.0,3.72,3.75,30800.0],["2018-11-12",3.75,3.79,3.58,3.6,13700.0],["2018-11-13",3.6,3.655,3.507,3.52,63500.0],["2018-11-14",3.53,3.53,2.84,3.24,150000.0],["2018-11-15",3.25,3.374,3.221,3.3,12700.0],["2018-11-16",3.31,3.48,3.31,3.45,23500.0],["2018-11-19",3.322,3.81,3.28,3.67,57900.0],["2018-11-20",3.51,3.68,3.5,3.54,47900.0],["2018-11-21",3.55,3.57,3.41,3.57,32200.0],["2018-11-23",3.45,3.53,3.42,3.47,6900.0],["2018-11-26",3.5,3.87,3.5,3.71,64700.0],["2018-11-27",3.69,3.69,3.55,3.66,40500.0],["2018-11-28",3.58,3.74,3.411,3.47,42800.0],["2018-11-29",3.44,3.7,3.317,3.7,20800.0],["2018-11-30",3.68,3.8,3.6,3.6,30500.0],["2018-12-03",3.47,3.54,3.43,3.54,17300.0],["2018-12-04",3.46,3.46,3.412,3.43,500.0],["2018-12-06",3.53,3.53,3.21,3.21,30400.0],["2018-12-07",3.11,3.31,3.11,3.21,24800.0],["2018-12-10",3.17,3.31,3.07,3.21,22800.0],["2018-12-11",3.17,3.61,3.06,3.27,101800.0],["2018-12-12",3.32,3.59,3.27,3.4,30600.0],["2018-12-13",3.31,3.7,3.2,3.45,18900.0],["2018-12-14",3.31,3.74,3.23,3.51,15400.0],["2018-12-17",3.44,3.44,3.064,3.064,35200.0],["2018-12-18",3.07,3.07,2.9,2.955,47800.0],["2018-12-19",2.96,3.14,2.69,2.715,132200.0],["2018-12-20",2.72,2.925,2.598,2.84,57700.0],["2018-12-21",2.84,2.84,2.5,2.66,71100.0],["2018-12-24",2.75,2.75,2.51,2.63,15400.0],["2018-12-26",2.66,2.75,2.46,2.61,91800.0],["2018-12-27",2.51,2.71,2.33,2.5,69700.0],["2018-12-28",2.45,2.69,2.37,2.65,124600.0],["2018-12-31",2.67,3.05,2.5,2.87,120400.0],["2019-01-02",2.79,3.01,2.68,2.955,20300.0],["2019-01-03",2.9,2.95,2.82,2.82,2300.0],["2019-01-04",2.81,2.99,2.75,2.75,11200.0],["2019-01-07",2.69,3.0,2.69,2.96,9500.0],["2019-01-08",3.01,3.19,2.83,2.9,29200.0],["2019-01-09",2.85,3.08,2.85,2.99,19500.0],["2019-01-10",3.05,3.25,2.935,3.01,48600.0],["2019-01-11",3.02,3.159,2.95,3.14,11300.0],["2019-01-14",2.96,3.155,2.96,3.03,10500.0],["2019-01-15",3.05,3.135,2.88,2.88,23800.0],["2019-01-16",3.09,3.09,2.87,2.99,39500.0],["2019-01-17",2.95,3.08,2.91,3.01,14300.0],["2019-01-18",3.0,3.225,3.0,3.08,36500.0],["2019-01-22",3.08,3.22,3.03,3.03,12600.0],["2019-01-23",3.05,3.483,3.049,3.25,12600.0],["2019-01-24",3.23,3.7,3.23,3.7,33200.0],["2019-01-25",3.83,4.0,3.73,3.99,54000.0],["2019-01-28",4.01,4.35,3.46,3.9,109500.0],["2019-01-29",3.8,4.09,3.43,3.77,78300.0],["2019-01-30",3.73,4.059,3.63,3.71,44100.0],["2019-01-31",3.82,3.969,3.51,3.51,27800.0],["2019-02-01",3.5,3.8,3.5,3.7,21500.0],["2019-02-04",3.74,3.8,3.51,3.75,13000.0],["2019-02-05",3.77,3.975,3.64,3.66,12100.0],["2019-02-06",3.63,3.852,3.63,3.68,11800.0],["2019-02-07",3.803,3.855,3.63,3.68,19500.0],["2019-02-08",3.68,3.766,3.55,3.6,25500.0],["2019-02-11",3.765,3.88,3.593,3.7,27400.0],["2019-02-12",3.73,3.8,3.56,3.75,40700.0],["2019-02-13",3.578,3.99,3.44,3.93,132100.0],["2019-02-14",3.89,4.0,3.77,3.77,46600.0],["2019-02-15",3.75,3.97,3.72,3.84,46400.0],["2019-02-19",3.84,4.1,3.67,3.67,65700.0],["2019-02-20",3.66,3.887,3.65,3.75,47000.0],["2019-02-21",3.85,3.97,3.751,3.82,35800.0],["2019-02-22",3.91,3.94,3.692,3.79,23100.0],["2019-02-25",3.84,3.91,3.66,3.79,66200.0],["2019-02-26",3.84,3.91,3.71,3.71,55200.0],["2019-02-27",3.75,3.9,3.71,3.9,4500.0],["2019-02-28",3.86,3.89,3.77,3.8,8000.0],["2019-03-01",3.72,3.8,3.66,3.66,19300.0],["2019-03-04",3.67,3.67,3.481,3.63,60300.0],["2019-03-05",3.64,3.85,3.51,3.63,40300.0],["2019-03-06",3.69,3.868,3.57,3.59,47300.0],["2019-03-07",3.65,3.85,3.6,3.65,15900.0],["2019-03-08",3.715,3.715,3.5,3.56,23200.0],["2019-03-11",3.5,3.55,3.38,3.39,16200.0],["2019-03-12",3.41,3.63,3.41,3.56,17600.0],["2019-03-13",3.61,3.61,3.38,3.445,9300.0],["2019-03-14",3.5,3.62,3.4,3.41,46800.0],["2019-03-15",3.43,3.48,3.37,3.37,16800.0],["2019-03-18",3.47,3.51,3.35,3.44,23600.0],["2019-03-19",3.55,3.65,3.25,3.53,24400.0],["2019-03-20",3.47,3.553,2.95,3.15,45400.0],["2019-03-21",3.15,3.45,3.02,3.3,51900.0],["2019-03-22",3.26,3.41,3.04,3.05,10200.0],["2019-03-25",3.1,3.3,3.1,3.2,33300.0],["2019-03-26",3.2,3.3,3.12,3.15,33800.0],["2019-03-27",3.15,3.42,2.85,2.99,57500.0],["2019-03-28",3.0,3.16,2.65,2.88,73300.0],["2019-03-29",2.9,3.05,2.55,2.65,59900.0],["2019-04-01",2.77,3.33,2.67,3.1,206500.0],["2019-04-02",3.13,3.258,2.96,2.97,34300.0],["2019-04-03",3.07,3.202,2.95,3.16,62400.0],["2019-04-04",3.237,3.4,3.152,3.32,41100.0],["2019-04-05",3.34,3.4,3.16,3.4,27800.0],["2019-04-08",3.4,3.4,3.24,3.36,36600.0],["2019-04-09",3.266,3.374,3.03,3.19,19400.0],["2019-04-10",3.19,3.195,2.85,2.89,50500.0],["2019-04-11",2.92,3.026,2.85,2.98,25100.0],["2019-04-12",3.03,3.086,3.0,3.0,5400.0],["2019-04-15",3.03,3.03,2.81,2.81,14800.0],["2019-04-16",2.89,2.92,2.8,2.85,53600.0],["2019-04-17",2.84,2.92,2.75,2.76,24700.0],["2019-04-18",2.79,2.87,2.78,2.8,14300.0],["2019-04-22",2.81,2.88,2.76,2.86,32400.0],["2019-04-23",2.83,2.88,2.75,2.75,16400.0],["2019-04-24",2.76,2.86,2.75,2.76,15900.0],["2019-04-25",2.84,2.853,2.76,2.775,17800.0],["2019-04-26",2.815,2.85,2.58,2.59,24500.0],["2019-04-29",2.75,2.81,2.46,2.6,41800.0],["2019-04-30",2.55,2.7,2.546,2.6,11700.0],["2019-05-01",2.66,2.74,2.5,2.56,25200.0],["2019-05-02",3.09,3.09,2.645,2.7,161300.0],["2019-05-03",2.7,3.318,2.7,3.28,128300.0],["2019-05-06",3.3,4.09,3.3,3.8,521300.0],["2019-05-07",3.98,4.15,3.67,4.15,152800.0],["2019-05-08",4.15,4.315,3.7,3.795,202800.0],["2019-05-09",3.9,4.03,3.79,4.0,62700.0],["2019-05-10",3.91,3.992,3.36,3.75,105200.0],["2019-05-13",3.75,3.99,3.557,3.91,20800.0],["2019-05-14",3.91,3.968,3.78,3.87,8700.0],["2019-05-15",3.8,4.03,3.769,4.0,40100.0],["2019-05-16",3.98,4.19,3.91,4.05,62700.0],["2019-05-17",4.03,4.25,3.92,4.05,111400.0],["2019-05-20",4.09,4.1,3.8,3.8,75400.0],["2019-05-21",3.962,3.962,3.745,3.81,30900.0],["2019-05-22",3.84,3.85,3.7,3.84,14200.0],["2019-05-23",3.8,3.82,3.45,3.82,84000.0],["2019-05-24",3.79,3.98,3.55,3.94,85100.0],["2019-05-28",3.82,3.97,3.776,3.97,4400.0],["2019-05-29",4.1,4.2,3.97,4.2,156700.0],["2019-05-30",4.185,4.2,4.005,4.15,37300.0],["2019-05-31",4.1,4.25,4.01,4.22,144800.0],["2019-06-03",4.19,4.89,4.18,4.84,252800.0],["2019-06-04",4.8,4.8,4.41,4.5,122900.0],["2019-06-05",4.55,4.73,4.45,4.65,52900.0],["2019-06-06",4.61,4.701,4.54,4.58,36700.0],["2019-06-07",4.58,4.839,4.58,4.78,71900.0],["2019-06-10",4.82,5.09,4.81,4.85,83900.0],["2019-06-11",4.9,5.07,4.78,4.82,77500.0],["2019-06-12",4.83,4.83,4.55,4.79,78300.0],["2019-06-13",4.8,5.04,4.5,4.85,163900.0],["2019-06-14",4.85,5.0,4.79,4.98,60400.0],["2019-06-17",5.0,5.23,4.99,5.19,52500.0],["2019-06-18",5.233,5.39,5.011,5.079,64000.0],["2019-06-19",5.15,5.27,5.03,5.03,24400.0],["2019-06-20",5.04,5.17,5.04,5.04,44700.0],["2019-06-21",5.1,5.19,4.89,5.15,72400.0],["2019-06-24",5.06,5.26,4.98,5.05,118400.0],["2019-06-25",5.05,5.2,4.67,4.8,160900.0],["2019-06-26",4.63,4.85,4.63,4.78,32200.0],["2019-06-27",4.84,5.04,4.78,5.04,22000.0],["2019-06-28",5.0,5.08,4.904,5.03,28500.0],["2019-07-01",5.03,5.03,4.56,4.56,118200.0],["2019-07-02",4.6,4.78,4.59,4.75,47300.0],["2019-07-03",4.56,4.79,4.56,4.66,27500.0],["2019-07-05",4.68,4.75,4.32,4.51,163700.0],["2019-07-08",4.5,4.64,4.3,4.38,59200.0],["2019-07-09",4.38,4.567,4.38,4.5,10700.0],["2019-07-10",4.52,4.56,4.25,4.54,35000.0],["2019-07-11",4.56,4.65,4.533,4.55,15600.0],["2019-07-12",4.52,4.65,4.52,4.61,55500.0],["2019-07-15",4.59,4.64,4.41,4.46,38600.0],["2019-07-16",4.51,4.55,4.31,4.36,42600.0],["2019-07-17",4.46,4.58,4.2,4.47,90000.0],["2019-07-18",4.382,4.5,4.36,4.39,12200.0],["2019-07-19",4.41,4.54,4.3,4.54,17300.0],["2019-07-22",4.55,5.42,4.55,5.265,333600.0],["2019-07-23",5.36,5.505,5.0,5.0,74800.0],["2019-07-24",5.0,5.232,5.0,5.0,58000.0],["2019-07-25",5.06,5.06,4.98,5.025,34300.0],["2019-07-26",5.07,5.3,5.01,5.16,52500.0],["2019-07-29",5.23,5.84,5.16,5.42,189800.0],["2019-07-30",5.58,5.58,5.06,5.3,85200.0],["2019-07-31",5.25,5.69,5.1,5.53,95100.0],["2019-08-01",5.6,5.7,5.25,5.28,96600.0],["2019-08-02",5.2,5.549,5.2,5.46,44200.0],["2019-08-05",5.39,5.6,4.95,5.05,92600.0],["2019-08-06",5.16,5.24,4.94,5.11,46800.0],["2019-08-07",5.11,5.384,5.004,5.26,62200.0],["2019-08-08",5.09,5.135,4.3,4.5,124900.0],["2019-08-09",4.53,4.61,4.35,4.52,53500.0],["2019-08-12",4.55,4.747,4.33,4.41,37700.0],["2019-08-13",4.39,4.5,4.32,4.36,28500.0],["2019-08-14",4.31,4.409,4.2,4.21,45600.0],["2019-08-15",4.25,4.3,3.815,4.15,166500.0],["2019-08-16",4.21,4.44,4.159,4.43,31000.0],["2019-08-19",4.43,4.96,4.387,4.49,98100.0],["2019-08-20",4.485,4.63,4.45,4.5,9100.0],["2019-08-21",4.5,4.75,4.46,4.73,14300.0],["2019-08-22",4.74,4.786,4.38,4.52,63000.0],["2019-08-23",4.5,4.5,4.19,4.35,64200.0],["2019-08-26",4.39,4.39,4.08,4.08,27200.0],["2019-08-27",4.2,4.21,4.05,4.11,16000.0],["2019-08-28",4.027,4.3,3.84,4.3,45900.0],["2019-08-29",4.2,4.2,4.01,4.05,21700.0],["2019-08-30",4.06,4.17,4.03,4.06,45400.0],["2019-09-03",3.88,3.98,3.365,3.65,112300.0],["2019-09-04",3.61,3.842,3.471,3.65,49300.0],["2019-09-05",3.71,3.84,3.6,3.84,15900.0],["2019-09-06",3.81,3.944,3.78,3.83,12300.0],["2019-09-09",3.82,3.83,3.661,3.7,16700.0],["2019-09-10",3.76,3.8,3.671,3.77,32300.0],["2019-09-11",3.821,3.88,3.71,3.82,24000.0],["2019-09-12",3.82,4.0,3.82,3.82,20000.0],["2019-09-13",3.83,3.948,3.66,3.66,19300.0],["2019-09-16",3.7,3.79,3.615,3.67,33000.0],["2019-09-17",3.65,3.79,3.56,3.75,23500.0],["2019-09-18",3.605,3.77,3.54,3.67,32300.0],["2019-09-19",3.63,3.7,3.5,3.56,34300.0],["2019-09-20",3.6,3.7,3.51,3.66,36300.0],["2019-09-23",3.68,3.75,3.538,3.64,25400.0],["2019-09-24",3.668,3.78,3.46,3.5,38200.0],["2019-09-25",3.58,3.86,3.425,3.74,63500.0],["2019-09-26",3.75,3.805,3.64,3.68,77800.0],["2019-09-27",3.75,3.765,3.49,3.51,100600.0],["2019-09-30",3.51,3.8,3.5,3.77,57000.0],["2019-10-01",3.751,3.8,3.542,3.79,52300.0],["2019-10-02",3.66,3.68,3.45,3.47,41900.0],["2019-10-03",3.45,3.58,3.41,3.55,8200.0],["2019-10-04",3.55,3.74,3.5,3.74,13300.0],["2019-10-07",3.66,3.73,3.538,3.58,29900.0],["2019-10-08",3.55,3.68,3.5,3.57,47000.0],["2019-10-09",3.66,3.74,3.55,3.71,24700.0],["2019-10-10",3.71,3.71,3.53,3.57,16500.0],["2019-10-11",3.57,3.61,3.427,3.53,30100.0],["2019-10-14",3.485,3.69,3.485,3.69,8500.0],["2019-10-15",3.505,3.61,3.49,3.55,16500.0],["2019-10-16",3.5,3.55,3.17,3.18,68100.0],["2019-10-17",3.18,3.41,3.163,3.34,56700.0],["2019-10-18",3.32,3.34,3.16,3.33,11200.0],["2019-10-21",3.34,3.34,3.2,3.2,4400.0],["2019-10-22",3.2,3.325,3.19,3.27,23300.0],["2019-10-23",3.27,3.59,3.27,3.28,34700.0],["2019-10-24",3.32,3.54,3.32,3.54,25200.0],["2019-10-25",3.54,3.66,3.445,3.61,71100.0],["2019-10-28",3.7,4.08,3.57,3.94,100900.0],["2019-10-29",4.02,4.02,3.67,3.8,32100.0],["2019-10-30",3.76,3.97,3.7,3.7,21000.0],["2019-10-31",3.62,3.669,3.335,3.37,197000.0],["2019-11-01",3.45,3.55,3.3,3.4,52000.0],["2019-11-04",3.5,3.68,3.4,3.44,43700.0],["2019-11-05",3.44,3.47,3.34,3.455,10000.0],["2019-11-06",3.57,3.78,3.05,3.22,135100.0],["2019-11-07",3.15,3.15,3.05,3.07,51600.0],["2019-11-08",3.084,3.084,2.81,3.03,44600.0],["2019-11-11",3.11,3.11,2.77,2.77,56000.0],["2019-11-12",2.818,2.818,2.6,2.66,77700.0],["2019-11-13",2.67,2.75,2.61,2.68,39900.0],["2019-11-14",2.73,2.85,2.63,2.64,36000.0],["2019-11-15",2.624,2.667,2.575,2.62,32600.0],["2019-11-18",2.67,2.95,2.67,2.8,84700.0],["2019-11-19",2.85,3.12,2.85,2.95,86800.0],["2019-11-20",2.99,3.1,2.87,2.91,44600.0],["2019-11-21",2.8,2.93,2.8,2.89,21600.0],["2019-11-22",3.0,3.09,2.96,3.07,96200.0],["2019-11-25",3.09,3.2,2.981,3.02,74400.0],["2019-11-26",3.0,3.19,2.92,3.04,62600.0],["2019-11-27",3.04,3.17,2.96,3.01,45900.0],["2019-11-29",3.04,3.12,2.991,3.05,13500.0],["2019-12-02",2.95,3.1,2.91,2.99,71900.0],["2019-12-03",3.0,3.17,2.95,3.17,41700.0],["2019-12-04",3.17,3.17,3.01,3.06,23200.0],["2019-12-05",3.06,3.1,3.023,3.03,23800.0],["2019-12-06",3.03,3.06,2.92,2.92,64700.0],["2019-12-09",2.94,2.98,2.77,2.85,44100.0],["2019-12-10",2.84,2.94,2.738,2.85,46200.0],["2019-12-11",2.82,2.955,2.77,2.88,15900.0],["2019-12-12",2.89,2.97,2.86,2.97,33400.0],["2019-12-13",2.85,3.01,2.85,2.87,19400.0],["2019-12-16",2.87,2.92,2.77,2.89,33500.0],["2019-12-17",2.9,2.92,2.844,2.89,33300.0],["2019-12-18",2.85,2.92,2.835,2.91,28200.0],["2019-12-19",2.9,2.9,2.83,2.85,46000.0],["2019-12-20",2.81,2.93,2.81,2.93,98600.0],["2019-12-23",2.9,3.1,2.9,3.095,52900.0],["2019-12-24",3.05,3.17,3.0,3.08,24200.0],["2019-12-26",3.04,3.122,2.961,3.1,101000.0],["2019-12-27",3.04,3.04,2.88,2.95,46300.0],["2019-12-30",2.95,3.06,2.86,3.05,59800.0],["2019-12-31",3.05,3.15,3.0,3.08,62300.0],["2020-01-02",3.13,3.21,3.085,3.16,38300.0],["2020-01-03",3.16,3.28,3.13,3.15,35600.0],["2020-01-06",3.16,3.31,3.15,3.31,24600.0],["2020-01-07",3.3,3.4,3.25,3.29,41200.0],["2020-01-08",3.26,3.35,3.2,3.3,55300.0],["2020-01-09",3.29,3.71,3.284,3.64,95400.0],["2020-01-10",3.65,4.25,3.59,4.17,142800.0],["2020-01-13",4.24,4.336,3.9,4.1,128200.0],["2020-01-14",4.08,4.105,3.95,4.0,44500.0],["2020-01-15",3.97,4.029,3.8,3.91,42300.0],["2020-01-16",3.93,4.02,3.77,3.78,91100.0],["2020-01-17",4.01,4.709,3.96,4.43,251200.0],["2020-01-21",4.43,4.5,4.15,4.25,174800.0],["2020-01-22",4.3,4.49,4.18,4.31,51700.0],["2020-01-23",4.29,4.34,4.1,4.32,32900.0],["2020-01-24",4.31,4.765,4.26,4.56,87300.0],["2020-01-27",4.5,4.55,4.42,4.43,57400.0],["2020-01-28",4.43,4.458,4.37,4.45,31200.0],["2020-01-29",4.48,4.849,4.38,4.5,111000.0],["2020-01-30",4.516,4.603,4.3,4.32,39200.0],["2020-01-31",4.31,4.314,4.12,4.16,54100.0],["2020-02-03",4.15,4.2,4.1,4.15,19000.0],["2020-02-04",4.16,4.35,4.15,4.35,31900.0],["2020-02-05",4.35,4.47,4.34,4.36,27300.0],["2020-02-06",4.44,4.476,4.2,4.2,24600.0],["2020-02-07",4.24,4.334,4.15,4.17,24700.0],["2020-02-10",4.27,5.45,4.27,4.89,299100.0],["2020-02-11",4.89,6.37,4.879,5.67,790900.0],["2020-02-12",5.57,5.717,5.03,5.28,195700.0],["2020-02-13",5.48,5.48,4.15,4.9,266400.0],["2020-02-14",4.86,4.86,4.6,4.74,31300.0],["2020-02-18",4.84,4.84,4.25,4.38,111200.0],["2020-02-19",4.33,4.77,4.33,4.6,122300.0],["2020-02-20",4.61,4.9,4.6,4.71,78600.0],["2020-02-21",4.75,4.99,4.58,4.93,101700.0],["2020-02-24",4.89,4.97,4.7,4.78,35500.0],["2020-02-25",4.8,5.0,4.63,4.94,63800.0],["2020-02-26",4.9,5.375,4.898,5.2,86200.0],["2020-02-27",5.24,5.24,4.465,4.56,80700.0],["2020-02-28",4.45,4.5,4.154,4.39,103600.0],["2020-03-02",4.23,4.66,4.211,4.51,51000.0],["2020-03-03",4.58,4.8,4.549,4.75,63200.0],["2020-03-04",4.82,5.301,4.82,5.205,117500.0],["2020-03-05",5.22,5.441,4.82,4.93,101400.0],["2020-03-06",4.86,5.26,4.75,5.14,57400.0],["2020-03-09",4.99,5.0,4.44,4.46,70000.0],["2020-03-10",4.53,4.64,4.26,4.47,28700.0],["2020-03-11",4.45,4.457,3.751,4.06,74500.0],["2020-03-12",3.75,3.772,2.85,3.05,111100.0],["2020-03-13",3.1,3.207,3.0,3.15,64200.0],["2020-03-16",3.07,3.096,2.8,2.94,38600.0],["2020-03-17",2.99,3.33,2.93,3.31,49600.0],["2020-03-18",3.12,3.184,2.7,2.86,89500.0],["2020-03-19",2.91,3.02,2.91,2.91,25500.0],["2020-03-20",3.0,3.0,2.66,2.66,66600.0],["2020-03-23",2.71,2.86,2.53,2.55,36700.0],["2020-03-24",2.69,3.2,2.69,2.93,38500.0],["2020-03-25",3.04,3.25,3.017,3.18,32900.0],["2020-03-26",3.15,3.94,3.15,3.685,57300.0],["2020-03-27",3.58,3.7,3.25,3.49,64800.0],["2020-03-30",3.46,3.64,3.45,3.55,28900.0],["2020-03-31",3.62,3.65,3.48,3.5,28800.0],["2020-04-01",3.54,3.65,3.2,3.45,42100.0],["2020-04-02",3.33,3.59,3.11,3.45,39900.0],["2020-04-03",3.45,3.7,3.15,3.7,17800.0],["2020-04-06",3.54,3.89,3.34,3.81,29300.0],["2020-04-07",3.9,4.26,3.68,3.965,88900.0],["2020-04-08",3.97,4.231,3.89,4.0,16200.0],["2020-04-09",4.0,4.2,3.9,4.0,30300.0],["2020-04-13",4.05,4.2,3.87,4.19,36200.0],["2020-04-14",4.2,4.6,4.2,4.29,68800.0],["2020-04-15",4.31,4.31,3.9,4.02,30900.0],["2020-04-16",4.17,4.22,3.9,3.97,56300.0],["2020-04-17",4.16,4.18,3.9,4.01,26200.0],["2020-04-20",4.08,4.14,3.82,4.08,62100.0],["2020-04-21",4.1,4.25,3.93,4.09,32800.0],["2020-04-22",4.24,4.38,4.0,4.38,47200.0],["2020-04-23",4.42,4.7,4.22,4.5,50000.0],["2020-04-24",4.62,4.66,4.2,4.46,65800.0],["2020-04-27",4.55,5.25,4.529,5.2,102000.0],["2020-04-28",5.23,5.3,4.8,5.05,54100.0],["2020-04-29",5.15,6.11,5.06,5.76,593200.0],["2020-04-30",5.75,5.76,5.25,5.32,93200.0],["2020-05-01",5.05,5.25,4.69,5.23,145200.0],["2020-05-04",5.24,5.24,5.05,5.06,49900.0],["2020-05-05",5.14,5.35,5.06,5.34,100700.0],["2020-05-06",5.36,5.85,5.321,5.41,184400.0],["2020-05-07",5.61,5.737,5.28,5.46,79600.0],["2020-05-08",5.56,5.86,5.34,5.6,120700.0],["2020-05-11",5.6,5.646,5.34,5.5,103500.0],["2020-05-12",5.6,6.74,5.47,6.57,290800.0],["2020-05-13",5.6,6.22,5.554,6.1,733800.0],["2020-05-14",6.07,7.23,5.91,6.77,735500.0],["2020-05-15",6.81,7.45,6.55,7.37,851400.0],["2020-05-18",7.69,7.8,6.7,7.31,766300.0],["2020-05-19",7.42,7.74,7.01,7.27,360600.0],["2020-05-20",7.3,7.682,7.16,7.48,306100.0],["2020-05-21",7.54,9.2,7.538,8.33,1141300.0],["2020-05-22",8.35,8.47,7.785,8.17,473800.0],["2020-05-26",8.53,8.95,7.9,8.04,483000.0],["2020-05-27",7.95,7.95,6.8,7.7,465800.0],["2020-05-28",7.95,9.1,7.95,8.89,690400.0],["2020-05-29",8.9,9.19,8.194,8.68,416500.0],["2020-06-01",8.74,8.86,8.32,8.6,212200.0],["2020-06-02",8.62,9.38,8.51,9.06,404600.0],["2020-06-03",9.27,9.64,8.81,8.98,506200.0],["2020-06-04",9.12,9.57,8.8,9.36,657200.0],["2020-06-05",9.65,9.84,8.63,8.87,404000.0],["2020-06-08",8.96,9.34,8.01,8.78,488400.0],["2020-06-09",8.74,9.325,8.55,9.09,214300.0],["2020-06-10",9.14,9.38,8.845,9.05,280100.0],["2020-06-11",8.66,8.93,8.0,8.03,325600.0],["2020-06-12",8.36,8.626,8.015,8.37,219100.0],["2020-06-15",8.12,9.35,8.11,8.88,361500.0],["2020-06-16",9.28,9.3,8.99,9.3,312900.0],["2020-06-17",9.3,10.389,9.3,9.53,547300.0],["2020-06-18",9.52,10.44,9.17,10.25,610300.0],["2020-06-19",10.41,10.93,9.85,10.75,966300.0],["2020-06-22",11.03,11.25,10.14,10.5,881300.0],["2020-06-23",10.69,11.06,10.52,10.59,424100.0],["2020-06-24",10.6,10.74,9.31,10.25,608200.0],["2020-06-25",10.33,10.73,10.09,10.2,549900.0],["2020-06-26",10.32,10.49,9.11,9.53,2168400.0],["2020-06-29",9.7,9.771,8.58,8.9,486600.0],["2020-06-30",8.91,9.275,8.76,9.0,320700.0],["2020-07-01",9.05,9.11,8.62,8.79,255300.0],["2020-07-02",8.86,8.933,8.32,8.58,405400.0],["2020-07-06",8.74,9.15,8.62,9.1,396900.0],["2020-07-07",9.04,9.1,8.565,8.61,344400.0],["2020-07-08",8.68,9.05,8.63,8.8,249200.0],["2020-07-09",8.89,8.89,8.26,8.68,323300.0],["2020-07-10",8.68,8.69,8.32,8.55,305300.0],["2020-07-13",8.77,9.1,8.43,8.625,434900.0],["2020-07-14",8.56,8.86,8.27,8.68,343900.0],["2020-07-15",8.78,9.049,8.51,8.88,286200.0],["2020-07-16",8.79,9.59,8.58,9.39,421500.0],["2020-07-17",9.49,10.216,9.26,9.7,484400.0],["2020-07-20",9.8,11.117,9.53,10.6,846400.0],["2020-07-21",10.7,11.15,10.27,10.97,681200.0],["2020-07-22",11.1,11.5,10.53,10.97,597000.0],["2020-07-23",11.18,11.19,10.1,10.56,709600.0],["2020-07-24",10.37,10.82,9.67,10.58,541300.0],["2020-07-27",10.77,11.45,10.68,11.33,900700.0],["2020-07-28",11.0,11.442,10.662,10.71,718000.0],["2020-07-29",10.86,11.08,10.5,10.78,536700.0],["2020-07-30",10.67,11.45,10.29,11.32,679500.0],["2020-07-31",11.5,11.85,10.521,10.64,817300.0],["2020-08-03",10.77,11.7,10.77,11.45,1007300.0],["2020-08-04",11.45,11.74,11.34,11.49,485000.0],["2020-08-05",11.55,11.8,11.04,11.49,697700.0],["2020-08-06",11.45,12.94,11.034,12.5,1741700.0],["2020-08-07",12.51,12.55,11.26,11.84,1045400.0],["2020-08-10",11.72,12.48,11.72,12.12,962600.0],["2020-08-11",12.09,12.13,11.51,11.63,807300.0],["2020-08-12",11.78,11.98,10.81,11.06,1101200.0],["2020-08-13",11.162,11.43,10.93,11.38,704200.0],["2020-08-14",11.47,12.1,11.07,11.68,839000.0],["2020-08-17",11.75,11.9,11.32,11.37,717700.0],["2020-08-18",11.42,11.5,10.3,11.13,1003400.0],["2020-08-19",11.64,11.64,11.24,11.31,774200.0],["2020-08-20",11.3,12.3,11.03,12.025,920700.0],["2020-08-21",12.03,12.153,11.53,11.89,724600.0],["2020-08-24",12.5,12.529,11.07,11.61,1088600.0],["2020-08-25",11.59,11.803,11.0,11.35,768900.0],["2020-08-26",11.36,11.42,10.441,11.04,1511800.0],["2020-08-27",11.13,11.2,10.37,10.77,823000.0],["2020-08-28",10.68,11.08,10.6,10.92,598200.0],["2020-08-31",11.19,13.3,11.19,12.71,2746300.0],["2020-09-01",12.95,12.95,11.65,12.26,1191800.0],["2020-09-02",11.35,11.465,10.6,10.88,1583100.0],["2020-09-03",10.76,10.8,10.25,10.33,1231400.0],["2020-09-04",10.3,10.717,8.63,10.03,1648900.0],["2020-09-08",9.64,9.79,9.1,9.34,790500.0],["2020-09-09",9.53,10.75,9.49,10.27,621800.0],["2020-09-10",10.3,10.47,9.61,9.8,570500.0],["2020-09-11",9.85,10.43,9.8,9.82,387800.0],["2020-09-14",10.2,10.493,10.03,10.165,544000.0],["2020-09-15",10.29,11.13,10.06,10.78,564500.0],["2020-09-16",10.78,11.0,10.43,10.53,406700.0],["2020-09-17",10.19,10.62,10.01,10.49,402500.0],["2020-09-18",10.46,10.91,10.27,10.58,604300.0],["2020-09-21",10.58,10.7,10.11,10.31,469000.0],["2020-09-22",10.43,10.43,9.823,10.0,346500.0],["2020-09-23",9.93,10.089,9.19,9.19,473100.0],["2020-09-24",9.16,9.8,9.02,9.45,412300.0],["2020-09-25",9.4,10.26,9.34,10.12,337700.0],["2020-09-28",10.28,10.5,10.02,10.42,311500.0],["2020-09-29",10.39,10.83,10.28,10.55,431900.0],["2020-09-30",10.51,10.92,10.24,10.45,505200.0],["2020-10-01",10.5,10.96,10.45,10.75,485200.0],["2020-10-02",10.3,10.66,10.17,10.44,332500.0],["2020-10-05",10.43,10.71,10.39,10.65,233100.0],["2020-10-06",10.64,10.68,10.11,10.11,234200.0],["2020-10-07",10.16,10.55,10.11,10.46,216100.0],["2020-10-08",10.5,10.73,10.45,10.64,256800.0],["2020-10-09",10.74,10.97,10.66,10.85,360600.0],["2020-10-12",10.94,10.95,10.31,10.38,242000.0],["2020-10-13",10.36,10.52,9.914,10.33,300100.0],["2020-10-14",10.35,10.35,9.66,9.68,393800.0],["2020-10-15",9.524,9.91,9.35,9.9,293900.0],["2020-10-16",9.94,10.07,9.545,9.82,138700.0],["2020-10-19",9.9,10.104,9.59,9.7,289600.0],["2020-10-20",9.81,9.92,9.51,9.55,176300.0],["2020-10-21",9.55,9.6,9.35,9.38,197900.0],["2020-10-22",9.38,9.55,8.78,9.23,299200.0],["2020-10-23",9.33,9.39,9.12,9.25,142200.0],["2020-10-26",9.22,9.65,8.85,8.96,158000.0],["2020-10-27",8.98,9.105,8.66,8.71,146000.0],["2020-10-28",8.51,8.8,8.14,8.69,363800.0],["2020-10-29",8.75,9.46,8.51,9.32,637200.0],["2020-10-30",9.1,9.225,7.97,8.15,558600.0],["2020-11-02",8.4,8.63,8.19,8.35,191900.0],["2020-11-03",8.4,8.85,8.4,8.64,151600.0],["2020-11-04",8.79,9.12,8.65,8.99,139400.0],["2020-11-05",9.07,9.336,8.85,8.92,212500.0],["2020-11-06",8.8,9.0,8.63,8.97,231300.0],["2020-11-09",9.29,9.75,8.91,9.3,267100.0],["2020-11-10",9.43,9.88,9.06,9.8,252500.0],["2020-11-11",9.79,9.982,9.5,9.82,179200.0],["2020-11-12",9.76,9.87,9.25,9.39,150400.0],["2020-11-13",9.47,9.64,9.21,9.56,155000.0],["2020-11-16",9.61,9.7,9.35,9.615,278300.0],["2020-11-17",9.58,9.63,9.15,9.24,184800.0],["2020-11-18",9.24,9.39,8.73,8.75,319800.0],["2020-11-19",8.84,8.84,8.23,8.73,376900.0],["2020-11-20",8.73,9.2,8.45,9.06,356500.0],["2020-11-23",9.09,9.12,8.55,8.64,261800.0],["2020-11-24",8.77,8.77,8.33,8.6,266300.0],["2020-11-25",8.67,8.89,8.62,8.83,274300.0],["2020-11-27",8.92,9.493,8.9,9.31,189500.0],["2020-11-30",9.27,9.4,8.83,9.38,193400.0],["2020-12-01",9.5,10.21,9.269,9.74,468100.0],["2020-12-02",9.73,9.93,9.31,9.77,191800.0],["2020-12-03",9.837,10.122,9.75,9.83,178500.0],["2020-12-04",9.8,10.356,9.68,10.18,333700.0],["2020-12-07",10.23,10.82,10.165,10.63,347500.0],["2020-12-08",10.68,10.76,10.06,10.32,309900.0],["2020-12-09",10.3,10.41,9.69,9.9,216700.0],["2020-12-10",9.82,10.44,9.57,10.39,292300.0],["2020-12-11",10.37,11.19,10.345,10.82,479400.0],["2020-12-14",11.4,13.5,11.22,12.0,2301500.0],["2020-12-15",12.424,12.65,11.41,12.1,433400.0],["2020-12-16",12.09,12.615,11.867,12.27,364000.0],["2020-12-17",12.35,13.23,12.29,13.02,773400.0],["2020-12-18",13.1,13.25,12.31,12.38,1033600.0],["2020-12-21",12.38,14.6,12.27,13.96,1161800.0],["2020-12-22",14.19,14.81,13.8,14.55,570900.0],["2020-12-23",14.55,14.55,13.62,13.63,369400.0],["2020-12-24",13.74,14.5,13.74,14.16,190800.0],["2020-12-28",14.09,15.4,14.09,14.95,612900.0],["2020-12-29",15.46,15.55,14.52,14.88,474900.0],["2020-12-30",15.1,16.5,14.9,16.29,649600.0],["2020-12-31",16.42,16.5,15.71,16.09,332000.0],["2021-01-04",16.49,17.13,15.37,15.9,635700.0],["2021-01-05",19.38,24.69,18.11,21.82,7768300.0],["2021-01-06",22.76,24.96,21.91,22.97,2473700.0],["2021-01-07",23.69,27.8,23.6,27.42,1729300.0],["2021-01-08",27.8,30.42,24.55,27.44,1954700.0],["2021-01-11",26.0,30.409,25.902,27.95,1429700.0],["2021-01-12",27.74,28.37,25.5,26.47,1015600.0],["2021-01-13",26.15,28.75,25.77,27.89,822500.0],["2021-01-14",27.93,31.95,27.9,30.6,1196700.0],["2021-01-15",31.04,31.74,27.9,28.66,1188100.0],["2021-01-19",29.24,36.2,28.85,34.51,1632400.0],["2021-01-20",35.0,35.45,31.23,32.08,1074000.0],["2021-01-21",32.507,33.0,29.38,31.28,727200.0],["2021-01-22",31.05,33.267,29.81,32.93,950000.0],["2021-01-25",33.73,34.0,29.25,31.87,996600.0],["2021-01-26",31.94,32.79,30.51,31.14,538300.0],["2021-01-27",29.12,31.758,28.05,28.81,803500.0],["2021-01-28",29.75,30.91,28.604,29.92,548900.0],["2021-01-29",30.17,30.99,28.25,28.72,588700.0],["2021-02-01",29.11,32.725,28.08,32.53,854000.0],["2021-02-02",33.5,34.59,32.58,34.49,833200.0],["2021-02-03",35.2,35.296,32.75,33.62,539300.0],["2021-02-04",33.85,34.937,33.5,34.42,372600.0],["2021-02-05",34.96,43.8,34.0,41.27,1823300.0],["2021-02-08",41.54,47.13,41.11,46.45,1140500.0],["2021-02-09",46.69,47.09,43.06,43.77,933200.0],["2021-02-10",44.0,46.24,41.61,41.7,728100.0],["2021-02-11",37.604,38.89,33.33,35.93,1854700.0],["2021-02-12",35.6,39.11,34.86,38.52,651300.0],["2021-02-16",40.17,42.0,37.81,38.88,680700.0],["2021-02-17",37.55,38.0,34.7,36.83,603800.0],["2021-02-18",35.78,36.19,33.63,33.96,698500.0],["2021-02-19",34.83,36.8,34.61,34.99,643300.0],["2021-02-22",34.02,34.35,31.65,32.22,690200.0],["2021-02-23",29.44,31.57,26.69,31.14,1028300.0],["2021-02-24",31.0,31.95,29.61,30.76,486100.0],["2021-02-25",31.29,31.99,27.25,27.62,916600.0],["2021-02-26",29.0,29.49,26.0,27.98,572100.0],["2021-03-01",27.67,28.73,26.82,27.33,921100.0],["2021-03-02",31.5,33.51,27.55,27.74,1444400.0],["2021-03-03",27.73,29.53,24.86,25.27,1059900.0],["2021-03-04",24.98,25.64,21.27,22.38,1372900.0],["2021-03-05",23.08,23.87,19.54,22.69,1208100.0],["2021-03-08",22.5,23.44,20.2,20.315,647000.0],["2021-03-09",22.14,25.2,22.01,24.11,993000.0],["2021-03-10",25.0,26.49,23.68,24.21,869700.0],["2021-03-11",25.61,27.7,24.81,27.02,882400.0],["2021-03-12",26.286,26.88,24.62,26.68,557300.0],["2021-03-15",27.45,28.407,26.25,27.57,410900.0],["2021-03-16",27.73,28.87,25.8,26.63,460000.0],["2021-03-17",25.79,27.45,24.95,27.0,548800.0],["2021-03-18",26.0,26.5,24.49,24.63,449900.0],["2021-03-19",24.82,26.67,24.45,26.26,548700.0],["2021-03-22",26.5,27.6,25.61,25.78,489500.0],["2021-03-23",25.83,26.23,23.48,23.75,480400.0],["2021-03-24",24.12,24.95,22.17,22.25,430600.0],["2021-03-25",21.1,23.92,20.768,23.57,570900.0],["2021-03-26",23.81,24.871,22.46,23.95,405800.0],["2021-03-29",23.95,24.427,22.04,22.65,350400.0],["2021-03-30",22.07,23.19,21.15,22.71,449300.0],["2021-03-31",23.0,25.27,23.0,24.5,815100.0],["2021-04-01",25.25,26.37,24.94,25.7,374600.0],["2021-04-05",26.59,26.67,25.518,26.06,429800.0],["2021-04-06",26.2,26.22,24.56,25.39,380200.0],["2021-04-07",25.25,25.478,24.02,24.22,296100.0],["2021-04-08",24.5,25.29,24.18,24.77,226900.0],["2021-04-09",24.42,24.58,23.055,23.72,332800.0],["2021-04-12",24.19,24.23,23.01,23.75,358600.0],["2021-04-13",23.96,24.015,22.51,23.06,378200.0],["2021-04-14",23.1,24.145,22.84,22.97,290000.0],["2021-04-15",23.39,23.715,21.25,21.55,469900.0],["2021-04-16",21.6,21.616,19.6,20.42,795700.0],["2021-04-19",20.05,20.48,18.75,19.135,575100.0],["2021-04-20",19.15,19.38,17.91,18.7,507500.0],["2021-04-21",18.6,20.73,18.25,20.38,508800.0],["2021-04-22",20.55,21.075,19.65,20.07,403200.0],["2021-04-23",20.38,21.88,20.3,21.78,318600.0],["2021-04-26",22.5,22.5,21.639,21.98,325400.0],["2021-04-27",22.06,22.11,21.05,21.49,310400.0],["2021-04-28",21.51,22.39,20.9,22.18,327100.0],["2021-04-29",18.41,19.35,16.5,16.68,2679000.0],["2021-04-30",16.7,17.07,15.56,16.64,1213200.0],["2021-05-03",16.75,17.02,15.95,16.17,543200.0],["2021-05-04",15.8,16.17,14.97,15.26,760600.0],["2021-05-05",15.5,16.45,15.46,15.84,617500.0],["2021-05-06",15.69,15.86,15.08,15.54,482500.0],["2021-05-07",15.48,16.15,15.245,15.7,361300.0],["2021-05-10",15.44,15.53,14.24,14.48,476200.0],["2021-05-11",13.35,15.5,13.23,15.2,661400.0],["2021-05-12",14.76,15.1,13.41,14.1,784400.0],["2021-05-13",14.5,15.089,13.3,13.53,420100.0],["2021-05-14",13.84,15.39,13.7,15.14,453500.0],["2021-05-17",14.86,15.34,14.4,15.25,421000.0],["2021-05-18",15.43,16.31,14.86,15.46,592500.0],["2021-05-19",14.91,16.33,14.71,16.27,390900.0],["2021-05-20",16.41,16.87,16.19,16.56,327300.0],["2021-05-21",16.89,17.08,16.13,16.58,259500.0],["2021-05-24",16.71,17.0,16.12,16.31,157300.0],["2021-05-25",16.45,17.0,16.2,16.5,272300.0],["2021-05-26",16.66,17.8,16.66,17.52,270600.0],["2021-05-27",17.52,19.36,17.15,18.69,537200.0],["2021-05-28",18.93,19.25,17.41,17.55,416500.0],["2021-06-01",17.55,18.38,17.47,18.09,303700.0],["2021-06-02",18.19,18.19,17.21,17.81,293400.0],["2021-06-03",17.58,18.59,17.33,18.29,314400.0],["2021-06-04",18.29,20.942,18.112,20.71,816100.0],["2021-06-07",21.07,22.76,20.35,22.43,820200.0],["2021-06-08",22.32,23.46,21.25,23.41,681600.0],["2021-06-09",24.614,30.27,23.9,27.93,3262600.0],["2021-06-10",26.138,27.63,24.29,25.0,1232600.0],["2021-06-11",25.7,26.31,25.01,25.77,483700.0],["2021-06-14",25.6,27.41,25.43,26.54,649200.0],["2021-06-15",26.5,26.96,24.64,25.42,468100.0],["2021-06-16",25.5,25.51,23.66,24.8,478100.0],["2021-06-17",24.72,25.375,24.032,24.49,256700.0],["2021-06-18",24.2,24.88,23.94,24.59,398500.0],["2021-06-21",24.71,26.78,23.455,25.67,792400.0],["2021-06-22",25.52,25.895,24.13,24.61,534800.0],["2021-06-23",24.96,25.5,24.71,25.02,319000.0],["2021-06-24",25.42,27.33,24.72,24.9,728700.0],["2021-06-25",25.2,25.66,23.394,23.46,669200.0],["2021-06-28",23.66,24.5,22.616,23.68,608000.0],["2021-06-29",23.75,23.76,21.12,21.84,767900.0],["2021-06-30",22.01,22.35,21.2,21.44,694100.0],["2021-07-01",21.68,22.06,20.68,21.35,470800.0],["2021-07-02",21.64,21.95,20.59,21.11,310100.0],["2021-07-06",21.27,22.18,20.841,21.09,318200.0],["2021-07-07",21.02,21.12,19.41,19.56,391200.0],["2021-07-08",18.99,20.03,18.41,19.66,298400.0],["2021-07-09",19.98,20.92,19.53,20.79,268500.0],["2021-07-12",20.85,21.05,20.25,20.84,197500.0],["2021-07-13",20.74,20.83,19.79,20.15,238400.0],["2021-07-14",20.4,20.46,19.011,19.2,249000.0],["2021-07-15",19.05,19.68,18.723,19.01,253500.0],["2021-07-16",19.38,19.38,17.37,17.58,480900.0],["2021-07-19",16.88,17.97,16.56,17.9,406300.0],["2021-07-20",17.99,18.66,17.22,18.25,279800.0],["2021-07-21",18.43,19.47,18.36,19.34,213200.0],["2021-07-22",19.34,19.66,18.37,18.43,223000.0],["2021-07-23",18.52,18.52,17.64,18.25,137400.0],["2021-07-26",18.15,18.755,17.92,17.95,225400.0],["2021-07-27",17.73,17.9,16.76,17.5,286300.0],["2021-07-28",17.63,18.79,17.48,18.35,179100.0],["2021-07-29",18.56,18.83,18.01,18.06,182800.0],["2021-07-30",17.81,18.48,17.24,17.65,288300.0],["2021-08-02",17.62,17.97,17.27,17.31,240000.0],["2021-08-03",17.5,17.737,16.4,17.09,388400.0],["2021-08-04",18.5,22.15,17.89,21.08,2590600.0],["2021-08-05",21.31,23.42,21.01,22.55,902700.0],["2021-08-06",22.77,23.75,21.83,23.55,474000.0],["2021-08-09",23.41,24.17,22.522,23.63,333200.0],["2021-08-10",23.55,24.06,22.7,24.01,302700.0],["2021-08-11",23.89,24.38,23.029,23.85,317100.0],["2021-08-12",23.83,24.43,23.32,23.9,261200.0],["2021-08-13",23.75,23.82,22.28,22.67,307500.0],["2021-08-16",22.5,22.6,20.41,20.51,375800.0],["2021-08-17",20.5,20.5,18.81,18.96,460800.0],["2021-08-18",19.1,20.5,18.75,19.58,298800.0],["2021-08-19",19.3,20.05,19.044,19.37,247700.0],["2021-08-20",19.28,20.41,19.02,20.32,246000.0],["2021-08-23",20.72,22.8,20.62,22.53,422500.0],["2021-08-24",22.74,23.21,21.991,23.15,307200.0],["2021-08-25",23.32,23.881,22.71,22.77,443300.0],["2021-08-26",22.74,23.45,22.5,22.96,267900.0],["2021-08-27",22.92,24.94,22.79,24.38,421600.0],["2021-08-30",24.49,24.98,23.105,24.03,380100.0],["2021-08-31",23.84,25.24,23.09,24.67,277900.0],["2021-09-01",24.4,24.64,23.8,24.02,231600.0],["2021-09-02",24.33,26.46,24.12,24.85,424200.0],["2021-09-03",25.03,26.0,24.75,25.26,299900.0],["2021-09-07",24.9,26.75,24.89,26.53,349400.0],["2021-09-08",26.41,26.43,23.51,23.56,417400.0],["2021-09-09",23.56,24.91,23.131,24.24,191600.0],["2021-09-10",24.37,25.74,24.14,24.52,259300.0],["2021-09-13",24.847,25.29,23.61,24.81,265400.0],["2021-09-14",24.96,24.96,23.05,23.42,337900.0],["2021-09-15",23.52,23.64,22.785,23.57,246700.0],["2021-09-16",23.35,24.77,22.572,24.65,283100.0],["2021-09-17",24.72,24.99,23.66,24.4,439600.0],["2021-09-20",22.81,23.25,20.67,21.43,561300.0],["2021-09-21",21.82,22.08,20.91,21.28,390300.0],["2021-09-22",21.7,23.29,21.4,23.14,461300.0],["2021-09-23",23.26,24.64,23.11,24.53,346400.0],["2021-09-24",24.17,24.99,23.56,24.5,254700.0],["2021-09-27",24.5,26.52,23.91,25.65,437500.0],["2021-09-28",24.91,25.35,23.12,23.44,455900.0],["2021-09-29",23.78,23.78,22.04,22.59,318200.0],["2021-09-30",22.88,23.52,22.25,23.09,304400.0],["2021-10-01",23.16,24.0,22.09,23.69,354400.0],["2021-10-04",23.54,23.57,22.13,22.3,309300.0],["2021-10-05",22.44,23.74,21.84,23.14,244900.0],["2021-10-06",22.79,23.26,22.01,22.59,210300.0],["2021-10-07",22.91,23.89,22.62,22.76,374600.0],["2021-10-08",22.82,22.885,21.36,21.53,247900.0],["2021-10-11",21.44,22.61,21.29,22.05,142500.0],["2021-10-12",22.25,23.14,22.03,23.12,211600.0],["2021-10-13",23.375,24.2,23.0,23.23,237200.0],["2021-10-14",23.66,24.565,23.38,24.27,250300.0],["2021-10-15",24.65,24.65,23.52,23.82,188400.0],["2021-10-18",23.77,24.68,23.6,24.25,186100.0],["2021-10-19",24.64,25.46,24.3,24.91,283900.0],["2021-10-20",24.92,25.09,24.15,24.69,173700.0],["2021-10-21",24.72,25.35,24.21,24.8,155400.0],["2021-10-22",24.72,24.91,23.4,23.69,210100.0],["2021-10-25",23.8,24.725,23.63,24.53,244500.0],["2021-10-26",24.8,24.8,23.12,23.21,300500.0],["2021-10-27",23.04,23.13,21.45,21.7,385100.0],["2021-10-28",21.95,23.27,21.905,22.93,315800.0],["2021-10-29",23.1,23.31,21.3,21.61,438400.0],["2021-11-01",21.6,23.23,21.41,22.18,396800.0],["2021-11-02",22.08,22.48,21.18,22.31,237000.0],["2021-11-03",22.39,23.93,21.99,23.62,336900.0],["2021-11-04",23.65,25.293,23.18,25.02,426300.0],["2021-11-05",25.31,29.5,25.3,28.26,1120800.0],["2021-11-08",28.79,29.919,27.28,28.11,529800.0],["2021-11-09",28.36,30.59,27.17,29.76,1062500.0],["2021-11-10",29.93,29.93,27.257,27.97,426600.0],["2021-11-11",28.5,30.21,28.5,29.58,368000.0],["2021-11-12",29.7,33.06,29.58,31.77,531100.0],["2021-11-15",31.95,33.13,30.13,31.06,389500.0],["2021-11-16",30.74,31.1,29.38,30.51,493000.0],["2021-11-17",30.39,30.964,28.67,28.77,276200.0],["2021-11-18",29.04,29.5,27.14,27.87,319000.0],["2021-11-19",27.93,29.05,27.85,28.3,233700.0],["2021-11-22",28.57,29.01,25.55,25.59,428600.0],["2021-11-23",25.5,25.94,22.773,23.42,604300.0],["2021-11-24",22.96,24.72,22.5,24.12,212000.0],["2021-11-26",23.16,23.49,22.02,23.13,251100.0],["2021-11-29",23.97,24.49,22.86,23.24,330800.0],["2021-11-30",23.0,24.17,22.26,24.09,279500.0],["2021-12-01",24.24,25.588,23.06,23.08,335100.0],["2021-12-02",23.03,23.47,20.76,21.63,508800.0],["2021-12-03",22.12,22.32,19.96,20.35,462800.0],["2021-12-06",20.41,20.49,18.6,20.2,323200.0],["2021-12-07",20.96,22.34,20.925,21.48,259300.0],["2021-12-08",21.36,22.173,20.84,21.96,171400.0],["2021-12-09",21.71,22.07,21.075,21.39,209500.0],["2021-12-10",21.6,21.6,20.62,21.1,384000.0],["2021-12-13",20.398,21.5,19.81,20.32,250500.0],["2021-12-14",19.28,20.0,19.18,19.61,535900.0],["2021-12-15",19.8,20.885,18.73,20.82,360400.0],["2021-12-16",21.13,21.13,19.35,19.63,341600.0],["2021-12-17",19.34,20.41,18.9,20.12,284400.0],["2021-12-20",19.37,19.825,18.88,19.56,196300.0],["2021-12-21",19.88,20.61,19.63,20.4,176200.0],["2021-12-22",20.53,21.34,20.15,21.07,191100.0],["2021-12-23",21.08,21.655,20.87,21.27,121400.0],["2021-12-27",21.48,22.0,21.07,21.4,177100.0],["2021-12-28",21.49,21.49,20.12,20.14,151900.0],["2021-12-29",20.06,20.28,19.37,19.74,201400.0],["2021-12-30",19.58,21.49,19.558,20.55,174200.0],["2021-12-31",20.42,20.95,20.05,20.12,172900.0],["2022-01-03",20.435,21.28,20.0,20.29,183600.0],["2022-01-04",20.43,20.49,18.79,19.5,223600.0],["2022-01-05",19.4,19.43,18.21,18.49,306200.0],["2022-01-06",18.3,18.814,17.22,17.99,309400.0],["2022-01-07",18.08,18.79,17.37,17.4,200800.0],["2022-01-10",17.07,17.25,16.01,16.7,405500.0],["2022-01-11",16.73,18.54,16.38,17.8,276000.0],["2022-01-12",18.18,18.566,17.2,17.37,202000.0],["2022-01-13",17.69,18.208,16.51,16.58,187000.0],["2022-01-14",16.11,17.08,16.11,16.48,241400.0],["2022-01-18",16.0,16.65,15.16,15.21,344700.0],["2022-01-19",15.36,15.69,14.39,14.77,340000.0],["2022-01-20",14.98,15.58,14.51,14.52,368000.0],["2022-01-21",14.3,15.19,13.76,13.87,509400.0],["2022-01-24",13.74,14.47,12.66,14.46,640400.0],["2022-01-25",13.86,14.37,13.25,13.67,240300.0],["2022-01-26",14.14,14.34,12.86,13.01,369800.0],["2022-01-27",13.39,13.453,11.88,11.97,435500.0],["2022-01-28",12.08,12.52,11.32,12.51,302200.0],["2022-01-31",12.49,14.18,12.47,14.13,283200.0],["2022-02-01",14.36,14.77,13.51,14.34,222000.0],["2022-02-02",14.56,14.61,13.16,14.14,257900.0],["2022-02-03",13.59,14.06,13.16,13.24,175400.0],["2022-02-04",13.3,14.17,13.1,14.01,212900.0],["2022-02-07",14.15,14.72,13.83,14.01,238700.0],["2022-02-08",14.623,17.45,14.51,17.36,1877400.0],["2022-02-09",17.51,17.8,16.45,17.33,703400.0],["2022-02-10",16.61,18.95,16.52,17.65,474500.0],["2022-02-11",17.56,18.0,15.55,15.8,484200.0],["2022-02-14",16.29,17.41,15.87,16.28,513100.0],["2022-02-15",16.76,18.5,16.06,18.02,670600.0],["2022-02-16",16.27,18.6,16.014,18.37,477500.0],["2022-02-17",17.667,18.95,17.65,17.69,286700.0],["2022-02-18",17.56,17.9,16.81,17.31,234700.0],["2022-02-22",16.9,17.25,14.7,14.89,437200.0],["2022-02-23",15.22,15.67,14.5,14.54,380200.0],["2022-02-24",13.52,16.2,13.36,16.12,339000.0],["2022-02-25",16.06,16.57,15.34,16.2,239000.0],["2022-02-28",15.98,16.797,15.61,16.05,231700.0],["2022-03-01",15.95,16.77,15.3,15.55,259600.0],["2022-03-02",15.64,16.07,14.75,15.75,215900.0],["2022-03-03",15.58,15.84,14.55,14.85,170400.0],["2022-03-04",14.48,14.99,13.78,14.03,275900.0],["2022-03-07",14.03,14.5,13.16,13.26,437200.0],["2022-03-08",13.26,13.72,12.2,12.33,631600.0],["2022-03-09",12.76,13.06,12.46,13.06,438800.0],["2022-03-10",12.57,13.09,12.3,13.0,341300.0],["2022-03-11",13.31,13.39,12.21,12.25,197500.0],["2022-03-14",12.28,12.28,10.65,10.83,450000.0],["2022-03-15",10.83,11.35,10.53,11.27,272300.0],["2022-03-16",11.72,12.45,11.52,12.33,278100.0],["2022-03-17",12.14,13.3,11.87,13.24,185800.0],["2022-03-18",13.12,14.44,13.11,13.85,270800.0],["2022-03-21",13.85,13.85,12.69,13.35,182900.0],["2022-03-22",13.35,14.1,13.07,13.43,182400.0],["2022-03-23",13.32,14.08,13.0,13.56,191300.0],["2022-03-24",13.67,14.22,13.11,14.19,170600.0],["2022-03-25",14.0,14.0,13.25,13.36,199000.0],["2022-03-28",13.39,13.963,12.79,13.77,260100.0],["2022-03-29",13.86,14.36,13.57,14.25,201100.0],["2022-03-30",14.18,14.44,13.2,13.34,158900.0],["2022-03-31",13.39,13.6,12.821,13.06,200600.0],["2022-04-01",13.06,13.3,12.655,12.92,173500.0],["2022-04-04",13.0,13.49,13.0,13.27,153500.0],["2022-04-05",13.28,13.28,12.141,12.31,280300.0],["2022-04-06",11.88,12.03,11.22,11.4,283500.0],["2022-04-07",11.42,11.79,11.16,11.5,222300.0],["2022-04-08",11.42,11.42,10.8,11.0,227600.0],["2022-04-11",10.73,10.9,10.1,10.41,378100.0],["2022-04-12",10.75,10.974,10.02,10.15,347600.0],["2022-04-13",10.31,10.7,10.2,10.57,192400.0],["2022-04-14",11.83,12.14,10.96,11.33,876000.0],["2022-04-18",11.26,11.32,10.5,10.61,423500.0],["2022-04-19",10.6,10.94,10.25,10.84,233200.0],["2022-04-20",11.08,11.14,10.3,10.5,291000.0],["2022-04-21",10.59,11.0,10.08,10.37,303500.0],["2022-04-22",10.39,10.75,10.02,10.16,250700.0],["2022-04-25",10.01,10.57,9.83,10.51,214600.0],["2022-04-26",10.45,10.45,9.75,9.78,399400.0],["2022-04-27",9.7,9.88,9.22,9.26,483400.0],["2022-04-28",10.61,12.0,9.67,11.28,887000.0],["2022-04-29",10.91,11.46,10.41,10.45,417800.0],["2022-05-02",10.5,11.599,10.33,11.42,457000.0],["2022-05-03",11.5,12.9,10.92,12.74,541400.0],["2022-05-04",13.05,13.477,11.91,13.39,378600.0],["2022-05-05",13.15,13.36,12.35,12.8,238500.0],["2022-05-06",12.46,12.81,11.82,12.06,234400.0],["2022-05-09",11.53,11.81,10.46,11.41,526400.0],["2022-05-10",11.77,12.1,10.91,11.38,328400.0],["2022-05-11",11.22,11.496,10.0,10.13,379100.0],["2022-05-12",10.0,10.884,9.52,10.51,368200.0],["2022-05-13",10.94,11.74,10.67,11.52,207900.0],["2022-05-16",11.48,11.943,11.13,11.32,188100.0],["2022-05-17",11.61,12.18,11.44,12.14,196400.0],["2022-05-18",11.95,12.55,11.51,11.65,234400.0],["2022-05-19",11.51,12.65,11.51,12.19,171300.0],["2022-05-20",12.71,12.88,11.68,12.39,220900.0],["2022-05-23",12.43,12.43,11.608,12.09,180000.0],["2022-05-24",11.75,11.75,10.84,11.09,194700.0],["2022-05-25",11.02,11.82,11.02,11.58,177600.0],["2022-05-26",11.61,12.345,11.61,11.98,155400.0],["2022-05-27",12.23,13.3,12.04,12.99,240400.0],["2022-05-31",13.0,13.15,11.91,12.15,377600.0],["2022-06-01",12.06,12.51,11.14,11.45,259700.0],["2022-06-02",11.36,12.17,10.931,12.02,222800.0],["2022-06-03",11.5,11.879,11.21,11.55,149500.0],["2022-06-06",11.63,12.0,11.26,11.4,181400.0],["2022-06-07",11.28,11.72,11.2,11.5,167300.0],["2022-06-08",11.49,11.65,11.11,11.38,158900.0],["2022-06-09",11.18,11.4,10.6,10.65,169300.0],["2022-06-10",10.5,10.63,10.0,10.12,199500.0],["2022-06-13",9.76,9.76,9.25,9.33,303600.0],["2022-06-14",9.4,9.55,9.015,9.13,180500.0],["2022-06-15",9.26,9.93,9.17,9.65,185400.0],["2022-06-16",9.31,9.6,9.03,9.14,177000.0],["2022-06-17",9.22,9.89,9.19,9.68,197100.0],["2022-06-21",9.72,10.18,9.72,9.88,191600.0],["2022-06-22",9.66,10.05,9.6,9.67,156200.0],["2022-06-23",9.73,10.19,9.46,9.94,166200.0],["2022-06-24",10.09,10.435,9.8,9.86,274200.0],["2022-06-27",10.1,10.42,9.8,10.07,151800.0],["2022-06-28",10.07,10.09,9.51,9.62,140800.0],["2022-06-29",9.59,9.67,9.1,9.66,220100.0],["2022-06-30",9.48,9.65,9.18,9.38,139500.0],["2022-07-01",9.25,9.38,8.92,9.3,191900.0],["2022-07-05",9.09,9.84,8.9,9.82,222700.0],["2022-07-06",10.02,10.02,9.51,9.84,154700.0],["2022-07-07",9.99,10.49,9.8,10.22,174700.0],["2022-07-08",10.12,10.48,9.91,10.36,145500.0],["2022-07-11",10.28,10.28,9.81,9.91,117700.0],["2022-07-12",9.96,10.37,9.76,10.29,129200.0],["2022-07-13",9.95,10.56,9.79,10.38,116400.0],["2022-07-14",10.24,10.55,9.92,10.49,85400.0],["2022-07-15",10.63,10.829,10.39,10.72,108300.0],["2022-07-18",10.94,11.235,10.75,11.12,178200.0],["2022-07-19",11.11,11.505,11.03,11.18,209900.0],["2022-07-20",11.28,11.79,11.176,11.76,247500.0],["2022-07-21",11.77,11.95,11.6,11.93,162900.0],["2022-07-22",11.95,12.0,10.93,11.25,142900.0],["2022-07-25",11.3,11.34,10.83,10.86,117900.0],["2022-07-26",10.65,10.76,10.25,10.41,113100.0],["2022-07-27",10.66,11.485,10.6,11.18,266800.0],["2022-07-28",11.16,11.73,10.85,11.65,182800.0],["2022-07-29",11.64,11.88,11.57,11.68,171400.0],["2022-08-01",11.49,11.655,11.23,11.4,122100.0],["2022-08-02",11.38,12.31,11.21,12.17,255900.0],["2022-08-03",12.22,13.39,11.51,12.97,292800.0],["2022-08-04",13.1,13.5,13.04,13.49,167700.0],["2022-08-05",13.43,14.115,13.25,14.07,271800.0],["2022-08-08",14.38,15.09,14.295,14.59,316600.0],["2022-08-09",14.44,14.44,13.9,14.04,205500.0],["2022-08-10",14.64,15.0,14.437,14.83,259200.0],["2022-08-11",15.1,15.104,13.81,13.9,200400.0],["2022-08-12",13.9,14.53,13.6,14.36,176100.0],["2022-08-15",14.35,14.69,14.01,14.68,137800.0],["2022-08-16",14.64,14.73,14.05,14.61,136600.0],["2022-08-17",14.29,14.68,13.548,13.92,212000.0],["2022-08-18",14.07,14.41,13.92,14.22,92800.0],["2022-08-19",13.88,14.06,13.0,13.14,204400.0],["2022-08-22",12.42,12.79,12.15,12.38,221100.0],["2022-08-23",12.3,13.1,12.165,12.24,109100.0],["2022-08-24",12.27,12.75,12.27,12.56,67200.0],["2022-08-25",12.63,13.25,12.63,13.21,98600.0],["2022-08-26",13.25,13.25,12.25,12.38,103100.0],["2022-08-29",12.12,12.69,12.1,12.18,69900.0],["2022-08-30",12.23,12.61,12.11,12.58,91000.0],["2022-08-31",12.72,12.98,12.515,12.93,127900.0],["2022-09-01",12.33,12.67,11.3,12.26,270200.0],["2022-09-02",12.43,12.71,12.045,12.15,127700.0],["2022-09-06",12.1,12.79,11.474,11.54,134200.0],["2022-09-07",11.56,12.19,11.52,12.0,96100.0],["2022-09-08",11.92,12.38,11.749,12.37,66700.0],["2022-09-09",12.63,12.79,12.04,12.11,83200.0],["2022-09-12",12.08,12.083,11.56,11.93,100500.0],["2022-09-13",11.2,11.77,11.035,11.26,95200.0],["2022-09-14",11.31,11.5,11.06,11.17,88600.0],["2022-09-15",11.11,11.362,10.84,11.26,115600.0],["2022-09-16",10.98,11.12,10.75,11.07,116800.0],["2022-09-19",11.0,11.3,10.951,11.2,55100.0],["2022-09-20",11.03,11.46,10.965,11.43,95000.0],["2022-09-21",11.45,12.118,10.92,11.85,166700.0],["2022-09-22",11.81,11.81,11.04,11.24,310200.0],["2022-09-23",11.01,11.43,10.22,10.32,185000.0],["2022-09-26",10.19,10.59,9.72,9.8,200200.0],["2022-09-27",9.94,10.27,9.78,10.09,113600.0],["2022-09-28",10.09,10.69,10.0,10.52,141400.0],["2022-09-29",10.26,10.3,9.75,10.1,82500.0],["2022-09-30",9.95,10.59,9.905,10.13,103100.0],["2022-10-03",10.15,10.48,9.97,10.07,81900.0],["2022-10-04",10.48,10.6,10.17,10.51,136700.0],["2022-10-05",10.33,10.35,9.75,10.08,135500.0],["2022-10-06",10.08,10.614,9.92,10.18,165200.0],["2022-10-07",9.98,10.035,9.527,9.58,125400.0],["2022-10-10",9.49,9.501,8.61,8.78,273100.0],["2022-10-11",8.6,8.7,8.24,8.4,168700.0],["2022-10-12",8.32,8.322,7.89,8.05,260900.0],["2022-10-13",7.82,8.37,7.477,8.31,241100.0],["2022-10-14",8.4,8.54,7.61,7.68,255300.0],["2022-10-17",7.91,8.15,7.7,8.05,179900.0],["2022-10-18",8.4,8.425,7.8,8.0,281200.0],["2022-10-19",7.96,7.96,7.44,7.72,223600.0],["2022-10-20",7.76,8.053,7.67,7.81,196000.0],["2022-10-21",7.84,8.27,7.57,8.24,236000.0],["2022-10-24",8.15,8.39,7.84,8.34,139400.0],["2022-10-25",8.29,9.21,8.29,9.15,198500.0],["2022-10-26",9.05,9.78,8.94,9.48,184100.0],["2022-10-27",9.57,9.81,9.29,9.32,116400.0],["2022-10-28",9.28,9.97,9.28,9.78,118900.0],["2022-10-31",9.63,9.79,8.92,9.01,138200.0],["2022-11-01",9.21,9.42,9.075,9.33,99500.0],["2022-11-02",9.33,9.64,8.79,8.83,149200.0],["2022-11-03",8.72,9.22,8.61,8.82,73600.0],["2022-11-04",9.09,9.35,8.58,8.95,86600.0],["2022-11-07",9.0,9.4,8.686,9.34,114600.0],["2022-11-08",9.35,9.61,9.08,9.39,113700.0],["2022-11-09",9.16,9.16,8.29,8.36,203400.0],["2022-11-10",9.0,9.008,7.62,8.91,417700.0],["2022-11-11",8.92,9.76,8.745,9.74,235300.0],["2022-11-14",9.68,9.74,8.905,9.02,193000.0],["2022-11-15",9.37,9.77,9.2,9.61,232900.0],["2022-11-16",9.55,9.69,8.93,9.05,151500.0],["2022-11-17",8.81,8.927,8.55,8.72,125200.0],["2022-11-18",9.02,9.05,8.61,8.65,110300.0],["2022-11-21",8.48,8.53,8.055,8.14,138700.0],["2022-11-22",8.14,8.3,7.96,8.2,112200.0],["2022-11-23",8.27,8.428,8.17,8.3,106200.0],["2022-11-25",8.32,8.62,8.18,8.55,38500.0],["2022-11-28",8.28,8.395,7.89,8.01,129400.0],["2022-11-29",7.95,8.27,7.95,8.02,78000.0],["2022-11-30",8.11,8.63,7.97,8.53,119700.0],["2022-12-01",8.37,8.6,8.0,8.08,141800.0],["2022-12-02",7.92,8.39,7.78,8.21,150200.0],["2022-12-05",8.05,8.4,7.74,7.76,120000.0],["2022-12-06",7.71,7.76,7.07,7.11,275400.0],["2022-12-07",7.1,7.269,6.91,7.08,125400.0],["2022-12-08",7.17,7.3,6.85,7.22,124100.0],["2022-12-09",7.17,7.24,6.95,7.0,97500.0],["2022-12-12",6.92,7.215,6.9,7.17,165600.0],["2022-12-13",7.37,7.66,7.11,7.64,216600.0],["2022-12-14",7.63,7.902,7.35,7.51,222300.0],["2022-12-15",7.32,7.4,7.1,7.19,116400.0],["2022-12-16",7.02,7.35,6.92,7.12,201300.0],["2022-12-19",7.14,7.14,6.65,6.69,220800.0],["2022-12-20",6.57,6.77,6.39,6.41,177800.0],["2022-12-21",6.43,6.65,6.25,6.29,189800.0],["2022-12-22",6.23,6.45,5.95,6.42,215400.0],["2022-12-23",6.35,6.42,5.99,6.17,133000.0],["2022-12-27",6.08,6.13,5.75,5.94,217500.0],["2022-12-28",5.89,6.075,5.8,5.93,141000.0],["2022-12-29",6.0,6.36,6.0,6.31,164500.0],["2022-12-30",6.15,6.27,6.0,6.22,162500.0],["2023-01-03",6.34,6.64,6.12,6.2,126900.0],["2023-01-04",6.28,6.28,6.05,6.13,77200.0],["2023-01-05",5.99,6.01,5.77,5.9,151100.0],["2023-01-06",6.05,6.27,5.76,6.24,172100.0],["2023-01-09",6.37,6.9,6.35,6.62,127600.0],["2023-01-10",6.51,7.035,6.51,6.95,110200.0],["2023-01-11",7.14,7.23,6.92,7.01,108800.0],["2023-01-12",7.13,7.15,6.77,7.11,196000.0],["2023-01-13",7.1,7.42,7.03,7.21,258600.0],["2023-01-17",7.23,7.29,6.61,6.64,204000.0],["2023-01-18",6.79,6.881,6.52,6.65,130400.0],["2023-01-19",6.6,6.665,6.25,6.3,121800.0],["2023-01-20",6.4,6.57,6.27,6.55,117100.0],["2023-01-23",6.56,7.13,6.5,6.93,154600.0],["2023-01-24",6.89,7.08,6.47,6.58,256800.0],["2023-01-25",6.35,6.56,5.92,6.52,169000.0],["2023-01-26",6.56,6.67,6.47,6.605,68300.0],["2023-01-27",6.5,7.11,6.41,7.09,146000.0],["2023-01-30",6.94,7.12,6.8,6.82,86800.0],["2023-01-31",6.92,7.37,6.83,7.3,118700.0],["2023-02-01",7.4,7.979,7.28,7.78,246300.0],["2023-02-02",7.94,8.445,7.88,8.28,256100.0],["2023-02-03",8.03,8.595,8.0,8.24,151000.0],["2023-02-06",8.18,8.63,7.88,8.15,247000.0],["2023-02-07",8.1,8.56,8.01,8.42,141400.0],["2023-02-08",8.39,9.0,8.36,8.68,200800.0],["2023-02-09",8.8,8.99,8.6,8.67,183800.0],["2023-02-10",8.31,8.46,7.51,7.57,332900.0],["2023-02-13",7.64,7.793,7.433,7.52,88300.0],["2023-02-14",7.44,7.92,7.25,7.8,132300.0],["2023-02-15",7.59,7.81,7.541,7.6,129900.0],["2023-02-16",7.68,7.68,6.38,6.385,559500.0],["2023-02-17",6.36,6.6,6.13,6.48,224900.0],["2023-02-21",6.35,6.47,6.22,6.23,158400.0],["2023-02-22",6.2,6.515,6.2,6.515,111900.0],["2023-02-23",6.63,6.69,6.37,6.56,113600.0],["2023-02-24",6.46,6.46,6.01,6.05,156800.0],["2023-02-27",6.12,6.499,6.05,6.36,122300.0],["2023-02-28",6.33,6.719,6.33,6.63,87400.0],["2023-03-01",6.49,6.63,6.11,6.15,157100.0],["2023-03-02",6.1,6.32,5.93,6.29,148600.0],["2023-03-03",6.38,6.775,6.32,6.72,113600.0],["2023-03-06",6.68,6.88,6.36,6.51,117400.0],["2023-03-07",6.51,6.58,6.3,6.37,65900.0],["2023-03-08",6.36,6.5,6.27,6.45,82800.0],["2023-03-09",6.47,6.55,5.84,5.86,215400.0],["2023-03-10",5.96,6.0,5.505,5.59,239600.0],["2023-03-13",5.58,6.32,5.44,6.25,247200.0],["2023-03-14",6.53,7.07,6.43,6.73,332400.0],["2023-03-15",6.53,6.79,6.39,6.77,156200.0],["2023-03-16",6.67,6.72,6.41,6.49,137300.0],["2023-03-17",6.49,6.49,6.04,6.35,181100.0],["2023-03-20",6.3,6.345,6.07,6.3,119800.0],["2023-03-21",6.47,6.705,6.32,6.6,117600.0],["2023-03-22",6.51,6.77,6.31,6.35,114200.0],["2023-03-23",6.44,6.665,6.28,6.46,118300.0],["2023-03-24",6.42,6.425,5.97,6.18,159700.0],["2023-03-27",6.28,6.425,5.99,6.25,122000.0],["2023-03-28",6.2,6.328,6.0,6.18,114900.0],["2023-03-29",6.25,6.4,6.06,6.33,145000.0],["2023-03-30",6.38,6.575,6.01,6.14,188300.0],["2023-03-31",6.17,6.39,6.06,6.37,134000.0],["2023-04-03",6.35,6.45,5.89,6.13,194000.0],["2023-04-04",6.14,6.14,5.835,5.92,147200.0],["2023-04-05",5.9,5.9,5.6,5.73,175500.0],["2023-04-06",5.7,5.95,5.61,5.91,92300.0],["2023-04-10",5.78,5.83,5.452,5.66,216600.0],["2023-04-11",5.64,5.74,5.58,5.61,127700.0],["2023-04-12",5.71,5.78,5.554,5.58,98400.0],["2023-04-13",5.59,5.73,5.54,5.64,79300.0],["2023-04-14",5.57,5.76,5.211,5.42,292300.0],["2023-04-17",5.4,5.49,5.25,5.48,119200.0],["2023-04-18",5.55,5.65,5.28,5.32,106800.0],["2023-04-19",5.38,5.56,5.21,5.45,102500.0],["2023-04-20",5.44,5.69,5.42,5.54,100000.0],["2023-04-21",5.52,5.565,5.19,5.21,129000.0],["2023-04-24",5.16,5.455,5.16,5.41,191400.0],["2023-04-25",5.44,5.44,5.095,5.22,174500.0],["2023-04-26",5.27,5.41,5.03,5.22,1948200.0],["2023-04-27",6.8,7.3,6.28,6.93,9067000.0],["2023-04-28",6.95,8.2,6.71,7.9,2474500.0],["2023-05-01",7.92,8.55,7.6,8.14,1123400.0],["2023-05-02",8.17,9.03,7.95,8.85,1366800.0],["2023-05-03",9.0,10.14,8.62,9.81,938500.0],["2023-05-04",9.81,10.72,9.01,9.19,1223300.0],["2023-05-05",9.19,9.77,9.17,9.7,374200.0],["2023-05-08",9.74,9.869,8.63,9.49,591000.0],["2023-05-09",9.29,9.344,8.75,8.9,487400.0],["2023-05-10",8.98,9.17,8.51,8.61,357700.0],["2023-05-11",8.61,8.63,8.3,8.45,239800.0],["2023-05-12",8.47,8.66,7.77,7.84,328600.0],["2023-05-15",7.83,8.76,7.76,8.39,528900.0],["2023-05-16",8.44,8.67,8.251,8.37,243000.0],["2023-05-17",8.38,8.91,8.38,8.75,344800.0],["2023-05-18",8.77,9.34,8.76,9.09,370400.0],["2023-05-19",9.2,9.38,8.85,8.91,324300.0],["2023-05-22",8.91,10.0,8.85,9.89,440100.0],["2023-05-23",9.74,10.16,9.48,9.65,445600.0],["2023-05-24",9.47,9.47,9.127,9.32,218800.0],["2023-05-25",9.49,9.75,9.32,9.47,213000.0],["2023-05-26",9.45,10.239,9.45,9.91,360200.0],["2023-05-30",10.06,10.45,9.63,9.89,395300.0],["2023-05-31",9.89,9.9,9.02,9.18,223100.0],["2023-06-01",9.0,9.05,8.51,8.7,405200.0],["2023-06-02",8.64,8.809,8.268,8.65,265300.0],["2023-06-05",8.52,8.683,8.4,8.52,132500.0],["2023-06-06",8.51,9.1,8.321,8.94,222400.0],["2023-06-07",8.94,9.26,8.55,8.61,218800.0],["2023-06-08",8.53,8.764,8.53,8.61,89400.0],["2023-06-09",8.74,8.97,8.54,8.59,120100.0],["2023-06-12",8.65,9.15,8.65,8.97,223600.0],["2023-06-13",9.12,9.31,8.975,9.26,154200.0],["2023-06-14",9.27,9.345,8.95,9.03,169200.0],["2023-06-15",8.91,9.05,8.66,8.98,127000.0],["2023-06-16",9.13,9.3,8.673,8.71,237800.0],["2023-06-20",8.72,8.86,8.5,8.81,181700.0],["2023-06-21",8.74,8.84,8.45,8.48,117400.0],["2023-06-22",8.5,8.55,8.03,8.17,212800.0],["2023-06-23",8.06,8.075,7.38,7.44,576100.0],["2023-06-26",7.44,7.89,7.395,7.63,189600.0],["2023-06-27",7.66,8.18,7.526,8.13,194200.0],["2023-06-28",8.04,8.5,7.9,8.38,123500.0],["2023-06-29",8.4,8.69,8.35,8.68,140300.0],["2023-06-30",8.75,8.98,8.705,8.77,148500.0],["2023-07-03",8.78,8.924,8.53,8.77,90900.0],["2023-07-05",8.64,8.645,7.84,8.24,192100.0],["2023-07-06",8.1,8.15,7.76,8.1,138500.0],["2023-07-07",8.08,8.624,8.08,8.43,158900.0],["2023-07-10",8.4,8.86,8.13,8.83,126600.0],["2023-07-11",8.86,8.86,8.35,8.49,132200.0],["2023-07-12",8.7,8.99,8.45,8.87,140000.0],["2023-07-13",8.97,9.39,8.91,9.31,143400.0],["2023-07-14",9.29,9.35,8.9,9.0,127000.0],["2023-07-17",8.94,9.13,8.84,8.88,165600.0],["2023-07-18",8.81,9.2,8.601,9.05,178000.0],["2023-07-19",8.88,9.18,8.62,8.68,124500.0],["2023-07-20",8.65,8.65,8.38,8.5,120300.0],["2023-07-21",8.65,8.65,8.2,8.27,154600.0],["2023-07-24",8.32,8.36,8.01,8.12,83300.0],["2023-07-25",8.13,8.24,7.89,7.95,117600.0],["2023-07-26",7.9,8.29,7.72,7.83,80400.0],["2023-07-27",7.96,8.09,7.75,7.79,110000.0],["2023-07-28",7.92,8.22,7.915,8.09,134800.0],["2023-07-31",8.14,8.74,8.12,8.63,172100.0],["2023-08-01",8.95,8.95,8.19,8.57,205800.0],["2023-08-02",8.34,8.38,8.04,8.28,191800.0],["2023-08-03",8.01,8.015,6.75,7.33,601000.0],["2023-08-04",7.33,7.789,7.33,7.51,210200.0],["2023-08-07",7.48,7.71,7.27,7.67,149200.0],["2023-08-08",7.59,7.65,7.29,7.46,166900.0],["2023-08-09",7.51,7.51,6.92,7.22,319000.0],["2023-08-10",7.25,7.455,7.02,7.19,190100.0],["2023-08-11",7.06,7.358,6.7,6.74,228400.0],["2023-08-14",6.7,6.75,6.51,6.73,186300.0],["2023-08-15",6.73,6.88,6.58,6.69,140000.0],["2023-08-16",6.6,6.69,6.4,6.52,168200.0],["2023-08-17",6.52,6.64,6.34,6.35,131300.0],["2023-08-18",6.3,6.77,6.25,6.55,192600.0],["2023-08-21",6.49,6.68,6.422,6.6,124600.0],["2023-08-22",6.61,6.62,6.2,6.31,135100.0],["2023-08-23",6.26,6.51,6.21,6.48,109900.0],["2023-08-24",6.58,6.58,6.14,6.32,152700.0],["2023-08-25",6.24,6.49,6.09,6.38,179300.0],["2023-08-28",6.42,6.51,6.35,6.44,79100.0],["2023-08-29",6.35,6.63,6.35,6.55,91100.0],["2023-08-30",6.57,6.63,6.42,6.45,47400.0],["2023-08-31",6.41,6.569,6.32,6.36,78500.0],["2023-09-01",6.28,6.41,6.21,6.33,124800.0],["2023-09-05",6.32,6.32,6.05,6.1,215500.0],["2023-09-06",6.1,6.229,6.02,6.2,123800.0],["2023-09-07",6.12,6.309,5.87,6.21,162800.0],["2023-09-08",6.22,6.22,6.021,6.1,76500.0],["2023-09-11",6.11,6.18,5.95,6.02,119400.0],["2023-09-12",5.96,6.13,5.9,6.07,82800.0],["2023-09-13",6.06,6.2,5.97,6.13,119100.0],["2023-09-14",6.14,6.21,5.93,5.96,143200.0],["2023-09-15",5.93,5.95,5.62,5.7,340300.0],["2023-09-18",5.71,5.86,5.49,5.8,160400.0],["2023-09-19",5.81,5.81,5.62,5.73,123900.0],["2023-09-20",5.8,5.875,5.52,5.55,97500.0],["2023-09-21",5.51,6.17,5.47,5.97,416300.0],["2023-09-22",6.0,6.88,5.94,6.46,518900.0],["2023-09-25",6.45,6.47,5.7,6.005,250100.0],["2023-09-26",5.87,6.06,5.8,5.85,147000.0],["2023-09-27",5.97,6.24,5.95,6.19,128500.0],["2023-09-28",6.19,6.41,6.19,6.29,87400.0],["2023-09-29",6.45,6.53,6.151,6.26,103800.0],["2023-10-02",6.29,6.5,6.25,6.35,91800.0],["2023-10-03",6.29,6.42,6.033,6.08,120000.0],["2023-10-04",6.1,6.66,6.1,6.56,173200.0],["2023-10-05",6.62,6.62,6.35,6.43,138700.0],["2023-10-06",6.31,6.77,6.2,6.71,145600.0],["2023-10-09",6.6,6.74,6.33,6.66,129300.0],["2023-10-10",6.67,7.254,6.66,7.09,194900.0],["2023-10-11",7.1,7.24,6.48,6.58,170900.0],["2023-10-12",6.6,6.84,6.17,6.41,111700.0],["2023-10-13",6.41,6.728,6.205,6.27,103000.0],["2023-10-16",6.26,6.765,6.26,6.71,131700.0],["2023-10-17",6.67,7.15,6.51,7.0,148100.0],["2023-10-18",6.95,7.0,6.66,6.9,131200.0],["2023-10-19",6.9,6.987,6.54,6.61,107800.0],["2023-10-20",6.59,6.592,6.35,6.46,124000.0],["2023-10-23",6.5,6.89,6.46,6.82,129900.0],["2023-10-24",6.95,7.18,6.71,6.83,119800.0],["2023-10-25",6.66,6.79,6.26,6.29,120600.0],["2023-10-26",6.37,6.59,6.28,6.53,120100.0],["2023-10-27",6.55,6.551,6.28,6.32,139300.0],["2023-10-30",6.42,6.498,6.0,6.16,169000.0],["2023-10-31",6.13,6.51,5.95,6.4,129700.0],["2023-11-01",6.4,6.5,6.13,6.2,178400.0],["2023-11-02",6.13,6.44,5.85,5.95,260600.0],["2023-11-03",6.12,6.12,5.653,5.84,243400.0],["2023-11-06",5.94,5.94,5.27,5.315,290000.0],["2023-11-07",5.25,5.4,5.091,5.235,219500.0],["2023-11-08",5.29,5.29,5.1,5.26,132800.0],["2023-11-09",5.36,5.54,5.21,5.23,151400.0],["2023-11-10",5.2,5.276,5.05,5.11,176600.0],["2023-11-13",5.08,5.4,4.96,5.33,234100.0],["2023-11-14",5.65,5.92,5.6,5.85,222200.0],["2023-11-15",6.0,7.5,6.0,7.15,782300.0],["2023-11-16",7.1,7.3,6.16,6.355,419400.0],["2023-11-17",6.51,6.55,6.17,6.27,168100.0],["2023-11-20",6.27,7.23,6.26,6.85,416600.0],["2023-11-21",6.94,7.1,6.55,6.95,305500.0],["2023-11-22",7.1,7.24,6.71,6.97,156700.0],["2023-11-24",6.98,7.084,6.9,7.04,78900.0],["2023-11-27",7.0,7.021,6.58,6.61,117800.0],["2023-11-28",6.57,6.65,6.438,6.56,94100.0],["2023-11-29",6.6,6.97,6.6,6.75,151400.0],["2023-11-30",6.75,6.9,6.54,6.89,93800.0],["2023-12-01",6.67,7.35,6.61,7.3,225200.0],["2023-12-04",7.13,7.26,6.92,7.1,143200.0],["2023-12-05",7.01,7.02,6.9,6.98,70100.0],["2023-12-06",7.03,7.15,6.644,6.73,129600.0],["2023-12-07",6.82,6.918,6.69,6.78,79700.0],["2023-12-08",6.8,7.16,6.8,7.04,133400.0],["2023-12-11",7.08,7.12,6.75,6.86,108900.0],["2023-12-12",6.78,6.92,6.66,6.8,86800.0],["2023-12-13",6.87,7.08,6.65,7.06,179400.0],["2023-12-14",7.01,7.15,6.742,7.01,209600.0],["2023-12-15",7.12,7.12,6.85,7.07,345500.0],["2023-12-18",7.1,7.68,6.992,7.63,386800.0],["2023-12-19",7.71,7.9,7.26,7.67,251200.0],["2023-12-20",7.64,7.87,7.07,7.13,261500.0],["2023-12-21",7.2,7.63,7.16,7.6,174900.0],["2023-12-22",7.7,7.77,7.55,7.57,115200.0],["2023-12-26",7.56,7.8,7.486,7.75,199200.0],["2023-12-27",7.75,7.75,7.315,7.47,153400.0],["2023-12-28",7.34,7.61,7.311,7.47,118600.0],["2023-12-29",7.42,7.48,6.97,7.01,179800.0],["2024-01-02",6.96,6.96,6.43,6.49,244600.0],["2024-01-03",6.39,6.56,6.139,6.28,170800.0],["2024-01-04",6.25,6.38,6.1,6.15,164100.0],["2024-01-05",6.1,6.24,6.02,6.11,154900.0],["2024-01-08",6.17,6.67,6.11,6.61,163200.0],["2024-01-09",6.56,6.66,6.4,6.615,89000.0],["2024-01-10",7.01,7.38,6.79,6.92,451900.0],["2024-01-11",6.9,7.03,6.71,6.73,115000.0],["2024-01-12",6.74,6.808,6.521,6.66,93500.0],["2024-01-16",6.61,6.72,6.407,6.62,175200.0],["2024-01-17",6.46,6.695,6.45,6.68,95400.0],["2024-01-18",6.81,6.889,6.55,6.7,105400.0],["2024-01-19",6.8,7.02,6.62,7.0,125400.0],["2024-01-22",7.15,7.32,7.0,7.29,165500.0],["2024-01-23",7.35,7.863,7.35,7.81,153000.0],["2024-01-24",7.87,7.93,7.35,7.4,206200.0],["2024-01-25",7.49,8.0,7.12,7.92,865900.0],["2024-01-26",7.98,8.02,7.683,7.84,253300.0],["2024-01-29",7.85,8.43,7.795,8.42,400200.0],["2024-01-30",8.44,8.506,7.8,8.04,326100.0],["2024-01-31",7.91,8.44,7.84,7.86,210300.0],["2024-02-01",7.94,8.182,7.66,8.03,267100.0],["2024-02-02",7.97,8.215,7.77,8.01,233800.0],["2024-02-05",7.93,8.0,7.53,7.6,159800.0],["2024-02-06",7.6,7.684,7.5,7.66,143700.0],["2024-02-07",7.72,7.72,7.19,7.285,319800.0],["2024-02-08",7.19,7.72,7.19,7.635,295900.0],["2024-02-09",7.75,8.41,7.75,8.4,364300.0],["2024-02-12",8.55,9.19,8.415,9.115,466100.0],["2024-02-13",8.58,9.13,8.14,8.26,367500.0],["2024-02-14",8.51,8.74,6.85,7.15,860700.0],["2024-02-15",7.21,7.42,6.88,7.09,291300.0],["2024-02-16",7.04,7.19,6.61,7.09,318700.0],["2024-02-20",6.98,7.0,6.57,6.685,288800.0],["2024-02-21",6.6,6.71,6.39,6.46,208800.0],["2024-02-22",6.6,6.642,6.22,6.31,429300.0],["2024-02-23",6.31,6.45,6.02,6.12,308000.0],["2024-02-26",6.12,6.43,5.95,6.38,317400.0],["2024-02-27",6.49,6.49,6.22,6.27,209800.0],["2024-02-28",6.17,6.31,6.05,6.07,247700.0],["2024-02-29",6.26,6.45,6.13,6.3,229600.0],["2024-03-01",6.2,6.95,6.16,6.83,349400.0],["2024-03-04",6.83,7.113,6.74,6.77,294100.0],["2024-03-05",6.62,6.8,6.43,6.56,138000.0],["2024-03-06",6.58,6.73,6.46,6.58,120600.0],["2024-03-07",6.69,6.94,6.62,6.84,111300.0],["2024-03-08",6.97,7.08,6.66,6.69,135200.0],["2024-03-11",6.83,6.83,6.46,6.54,120900.0],["2024-03-12",6.45,6.45,6.195,6.36,138300.0],["2024-03-13",6.28,6.41,6.2,6.23,113000.0],["2024-03-14",6.16,6.22,5.91,6.1,304500.0],["2024-03-15",5.99,6.17,5.97,6.1,186900.0],["2024-03-18",6.17,6.19,5.89,5.89,181300.0],["2024-03-19",5.86,6.01,5.76,5.91,162000.0],["2024-03-20",5.93,6.34,5.8,6.25,144200.0],["2024-03-21",6.39,6.7,6.32,6.48,167000.0],["2024-03-22",6.28,6.47,5.993,6.06,148300.0],["2024-03-25",6.07,6.16,5.95,6.0,122600.0],["2024-03-26",6.0,6.07,5.71,5.83,232600.0],["2024-03-27",5.94,6.13,5.8,6.03,154300.0],["2024-03-28",6.18,6.25,6.01,6.16,106100.0],["2024-04-01",6.16,6.29,6.06,6.27,71900.0],["2024-04-02",6.16,6.16,6.02,6.12,116800.0],["2024-04-03",6.13,6.46,6.04,6.4,112600.0],["2024-04-04",6.46,6.6,6.13,6.19,127600.0],["2024-04-05",6.1,6.24,5.85,5.94,119300.0],["2024-04-08",5.99,6.105,5.88,6.06,90300.0],["2024-04-09",6.01,6.67,6.01,6.61,258500.0],["2024-04-10",6.34,6.46,6.07,6.16,283700.0],["2024-04-11",6.14,6.37,6.02,6.37,120800.0],["2024-04-12",6.38,6.38,6.03,6.05,120600.0],["2024-04-15",6.0,6.085,5.8,6.02,199900.0],["2024-04-16",5.94,6.05,5.92,6.04,102900.0],["2024-04-17",6.04,6.19,5.63,5.64,233800.0],["2024-04-18",5.6,5.95,5.335,5.75,228100.0],["2024-04-19",5.68,5.76,5.55,5.7,198600.0],["2024-04-22",5.71,5.72,5.35,5.46,222200.0],["2024-04-23",5.5,5.78,5.455,5.63,95800.0],["2024-04-24",5.65,5.765,5.53,5.7,99900.0],["2024-04-25",5.63,5.66,5.34,5.37,217200.0],["2024-04-26",5.01,5.125,3.68,4.45,1142000.0],["2024-04-29",4.5,5.23,4.43,4.93,466000.0],["2024-04-30",4.86,4.94,4.62,4.64,332000.0],["2024-05-01",4.65,4.7,4.38,4.4,425300.0],["2024-05-02",4.48,4.5,4.01,4.45,912500.0],["2024-05-03",4.56,4.683,4.35,4.5,209400.0],["2024-05-06",4.48,4.65,4.2,4.25,328100.0],["2024-05-07",4.25,4.28,4.06,4.24,264800.0],["2024-05-08",4.13,4.28,4.03,4.2,220800.0],["2024-05-09",4.2,4.26,4.1,4.22,127600.0],["2024-05-10",4.29,4.64,4.29,4.42,325800.0],["2024-05-13",4.45,4.79,4.45,4.64,246400.0],["2024-05-14",4.7,4.78,4.42,4.69,213400.0],["2024-05-15",4.72,4.769,4.35,4.53,246900.0],["2024-05-16",4.58,4.615,4.48,4.54,125900.0],["2024-05-17",4.58,4.58,4.39,4.45,128200.0],["2024-05-20",4.51,4.525,4.3,4.37,178400.0],["2024-05-21",4.35,4.43,4.13,4.22,246800.0],["2024-05-22",4.17,4.24,4.06,4.11,185700.0],["2024-05-23",4.21,4.237,3.99,4.1,192100.0],["2024-05-24",4.1,4.25,4.06,4.22,122500.0],["2024-05-28",4.28,4.58,4.28,4.51,225700.0],["2024-05-29",4.47,4.6,4.34,4.34,227000.0],["2024-05-30",4.3,4.355,4.08,4.09,164900.0],["2024-05-31",4.09,4.18,3.98,4.16,201500.0],["2024-06-03",4.13,4.2,3.95,4.07,323400.0],["2024-06-04",4.04,4.07,3.82,3.87,265000.0],["2024-06-05",3.93,4.04,3.84,4.0,176500.0],["2024-06-06",4.0,4.0,3.69,3.88,363900.0],["2024-06-07",3.82,3.85,3.71,3.76,182000.0],["2024-06-10",3.76,3.99,3.6,3.87,757800.0],["2024-06-11",3.89,3.89,3.63,3.76,214300.0],["2024-06-12",3.9,4.1,3.85,3.9,159000.0],["2024-06-13",3.86,3.96,3.82,3.89,139300.0],["2024-06-14",3.84,3.87,3.65,3.71,186200.0],["2024-06-17",3.68,3.95,3.65,3.93,166000.0],["2024-06-18",3.98,3.98,3.73,3.85,201300.0],["2024-06-20",3.83,4.04,3.81,3.96,226100.0],["2024-06-21",3.96,3.985,3.81,3.88,231500.0],["2024-06-24",3.89,3.93,3.85,3.89,128500.0],["2024-06-25",3.93,3.93,3.84,3.92,209500.0],["2024-06-26",3.89,4.08,3.8,3.87,348000.0],["2024-06-27",3.89,4.07,3.84,4.02,198400.0],["2024-06-28",3.98,4.03,3.6,3.81,2737000.0],["2024-07-01",3.81,3.87,3.633,3.75,258100.0],["2024-07-02",3.69,3.88,3.66,3.86,221600.0],["2024-07-03",3.91,3.92,3.82,3.87,56200.0],["2024-07-05",3.87,4.08,3.79,4.0,195400.0],["2024-07-08",4.0,4.055,3.835,3.99,150800.0],["2024-07-09",3.96,4.04,3.89,3.96,141600.0],["2024-07-10",4.01,4.05,3.92,4.02,114700.0],["2024-07-11",4.04,4.21,3.98,4.21,164200.0],["2024-07-12",4.25,4.32,4.1,4.16,105900.0],["2024-07-15",4.12,4.13,4.0,4.12,196500.0],["2024-07-16",4.22,4.24,4.02,4.1,243200.0],["2024-07-17",4.0,4.08,3.86,3.94,129800.0],["2024-07-18",3.96,4.05,3.81,3.89,147800.0],["2024-07-19",3.89,3.89,3.75,3.77,219200.0],["2024-07-22",3.78,3.87,3.72,3.86,154700.0],["2024-07-23",3.85,3.85,3.6,3.68,300800.0],["2024-07-24",3.7,3.715,3.52,3.53,214900.0],["2024-07-25",3.57,3.65,3.44,3.5,108200.0],["2024-07-26",3.53,3.58,3.43,3.49,73200.0],["2024-07-29",3.5,3.554,3.14,3.18,266800.0],["2024-07-30",3.25,3.26,3.02,3.1,298600.0],["2024-07-31",3.32,3.94,3.25,3.51,672000.0],["2024-08-01",3.5,3.56,3.12,3.125,195200.0],["2024-08-02",3.1,3.12,2.93,3.08,253800.0],["2024-08-05",2.84,3.11,2.76,2.89,248400.0],["2024-08-06",3.06,3.06,2.93,2.96,153600.0],["2024-08-07",3.06,3.08,2.8,2.82,187700.0],["2024-08-08",2.91,3.1,2.85,3.1,156100.0],["2024-08-09",3.1,3.17,2.99,3.03,173800.0],["2024-08-12",3.03,3.03,2.87,2.92,98900.0],["2024-08-13",2.95,3.065,2.95,2.98,262400.0],["2024-08-14",3.04,3.04,2.67,2.76,219000.0],["2024-08-15",2.82,3.01,2.82,3.005,111300.0],["2024-08-16",3.0,3.009,2.88,2.91,110300.0],["2024-08-19",2.9,3.06,2.9,3.02,176500.0],["2024-08-20",2.99,3.06,2.9,2.96,66200.0],["2024-08-21",2.95,2.98,2.85,2.94,134400.0],["2024-08-22",2.95,2.98,2.803,2.84,135000.0],["2024-08-23",2.9,3.055,2.873,3.02,122200.0],["2024-08-26",3.03,3.03,2.93,2.96,98500.0],["2024-08-27",2.91,3.007,2.89,2.9,85700.0],["2024-08-28",2.9,2.94,2.71,2.71,200800.0],["2024-08-29",2.72,2.8,2.68,2.73,209900.0],["2024-08-30",2.74,2.78,2.68,2.69,191500.0],["2024-09-03",2.58,2.61,2.43,2.49,321500.0],["2024-09-04",2.49,2.63,2.42,2.61,135900.0],["2024-09-05",2.61,2.64,2.56,2.58,109300.0],["2024-09-06",2.6,2.6,2.46,2.54,122300.0],["2024-09-09",2.56,2.63,2.51,2.57,94800.0],["2024-09-10",2.55,2.6,2.52,2.52,71600.0],["2024-09-11",2.54,2.63,2.49,2.61,144600.0],["2024-09-12",2.63,2.75,2.53,2.54,139800.0],["2024-09-13",2.59,2.639,2.46,2.47,114000.0],["2024-09-16",2.45,2.57,2.31,2.57,213400.0],["2024-09-17",2.57,2.78,2.52,2.74,197100.0],["2024-09-18",2.73,2.767,2.58,2.58,107500.0],["2024-09-19",2.65,2.73,2.65,2.7,157100.0],["2024-09-20",2.72,2.735,2.55,2.61,103300.0],["2024-09-23",2.61,2.65,2.416,2.45,110100.0],["2024-09-24",2.49,2.6,2.43,2.56,109000.0],["2024-09-25",2.56,2.66,2.43,2.52,114100.0],["2024-09-26",2.53,2.67,2.53,2.66,104200.0],["2024-09-27",2.68,2.71,2.42,2.66,128000.0],["2024-09-30",2.65,2.7,2.57,2.63,96400.0],["2024-10-01",2.62,2.65,2.43,2.49,113400.0],["2024-10-02",2.5,2.6,2.42,2.46,122000.0],["2024-10-03",2.43,2.54,2.43,2.46,94300.0],["2024-10-04",2.53,2.53,2.42,2.52,130300.0],["2024-10-07",2.54,2.68,2.43,2.67,189900.0],["2024-10-08",2.64,2.87,2.561,2.8,283200.0],["2024-10-09",2.77,3.253,2.77,3.23,609600.0],["2024-10-10",3.36,3.66,3.16,3.62,819600.0],["2024-10-11",3.65,3.73,3.53,3.63,309600.0],["2024-10-14",3.63,3.86,3.565,3.69,298300.0],["2024-10-15",3.66,3.73,3.21,3.42,352900.0],["2024-10-16",3.43,3.663,3.38,3.62,227200.0],["2024-10-17",3.62,3.62,3.35,3.39,115600.0],["2024-10-18",3.45,3.55,3.39,3.52,153900.0],["2024-10-21",3.51,3.55,3.3,3.48,108600.0],["2024-10-22",3.33,3.54,3.314,3.46,180600.0],["2024-10-23",3.41,3.52,3.26,3.37,108000.0],["2024-10-24",3.37,3.39,3.25,3.32,94600.0],["2024-10-25",3.32,3.377,3.28,3.36,98100.0],["2024-10-28",3.44,3.74,3.4,3.69,280500.0],["2024-10-29",3.76,3.76,3.32,3.33,250300.0],["2024-10-30",3.5,4.3,3.43,4.27,996700.0],["2024-10-31",4.32,4.35,3.95,4.16,707000.0],["2024-11-01",4.17,4.5,4.17,4.48,620400.0],["2024-11-04",4.53,4.75,4.43,4.64,376500.0],["2024-11-05",4.75,4.85,4.3,4.48,349100.0],["2024-11-06",4.65,4.699,4.361,4.58,152800.0],["2024-11-07",4.6,5.43,4.6,5.25,697300.0],["2024-11-08",5.46,5.68,5.05,5.3,701500.0],["2024-11-11",5.39,5.82,5.22,5.78,582600.0],["2024-11-12",5.65,5.95,5.51,5.92,505100.0],["2024-11-13",6.18,6.48,5.92,6.35,807600.0],["2024-11-14",6.5,7.11,5.83,5.94,939300.0],["2024-11-15",6.0,6.28,5.36,5.79,679200.0],["2024-11-18",5.76,6.26,5.36,5.4,441000.0],["2024-11-19",5.3,5.75,5.1,5.56,406500.0],["2024-11-20",5.56,5.68,5.17,5.45,300800.0],["2024-11-21",5.33,5.99,5.33,5.815,332700.0],["2024-11-22",5.86,5.948,5.52,5.8,381400.0],["2024-11-25",5.96,6.73,5.912,6.7,709400.0],["2024-11-26",6.65,6.71,5.926,6.15,670600.0],["2024-11-27",6.21,6.49,5.65,5.84,515800.0],["2024-11-29",5.92,6.35,5.92,6.18,183500.0],["2024-12-02",6.06,6.41,6.01,6.37,295300.0],["2024-12-03",6.45,6.45,6.054,6.2,247500.0],["2024-12-04",6.15,6.557,6.09,6.33,413600.0],["2024-12-05",6.37,6.718,6.1,6.61,396400.0],["2024-12-06",6.75,6.89,6.61,6.76,309400.0],["2024-12-09",7.09,7.79,6.9,7.57,911400.0],["2024-12-10",7.56,7.588,6.8,7.17,514400.0],["2024-12-11",7.43,7.99,7.05,7.34,735100.0],["2024-12-12",7.2,7.339,7.058,7.1,181200.0],["2024-12-13",7.07,7.7,7.07,7.48,327600.0],["2024-12-16",7.43,8.01,7.04,7.74,500900.0],["2024-12-17",7.79,8.093,7.46,7.99,412100.0],["2024-12-18",8.1,9.24,8.0,8.54,1000900.0],["2024-12-19",8.8,9.5,8.06,8.23,910900.0],["2024-12-20",8.25,9.1,7.68,8.99,739700.0],["2024-12-23",9.12,9.34,8.73,9.26,387200.0],["2024-12-24",9.23,10.5,9.075,10.22,698500.0],["2024-12-26",10.22,12.799,9.7,12.58,1758600.0],["2024-12-27",13.5,14.55,12.664,14.27,1981400.0],["2024-12-30",14.0,14.31,12.71,12.91,1168400.0],["2024-12-31",12.81,13.0,11.225,11.6,1183600.0],["2025-01-02",11.69,13.0,11.31,12.94,829100.0],["2025-01-03",13.5,16.825,13.131,16.55,2176900.0],["2025-01-06",16.8,17.55,16.0,16.55,1619900.0],["2025-01-07",15.88,16.491,14.76,16.24,956500.0],["2025-01-08",14.86,14.935,11.545,11.86,2022900.0],["2025-01-10",11.6,12.0,10.351,10.97,1349800.0],["2025-01-13",10.42,11.83,10.22,10.55,936900.0],["2025-01-14",11.09,11.81,9.09,9.3,1049900.0],["2025-01-15",9.9,11.678,9.6,11.17,1222100.0],["2025-01-16",11.55,11.9,8.3,8.4,2114600.0],["2025-01-17",8.82,9.34,8.4,8.64,912300.0],["2025-01-21",8.74,9.96,8.74,9.94,913900.0],["2025-01-22",10.01,10.84,9.62,10.71,809800.0],["2025-01-23",10.32,10.8,10.1,10.71,444700.0],["2025-01-24",10.89,11.74,10.6,11.04,763000.0],["2025-01-27",9.8,10.014,8.6,8.72,1030900.0],["2025-01-28",9.13,9.201,7.98,8.65,689300.0],["2025-01-29",8.76,9.31,8.61,8.82,428000.0],["2025-01-30",8.75,9.15,7.88,8.37,836600.0],["2025-01-31",8.54,9.6,8.3,8.76,603900.0],["2025-02-03",8.17,8.8,7.87,8.28,551000.0],["2025-02-04",8.28,9.25,8.218,9.05,586000.0],["2025-02-05",8.82,9.53,8.62,9.26,442000.0],["2025-02-06",10.01,10.68,9.51,9.86,613800.0],["2025-02-07",9.9,10.03,8.91,9.02,553500.0],["2025-02-10",9.18,9.27,8.53,8.57,555900.0],["2025-02-11",8.49,9.05,8.45,8.65,1125900.0],["2025-02-12",5.03,5.53,4.51,5.32,4286300.0],["2025-02-13",5.27,6.65,5.0,6.65,1964600.0],["2025-02-14",6.26,6.724,5.905,6.11,848800.0],["2025-02-18",6.25,6.32,5.82,5.88,719600.0],["2025-02-19",5.8,6.55,5.77,6.32,859400.0],["2025-02-20",6.29,6.69,6.16,6.4,565500.0],["2025-02-21",6.53,6.97,6.03,6.12,673000.0],["2025-02-24",6.1,6.33,5.64,5.67,613800.0],["2025-02-25",5.55,5.59,5.15,5.35,773300.0],["2025-02-26",5.51,5.85,5.5,5.61,588500.0],["2025-02-27",5.69,5.69,5.2,5.2,412600.0],["2025-02-28",5.16,5.9,5.07,5.87,1030100.0],["2025-03-03",5.91,6.19,5.222,5.315,523700.0],["2025-03-04",5.13,5.77,5.11,5.595,607500.0],["2025-03-05",5.67,6.06,5.53,6.01,527800.0],["2025-03-06",5.82,6.33,5.74,6.0,411500.0],["2025-03-07",6.0,6.14,5.58,6.06,428200.0],["2025-03-10",5.98,6.105,5.515,5.61,334400.0],["2025-03-11",5.56,5.94,5.39,5.47,357600.0],["2025-03-12",5.69,6.04,5.66,5.82,403400.0],["2025-03-13",5.85,5.94,5.4,5.43,376300.0],["2025-03-14",5.58,5.9,5.48,5.9,532600.0],["2025-03-17",5.93,6.19,5.8,6.11,353100.0],["2025-03-18",6.06,6.08,5.87,5.98,228500.0],["2025-03-19",6.03,6.14,5.78,5.83,449300.0],["2025-03-20",5.72,5.9,5.58,5.75,298900.0],["2025-03-21",5.56,5.74,5.51,5.64,206900.0],["2025-03-24",5.85,6.08,5.745,5.77,535900.0],["2025-03-25",5.05,5.2,4.71,4.88,1464900.0],["2025-03-26",4.85,5.057,4.79,4.97,525500.0],["2025-03-27",4.91,4.933,4.55,4.58,397900.0],["2025-03-28",4.49,4.54,4.02,4.14,690000.0],["2025-03-31",4.0,4.11,3.91,4.0,586900.0],["2025-04-01",3.96,4.225,3.77,4.1,724500.0],["2025-04-02",4.03,4.51,3.91,4.34,448800.0],["2025-04-03",4.01,4.16,3.7,3.91,665200.0],["2025-04-04",3.83,3.83,3.331,3.5,601200.0],["2025-04-07",3.21,4.09,3.2,3.86,634000.0],["2025-04-08",4.07,4.155,3.47,3.56,434500.0],["2025-04-09",3.51,4.3,3.51,4.21,529300.0],["2025-04-10",4.09,4.12,3.88,4.08,358600.0],["2025-04-11",4.05,4.25,3.91,4.14,280900.0],["2025-04-14",4.25,4.283,3.91,4.0,272800.0],["2025-04-15",4.05,4.21,4.04,4.08,180300.0],["2025-04-16",3.88,4.08,3.805,3.94,247000.0],["2025-04-17",3.94,4.1,3.92,3.99,184500.0],["2025-04-21",3.93,4.0,3.74,3.82,218200.0],["2025-04-22",4.088,4.088,3.8,3.9,282700.0],["2025-04-23",4.1,4.21,3.88,3.91,295400.0],["2025-04-24",3.95,4.277,3.95,4.205,308400.0],["2025-04-25",4.13,4.3,4.07,4.26,211100.0],["2025-04-28",4.28,4.353,4.04,4.14,252400.0],["2025-04-29",4.19,4.87,4.16,4.19,481500.0],["2025-04-30",4.08,4.4,3.96,4.39,208200.0],["2025-05-01",4.5,4.595,4.3,4.46,257400.0],["2025-05-02",4.53,5.15,4.5,5.02,512200.0],["2025-05-05",4.91,5.054,4.74,4.74,229500.0],["2025-05-06",4.64,5.15,4.58,5.07,562100.0],["2025-05-07",5.4,6.53,5.4,6.01,1520600.0],["2025-05-08",6.12,6.96,6.12,6.5,1028800.0],["2025-05-09",6.57,6.86,6.35,6.44,532700.0],["2025-05-12",6.78,7.134,6.57,6.92,600800.0],["2025-05-13",6.9,7.55,6.9,7.18,677200.0],["2025-05-14",7.29,7.728,7.056,7.63,645000.0],["2025-05-15",7.46,7.56,6.958,7.25,482700.0],["2025-05-16",7.36,7.59,7.24,7.49,422200.0],["2025-05-19",7.31,7.45,7.155,7.31,382400.0],["2025-05-20",7.28,7.28,6.75,7.19,561200.0],["2025-05-21",7.08,7.16,6.64,6.665,581800.0],["2025-05-22",6.59,6.91,6.2,6.62,516900.0],["2025-05-23",6.36,6.8,6.36,6.77,315900.0],["2025-05-27",7.0,7.44,6.92,7.02,727500.0],["2025-05-28",7.02,7.075,6.5,6.59,344800.0],["2025-05-29",6.76,6.81,6.24,6.28,370000.0],["2025-05-30",6.23,6.28,5.9,6.15,360400.0],["2025-06-02",6.0,6.19,5.995,6.09,411600.0],["2025-06-03",6.15,6.29,5.84,6.27,492800.0],["2025-06-04",6.2,6.27,6.025,6.14,280100.0],["2025-06-05",6.15,6.247,5.93,6.07,263700.0],["2025-06-06",6.15,6.36,6.12,6.23,250400.0],["2025-06-09",6.35,6.55,6.02,6.04,323100.0],["2025-06-10",6.08,6.29,6.0,6.12,284100.0],["2025-06-11",6.2,6.38,6.04,6.25,261400.0],["2025-06-12",6.21,6.33,5.775,5.79,496500.0],["2025-06-13",5.61,5.64,5.28,5.28,469400.0],["2025-06-16",5.39,5.52,5.26,5.31,322900.0],["2025-06-17",5.26,5.265,5.05,5.06,302400.0],["2025-06-18",5.09,5.25,5.015,5.06,377300.0],["2025-06-20",5.12,5.13,4.85,4.99,593200.0],["2025-06-23",4.93,5.07,4.74,4.9,373800.0],["2025-06-24",5.0,5.269,5.0,5.14,308100.0],["2025-06-25",5.18,5.25,4.895,4.92,342800.0],["2025-06-26",4.92,5.275,4.88,5.19,429600.0],["2025-06-27",5.19,5.27,4.89,5.02,4210600.0],["2025-06-30",5.09,5.27,5.013,5.04,576700.0],["2025-07-01",4.99,5.16,4.85,4.96,426900.0],["2025-07-02",4.96,5.17,4.938,4.97,434200.0],["2025-07-03",5.05,5.09,4.929,5.07,184800.0],["2025-07-07",5.01,5.13,4.89,5.11,393400.0],["2025-07-08",5.18,5.36,5.09,5.24,467000.0],["2025-07-09",5.3,5.55,5.24,5.38,454300.0],["2025-07-10",5.34,5.38,5.1,5.19,392700.0],["2025-07-11",5.13,5.15,4.66,4.765,540100.0],["2025-07-14",4.74,4.8,4.49,4.72,617600.0],["2025-07-15",4.8,4.83,4.49,4.53,369200.0],["2025-07-16",4.53,4.77,4.47,4.73,300600.0],["2025-07-17",4.75,5.17,4.73,5.15,426800.0],["2025-07-18",5.2,5.37,4.943,4.97,526100.0],["2025-07-21",5.06,5.42,5.04,5.12,561200.0],["2025-07-22",5.1,5.235,4.89,5.2,539900.0],["2025-07-23",5.16,5.304,5.1,5.29,371200.0],["2025-07-24",5.31,5.32,5.22,5.25,174100.0],["2025-07-25",5.26,5.315,5.2,5.28,198900.0],["2025-07-28",5.35,5.4,5.2,5.24,399600.0],["2025-07-29",5.29,5.303,4.92,4.99,414900.0],["2025-07-30",5.02,5.18,4.97,5.03,222600.0],["2025-07-31",4.99,5.145,4.945,5.0,380700.0],["2025-08-01",4.92,5.04,4.65,4.66,465300.0],["2025-08-04",4.72,4.806,4.5,4.57,452600.0],["2025-08-05",4.57,4.72,4.44,4.66,438100.0],["2025-08-06",3.73,3.87,3.26,3.595,2050900.0],["2025-08-07",3.65,3.9,3.65,3.825,509000.0],["2025-08-08",3.83,3.88,3.485,3.52,444300.0],["2025-08-11",3.52,3.74,3.52,3.6,309400.0],["2025-08-12",3.65,3.76,3.6,3.76,331900.0],["2025-08-13",3.78,3.8,3.52,3.6,370800.0],["2025-08-14",3.58,3.58,3.325,3.38,350600.0],["2025-08-15",3.38,3.41,3.27,3.39,333900.0],["2025-08-18",3.4,3.44,3.25,3.26,278200.0],["2025-08-19",3.28,3.295,3.11,3.24,452900.0],["2025-08-20",3.24,3.34,3.12,3.32,296700.0],["2025-08-21",3.32,3.32,3.24,3.31,204100.0],["2025-08-22",3.34,3.5,3.282,3.36,428900.0],["2025-08-25",3.39,3.63,3.276,3.31,314800.0],["2025-08-26",3.34,3.44,3.31,3.38,168000.0],["2025-08-27",3.38,3.42,3.31,3.39,220500.0],["2025-08-28",3.46,3.47,3.31,3.33,278100.0],["2025-08-29",3.33,3.38,3.26,3.28,179300.0],["2025-09-02",3.16,3.283,3.15,3.22,292900.0],["2025-09-03",3.22,3.22,3.06,3.1,344400.0],["2025-09-04",3.09,3.28,3.07,3.28,272400.0],["2025-09-05",3.34,3.36,3.11,3.17,237800.0],["2025-09-08",3.18,3.44,3.17,3.42,321100.0],["2025-09-09",3.41,3.41,3.255,3.31,207500.0],["2025-09-10",3.33,3.43,3.17,3.21,368500.0],["2025-09-11",3.21,3.345,3.2,3.28,195900.0],["2025-09-12",3.33,3.45,3.27,3.37,313800.0],["2025-09-15",3.4,3.4,3.29,3.33,211100.0],["2025-09-16",3.365,3.48,3.3,3.46,243200.0],["2025-09-17",3.43,3.615,3.39,3.39,288100.0],["2025-09-18",3.43,3.65,3.43,3.65,318500.0],["2025-09-19",3.65,3.77,3.56,3.72,515700.0],["2025-09-22",3.72,4.61,3.65,4.41,1156600.0],["2025-09-23",4.6,4.74,4.19,4.36,710900.0],["2025-09-24",4.34,4.34,4.03,4.14,416800.0],["2025-09-25",4.07,4.13,3.77,3.91,456400.0],["2025-09-26",3.92,3.948,3.7,3.81,440000.0],["2025-09-29",3.86,3.98,3.78,3.83,302500.0],["2025-09-30",3.83,4.43,3.81,4.42,743700.0],["2025-10-01",4.42,4.71,4.18,4.62,836800.0],["2025-10-02",4.76,4.96,4.66,4.67,619200.0],["2025-10-03",4.67,5.04,4.61,4.98,629400.0],["2025-10-06",5.06,5.1,4.75,4.97,643300.0],["2025-10-07",5.01,5.356,4.81,4.84,601700.0],["2025-10-08",4.9,5.13,4.851,5.0,420500.0],["2025-10-09",4.96,5.0,4.52,4.62,517600.0],["2025-10-10",4.65,4.76,4.2,4.23,603400.0],["2025-10-13",4.41,4.87,4.38,4.85,318500.0],["2025-10-14",4.76,5.09,4.66,4.97,507400.0],["2025-10-15",5.03,5.244,4.878,5.08,438300.0],["2025-10-16",5.13,5.15,4.727,4.74,301300.0],["2025-10-17",4.66,4.82,4.503,4.59,287400.0],["2025-10-20",4.79,4.92,4.46,4.51,349800.0],["2025-10-21",4.44,4.46,4.23,4.25,1292600.0],["2025-10-22",2.5,3.0,2.483,2.865,3766200.0],["2025-10-23",2.97,3.28,2.93,3.23,1646600.0],["2025-10-24",3.25,3.3,3.09,3.15,778800.0],["2025-10-27",3.22,3.48,3.209,3.3,613100.0],["2025-10-28",3.28,3.35,3.145,3.25,716300.0],["2025-10-29",3.1,3.475,3.062,3.17,1028800.0],["2025-10-30",3.13,3.22,2.98,3.01,451600.0],["2025-10-31",3.02,3.23,3.0,3.16,287600.0],["2025-11-03",3.14,3.21,2.84,2.87,688700.0],["2025-11-04",2.805,2.96,2.73,2.84,373200.0],["2025-11-05",2.84,2.9,2.76,2.82,434300.0],["2025-11-06",2.79,2.811,2.57,2.58,642800.0],["2025-11-07",2.53,2.71,2.5,2.7,361200.0],["2025-11-10",2.76,2.839,2.51,2.51,477700.0],["2025-11-11",2.5,2.557,2.433,2.45,436600.0],["2025-11-12",2.49,2.531,2.36,2.4,411400.0],["2025-11-13",2.37,2.39,2.25,2.31,452700.0],["2025-11-14",2.25,2.29,2.14,2.17,862900.0],["2025-11-17",2.2,2.2,2.05,2.1,567100.0],["2025-11-18",2.06,2.23,2.03,2.19,353700.0],["2025-11-19",2.2,2.3,2.12,2.19,429200.0],["2025-11-20",2.26,2.304,1.98,1.99,545700.0],["2025-11-21",2.0,2.06,1.892,1.99,430200.0],["2025-11-24",2.0,2.2,1.99,2.18,427500.0],["2025-11-25",2.19,2.45,2.13,2.41,519300.0],["2025-11-26",2.42,2.438,2.29,2.38,412300.0],["2025-11-28",2.4,2.5,2.39,2.48,106000.0],["2025-12-01",2.39,2.48,2.37,2.4,208900.0],["2025-12-02",2.41,2.45,2.27,2.29,463300.0],["2025-12-03",2.31,2.5,2.215,2.46,918000.0],["2025-12-04",2.47,2.62,2.445,2.51,431100.0],["2025-12-05",2.58,2.73,2.41,2.49,1205000.0],["2025-12-08",2.54,2.579,2.385,2.41,346100.0],["2025-12-09",2.4,2.67,2.4,2.6,590000.0],["2025-12-10",2.6,2.62,2.5,2.58,289300.0],["2025-12-11",2.57,2.57,2.41,2.54,390000.0],["2025-12-12",2.54,2.56,2.37,2.37,302300.0],["2025-12-15",2.4,2.45,2.32,2.33,283400.0],["2025-12-16",2.34,2.455,2.32,2.44,228200.0],["2025-12-17",2.44,2.48,2.26,2.29,471000.0],["2025-12-18",2.36,2.4,2.18,2.21,382100.0],["2025-12-19",2.22,2.39,2.22,2.33,511200.0],["2025-12-22",2.31,2.37,2.215,2.24,490300.0],["2025-12-23",2.23,2.28,2.17,2.26,304600.0],["2025-12-24",2.21,2.295,2.21,2.25,180000.0],["2025-12-26",2.25,2.29,2.15,2.16,257000.0],["2025-12-29",2.11,2.265,2.11,2.2,608600.0],["2025-12-30",2.16,2.3,2.16,2.19,491200.0],["2025-12-31",2.19,2.27,2.161,2.21,442000.0],["2026-01-02",2.27,2.38,2.25,2.36,261300.0],["2026-01-05",2.35,2.525,2.315,2.39,611200.0],["2026-01-06",2.41,2.41,2.275,2.29,334700.0],["2026-01-07",2.3,2.53,2.272,2.47,1200000.0],["2026-01-08",2.51,2.55,2.355,2.36,389600.0],["2026-01-09",2.4,2.41,2.27,2.31,573500.0],["2026-01-12",2.31,2.38,2.3,2.33,336000.0],["2026-01-13",2.395,2.404,2.26,2.29,270400.0],["2026-01-14",2.29,2.385,2.265,2.37,303400.0],["2026-01-15",2.37,2.45,2.36,2.41,513100.0],["2026-01-16",2.43,2.44,2.365,2.37,213400.0],["2026-01-20",2.32,2.43,2.29,2.34,476000.0],["2026-01-21",2.35,2.5,2.34,2.45,557000.0],["2026-01-22",2.5,2.76,2.495,2.67,475300.0],["2026-01-23",2.67,2.71,2.525,2.65,479500.0],["2026-01-26",2.64,2.9,2.58,2.84,713300.0],["2026-01-27",2.84,3.51,2.78,3.31,2205200.0],["2026-01-28",3.31,3.43,2.73,2.8,1314100.0],["2026-01-29",2.78,3.085,2.59,3.05,1064700.0],["2026-01-30",3.025,3.04,2.83,2.93,636400.0],["2026-02-02",2.86,2.95,2.76,2.77,476400.0],["2026-02-03",2.88,2.98,2.58,2.66,620100.0],["2026-02-04",2.67,2.67,2.39,2.49,362400.0],["2026-02-05",2.5,2.54,2.25,2.32,435500.0],["2026-02-06",2.41,2.625,2.38,2.57,448000.0],["2026-02-09",2.56,2.575,2.47,2.52,297400.0],["2026-02-10",2.53,2.6,2.425,2.46,297600.0],["2026-02-11",2.54,2.54,2.34,2.46,313100.0],["2026-02-12",2.51,2.58,2.32,2.39,453900.0],["2026-02-13",2.78,4.02,2.668,3.92,28260500.0],["2026-02-17",4.0,6.19,3.97,5.73,35011200.0],["2026-02-18",5.49,7.0,5.15,5.48,16067400.0],["2026-02-19",5.45,6.73,5.41,6.66,5356700.0],["2026-02-20",6.44,7.535,6.11,7.0,4674900.0],["2026-02-23",5.98,6.4,5.7,5.985,3483400.0],["2026-02-24",6.04,6.06,5.07,5.305,2513700.0],["2026-02-25",5.43,6.265,5.2,6.13,2306100.0],["2026-02-26",6.15,6.164,4.96,5.21,2674200.0],["2026-02-27",5.12,5.26,4.865,5.04,1452200.0],["2026-03-02",4.79,5.35,4.6,5.24,1870800.0],["2026-03-03",4.97,5.3,4.81,4.81,1525700.0],["2026-03-04",4.89,5.13,4.78,4.79,897600.0],["2026-03-05",4.745,4.77,4.38,4.76,1046800.0],["2026-03-06",4.58,4.81,4.52,4.54,654500.0],["2026-03-09",4.38,4.62,4.12,4.56,1000400.0],["2026-03-10",4.5,5.18,4.5,5.02,1654700.0],["2026-03-11",5.32,5.59,4.82,5.1,2974900.0],["2026-03-12",4.95,5.336,4.85,4.89,1156000.0],["2026-03-13",4.92,5.115,4.47,4.6,1278100.0],["2026-03-16",4.73,4.85,4.56,4.77,560000.0],["2026-03-17",4.76,5.128,4.66,4.72,692600.0],["2026-03-18",4.72,4.84,4.31,4.36,911200.0],["2026-03-19",4.112,4.45,4.05,4.36,867700.0],["2026-03-20",4.35,4.35,4.03,4.25,1287500.0],["2026-03-23",4.3,4.64,4.18,4.59,955000.0],["2026-03-24",4.55,4.92,4.51,4.82,748000.0],["2026-03-25",4.86,5.06,4.51,4.55,836600.0],["2026-03-26",4.42,4.53,3.9,3.905,803100.0],["2026-03-27",3.86,3.9,3.61,3.74,969800.0],["2026-03-30",3.79,3.79,3.455,3.58,881700.0],["2026-03-31",3.63,3.895,3.61,3.81,641400.0],["2026-04-01",3.94,4.11,3.94,4.04,521000.0],["2026-04-02",3.8,4.13,3.77,4.07,543600.0],["2026-04-06",4.1,4.37,4.1,4.2,396800.0],["2026-04-07",4.11,4.15,3.92,4.07,338800.0],["2026-04-08",4.46,4.5,4.25,4.42,518100.0],["2026-04-09",4.41,4.62,4.38,4.53,355600.0],["2026-04-10",4.59,5.095,4.575,5.09,1054100.0],["2026-04-13",4.98,5.625,4.94,5.45,1710900.0],["2026-04-14",5.55,5.74,4.98,5.04,1309600.0],["2026-04-15",5.01,5.26,4.91,5.14,620300.0],["2026-04-16",5.17,5.4,4.975,5.32,593200.0],["2026-04-17",5.53,5.535,5.29,5.35,490600.0],["2026-04-20",5.295,6.399,5.295,6.34,1803000.0],["2026-04-21",6.42,7.315,6.26,6.61,1763100.0],["2026-04-22",6.69,6.95,6.27,6.34,1285600.0],["2026-04-23",6.3,6.7,5.86,6.19,976900.0],["2026-04-24",6.5,9.59,6.391,8.6,28328300.0],["2026-04-27",8.5,8.946,7.38,7.63,5594200.0],["2026-04-28",7.28,7.62,6.8,7.31,1841100.0],["2026-04-29",7.31,7.35,6.85,7.25,946100.0],["2026-04-30",7.25,8.39,6.98,8.18,2449200.0],["2026-05-01",8.35,11.125,8.18,11.09,8224000.0],["2026-05-04",10.868,11.05,9.75,10.37,2990400.0],["2026-05-05",10.49,11.48,10.07,10.56,4777700.0],["2026-05-06",7.247,10.1,7.0,9.13,9600600.0],["2026-05-07",8.97,9.235,7.96,8.1,2403100.0],["2026-05-08",8.22,8.52,7.74,8.41,1404100.0],["2026-05-11",8.15,8.88,8.1,8.28,2285300.0],["2026-05-12",8.04,8.39,7.71,8.35,1717300.0],["2026-05-13",8.42,10.22,8.41,9.89,3159700.0],["2026-05-14",9.875,10.3,9.102,9.63,1813300.0],["2026-05-15",8.94,9.16,8.47,8.8,1344200.0],["2026-05-18",9.1,9.1,7.92,8.005,1544800.0],["2026-05-19",7.91,7.91,7.34,7.49,1301800.0],["2026-05-20",7.6,7.8,7.18,7.68,1096100.0],["2026-05-21",7.7,8.63,7.68,8.51,1917000.0],["2026-05-22",8.61,9.5,8.52,9.24,1707200.0],["2026-05-26",9.64,12.365,9.545,12.11,3743900.0],["2026-05-27",12.04,12.35,10.86,11.03,2048100.0],["2026-05-28",10.91,11.54,10.56,11.17,1300500.0],["2026-05-29",11.12,11.17,9.66,9.98,1466500.0],["2026-06-01",9.5,10.11,9.33,9.67,1161200.0],["2026-06-02",9.76,10.33,9.59,9.85,1128500.0],["2026-06-03",9.81,10.205,8.83,9.1,1590600.0],["2026-06-04",8.85,9.28,8.66,9.05,853100.0],["2026-06-05",9.05,9.99,8.16,8.26,2006300.0],["2026-06-08",8.5,8.74,8.01,8.36,1285100.0],["2026-06-09",8.62,8.845,7.28,8.05,1763700.0],["2026-06-10",7.99,8.98,7.92,8.02,924800.0],["2026-06-11",8.13,8.84,8.055,8.75,1018600.0],["2026-06-12",8.71,9.33,8.47,9.0,1091000.0],["2026-06-15",9.46,9.82,9.07,9.5,1023300.0],["2026-06-16",9.49,9.54,8.72,8.81,813500.0],["2026-06-17",8.93,9.1,8.13,8.17,1246200.0],["2026-06-18",8.67,9.045,8.24,9.0,1261400.0],["2026-06-22",9.05,9.22,8.24,8.26,806100.0],["2026-06-23",7.68,8.16,7.52,7.53,780500.0],["2026-06-24",7.67,7.67,7.16,7.41,750400.0],["2026-06-25",7.71,7.76,6.93,7.31,660800.0],["2026-06-26",7.04,7.14,6.67,7.08,2405700.0],["2026-06-29",7.21,7.62,6.855,7.61,896700.0],["2026-06-30",7.64,8.77,7.64,8.71,1063600.0],["2026-07-01",8.35,8.83,7.91,8.28,1108600.0],["2026-07-02",8.37,8.38,7.29,7.41,914900.0],["2026-07-06",7.57,7.7074,7.3,7.355,550850.228574],["2026-07-07",7.34,7.34,6.57,6.78,842118.415938],["2026-07-08",6.66,6.94,6.47,6.82,673630.383825],["2026-07-09",7,7.28,6.815,6.83,713268.001894],["2026-07-10",6.76,6.79,6.51,6.63,574884.949503],["2026-07-13",6.52,6.52,6.14,6.25,754074.511742],["2026-07-14",6.5,6.6,6.24,6.39,563971.626231],["2026-07-15",6.49,6.63,5.95,6.14,677478.176883],["2026-07-16",6.02,6.09,5.525,5.69,1083657.274302],["2026-07-17",5.32,5.76,5.24,5.62,624223.788718],["2026-07-30",4.68,5.14,4.68,5.09,538628.464004],["2026-07-31",5.38,5.46,4.96,5.16,555594.55485],["2026-08-03",5.05,5.4199,5,5.29,663948.736279],["2026-08-04",5.63,5.89,5.57,5.65,1263546.807502],["2026-08-05",5.135,5.49,5,5.24,974263.633546],["2026-08-06",5.235,5.5799,5.015,5.315,537807.935912],["2026-08-07",5.52,5.59,5.28,5.48,424391.521973]]}