{"t":"CRVS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-03-23",15.0,15.39,14.25,14.25,1643600.0],["2016-03-24",14.15,14.47,14.0,14.25,246400.0],["2016-03-28",14.39,14.42,13.75,13.8,111000.0],["2016-03-29",13.75,14.94,13.75,14.53,106300.0],["2016-03-30",14.71,14.95,14.5,14.76,87700.0],["2016-03-31",14.97,14.97,14.398,14.5,107600.0],["2016-04-01",14.5,14.85,14.25,14.25,123600.0],["2016-04-04",14.29,14.75,14.25,14.4,102000.0],["2016-04-05",14.35,15.63,14.35,14.75,238200.0],["2016-04-06",15.18,15.3,14.79,14.91,248600.0],["2016-04-07",14.9,15.015,14.75,14.75,147500.0],["2016-04-08",14.8,15.2,14.74,14.75,152200.0],["2016-04-11",14.8,15.05,14.5,14.52,122800.0],["2016-04-12",14.83,15.0,14.5,14.76,57300.0],["2016-04-13",14.9,15.6,14.82,15.01,145400.0],["2016-04-14",15.13,15.71,15.11,15.32,73600.0],["2016-04-15",15.7,15.9,15.26,15.61,84200.0],["2016-04-18",15.88,15.88,15.0,15.03,121500.0],["2016-04-19",14.87,15.23,14.595,15.19,77900.0],["2016-04-20",15.27,15.4,14.89,15.0,106600.0],["2016-04-21",14.95,15.35,14.9,15.01,66700.0],["2016-04-22",14.97,15.2,14.95,15.13,25000.0],["2016-04-25",15.18,15.2,14.525,14.86,41500.0],["2016-04-26",14.86,14.86,13.85,14.39,95700.0],["2016-04-27",14.12,14.24,13.81,13.82,25000.0],["2016-04-28",13.8,14.665,12.5,12.78,88400.0],["2016-04-29",12.58,12.96,12.05,12.24,52800.0],["2016-05-02",12.33,12.48,12.05,12.06,29200.0],["2016-05-03",12.05,12.64,12.05,12.31,42900.0],["2016-05-04",12.5,13.27,12.05,12.78,73100.0],["2016-05-05",12.76,12.943,12.4,12.42,26800.0],["2016-05-06",12.39,12.98,12.05,12.09,71600.0],["2016-05-09",12.09,12.99,12.06,12.46,76900.0],["2016-05-10",12.55,12.55,12.3,12.39,23500.0],["2016-05-11",12.3,12.38,10.6,10.76,79500.0],["2016-05-12",10.64,10.86,9.63,10.11,193700.0],["2016-05-13",9.84,10.87,9.8,10.66,22100.0],["2016-05-16",10.94,12.05,10.88,11.65,89200.0],["2016-05-17",11.8,12.575,11.04,11.3,82700.0],["2016-05-18",11.25,12.0,11.025,11.62,48000.0],["2016-05-19",11.65,12.73,11.5,12.66,34500.0],["2016-05-20",12.66,14.78,12.41,14.03,50400.0],["2016-05-23",14.36,14.5,13.805,14.36,29400.0],["2016-05-24",14.53,14.9,13.61,14.19,41600.0],["2016-05-25",14.33,14.6,14.03,14.21,10800.0],["2016-05-26",14.4,14.59,13.5,14.31,12300.0],["2016-05-27",14.39,14.49,13.535,14.41,17000.0],["2016-05-31",14.5,14.5,13.85,14.05,10400.0],["2016-06-01",14.08,14.485,13.52,14.32,12600.0],["2016-06-02",14.35,14.5,13.9,14.33,18000.0],["2016-06-03",14.21,14.7,14.16,14.49,38300.0],["2016-06-06",14.5,14.69,14.08,14.24,15100.0],["2016-06-07",14.25,14.47,13.42,13.54,18400.0],["2016-06-08",13.57,14.465,13.0,13.34,15400.0],["2016-06-09",13.05,13.55,12.24,12.99,87700.0],["2016-06-10",12.86,13.1,12.01,12.83,62100.0],["2016-06-13",12.6,13.27,12.05,12.7,27000.0],["2016-06-14",12.81,13.01,11.65,11.86,46100.0],["2016-06-15",12.31,12.31,11.66,11.85,33000.0],["2016-06-16",12.18,12.27,11.82,12.08,39100.0],["2016-06-17",12.42,12.9,11.84,12.39,243600.0],["2016-06-20",12.35,13.05,12.24,12.87,43500.0],["2016-06-21",13.28,13.28,12.7,13.16,44600.0],["2016-06-22",13.19,13.8,13.09,13.41,41000.0],["2016-06-23",13.51,13.6,12.55,13.46,30600.0],["2016-06-24",12.94,13.62,12.545,13.29,386500.0],["2016-06-27",13.23,14.14,13.09,13.35,45000.0],["2016-06-28",13.5,14.09,13.07,13.96,34600.0],["2016-06-29",13.89,14.72,13.22,14.44,23500.0],["2016-06-30",14.403,14.42,14.12,14.26,18200.0],["2016-07-01",14.46,14.46,13.7,14.42,33100.0],["2016-07-05",13.407,14.4,13.34,14.35,25200.0],["2016-07-06",14.21,14.45,13.87,14.14,15400.0],["2016-07-07",14.24,14.99,14.24,14.97,52100.0],["2016-07-08",14.91,14.97,13.57,14.65,51000.0],["2016-07-11",12.04,14.93,12.04,14.73,56500.0],["2016-07-12",14.63,15.06,14.63,15.03,43500.0],["2016-07-13",15.0,15.07,14.34,14.41,23300.0],["2016-07-14",14.41,14.98,14.11,14.31,33400.0],["2016-07-15",14.56,14.73,14.0,14.04,32800.0],["2016-07-18",14.46,14.5,14.17,14.37,19700.0],["2016-07-19",14.15,14.35,14.15,14.2,7600.0],["2016-07-20",14.17,14.25,14.02,14.08,5400.0],["2016-07-21",14.27,14.28,14.08,14.12,4200.0],["2016-07-22",14.16,14.32,14.06,14.19,11200.0],["2016-07-25",13.47,14.0,13.42,13.59,10300.0],["2016-07-26",13.537,13.537,13.03,13.37,10500.0],["2016-07-27",13.25,13.378,12.91,13.1,13500.0],["2016-07-28",13.11,13.25,12.8,12.89,12500.0],["2016-07-29",13.569,13.569,13.13,13.15,8000.0],["2016-08-01",13.43,13.76,13.21,13.3,12700.0],["2016-08-02",13.26,13.29,12.85,12.85,5600.0],["2016-08-03",12.89,13.14,12.89,13.05,6000.0],["2016-08-04",13.09,13.24,13.09,13.16,3700.0],["2016-08-05",13.36,13.6,13.36,13.59,4500.0],["2016-08-08",13.52,14.199,13.49,13.79,11900.0],["2016-08-09",14.2,14.35,13.99,14.01,30500.0],["2016-08-10",14.25,14.3,13.988,14.13,9000.0],["2016-08-11",14.05,14.365,14.02,14.28,10900.0],["2016-08-12",14.27,14.27,13.87,13.87,5300.0],["2016-08-15",13.99,14.37,13.99,14.1,25500.0],["2016-08-16",14.15,14.35,14.0,14.0,3500.0],["2016-08-17",13.77,14.07,13.7,13.89,16000.0],["2016-08-18",14.2,14.35,14.08,14.15,9000.0],["2016-08-19",14.08,14.23,13.671,13.85,13700.0],["2016-08-22",13.83,14.37,13.07,13.81,22000.0],["2016-08-23",13.9,14.05,13.72,13.98,10000.0],["2016-08-24",13.98,13.98,13.365,13.69,6400.0],["2016-08-25",13.76,14.25,13.445,13.88,12100.0],["2016-08-26",14.15,14.2,13.9,14.11,4000.0],["2016-08-29",14.0,14.15,14.0,14.08,3900.0],["2016-08-30",14.13,14.23,13.94,13.99,23900.0],["2016-08-31",14.05,14.12,13.56,13.65,11800.0],["2016-09-01",13.405,13.69,13.22,13.62,12100.0],["2016-09-02",13.25,13.775,13.0,13.59,14800.0],["2016-09-06",13.61,14.48,13.565,14.42,19900.0],["2016-09-07",14.5,14.5,14.2,14.45,9300.0],["2016-09-08",14.48,14.97,14.25,14.94,15700.0],["2016-09-09",14.76,15.87,14.76,15.61,39600.0],["2016-09-12",15.68,16.45,15.04,16.22,110500.0],["2016-09-13",16.23,16.62,15.7,16.12,74500.0],["2016-09-14",16.11,16.24,15.63,15.84,47600.0],["2016-09-15",15.96,16.0,15.56,15.61,15100.0],["2016-09-16",15.61,15.9,15.0,15.13,105400.0],["2016-09-19",15.4,15.4,14.61,14.75,24200.0],["2016-09-20",14.89,15.944,14.79,15.0,29700.0],["2016-09-21",15.05,15.475,14.7,14.98,24300.0],["2016-09-22",15.235,15.58,14.99,15.57,15200.0],["2016-09-23",15.45,16.074,15.45,15.84,16300.0],["2016-09-26",16.29,16.32,15.83,15.92,24700.0],["2016-09-27",16.14,16.5,16.02,16.47,40900.0],["2016-09-28",16.75,16.81,16.25,16.49,37700.0],["2016-09-29",16.65,17.769,16.07,16.2,27600.0],["2016-09-30",16.5,16.735,16.238,16.45,62500.0],["2016-10-03",15.54,16.5,15.54,16.37,19100.0],["2016-10-04",16.142,16.67,16.142,16.39,11800.0],["2016-10-05",16.69,17.33,16.49,16.59,26900.0],["2016-10-06",16.78,16.78,16.3,16.31,14700.0],["2016-10-07",16.3,16.4,15.822,16.24,16700.0],["2016-10-10",16.2,16.39,16.05,16.29,27400.0],["2016-10-11",16.12,16.19,16.1,16.14,10500.0],["2016-10-12",16.22,16.32,15.67,15.82,4100.0],["2016-10-13",16.078,16.078,15.3,15.32,13700.0],["2016-10-14",15.35,15.59,15.0,15.18,11000.0],["2016-10-17",15.2,15.2,15.0,15.02,7500.0],["2016-10-18",15.0,15.208,14.76,14.86,6200.0],["2016-10-19",14.77,14.9,14.76,14.81,4100.0],["2016-10-20",14.9,16.39,14.72,14.74,18200.0],["2016-10-21",14.72,14.75,14.3,14.45,13800.0],["2016-10-24",14.62,14.62,14.28,14.29,12000.0],["2016-10-25",14.4,14.56,14.1,14.14,8800.0],["2016-10-26",14.14,14.31,13.98,14.08,12400.0],["2016-10-27",14.08,14.08,13.6,13.78,16500.0],["2016-10-28",13.762,13.96,13.47,13.63,9900.0],["2016-10-31",13.514,13.6,13.35,13.35,23100.0],["2016-11-01",13.359,13.69,13.297,13.58,18000.0],["2016-11-02",13.55,13.55,13.006,13.12,12900.0],["2016-11-03",13.27,13.81,13.27,13.63,21800.0],["2016-11-04",13.76,13.965,13.34,13.6,282900.0],["2016-11-07",13.87,13.87,13.02,13.74,17400.0],["2016-11-08",13.63,14.5,13.63,14.26,190300.0],["2016-11-09",14.36,15.71,13.27,15.64,31500.0],["2016-11-10",15.88,16.36,15.64,16.35,21500.0],["2016-11-11",16.45,17.15,15.78,15.96,49600.0],["2016-11-14",16.0,16.0,14.964,15.61,21700.0],["2016-11-15",15.51,15.59,15.458,15.49,8100.0],["2016-11-16",14.35,15.295,14.35,15.08,5500.0],["2016-11-17",15.14,15.29,14.73,15.03,11100.0],["2016-11-18",15.13,15.45,15.13,15.2,12600.0],["2016-11-21",14.305,15.05,14.3,14.85,8300.0],["2016-11-22",14.88,15.29,14.65,14.95,7900.0],["2016-11-23",14.058,16.0,14.058,15.79,14100.0],["2016-11-25",15.79,16.0,15.13,15.5,14200.0],["2016-11-28",15.5,15.5,14.72,14.84,37600.0],["2016-11-29",14.92,15.0,14.74,14.99,8200.0],["2016-11-30",15.985,15.985,15.0,15.43,33500.0],["2016-12-01",15.46,15.87,15.0,15.59,11400.0],["2016-12-02",15.6,15.78,14.78,15.36,23800.0],["2016-12-05",15.12,16.0,15.12,15.89,15200.0],["2016-12-06",16.0,16.93,15.95,16.42,19500.0],["2016-12-07",16.85,16.9,16.04,16.37,11200.0],["2016-12-08",16.361,17.0,16.06,16.61,22200.0],["2016-12-09",15.617,17.0,15.617,16.68,17000.0],["2016-12-12",16.53,16.53,15.77,15.93,15000.0],["2016-12-13",15.725,16.34,15.725,16.16,6800.0],["2016-12-14",16.605,16.97,16.17,16.7,11500.0],["2016-12-15",16.73,16.856,16.01,16.15,16600.0],["2016-12-16",16.25,16.25,15.27,15.31,61100.0],["2016-12-19",15.45,15.99,15.09,15.13,20300.0],["2016-12-20",15.15,15.58,15.03,15.19,15600.0],["2016-12-21",15.22,15.35,15.0,15.01,7200.0],["2016-12-22",15.0,15.51,14.46,15.06,27300.0],["2016-12-23",15.0,15.19,14.52,14.87,11400.0],["2016-12-27",14.87,15.748,14.36,14.65,27400.0],["2016-12-28",14.65,15.315,14.52,15.11,8700.0],["2016-12-29",15.05,15.62,14.91,15.2,13000.0],["2016-12-30",14.8,14.99,14.1,14.3,34600.0],["2017-01-03",14.65,15.09,14.01,14.43,27800.0],["2017-01-04",15.35,16.5,14.7,14.98,41000.0],["2017-01-05",14.995,15.3,14.51,14.8,17400.0],["2017-01-06",14.99,14.99,14.303,14.75,5400.0],["2017-01-09",14.62,15.07,14.11,14.19,18000.0],["2017-01-10",14.45,14.49,14.0,14.05,23800.0],["2017-01-11",14.16,14.38,14.01,14.09,7000.0],["2017-01-12",14.17,14.89,14.0,14.2,31500.0],["2017-01-13",14.28,14.97,14.15,14.17,17100.0],["2017-01-17",14.26,14.4,14.11,14.11,10200.0],["2017-01-18",14.33,14.55,14.0,14.03,28400.0],["2017-01-19",14.2,14.2,13.85,13.96,25900.0],["2017-01-20",13.88,14.31,13.76,14.14,8000.0],["2017-01-23",14.3,14.4,13.72,13.98,9100.0],["2017-01-24",14.14,14.49,13.71,13.86,24400.0],["2017-01-25",13.92,14.434,13.552,13.83,5800.0],["2017-01-26",13.86,14.087,13.62,13.62,8900.0],["2017-01-27",13.65,13.69,13.51,13.69,6400.0],["2017-01-30",13.86,14.34,13.7,13.88,22400.0],["2017-01-31",14.1,14.32,14.0,14.12,9100.0],["2017-02-01",13.88,14.224,13.76,14.02,15900.0],["2017-02-02",14.03,14.03,13.703,13.97,16200.0],["2017-02-03",14.15,14.33,13.91,14.0,13100.0],["2017-02-06",14.25,14.25,13.77,13.83,3500.0],["2017-02-07",13.92,14.17,13.853,14.04,5600.0],["2017-02-08",14.15,14.15,13.74,14.03,8800.0],["2017-02-09",14.01,14.01,13.568,13.85,46900.0],["2017-02-10",13.66,13.85,13.66,13.85,9600.0],["2017-02-13",13.952,14.0,13.695,13.84,12700.0],["2017-02-14",13.8,14.18,13.761,13.9,103500.0],["2017-02-15",13.86,13.96,13.59,13.82,76100.0],["2017-02-16",13.745,13.745,13.25,13.26,17200.0],["2017-02-17",13.27,13.92,13.27,13.47,15100.0],["2017-02-21",13.33,13.58,13.3,13.44,33900.0],["2017-02-22",13.62,13.62,13.33,13.33,5100.0],["2017-02-23",13.42,13.42,13.07,13.22,8700.0],["2017-02-24",13.5,13.62,13.1,13.35,28400.0],["2017-02-27",13.57,14.93,13.45,14.8,101100.0],["2017-02-28",14.95,15.1,14.25,14.38,48900.0],["2017-03-01",14.6,14.6,13.75,14.38,77300.0],["2017-03-02",14.5,14.94,13.75,13.96,69400.0],["2017-03-03",13.75,13.87,13.715,13.75,28500.0],["2017-03-06",13.5,13.5,13.25,13.38,12900.0],["2017-03-07",13.074,13.89,13.06,13.5,28500.0],["2017-03-08",13.65,16.535,13.65,15.57,115400.0],["2017-03-09",15.245,16.5,15.245,16.21,102000.0],["2017-03-10",16.46,17.67,16.1,17.46,96700.0],["2017-03-13",17.75,19.86,17.5,19.15,86500.0],["2017-03-14",19.32,20.66,19.15,19.79,64400.0],["2017-03-15",19.61,20.83,19.61,20.34,74200.0],["2017-03-16",20.71,20.86,20.21,20.42,43400.0],["2017-03-17",20.38,20.9,20.05,20.5,61900.0],["2017-03-20",20.79,20.92,20.29,20.9,32200.0],["2017-03-21",21.02,21.02,20.28,20.37,57100.0],["2017-03-22",20.39,20.77,19.01,19.93,64800.0],["2017-03-23",19.75,20.889,19.75,20.44,28400.0],["2017-03-24",20.16,21.05,19.67,20.9,37200.0],["2017-03-27",20.52,22.01,20.52,21.37,33300.0],["2017-03-28",21.44,22.137,20.67,21.13,46700.0],["2017-03-29",21.185,21.42,20.72,21.02,49400.0],["2017-03-30",21.02,21.36,20.41,20.66,63700.0],["2017-03-31",20.63,21.19,20.33,20.77,101400.0],["2017-04-03",20.77,21.3,20.55,20.71,104200.0],["2017-04-04",20.75,20.79,8.27,10.36,5653200.0],["2017-04-05",11.02,11.7,9.95,10.1,1740200.0],["2017-04-06",10.28,10.544,9.6,9.83,403500.0],["2017-04-07",9.83,9.921,9.3,9.54,353000.0],["2017-04-10",9.74,10.486,9.59,10.18,362800.0],["2017-04-11",10.25,10.44,9.73,10.09,146300.0],["2017-04-12",10.09,10.43,9.85,10.15,219300.0],["2017-04-13",10.19,10.3,10.0,10.09,93200.0],["2017-04-17",10.09,10.25,10.0,10.02,100000.0],["2017-04-18",10.0,10.059,9.25,9.55,199300.0],["2017-04-19",9.56,9.85,9.2,9.54,216200.0],["2017-04-20",9.62,9.74,9.45,9.65,100200.0],["2017-04-21",9.66,9.85,9.61,9.8,238200.0],["2017-04-24",9.88,10.21,9.8,10.09,111300.0],["2017-04-25",10.09,10.48,10.05,10.24,90900.0],["2017-04-26",10.29,10.35,9.97,10.24,80900.0],["2017-04-27",10.24,10.3,9.9,10.19,83200.0],["2017-04-28",10.22,10.235,9.86,9.93,58700.0],["2017-05-01",9.1,9.65,9.0,9.64,182600.0],["2017-05-02",9.67,10.07,9.422,9.95,243200.0],["2017-05-03",10.02,10.27,9.37,9.68,237300.0],["2017-05-04",9.99,9.99,9.309,9.74,166900.0],["2017-05-05",9.81,10.095,9.43,9.99,191600.0],["2017-05-08",9.98,10.1,9.79,10.1,114800.0],["2017-05-09",10.12,10.202,9.5,9.87,92700.0],["2017-05-10",9.87,10.0,9.74,9.92,73000.0],["2017-05-11",9.9,10.14,9.66,10.11,83600.0],["2017-05-12",10.1,10.95,10.09,10.68,178500.0],["2017-05-15",10.73,10.9,10.5,10.74,109400.0],["2017-05-16",10.85,10.88,10.53,10.84,54900.0],["2017-05-17",10.72,10.86,10.42,10.78,108600.0],["2017-05-18",10.79,11.483,10.71,11.27,167000.0],["2017-05-19",11.26,11.482,11.0,11.19,81100.0],["2017-05-22",11.19,11.42,11.0,11.12,69700.0],["2017-05-23",11.11,11.24,11.0,11.2,47500.0],["2017-05-24",11.2,11.479,11.2,11.31,62500.0],["2017-05-25",11.31,11.5,11.0,11.13,109400.0],["2017-05-26",11.15,11.255,10.88,11.01,98400.0],["2017-05-30",11.0,11.04,10.11,10.13,86300.0],["2017-05-31",10.15,10.65,10.0,10.16,86100.0],["2017-06-01",10.2,11.0,10.16,10.76,137600.0],["2017-06-02",10.71,11.62,10.71,11.32,183300.0],["2017-06-05",10.07,11.31,10.07,11.08,56700.0],["2017-06-06",10.68,11.24,9.8,10.0,142500.0],["2017-06-07",9.74,10.087,9.307,9.44,84000.0],["2017-06-08",9.45,9.87,9.44,9.7,64700.0],["2017-06-09",9.62,10.34,9.55,9.89,67900.0],["2017-06-12",9.8,10.08,9.58,9.78,67100.0],["2017-06-13",9.81,10.22,9.521,10.13,59900.0],["2017-06-14",10.62,11.0,10.56,10.74,182400.0],["2017-06-15",10.64,10.91,10.4,10.9,137000.0],["2017-06-16",10.75,11.0,10.675,11.0,198500.0],["2017-06-19",11.03,11.31,10.976,11.2,129500.0],["2017-06-20",11.15,11.29,10.86,10.93,113700.0],["2017-06-21",11.06,11.84,11.06,11.4,183200.0],["2017-06-22",11.5,12.12,11.0,11.07,133600.0],["2017-06-23",11.05,11.39,10.8,11.3,567700.0],["2017-06-26",11.21,12.35,11.21,12.13,139200.0],["2017-06-27",12.19,12.275,11.66,11.73,47400.0],["2017-06-28",11.89,12.9,11.742,12.65,75400.0],["2017-06-29",12.65,12.71,12.251,12.45,45100.0],["2017-06-30",12.55,12.55,11.82,12.1,124600.0],["2017-07-03",12.43,12.56,12.048,12.48,25000.0],["2017-07-05",12.48,12.82,12.2,12.37,93800.0],["2017-07-06",12.22,12.59,12.08,12.47,66000.0],["2017-07-07",12.4,12.98,12.23,12.73,78400.0],["2017-07-10",12.65,12.98,12.31,12.66,54900.0],["2017-07-11",12.65,12.925,12.29,12.74,50100.0],["2017-07-12",12.75,12.97,12.52,12.58,71100.0],["2017-07-13",12.55,12.55,12.035,12.2,53300.0],["2017-07-14",12.11,12.35,12.11,12.17,38100.0],["2017-07-17",12.12,12.41,11.92,11.99,54300.0],["2017-07-18",12.0,12.13,11.76,12.01,47200.0],["2017-07-19",12.09,12.24,11.81,11.99,148100.0],["2017-07-20",12.0,12.13,11.49,12.0,249000.0],["2017-07-21",12.09,12.48,12.03,12.28,35100.0],["2017-07-24",12.37,12.46,12.2,12.25,49700.0],["2017-07-25",12.1,12.48,12.1,12.17,29500.0],["2017-07-26",12.041,12.36,12.041,12.3,22200.0],["2017-07-27",12.35,12.49,12.3,12.34,42100.0],["2017-07-28",12.32,12.49,12.01,12.12,26700.0],["2017-07-31",12.14,12.39,11.923,12.23,17500.0],["2017-08-01",12.37,12.45,12.01,12.09,15400.0],["2017-08-02",12.2,12.367,11.62,11.84,48300.0],["2017-08-03",12.31,12.45,11.951,12.07,31700.0],["2017-08-04",12.1,12.46,12.1,12.26,51300.0],["2017-08-07",12.2,12.39,12.14,12.17,44600.0],["2017-08-08",12.23,12.23,11.64,11.65,190900.0],["2017-08-09",11.6,11.76,11.13,11.3,28400.0],["2017-08-10",11.31,11.72,11.31,11.61,118000.0],["2017-08-11",11.64,12.11,11.63,11.68,37700.0],["2017-08-14",11.84,12.224,11.75,11.84,47000.0],["2017-08-15",11.76,12.396,11.76,12.27,56200.0],["2017-08-16",12.34,12.77,12.33,12.59,11400.0],["2017-08-17",12.61,12.64,12.216,12.39,21400.0],["2017-08-18",12.22,12.49,12.135,12.26,74300.0],["2017-08-21",12.17,12.32,11.52,11.92,24000.0],["2017-08-22",11.923,12.48,11.52,11.87,65900.0],["2017-08-23",11.88,14.035,11.88,13.0,162800.0],["2017-08-24",14.03,14.934,13.29,14.67,213700.0],["2017-08-25",13.77,14.81,13.57,14.55,65300.0],["2017-08-28",14.59,14.9,14.299,14.55,48500.0],["2017-08-29",14.56,15.42,14.55,15.24,68800.0],["2017-08-30",15.33,16.23,15.23,15.9,52500.0],["2017-08-31",15.99,16.42,15.5,16.17,68100.0],["2017-09-01",16.011,16.18,15.776,16.17,39900.0],["2017-09-05",16.2,16.44,15.58,16.05,25400.0],["2017-09-06",16.05,16.36,15.975,16.08,17400.0],["2017-09-07",16.14,16.335,15.98,16.27,38000.0],["2017-09-08",16.33,17.28,16.31,16.99,38700.0],["2017-09-11",17.23,17.48,16.403,17.1,21200.0],["2017-09-12",17.17,17.225,16.387,17.02,35000.0],["2017-09-13",16.97,17.25,16.66,16.7,30400.0],["2017-09-14",16.51,17.05,16.51,16.9,19400.0],["2017-09-15",16.99,17.24,16.56,17.15,86400.0],["2017-09-18",17.2,17.635,17.01,17.23,53700.0],["2017-09-19",17.12,17.19,16.69,16.85,32800.0],["2017-09-20",16.75,16.94,15.601,16.36,48300.0],["2017-09-21",16.37,16.37,15.59,16.01,68800.0],["2017-09-22",16.139,16.62,16.0,16.25,26400.0],["2017-09-25",16.59,16.64,15.99,16.05,21700.0],["2017-09-26",16.05,16.32,15.91,16.02,27100.0],["2017-09-27",16.29,16.86,16.25,16.33,39400.0],["2017-09-28",16.65,16.865,16.13,16.15,26500.0],["2017-09-29",16.15,16.53,15.84,15.94,94500.0],["2017-10-02",15.96,17.013,15.96,16.93,48900.0],["2017-10-03",17.08,17.08,16.45,16.77,248800.0],["2017-10-04",16.895,17.3,16.02,16.13,153900.0],["2017-10-05",16.12,16.5,16.12,16.36,49900.0],["2017-10-06",16.34,16.78,16.02,16.67,63300.0],["2017-10-09",16.64,16.92,16.51,16.9,36500.0],["2017-10-10",16.9,17.0,16.08,16.66,89400.0],["2017-10-11",16.6,16.96,16.275,16.3,21400.0],["2017-10-12",16.35,16.4,16.05,16.17,15900.0],["2017-10-13",16.31,16.31,15.52,15.59,21400.0],["2017-10-16",15.64,15.69,14.5,14.88,38900.0],["2017-10-17",15.0,15.43,14.687,15.22,23600.0],["2017-10-18",15.43,15.66,15.27,15.55,34200.0],["2017-10-19",15.6,16.169,15.27,15.4,24500.0],["2017-10-20",15.64,15.64,14.27,14.78,39300.0],["2017-10-23",14.78,15.21,14.61,14.8,13400.0],["2017-10-24",14.8,14.97,13.91,14.0,23600.0],["2017-10-25",13.86,14.45,13.85,14.18,21100.0],["2017-10-26",14.19,14.48,13.7,13.91,28900.0],["2017-10-27",14.42,15.02,14.14,14.53,29000.0],["2017-10-30",14.69,14.94,14.52,14.74,38100.0],["2017-10-31",14.84,14.865,13.5,13.58,32800.0],["2017-11-01",13.65,13.98,13.62,13.97,25800.0],["2017-11-02",14.05,14.63,14.05,14.42,10700.0],["2017-11-03",14.41,14.88,14.18,14.55,72900.0],["2017-11-06",14.66,14.66,14.1,14.19,54600.0],["2017-11-07",14.28,14.5,13.62,13.72,125000.0],["2017-11-08",13.6,13.6,12.63,13.02,145600.0],["2017-11-09",12.95,13.18,12.63,12.92,99300.0],["2017-11-10",12.98,13.13,12.62,12.79,29900.0],["2017-11-13",12.86,12.86,12.25,12.32,60500.0],["2017-11-14",12.35,12.54,12.06,12.13,42600.0],["2017-11-15",12.1,12.23,11.6,11.66,70300.0],["2017-11-16",11.72,12.55,11.72,11.8,210100.0],["2017-11-17",11.8,12.19,11.12,11.27,87100.0],["2017-11-20",11.29,11.475,10.47,10.5,272200.0],["2017-11-21",10.35,11.22,10.0,10.09,150100.0],["2017-11-22",10.06,11.14,10.06,10.24,137700.0],["2017-11-24",10.48,12.01,10.48,11.51,84600.0],["2017-11-27",11.55,11.96,11.32,11.49,48800.0],["2017-11-28",11.57,11.832,11.38,11.43,37500.0],["2017-11-29",11.505,11.87,11.27,11.28,39600.0],["2017-11-30",11.38,11.79,10.96,11.21,72300.0],["2017-12-01",11.14,11.77,11.0,11.37,55400.0],["2017-12-04",11.48,11.65,10.95,11.19,37900.0],["2017-12-05",11.15,11.23,10.802,11.0,43700.0],["2017-12-06",10.96,11.2,10.54,10.69,49600.0],["2017-12-07",10.75,10.923,10.57,10.68,84700.0],["2017-12-08",10.58,10.95,10.51,10.57,44900.0],["2017-12-11",10.72,11.19,10.72,10.95,144800.0],["2017-12-12",11.04,11.04,10.72,10.86,60000.0],["2017-12-13",10.75,10.87,10.57,10.6,125200.0],["2017-12-14",10.58,10.77,10.1,10.24,116700.0],["2017-12-15",10.1,10.1,9.2,9.3,565100.0],["2017-12-18",9.38,10.0,9.11,9.8,117800.0],["2017-12-19",9.83,10.2,9.71,9.92,69100.0],["2017-12-20",9.99,10.68,9.81,10.17,49100.0],["2017-12-21",10.32,10.65,9.92,10.29,41000.0],["2017-12-22",10.33,10.63,10.19,10.55,53000.0],["2017-12-26",10.59,11.06,10.254,10.63,126500.0],["2017-12-27",11.64,11.685,10.32,10.37,45400.0],["2017-12-28",10.33,11.05,10.312,10.55,80400.0],["2017-12-29",10.72,10.86,10.211,10.36,41600.0],["2018-01-02",10.42,11.26,10.27,11.17,115500.0],["2018-01-03",11.25,11.49,10.72,10.8,49300.0],["2018-01-04",10.86,11.32,10.67,11.21,26700.0],["2018-01-05",11.2,11.29,10.74,10.85,19900.0],["2018-01-08",10.8,10.8,9.65,9.95,138900.0],["2018-01-09",9.97,10.35,9.96,10.14,54700.0],["2018-01-10",10.05,10.53,10.0,10.34,112800.0],["2018-01-11",10.33,10.73,10.283,10.51,50600.0],["2018-01-12",10.78,10.78,10.175,10.39,107000.0],["2018-01-16",10.32,10.72,9.9,9.98,102700.0],["2018-01-17",10.0,10.04,9.92,9.99,27800.0],["2018-01-18",10.03,10.03,9.86,9.91,44700.0],["2018-01-19",9.85,10.075,9.85,9.94,45000.0],["2018-01-22",10.0,10.33,9.77,9.87,111600.0],["2018-01-23",9.82,9.96,9.69,9.86,114500.0],["2018-01-24",9.89,10.19,9.8,9.84,179700.0],["2018-01-25",9.84,10.047,9.78,9.85,50600.0],["2018-01-26",9.81,9.98,9.8,9.87,48500.0],["2018-01-29",9.87,10.055,9.5,9.51,58400.0],["2018-01-30",9.51,9.7,9.2,9.27,78600.0],["2018-01-31",9.34,9.34,8.3,8.42,96900.0],["2018-02-01",8.44,8.77,8.0,8.24,152900.0],["2018-02-02",8.2,8.5,7.81,8.03,83000.0],["2018-02-05",8.04,8.64,7.925,8.0,71100.0],["2018-02-06",7.94,8.852,7.94,8.15,125100.0],["2018-02-07",8.08,8.34,8.02,8.19,183200.0],["2018-02-08",8.22,8.37,8.04,8.19,69700.0],["2018-02-09",8.28,8.34,7.57,7.95,163000.0],["2018-02-12",7.97,8.3,7.54,7.91,54900.0],["2018-02-13",7.9,8.25,7.555,8.16,79100.0],["2018-02-14",8.09,8.44,7.91,8.15,53600.0],["2018-02-15",8.17,8.39,8.015,8.2,32800.0],["2018-02-16",8.17,8.22,8.01,8.12,23600.0],["2018-02-20",8.09,9.133,7.855,8.06,75300.0],["2018-02-21",8.72,8.72,8.09,8.12,24100.0],["2018-02-22",8.06,8.4,7.42,7.48,313300.0],["2018-02-23",7.51,8.21,7.46,8.17,97000.0],["2018-02-26",8.15,8.29,8.075,8.19,31700.0],["2018-02-27",8.185,8.645,8.105,8.39,231600.0],["2018-02-28",8.49,8.89,8.12,8.19,81100.0],["2018-03-01",8.15,8.25,7.74,7.82,69900.0],["2018-03-02",7.76,9.07,7.76,8.95,98600.0],["2018-03-05",8.89,9.08,8.322,8.55,185200.0],["2018-03-06",8.57,9.1,7.634,9.04,83900.0],["2018-03-07",9.05,9.74,8.86,9.52,50600.0],["2018-03-08",9.48,10.07,8.85,9.74,956600.0],["2018-03-09",9.84,10.72,9.67,9.88,417800.0],["2018-03-12",9.86,10.27,9.64,9.78,76100.0],["2018-03-13",9.98,10.85,9.88,10.63,318400.0],["2018-03-14",10.68,10.75,10.22,10.54,131900.0],["2018-03-15",10.7,10.7,9.63,10.01,190700.0],["2018-03-16",10.03,10.468,9.59,10.32,236000.0],["2018-03-19",10.39,10.72,10.01,10.23,166300.0],["2018-03-20",10.17,10.35,9.99,10.16,106100.0],["2018-03-21",10.16,10.75,10.16,10.23,92700.0],["2018-03-22",10.23,11.4,10.23,10.75,162100.0],["2018-03-23",10.86,11.06,10.15,10.2,204800.0],["2018-03-26",10.31,11.25,10.31,11.21,113500.0],["2018-03-27",11.25,11.5,11.0,11.05,108300.0],["2018-03-28",11.05,11.48,10.57,11.18,122800.0],["2018-03-29",11.16,11.64,10.88,11.53,143200.0],["2018-04-02",11.44,11.44,10.765,10.86,90800.0],["2018-04-03",10.86,11.39,10.61,11.09,77600.0],["2018-04-04",10.93,11.74,10.93,11.27,93400.0],["2018-04-05",11.35,11.46,10.77,10.91,63100.0],["2018-04-06",10.81,11.16,9.68,10.12,212700.0],["2018-04-09",10.16,10.85,10.08,10.47,86400.0],["2018-04-10",10.62,11.33,10.611,11.21,308900.0],["2018-04-11",11.17,11.35,11.0,11.02,54200.0],["2018-04-12",11.04,11.23,10.9,11.09,67300.0],["2018-04-13",11.11,11.17,10.62,11.1,64300.0],["2018-04-16",11.16,11.2,9.93,10.83,33600.0],["2018-04-17",10.89,11.05,10.68,10.81,46500.0],["2018-04-18",10.85,11.04,10.71,10.87,40400.0],["2018-04-19",10.84,11.03,10.64,10.65,57700.0],["2018-04-20",10.65,11.12,10.52,10.56,65000.0],["2018-04-23",10.56,10.83,10.32,10.38,65200.0],["2018-04-24",10.5,10.5,9.94,9.97,63700.0],["2018-04-25",9.97,10.11,9.75,9.81,63600.0],["2018-04-26",9.84,9.93,9.75,9.8,75600.0],["2018-04-27",9.83,9.83,9.58,9.75,24400.0],["2018-04-30",9.79,9.88,9.55,9.6,26300.0],["2018-05-01",9.52,9.74,9.32,9.71,16600.0],["2018-05-02",9.71,9.83,9.6,9.69,39700.0],["2018-05-03",9.69,9.69,9.345,9.42,18000.0],["2018-05-04",9.4,9.74,9.27,9.66,44500.0],["2018-05-07",9.7,9.979,9.6,9.65,32200.0],["2018-05-08",9.61,9.74,9.5,9.7,55200.0],["2018-05-09",9.72,10.055,9.68,9.7,85800.0],["2018-05-10",9.72,10.0,9.519,9.93,49700.0],["2018-05-11",9.92,10.26,9.67,9.85,52900.0],["2018-05-14",9.91,10.59,9.79,9.83,55000.0],["2018-05-15",9.79,10.115,9.05,9.49,47500.0],["2018-05-16",9.51,10.16,9.42,9.81,76300.0],["2018-05-17",9.82,10.168,9.539,10.07,85500.0],["2018-05-18",10.12,10.95,10.09,10.89,88100.0],["2018-05-21",10.97,11.21,10.65,10.88,69200.0],["2018-05-22",10.94,11.13,10.82,11.02,57800.0],["2018-05-23",11.02,11.325,10.87,11.09,137300.0],["2018-05-24",11.11,11.12,10.91,11.12,102400.0],["2018-05-25",11.12,11.51,11.12,11.48,191200.0],["2018-05-29",11.42,12.75,11.34,12.62,102100.0],["2018-05-30",12.63,13.3,12.525,13.24,111500.0],["2018-05-31",13.24,13.85,12.886,13.73,125600.0],["2018-06-01",13.8,13.86,13.01,13.18,85400.0],["2018-06-04",13.22,13.22,11.53,11.56,126800.0],["2018-06-05",12.09,12.78,11.95,12.15,101100.0],["2018-06-06",12.21,13.1,12.07,12.98,176600.0],["2018-06-07",13.06,13.1,12.66,12.98,92300.0],["2018-06-08",12.95,13.175,12.77,12.93,104100.0],["2018-06-11",13.04,13.1,12.58,12.88,81900.0],["2018-06-12",12.91,13.06,12.585,12.89,48800.0],["2018-06-13",12.9,12.91,12.16,12.47,108100.0],["2018-06-14",12.51,13.0,12.26,12.97,62600.0],["2018-06-15",12.93,13.91,12.93,13.1,140600.0],["2018-06-18",13.04,13.115,12.5,12.71,85900.0],["2018-06-19",12.66,13.0,12.54,12.92,71400.0],["2018-06-20",13.0,13.48,12.74,12.89,91000.0],["2018-06-21",12.89,12.935,12.116,12.5,148000.0],["2018-06-22",12.6,12.65,10.51,11.16,966300.0],["2018-06-25",11.21,12.475,11.21,12.26,128400.0],["2018-06-26",12.22,12.35,11.32,11.96,112600.0],["2018-06-27",11.96,12.33,11.01,11.04,81400.0],["2018-06-28",11.01,11.48,10.91,11.16,82800.0],["2018-06-29",11.12,11.705,10.79,10.98,68800.0],["2018-07-02",10.95,11.08,10.36,10.59,87400.0],["2018-07-03",10.66,11.045,10.38,10.78,60400.0],["2018-07-05",10.87,11.25,10.77,10.8,95400.0],["2018-07-06",10.85,11.48,10.85,11.4,48600.0],["2018-07-09",11.45,11.53,11.02,11.2,72000.0],["2018-07-10",11.22,11.35,10.85,11.04,70100.0],["2018-07-11",10.99,11.22,10.94,11.04,29200.0],["2018-07-12",11.1,11.374,11.02,11.31,31100.0],["2018-07-13",11.27,11.38,10.998,11.05,31300.0],["2018-07-16",11.06,11.34,10.18,10.25,118800.0],["2018-07-17",10.24,10.88,10.2,10.29,61500.0],["2018-07-18",10.3,10.44,9.65,10.06,150500.0],["2018-07-19",10.06,11.18,10.0,10.85,160100.0],["2018-07-20",10.82,11.05,10.2,10.48,91800.0],["2018-07-23",10.49,10.95,10.38,10.58,52900.0],["2018-07-24",10.7,10.85,10.3,10.45,59000.0],["2018-07-25",10.4,10.66,10.3,10.43,81200.0],["2018-07-26",10.51,10.54,9.96,10.19,71600.0],["2018-07-27",10.2,10.45,9.74,9.84,77500.0],["2018-07-30",9.81,10.05,9.58,9.69,44700.0],["2018-07-31",9.96,10.045,9.57,9.87,60800.0],["2018-08-01",9.87,10.16,9.57,9.72,49300.0],["2018-08-02",9.66,9.879,9.31,9.42,36400.0],["2018-08-03",10.01,10.01,8.96,9.06,49100.0],["2018-08-06",9.05,9.51,8.9,9.3,33900.0],["2018-08-07",9.33,9.52,8.82,9.04,52300.0],["2018-08-08",9.08,9.17,8.77,8.82,59200.0],["2018-08-09",8.84,9.68,8.82,9.42,65400.0],["2018-08-10",8.84,9.85,8.84,9.37,31500.0],["2018-08-13",9.37,9.69,9.0,9.48,84300.0],["2018-08-14",9.51,9.88,8.97,9.11,41800.0],["2018-08-15",9.73,9.9,9.41,9.47,87700.0],["2018-08-16",9.45,9.76,9.12,9.7,46300.0],["2018-08-17",9.66,9.75,9.5,9.53,33300.0],["2018-08-20",9.59,9.87,9.375,9.69,76300.0],["2018-08-21",9.75,9.89,9.465,9.7,66000.0],["2018-08-22",9.72,10.01,9.56,9.95,44600.0],["2018-08-23",9.98,10.13,9.7,9.78,23500.0],["2018-08-24",9.76,10.12,9.62,10.04,32200.0],["2018-08-27",10.1,10.22,10.01,10.03,27400.0],["2018-08-28",10.03,10.37,9.98,10.2,99600.0],["2018-08-29",10.22,10.75,10.22,10.65,49200.0],["2018-08-30",10.69,10.98,10.53,10.74,70200.0],["2018-08-31",10.73,11.15,10.56,10.96,61100.0],["2018-09-04",11.05,11.227,10.6,11.08,61000.0],["2018-09-05",11.12,11.122,10.61,10.8,22800.0],["2018-09-06",10.81,10.81,10.22,10.28,40900.0],["2018-09-07",10.26,10.73,9.661,10.46,46000.0],["2018-09-10",10.59,10.705,10.342,10.65,29800.0],["2018-09-11",10.65,10.93,10.25,10.58,31600.0],["2018-09-12",10.6,10.7,9.83,9.96,31900.0],["2018-09-13",9.99,10.16,9.8,9.84,15700.0],["2018-09-14",9.81,10.07,9.76,10.02,25700.0],["2018-09-17",10.0,10.64,9.58,9.65,37000.0],["2018-09-18",9.65,10.13,9.48,9.53,37700.0],["2018-09-19",9.53,9.74,9.41,9.44,158100.0],["2018-09-20",9.47,10.04,9.25,9.42,232800.0],["2018-09-21",9.31,9.45,8.728,8.86,181800.0],["2018-09-24",8.9,9.213,8.57,8.85,59800.0],["2018-09-25",9.38,9.38,8.69,8.7,149500.0],["2018-09-26",9.0,9.03,8.744,8.99,74600.0],["2018-09-27",8.97,9.0,8.79,8.87,60000.0],["2018-09-28",8.87,8.95,8.5,8.58,66700.0],["2018-10-01",8.6,8.65,8.03,8.22,200400.0],["2018-10-02",8.22,8.46,6.81,8.36,443700.0],["2018-10-03",8.4,9.19,8.23,8.94,81100.0],["2018-10-04",8.96,9.066,8.46,8.67,56000.0],["2018-10-05",8.69,9.0,8.3,8.66,52300.0],["2018-10-08",8.66,8.75,8.4,8.57,50800.0],["2018-10-09",8.56,8.73,8.43,8.51,107700.0],["2018-10-10",8.49,8.98,8.35,8.65,148000.0],["2018-10-11",8.6,9.07,8.39,8.62,48600.0],["2018-10-12",8.74,8.74,8.18,8.2,38000.0],["2018-10-15",8.2,8.36,8.11,8.3,53200.0],["2018-10-16",8.34,8.9,7.62,8.89,55100.0],["2018-10-17",8.84,8.84,8.61,8.63,51500.0],["2018-10-18",8.51,8.9,8.11,8.16,72200.0],["2018-10-19",8.16,8.4,7.99,7.99,61600.0],["2018-10-22",8.02,8.25,7.87,7.97,47900.0],["2018-10-23",7.85,8.19,7.78,8.15,36600.0],["2018-10-24",8.15,8.24,7.49,7.49,100300.0],["2018-10-25",7.55,7.99,7.405,7.85,69500.0],["2018-10-26",7.72,7.87,7.44,7.52,79000.0],["2018-10-29",7.67,7.77,7.22,7.3,98300.0],["2018-10-30",7.28,7.7,7.21,7.63,32200.0],["2018-10-31",7.75,7.9,7.505,7.59,75900.0],["2018-11-01",7.61,8.455,7.61,8.2,105300.0],["2018-11-02",8.46,8.46,7.975,8.25,104800.0],["2018-11-05",8.28,8.36,8.028,8.2,27700.0],["2018-11-06",8.19,8.29,7.57,7.57,39000.0],["2018-11-07",7.64,8.01,7.64,7.9,194300.0],["2018-11-08",7.9,8.224,7.9,7.99,69300.0],["2018-11-09",7.99,8.09,7.8,7.91,61100.0],["2018-11-12",8.06,8.06,7.5,7.51,101800.0],["2018-11-13",7.52,7.54,7.16,7.25,97500.0],["2018-11-14",7.25,7.29,6.37,6.81,190300.0],["2018-11-15",6.77,7.39,6.77,6.97,67500.0],["2018-11-16",6.97,7.29,6.5,6.98,144900.0],["2018-11-19",7.0,7.16,6.61,6.66,56500.0],["2018-11-20",6.6,6.6,6.34,6.4,51500.0],["2018-11-21",6.558,6.66,6.45,6.49,62600.0],["2018-11-23",6.37,6.64,6.37,6.6,16600.0],["2018-11-26",6.65,6.699,6.18,6.24,62300.0],["2018-11-27",6.12,6.12,5.9,5.95,58600.0],["2018-11-28",5.95,6.2,5.66,6.08,123500.0],["2018-11-29",6.06,6.29,5.945,6.09,76100.0],["2018-11-30",6.12,6.24,5.98,5.98,76900.0],["2018-12-03",6.07,6.27,5.93,6.24,57000.0],["2018-12-04",6.24,6.32,5.95,5.98,90700.0],["2018-12-06",5.9,6.1,5.83,5.94,54900.0],["2018-12-07",6.06,6.66,5.84,5.89,60400.0],["2018-12-10",5.86,6.0,5.67,5.82,30500.0],["2018-12-11",5.89,5.89,5.38,5.63,110400.0],["2018-12-12",5.76,6.015,5.56,5.94,51800.0],["2018-12-13",6.01,6.01,5.47,5.48,60100.0],["2018-12-14",5.5,5.56,4.93,5.26,47600.0],["2018-12-17",5.19,5.54,5.03,5.04,99600.0],["2018-12-18",5.15,5.27,4.84,4.87,89300.0],["2018-12-19",4.88,5.565,4.04,4.39,178100.0],["2018-12-20",4.4,4.52,4.27,4.3,172600.0],["2018-12-21",4.31,4.44,4.08,4.12,529300.0],["2018-12-24",4.12,4.29,3.64,3.78,93900.0],["2018-12-26",3.86,3.87,3.22,3.39,356300.0],["2018-12-27",3.36,3.58,3.29,3.29,368800.0],["2018-12-28",3.3,3.77,3.3,3.61,246400.0],["2018-12-31",3.61,3.99,3.45,3.67,262500.0],["2019-01-02",3.63,4.38,3.63,4.27,73000.0],["2019-01-03",4.26,4.32,3.83,4.07,91600.0],["2019-01-04",4.12,4.42,4.105,4.33,61600.0],["2019-01-07",4.37,4.58,4.073,4.55,75900.0],["2019-01-08",4.6,4.83,4.415,4.74,71700.0],["2019-01-09",4.75,4.75,4.22,4.32,108000.0],["2019-01-10",4.32,4.62,4.29,4.4,86300.0],["2019-01-11",4.37,4.44,4.19,4.34,28300.0],["2019-01-14",4.33,4.44,4.14,4.18,102100.0],["2019-01-15",4.2,4.29,4.05,4.17,195600.0],["2019-01-16",4.18,4.3,4.05,4.14,167000.0],["2019-01-17",4.11,4.13,3.96,4.04,118000.0],["2019-01-18",4.06,4.19,4.02,4.12,51800.0],["2019-01-22",4.08,4.19,3.61,3.75,146300.0],["2019-01-23",3.85,3.98,3.55,3.84,273800.0],["2019-01-24",3.85,3.95,3.78,3.86,76700.0],["2019-01-25",3.95,4.43,3.85,3.99,172700.0],["2019-01-28",3.97,4.09,3.79,3.88,78000.0],["2019-01-29",3.88,4.0,3.78,3.83,61500.0],["2019-01-30",3.89,3.99,3.75,3.9,43100.0],["2019-01-31",3.91,4.03,3.91,3.99,43900.0],["2019-02-01",4.07,4.09,4.0,4.03,48200.0],["2019-02-04",4.07,4.27,4.06,4.16,82200.0],["2019-02-05",4.18,4.805,4.15,4.21,56800.0],["2019-02-06",4.1,4.49,4.04,4.45,64700.0],["2019-02-07",4.4,4.518,4.11,4.25,146800.0],["2019-02-08",4.17,4.6,3.96,4.22,97000.0],["2019-02-11",4.2,4.519,3.997,4.16,33500.0],["2019-02-12",4.15,4.23,4.03,4.13,60800.0],["2019-02-13",4.18,4.31,4.05,4.27,33800.0],["2019-02-14",4.23,4.3,4.07,4.09,26700.0],["2019-02-15",4.11,4.315,4.08,4.13,32600.0],["2019-02-19",4.13,4.28,4.05,4.16,38100.0],["2019-02-20",4.175,4.26,4.08,4.19,81100.0],["2019-02-21",4.12,4.285,3.89,3.91,123000.0],["2019-02-22",3.94,4.15,3.94,4.14,46300.0],["2019-02-25",4.23,4.42,4.11,4.35,50500.0],["2019-02-26",4.322,4.46,4.21,4.42,145400.0],["2019-02-27",4.45,5.44,4.41,4.97,358200.0],["2019-02-28",5.0,5.285,4.64,4.84,128100.0],["2019-03-01",4.91,4.91,4.22,4.83,224600.0],["2019-03-04",4.85,4.881,4.6,4.78,35400.0],["2019-03-05",4.74,4.8,4.55,4.56,83000.0],["2019-03-06",4.55,4.61,4.29,4.33,148000.0],["2019-03-07",4.36,4.39,3.99,4.18,222400.0],["2019-03-08",4.22,4.4,4.12,4.33,104600.0],["2019-03-11",4.37,4.44,4.19,4.44,43800.0],["2019-03-12",4.43,4.43,4.06,4.07,98400.0],["2019-03-13",4.07,4.31,4.03,4.23,202100.0],["2019-03-14",4.22,4.35,4.1,4.21,92300.0],["2019-03-15",4.2,4.419,4.1,4.18,159100.0],["2019-03-18",4.19,4.4,4.16,4.29,148300.0],["2019-03-19",4.3,4.54,4.18,4.35,66600.0],["2019-03-20",4.35,4.577,4.31,4.44,47700.0],["2019-03-21",4.42,4.578,4.36,4.4,85400.0],["2019-03-22",4.31,4.4,4.0,4.01,86600.0],["2019-03-25",4.01,4.13,3.935,4.07,76500.0],["2019-03-26",4.08,4.19,4.01,4.04,30100.0],["2019-03-27",4.06,4.11,3.95,4.0,63000.0],["2019-03-28",4.0,4.11,3.88,3.91,69000.0],["2019-03-29",3.96,4.19,3.96,4.02,104000.0],["2019-04-01",4.08,4.08,3.93,4.0,53600.0],["2019-04-02",4.03,4.15,3.97,4.03,43100.0],["2019-04-03",4.09,4.19,3.94,4.03,35000.0],["2019-04-04",3.96,4.09,3.8,3.89,193400.0],["2019-04-05",3.93,4.075,3.82,3.96,76800.0],["2019-04-08",3.96,3.96,3.8,3.81,40400.0],["2019-04-09",3.82,4.107,3.79,3.8,75700.0],["2019-04-10",3.8,4.02,3.8,3.94,47100.0],["2019-04-11",3.94,3.95,3.81,3.9,91700.0],["2019-04-12",3.89,3.98,3.88,3.92,50000.0],["2019-04-15",3.92,3.93,3.8,3.88,70700.0],["2019-04-16",3.85,3.9,3.82,3.86,35000.0],["2019-04-17",3.92,3.93,3.72,3.89,168200.0],["2019-04-18",3.86,3.98,3.77,3.95,69900.0],["2019-04-22",3.98,4.3,3.98,4.2,94700.0],["2019-04-23",4.2,4.35,4.1,4.33,80700.0],["2019-04-24",4.37,4.73,4.37,4.58,96600.0],["2019-04-25",4.6,4.621,4.21,4.33,58700.0],["2019-04-26",4.31,4.67,4.18,4.54,83200.0],["2019-04-29",4.52,4.746,4.34,4.47,41700.0],["2019-04-30",4.5,4.5,4.175,4.23,46300.0],["2019-05-01",4.28,4.28,4.08,4.22,35200.0],["2019-05-02",4.15,4.22,4.085,4.17,31400.0],["2019-05-03",4.033,4.2,4.001,4.06,26100.0],["2019-05-06",4.0,4.2,4.0,4.18,22700.0],["2019-05-07",4.3,4.3,4.02,4.04,34000.0],["2019-05-08",4.03,4.1,3.96,4.05,37300.0],["2019-05-09",4.05,4.11,3.915,4.11,46400.0],["2019-05-10",4.09,4.38,3.94,4.36,61600.0],["2019-05-13",4.43,4.5,4.1,4.22,79500.0],["2019-05-14",4.25,4.37,4.25,4.31,57700.0],["2019-05-15",4.31,4.565,4.08,4.44,57700.0],["2019-05-16",4.44,4.577,4.07,4.18,47800.0],["2019-05-17",4.11,4.18,4.0,4.1,31500.0],["2019-05-20",4.15,4.25,3.89,3.92,60900.0],["2019-05-21",3.97,4.18,3.9,4.01,56900.0],["2019-05-22",3.98,4.12,3.96,4.0,56100.0],["2019-05-23",3.96,3.99,3.88,3.9,99300.0],["2019-05-24",3.92,4.08,3.9,4.03,36500.0],["2019-05-28",4.01,4.15,3.89,3.9,34500.0],["2019-05-29",4.24,4.24,3.81,3.84,81500.0],["2019-05-30",3.87,3.95,3.8,3.84,61100.0],["2019-05-31",3.8,3.9,3.72,3.77,72200.0],["2019-06-03",4.46,4.469,3.887,3.99,108600.0],["2019-06-04",4.17,4.17,3.94,4.06,63000.0],["2019-06-05",4.13,4.13,3.845,3.87,52500.0],["2019-06-06",3.87,3.885,3.39,3.42,100200.0],["2019-06-07",3.43,3.46,3.291,3.41,180600.0],["2019-06-10",3.5,3.76,3.4,3.66,65300.0],["2019-06-11",3.73,3.87,3.41,3.47,111100.0],["2019-06-12",3.48,3.555,3.38,3.46,80200.0],["2019-06-13",3.554,3.68,3.36,3.64,70000.0],["2019-06-14",3.59,3.633,3.28,3.38,125500.0],["2019-06-17",3.42,3.66,3.394,3.63,69200.0],["2019-06-18",3.69,3.84,3.65,3.81,57500.0],["2019-06-19",3.765,3.87,3.59,3.6,48900.0],["2019-06-20",3.65,3.82,3.56,3.61,51000.0],["2019-06-21",3.58,3.68,3.35,3.36,94300.0],["2019-06-24",3.37,3.45,3.339,3.42,60700.0],["2019-06-25",3.46,3.62,3.42,3.42,76500.0],["2019-06-26",3.5,3.52,3.23,3.3,213300.0],["2019-06-27",3.33,3.44,3.23,3.39,116600.0],["2019-06-28",3.46,3.91,3.282,3.74,1546600.0],["2019-07-01",4.0,4.17,3.72,4.15,218700.0],["2019-07-02",4.2,5.1,4.15,5.02,315200.0],["2019-07-03",5.25,6.938,5.23,6.3,736900.0],["2019-07-05",6.11,8.1,6.11,6.5,2156100.0],["2019-07-08",6.41,6.708,5.55,5.96,591600.0],["2019-07-09",5.89,6.16,5.565,5.61,188400.0],["2019-07-10",5.62,5.78,5.15,5.6,334700.0],["2019-07-11",5.56,5.72,5.33,5.48,206500.0],["2019-07-12",5.53,5.64,5.4,5.61,144800.0],["2019-07-15",5.61,6.15,5.6,6.03,237800.0],["2019-07-16",6.1,6.3,5.4,5.41,183700.0],["2019-07-17",5.33,5.6,5.25,5.43,88100.0],["2019-07-18",5.38,6.16,5.21,5.61,193500.0],["2019-07-19",5.58,6.1,5.47,6.05,257800.0],["2019-07-22",6.05,6.1,5.385,5.41,168800.0],["2019-07-23",5.5,5.61,5.0,5.06,193600.0],["2019-07-24",5.04,5.07,4.71,4.73,234500.0],["2019-07-25",4.6,4.96,4.53,4.68,187800.0],["2019-07-26",4.69,4.93,4.29,4.34,142700.0],["2019-07-29",4.3,4.35,3.93,3.94,197600.0],["2019-07-30",3.91,4.199,3.88,3.97,245100.0],["2019-07-31",4.05,4.05,3.88,3.91,194800.0],["2019-08-01",3.9,3.934,3.76,3.83,300900.0],["2019-08-02",3.86,3.916,3.45,3.79,316100.0],["2019-08-05",3.71,3.78,3.37,3.44,370200.0],["2019-08-06",3.47,3.67,3.38,3.56,447800.0],["2019-08-07",3.54,3.68,3.46,3.53,137700.0],["2019-08-08",3.55,3.85,3.49,3.58,108200.0],["2019-08-09",3.75,4.34,3.73,4.32,267400.0],["2019-08-12",4.36,4.48,3.96,4.02,229000.0],["2019-08-13",4.01,4.214,3.89,3.95,64800.0],["2019-08-14",3.92,4.09,3.82,3.92,105400.0],["2019-08-15",3.91,4.19,3.91,4.15,86800.0],["2019-08-16",4.16,4.17,3.957,4.04,163900.0],["2019-08-19",4.0,4.29,4.0,4.2,69300.0],["2019-08-20",4.26,4.26,4.09,4.09,34600.0],["2019-08-21",4.1,4.21,3.67,3.8,193100.0],["2019-08-22",3.78,3.81,3.55,3.67,113200.0],["2019-08-23",3.64,3.8,3.45,3.51,128900.0],["2019-08-26",3.6,3.68,3.44,3.61,56000.0],["2019-08-27",3.66,3.734,3.4,3.45,59400.0],["2019-08-28",3.45,3.53,3.44,3.49,32300.0],["2019-08-29",3.5,3.74,3.49,3.52,48000.0],["2019-08-30",3.61,3.64,3.38,3.41,40400.0],["2019-09-03",3.38,3.45,3.2,3.45,99800.0],["2019-09-04",3.46,3.53,3.29,3.38,111000.0],["2019-09-05",3.43,3.78,3.415,3.69,165000.0],["2019-09-06",3.72,3.76,3.52,3.67,72300.0],["2019-09-09",3.66,3.96,3.61,3.87,61100.0],["2019-09-10",3.91,4.25,3.85,4.19,142200.0],["2019-09-11",4.1,4.34,4.1,4.15,95900.0],["2019-09-12",4.46,4.46,3.71,3.81,231100.0],["2019-09-13",3.84,3.905,3.7,3.73,62100.0],["2019-09-16",3.74,3.8,3.53,3.59,58500.0],["2019-09-17",3.6,3.69,3.37,3.38,108700.0],["2019-09-18",3.41,3.55,3.38,3.41,113600.0],["2019-09-19",3.444,3.6,3.43,3.53,85500.0],["2019-09-20",3.53,3.64,3.51,3.56,111900.0],["2019-09-23",3.56,3.57,3.38,3.51,82800.0],["2019-09-24",3.39,3.5,3.31,3.39,97800.0],["2019-09-25",3.4,3.66,3.26,3.28,100300.0],["2019-09-26",3.29,3.32,3.06,3.17,94400.0],["2019-09-27",3.17,3.255,3.07,3.15,66500.0],["2019-09-30",3.21,3.21,2.905,3.01,131900.0],["2019-10-01",3.03,3.03,2.75,2.76,127900.0],["2019-10-02",2.77,2.81,2.65,2.68,104400.0],["2019-10-03",2.68,2.75,2.53,2.56,65700.0],["2019-10-04",2.56,2.86,2.545,2.64,153000.0],["2019-10-07",2.64,2.79,2.61,2.76,71700.0],["2019-10-08",2.76,2.76,2.56,2.66,219900.0],["2019-10-09",2.67,2.77,2.56,2.6,61000.0],["2019-10-10",2.64,2.9,2.64,2.9,223300.0],["2019-10-11",2.92,3.19,2.81,3.05,78500.0],["2019-10-14",3.05,3.14,2.92,3.0,47000.0],["2019-10-15",3.055,3.32,2.985,3.26,74800.0],["2019-10-16",3.29,3.36,3.09,3.33,62000.0],["2019-10-17",3.36,3.67,3.36,3.52,120600.0],["2019-10-18",3.52,3.66,3.31,3.64,127700.0],["2019-10-21",3.65,3.7,3.4,3.5,60700.0],["2019-10-22",3.54,3.55,3.325,3.5,90600.0],["2019-10-23",3.47,3.48,3.35,3.43,19200.0],["2019-10-24",3.43,3.56,3.39,3.5,83700.0],["2019-10-25",3.47,3.48,3.11,3.11,103500.0],["2019-10-28",3.12,3.7,3.11,3.66,241100.0],["2019-10-29",3.69,3.77,3.527,3.54,75800.0],["2019-10-30",3.7,3.7,3.36,3.49,78400.0],["2019-10-31",3.51,3.58,3.26,3.33,123600.0],["2019-11-01",3.35,3.53,3.35,3.46,68800.0],["2019-11-04",3.57,3.89,3.48,3.89,472700.0],["2019-11-05",3.95,4.04,3.56,3.86,177300.0],["2019-11-06",3.89,3.937,3.73,3.82,95000.0],["2019-11-07",3.9,3.9,3.74,3.8,40900.0],["2019-11-08",3.82,3.82,3.428,3.45,147700.0],["2019-11-11",3.42,3.42,3.12,3.21,93000.0],["2019-11-12",3.21,3.248,2.86,2.91,141200.0],["2019-11-13",2.95,3.03,2.8,2.93,103600.0],["2019-11-14",2.92,2.96,2.63,2.63,158000.0],["2019-11-15",2.87,2.97,2.78,2.89,248200.0],["2019-11-18",2.85,2.95,2.73,2.77,127400.0],["2019-11-19",2.76,2.85,2.71,2.74,132700.0],["2019-11-20",2.73,2.8,2.62,2.7,462100.0],["2019-11-21",2.72,2.83,2.64,2.8,94200.0],["2019-11-22",2.798,3.04,2.752,3.02,70600.0],["2019-11-25",3.025,3.19,3.023,3.15,76100.0],["2019-11-26",3.145,3.19,2.91,2.92,72100.0],["2019-11-27",2.93,3.25,2.93,3.03,94800.0],["2019-11-29",3.03,3.08,2.97,3.05,51800.0],["2019-12-02",3.12,3.23,2.96,3.17,352400.0],["2019-12-03",3.16,4.47,3.02,4.47,411400.0],["2019-12-04",4.2,4.46,3.91,4.12,301600.0],["2019-12-05",4.17,4.75,4.0,4.56,319800.0],["2019-12-06",4.56,4.84,4.2,4.3,303600.0],["2019-12-09",4.58,4.89,4.05,4.05,244200.0],["2019-12-10",4.02,4.24,3.88,3.96,412900.0],["2019-12-11",3.93,4.04,3.802,3.83,201000.0],["2019-12-12",3.85,3.97,3.27,3.54,416500.0],["2019-12-13",3.66,3.82,3.49,3.53,245000.0],["2019-12-16",3.59,3.74,3.4,3.67,432200.0],["2019-12-17",3.7,4.088,3.68,4.06,409200.0],["2019-12-18",4.1,4.46,4.032,4.35,560900.0],["2019-12-19",4.4,4.4,4.05,4.23,162200.0],["2019-12-20",4.16,4.35,4.05,4.29,135400.0],["2019-12-23",4.29,4.35,4.12,4.18,94100.0],["2019-12-24",4.16,4.69,4.11,4.57,164000.0],["2019-12-26",4.6,5.0,4.34,4.75,284700.0],["2019-12-27",4.72,4.869,4.41,4.43,65900.0],["2019-12-30",4.43,5.1,4.35,4.89,243700.0],["2019-12-31",4.94,5.58,4.896,5.44,470600.0],["2020-01-02",5.54,5.56,4.92,4.99,177600.0],["2020-01-03",4.97,4.984,4.67,4.71,108000.0],["2020-01-06",4.6,4.73,4.416,4.51,161200.0],["2020-01-07",4.54,4.91,4.48,4.8,115900.0],["2020-01-08",4.78,4.91,4.604,4.77,67700.0],["2020-01-09",4.76,5.1,4.57,5.1,245900.0],["2020-01-10",5.08,5.205,4.992,5.2,159500.0],["2020-01-13",5.2,5.21,4.52,4.57,178900.0],["2020-01-14",4.57,4.73,4.53,4.54,74900.0],["2020-01-15",4.52,5.103,4.4,5.08,309100.0],["2020-01-16",5.15,5.465,5.037,5.38,133500.0],["2020-01-17",5.43,5.888,5.311,5.7,227500.0],["2020-01-21",5.86,6.35,5.556,5.94,295100.0],["2020-01-22",6.0,6.08,5.74,5.93,205800.0],["2020-01-23",5.89,5.96,5.62,5.93,112600.0],["2020-01-24",5.93,6.3,5.41,5.81,115200.0],["2020-01-27",5.54,5.82,5.21,5.61,218200.0],["2020-01-28",5.64,6.09,5.63,5.98,177500.0],["2020-01-29",6.05,6.24,5.89,5.91,110500.0],["2020-01-30",5.84,5.896,5.43,5.49,113600.0],["2020-01-31",5.5,5.79,5.34,5.52,90400.0],["2020-02-03",5.62,5.99,5.54,5.82,174400.0],["2020-02-04",5.86,5.9,5.35,5.38,251600.0],["2020-02-05",5.4,5.59,4.71,4.83,320900.0],["2020-02-06",4.85,5.59,4.85,5.22,185000.0],["2020-02-07",5.21,5.21,4.79,4.87,158800.0],["2020-02-10",4.86,5.03,4.73,4.92,167400.0],["2020-02-11",4.99,5.13,4.91,5.08,111600.0],["2020-02-12",5.1,5.1,4.55,4.61,354300.0],["2020-02-13",4.5,4.5,3.75,4.4,457000.0],["2020-02-14",4.37,4.455,4.105,4.33,240500.0],["2020-02-18",4.36,4.45,4.121,4.37,113600.0],["2020-02-19",4.35,4.47,4.3,4.31,84000.0],["2020-02-20",4.27,4.62,4.13,4.55,160300.0],["2020-02-21",4.56,4.56,4.095,4.11,203900.0],["2020-02-24",4.0,4.0,3.75,3.94,177700.0],["2020-02-25",4.0,4.09,3.61,3.76,226800.0],["2020-02-26",3.75,3.9,3.57,3.71,79400.0],["2020-02-27",3.6,3.68,3.24,3.33,210500.0],["2020-02-28",3.2,3.45,3.1,3.44,158800.0],["2020-03-02",3.43,3.43,3.13,3.24,121900.0],["2020-03-03",3.21,3.333,3.13,3.28,104700.0],["2020-03-04",3.3,3.87,3.28,3.86,145900.0],["2020-03-05",3.79,3.79,3.454,3.595,171900.0],["2020-03-06",3.6,3.6,3.06,3.15,331000.0],["2020-03-09",2.9,3.06,2.66,2.72,194300.0],["2020-03-10",3.02,3.402,2.75,2.8,554700.0],["2020-03-11",2.85,2.89,2.51,2.71,354800.0],["2020-03-12",2.5,2.6,2.42,2.47,155200.0],["2020-03-13",2.44,2.66,2.33,2.4,226400.0],["2020-03-16",2.28,2.32,1.01,1.74,306200.0],["2020-03-17",1.75,2.1,1.73,1.9,111400.0],["2020-03-18",1.9,2.0,1.73,1.76,102300.0],["2020-03-19",1.85,2.13,1.78,2.0,153400.0],["2020-03-20",2.08,2.5,2.03,2.29,123900.0],["2020-03-23",2.34,2.4,2.01,2.03,86000.0],["2020-03-24",2.03,2.18,1.99,2.08,93100.0],["2020-03-25",2.11,2.36,2.01,2.23,111900.0],["2020-03-26",2.29,2.383,2.12,2.33,58300.0],["2020-03-27",2.191,2.455,2.16,2.36,72800.0],["2020-03-30",2.41,2.535,2.19,2.22,49000.0],["2020-03-31",2.24,2.386,1.99,2.11,50300.0],["2020-04-01",2.03,2.31,1.99,2.22,90300.0],["2020-04-02",2.24,2.24,1.91,2.05,138600.0],["2020-04-03",2.05,2.17,1.984,2.01,56900.0],["2020-04-06",2.04,2.191,2.02,2.05,110700.0],["2020-04-07",2.12,2.22,1.99,2.08,129500.0],["2020-04-08",2.11,2.18,1.94,2.02,97700.0],["2020-04-09",2.05,2.247,1.99,2.23,94500.0],["2020-04-13",2.23,2.31,2.04,2.27,137000.0],["2020-04-14",2.28,2.4,2.27,2.4,51200.0],["2020-04-15",2.35,2.37,2.21,2.33,24900.0],["2020-04-16",2.3,2.6,2.3,2.5,122000.0],["2020-04-17",2.59,2.669,2.39,2.44,45100.0],["2020-04-20",2.51,2.61,2.4,2.5,55400.0],["2020-04-21",2.5,2.59,2.35,2.55,60800.0],["2020-04-22",2.6,2.74,2.47,2.6,80600.0],["2020-04-23",2.63,2.92,2.5,2.6,64600.0],["2020-04-24",2.6,2.793,2.6,2.68,80000.0],["2020-04-27",2.76,2.851,2.66,2.71,63400.0],["2020-04-28",2.71,2.8,2.53,2.53,72600.0],["2020-04-29",2.53,2.671,2.53,2.53,56700.0],["2020-04-30",2.51,2.53,2.325,2.43,141200.0],["2020-05-01",2.45,2.45,2.12,2.15,158700.0],["2020-05-04",2.2,2.57,2.16,2.47,174800.0],["2020-05-05",2.54,3.22,2.54,3.03,407800.0],["2020-05-06",3.21,3.43,3.02,3.09,369800.0],["2020-05-07",3.15,3.47,3.02,3.35,134900.0],["2020-05-08",3.44,3.481,3.19,3.25,162400.0],["2020-05-11",3.27,3.6,3.27,3.46,358800.0],["2020-05-12",3.52,4.24,3.52,3.56,332300.0],["2020-05-13",3.56,3.71,3.15,3.47,211800.0],["2020-05-14",3.35,3.63,3.25,3.53,156900.0],["2020-05-15",3.54,3.612,3.32,3.51,110500.0],["2020-05-18",3.57,3.76,3.4,3.44,141800.0],["2020-05-19",3.43,3.7,3.36,3.5,133700.0],["2020-05-20",3.69,3.72,3.49,3.65,136500.0],["2020-05-21",3.66,3.716,3.475,3.63,95000.0],["2020-05-22",3.6,4.09,3.51,3.97,128900.0],["2020-05-26",3.98,4.15,3.7,3.7,153700.0],["2020-05-27",4.07,4.2,3.84,4.05,342300.0],["2020-05-28",4.06,4.109,3.62,3.66,115700.0],["2020-05-29",3.67,3.67,3.26,3.45,176500.0],["2020-06-01",3.48,3.56,3.01,3.3,176600.0],["2020-06-02",3.34,3.69,3.34,3.6,71900.0],["2020-06-03",3.84,3.84,3.56,3.7,141700.0],["2020-06-04",3.69,3.7,3.23,3.255,164700.0],["2020-06-05",3.31,3.59,3.25,3.28,93900.0],["2020-06-08",3.33,3.59,3.01,3.13,259500.0],["2020-06-09",3.07,3.34,2.886,3.27,200000.0],["2020-06-10",3.32,3.35,3.1,3.27,72500.0],["2020-06-11",3.24,3.24,2.85,2.86,184500.0],["2020-06-12",3.01,3.14,2.92,3.1,83600.0],["2020-06-15",2.98,3.18,2.92,3.17,34100.0],["2020-06-16",3.24,3.266,3.09,3.23,47100.0],["2020-06-17",3.24,3.3,3.19,3.21,42700.0],["2020-06-18",3.17,3.4,2.87,2.93,374900.0],["2020-06-19",3.01,3.05,2.9,2.98,118100.0],["2020-06-22",3.0,3.04,2.88,2.91,113400.0],["2020-06-23",2.94,3.0,2.88,2.93,41200.0],["2020-06-24",2.88,2.99,2.79,2.92,56200.0],["2020-06-25",2.92,3.02,2.76,2.98,71500.0],["2020-06-26",2.91,2.98,2.8,2.88,47600.0],["2020-06-29",2.91,2.93,2.74,2.87,80300.0],["2020-06-30",2.84,2.91,2.56,2.72,112600.0],["2020-07-01",2.7,2.72,2.61,2.65,52100.0],["2020-07-02",2.66,2.729,2.51,2.6,92800.0],["2020-07-06",2.685,2.803,2.61,2.74,72900.0],["2020-07-07",5.04,6.88,4.69,4.955,97137800.0],["2020-07-08",5.767,5.85,5.0,5.37,12183500.0],["2020-07-09",5.25,5.28,4.9,5.02,2012800.0],["2020-07-10",4.75,4.79,4.38,4.4,1710000.0],["2020-07-13",4.62,4.62,3.88,3.93,1625700.0],["2020-07-14",3.74,3.88,3.5,3.81,804500.0],["2020-07-15",3.99,3.99,3.75,3.98,506000.0],["2020-07-16",3.87,4.38,3.654,4.18,863900.0],["2020-07-17",4.21,4.305,4.0,4.09,547300.0],["2020-07-20",4.12,4.32,3.9,4.32,769600.0],["2020-07-21",4.52,5.19,4.51,4.8,1830900.0],["2020-07-22",4.76,4.9,4.43,4.59,802800.0],["2020-07-23",4.6,4.68,4.19,4.37,654400.0],["2020-07-24",4.25,4.43,4.1,4.29,272500.0],["2020-07-27",4.26,4.35,4.05,4.15,361900.0],["2020-07-28",4.08,4.14,3.91,3.92,392900.0],["2020-07-29",3.93,4.28,3.82,4.16,561700.0],["2020-07-30",4.2,4.4,4.07,4.27,442400.0],["2020-07-31",3.98,4.29,3.9,4.24,478700.0],["2020-08-03",4.16,4.4,4.0,4.23,344000.0],["2020-08-04",4.19,4.25,4.05,4.09,248000.0],["2020-08-05",4.08,4.24,4.0,4.15,303800.0],["2020-08-06",4.12,4.407,4.07,4.33,398100.0],["2020-08-07",4.35,4.42,4.17,4.25,176900.0],["2020-08-10",4.19,4.29,4.15,4.26,182500.0],["2020-08-11",4.27,4.27,3.95,4.01,374000.0],["2020-08-12",4.0,4.02,3.845,3.9,300500.0],["2020-08-13",3.86,3.93,3.65,3.68,383600.0],["2020-08-14",3.76,4.194,3.62,4.02,389900.0],["2020-08-17",3.98,4.1,3.87,3.96,208800.0],["2020-08-18",3.92,4.0,3.86,3.96,207600.0],["2020-08-19",3.94,4.07,3.87,4.05,197600.0],["2020-08-20",4.04,4.05,3.92,4.0,208000.0],["2020-08-21",3.95,4.0,3.825,3.87,99800.0],["2020-08-24",3.8,3.85,3.58,3.63,279100.0],["2020-08-25",3.58,3.86,3.52,3.74,214000.0],["2020-08-26",3.75,3.94,3.67,3.75,103100.0],["2020-08-27",3.73,3.73,3.53,3.55,131600.0],["2020-08-28",3.61,3.67,3.55,3.63,102300.0],["2020-08-31",3.74,3.8,3.58,3.79,153400.0],["2020-09-01",3.73,3.73,3.56,3.6,112500.0],["2020-09-02",3.6,3.6,3.3,3.51,268000.0],["2020-09-03",3.55,3.55,3.26,3.3,139600.0],["2020-09-04",3.3,3.3,2.95,3.11,348200.0],["2020-09-08",3.03,3.45,3.01,3.34,179600.0],["2020-09-09",3.34,3.65,3.297,3.5,143300.0],["2020-09-10",4.0,4.35,3.62,3.95,1164800.0],["2020-09-11",3.95,3.99,3.82,3.87,177300.0],["2020-09-14",3.97,4.3,3.91,4.08,439400.0],["2020-09-15",4.2,4.91,4.1,4.22,2323700.0],["2020-09-16",4.18,4.44,4.05,4.35,338300.0],["2020-09-17",4.37,4.5,4.23,4.5,183900.0],["2020-09-18",4.44,4.66,4.44,4.45,264200.0],["2020-09-21",4.43,4.55,4.2,4.3,194800.0],["2020-09-22",4.37,4.37,4.01,4.13,211300.0],["2020-09-23",4.09,4.22,3.87,3.89,137700.0],["2020-09-24",3.8,3.95,3.7,3.88,136300.0],["2020-09-25",3.88,4.14,3.86,4.01,98700.0],["2020-09-28",4.21,4.21,3.92,4.09,136400.0],["2020-09-29",4.11,4.18,3.89,3.93,128500.0],["2020-09-30",3.9,4.06,3.9,4.01,53900.0],["2020-10-01",4.01,4.185,3.972,4.08,90100.0],["2020-10-02",4.06,4.14,3.96,4.07,69500.0],["2020-10-05",5.71,5.74,4.78,4.86,40518400.0],["2020-10-06",4.705,4.775,4.16,4.17,1632900.0],["2020-10-07",4.28,4.33,4.15,4.21,476100.0],["2020-10-08",4.16,4.25,4.0,4.04,672300.0],["2020-10-09",4.06,4.1,3.96,3.99,389400.0],["2020-10-12",4.01,4.03,3.78,3.92,534700.0],["2020-10-13",3.84,4.24,3.84,4.24,324000.0],["2020-10-14",4.24,4.28,4.0,4.0,199300.0],["2020-10-15",3.92,4.13,3.86,4.1,173700.0],["2020-10-16",4.1,4.19,4.041,4.09,120600.0],["2020-10-19",4.05,4.13,4.03,4.05,108000.0],["2020-10-20",4.07,4.17,3.97,4.03,85700.0],["2020-10-21",4.05,4.131,3.85,3.92,153300.0],["2020-10-22",3.94,4.07,3.91,4.0,87100.0],["2020-10-23",4.05,4.05,3.91,3.96,156000.0],["2020-10-26",3.91,4.055,3.84,3.86,199600.0],["2020-10-27",3.91,4.12,3.86,4.09,137200.0],["2020-10-28",4.0,4.02,3.79,3.8,413100.0],["2020-10-29",3.88,4.09,3.82,3.99,185700.0],["2020-10-30",3.94,4.05,3.87,3.96,160000.0],["2020-11-02",3.95,3.95,3.82,3.9,157400.0],["2020-11-03",3.97,4.11,3.905,4.08,138700.0],["2020-11-04",4.08,4.26,4.06,4.21,160500.0],["2020-11-05",4.23,4.3,4.04,4.25,170400.0],["2020-11-06",4.26,4.26,4.12,4.19,104600.0],["2020-11-09",4.301,4.301,3.97,3.99,294800.0],["2020-11-10",3.97,4.11,3.91,4.06,87500.0],["2020-11-11",4.09,4.17,4.02,4.12,83300.0],["2020-11-12",4.14,4.2,3.95,4.13,173000.0],["2020-11-13",4.13,4.17,4.08,4.13,142600.0],["2020-11-16",4.13,4.17,4.01,4.11,158100.0],["2020-11-17",4.04,4.23,4.04,4.18,163700.0],["2020-11-18",4.16,4.23,4.05,4.1,126800.0],["2020-11-19",4.11,4.22,4.08,4.13,174400.0],["2020-11-20",4.11,4.144,3.97,3.99,148100.0],["2020-11-23",3.98,4.05,3.9,3.95,149100.0],["2020-11-24",3.972,4.01,3.85,3.94,192900.0],["2020-11-25",3.92,3.955,3.88,3.9,57900.0],["2020-11-27",3.91,4.08,3.91,4.03,61900.0],["2020-11-30",3.99,4.06,3.933,3.99,133400.0],["2020-12-01",4.05,4.11,3.91,3.91,82700.0],["2020-12-02",3.88,3.99,3.82,3.91,133600.0],["2020-12-03",3.92,3.97,3.88,3.93,58200.0],["2020-12-04",3.95,4.1,3.93,4.04,224800.0],["2020-12-07",4.11,4.15,4.0,4.1,285500.0],["2020-12-08",4.1,4.1,3.91,4.01,182400.0],["2020-12-09",4.04,4.06,3.84,3.91,198200.0],["2020-12-10",3.89,4.41,3.64,4.13,658300.0],["2020-12-11",4.13,4.13,3.93,3.98,131400.0],["2020-12-14",4.06,4.084,3.86,3.95,150000.0],["2020-12-15",3.99,4.03,3.74,4.02,320200.0],["2020-12-16",4.0,4.05,3.95,4.01,119200.0],["2020-12-17",4.06,4.07,3.99,4.06,126700.0],["2020-12-18",4.07,4.24,4.0,4.0,284000.0],["2020-12-21",4.0,4.08,3.97,4.03,203700.0],["2020-12-22",4.03,4.07,3.98,4.02,254900.0],["2020-12-23",4.01,4.1,3.94,3.95,166400.0],["2020-12-24",3.99,3.99,3.86,3.88,56000.0],["2020-12-28",3.89,4.066,3.85,3.95,199100.0],["2020-12-29",3.92,3.921,3.71,3.77,245700.0],["2020-12-30",3.76,3.82,3.7,3.77,110100.0],["2020-12-31",3.75,3.75,3.52,3.56,235800.0],["2021-01-04",3.6,3.86,3.56,3.78,124500.0],["2021-01-05",3.74,3.93,3.72,3.9,115400.0],["2021-01-06",3.94,4.021,3.82,3.82,105200.0],["2021-01-07",3.87,3.96,3.81,3.89,115400.0],["2021-01-08",3.89,3.97,3.83,3.91,92200.0],["2021-01-11",3.91,3.98,3.792,3.92,86400.0],["2021-01-12",3.95,3.98,3.85,3.86,66400.0],["2021-01-13",3.89,3.89,3.79,3.82,55600.0],["2021-01-14",3.86,4.43,3.83,4.13,793300.0],["2021-01-15",4.3,4.325,4.0,4.06,257500.0],["2021-01-19",4.06,4.06,3.71,3.71,517300.0],["2021-01-20",3.79,3.904,3.713,3.83,369800.0],["2021-01-21",3.86,3.98,3.73,3.89,127500.0],["2021-01-22",3.89,4.09,3.81,4.05,257100.0],["2021-01-25",4.06,4.11,3.83,3.96,112100.0],["2021-01-26",3.98,4.06,3.85,3.88,233100.0],["2021-01-27",3.87,3.96,3.75,3.83,169400.0],["2021-01-28",3.81,3.89,3.66,3.69,213400.0],["2021-01-29",3.71,3.83,3.66,3.72,154000.0],["2021-02-01",3.79,3.85,3.66,3.85,133500.0],["2021-02-02",4.06,4.3,3.88,4.13,993900.0],["2021-02-03",4.28,4.28,4.08,4.19,330800.0],["2021-02-04",4.27,4.467,3.99,4.09,873600.0],["2021-02-05",4.09,4.1,3.91,4.08,280300.0],["2021-02-08",4.1,4.29,4.1,4.28,243300.0],["2021-02-09",4.26,5.08,4.13,4.77,2399700.0],["2021-02-10",4.68,4.71,4.03,4.15,1045400.0],["2021-02-11",4.245,4.32,3.88,3.94,610300.0],["2021-02-12",3.51,3.65,3.48,3.5,4944100.0],["2021-02-16",3.579,3.71,3.56,3.64,4483300.0],["2021-02-17",3.63,3.65,3.46,3.6,2247800.0],["2021-02-18",3.7,3.93,3.6,3.74,3208000.0],["2021-02-19",3.82,3.84,3.642,3.76,1758200.0],["2021-02-22",3.95,4.58,3.89,4.57,7018200.0],["2021-02-23",3.914,4.13,3.54,4.04,2550300.0],["2021-02-24",3.99,4.11,3.75,3.79,1521100.0],["2021-02-25",3.77,3.79,3.52,3.58,1606500.0],["2021-02-26",3.58,3.69,3.31,3.48,1746300.0],["2021-03-01",3.61,3.65,3.35,3.38,1403700.0],["2021-03-02",3.402,3.44,3.205,3.24,1353000.0],["2021-03-03",3.28,3.341,3.13,3.17,833900.0],["2021-03-04",3.19,3.21,2.82,2.91,1579900.0],["2021-03-05",2.91,2.95,2.55,2.88,1205600.0],["2021-03-08",2.91,2.97,2.83,2.86,930800.0],["2021-03-09",2.85,3.14,2.85,3.09,565000.0],["2021-03-10",3.14,3.23,3.06,3.15,325300.0],["2021-03-11",3.15,3.31,3.07,3.24,440200.0],["2021-03-12",3.23,3.27,3.15,3.23,265400.0],["2021-03-15",3.24,3.35,3.23,3.28,347900.0],["2021-03-16",3.3,3.48,3.2,3.21,1250400.0],["2021-03-17",3.13,3.39,3.06,3.3,527300.0],["2021-03-18",3.27,3.37,3.14,3.18,495700.0],["2021-03-19",3.15,3.29,3.07,3.07,879500.0],["2021-03-22",3.15,3.3,3.105,3.3,335200.0],["2021-03-23",3.23,3.25,3.01,3.07,413200.0],["2021-03-24",3.1,3.12,2.835,2.86,702700.0],["2021-03-25",2.85,3.19,2.813,3.12,509000.0],["2021-03-26",3.22,3.22,2.96,3.07,312500.0],["2021-03-29",3.05,3.05,2.84,2.9,436700.0],["2021-03-30",2.92,3.05,2.83,2.94,186800.0],["2021-03-31",2.95,3.08,2.91,3.08,256400.0],["2021-04-01",3.09,3.16,3.06,3.14,256300.0],["2021-04-05",3.12,3.15,3.0,3.06,434200.0],["2021-04-06",3.06,3.12,3.04,3.07,159600.0],["2021-04-07",3.08,3.1,2.96,2.97,225800.0],["2021-04-08",2.95,3.0,2.9,2.94,235900.0],["2021-04-09",2.92,2.95,2.86,2.9,258400.0],["2021-04-12",2.91,2.92,2.72,2.73,399900.0],["2021-04-13",2.77,2.79,2.68,2.74,163000.0],["2021-04-14",2.74,2.89,2.74,2.83,204200.0],["2021-04-15",2.83,2.89,2.72,2.78,138400.0],["2021-04-16",2.77,2.77,2.66,2.71,239500.0],["2021-04-19",2.67,2.74,2.6,2.63,244900.0],["2021-04-20",2.64,2.73,2.51,2.57,283200.0],["2021-04-21",2.56,2.8,2.555,2.75,123200.0],["2021-04-22",2.8,2.91,2.8,2.85,182500.0],["2021-04-23",2.88,2.97,2.77,2.81,203900.0],["2021-04-26",2.83,2.9,2.74,2.85,252000.0],["2021-04-27",2.84,2.909,2.81,2.84,96500.0],["2021-04-28",2.85,2.93,2.81,2.88,79400.0],["2021-04-29",2.91,2.92,2.81,2.82,92000.0],["2021-04-30",2.78,2.9,2.73,2.82,103400.0],["2021-05-03",2.82,2.84,2.722,2.76,121800.0],["2021-05-04",2.76,2.975,2.69,2.84,4288500.0],["2021-05-05",2.88,3.12,2.86,2.87,1762700.0],["2021-05-06",3.0,3.01,2.81,2.94,510100.0],["2021-05-07",2.95,2.985,2.87,2.91,133700.0],["2021-05-10",2.9,2.92,2.56,2.56,685400.0],["2021-05-11",2.55,2.628,2.45,2.52,275000.0],["2021-05-12",2.52,2.67,2.5,2.65,224900.0],["2021-05-13",2.64,2.65,2.45,2.46,302100.0],["2021-05-14",2.5,2.56,2.45,2.5,244800.0],["2021-05-17",2.49,2.53,2.44,2.49,180100.0],["2021-05-18",2.47,2.63,2.41,2.58,275000.0],["2021-05-19",2.53,2.63,2.51,2.57,134600.0],["2021-05-20",2.56,2.64,2.56,2.6,65700.0],["2021-05-21",2.6,2.73,2.57,2.72,128400.0],["2021-05-24",2.75,2.75,2.56,2.56,181300.0],["2021-05-25",2.56,2.63,2.54,2.57,130000.0],["2021-05-26",2.57,2.69,2.55,2.66,162700.0],["2021-05-27",2.87,2.9,2.67,2.77,969200.0],["2021-05-28",2.81,2.86,2.73,2.74,165800.0],["2021-06-01",2.77,2.8,2.65,2.73,141000.0],["2021-06-02",2.73,2.82,2.7,2.71,193100.0],["2021-06-03",2.66,2.72,2.64,2.69,161900.0],["2021-06-04",2.7,2.712,2.65,2.69,133800.0],["2021-06-07",2.68,2.79,2.68,2.77,145000.0],["2021-06-08",2.76,2.84,2.73,2.81,103300.0],["2021-06-09",2.8,2.85,2.79,2.79,159700.0],["2021-06-10",2.79,2.9,2.77,2.84,186800.0],["2021-06-11",2.84,2.87,2.77,2.8,101800.0],["2021-06-14",2.8,2.86,2.78,2.83,126200.0],["2021-06-15",2.83,2.87,2.74,2.74,192300.0],["2021-06-16",2.72,2.8,2.7,2.79,165500.0],["2021-06-17",2.78,2.85,2.726,2.78,215800.0],["2021-06-18",2.73,2.86,2.71,2.73,166900.0],["2021-06-21",2.71,2.723,2.5,2.59,285400.0],["2021-06-22",2.6,2.75,2.6,2.67,579600.0],["2021-06-23",2.65,2.81,2.639,2.71,144900.0],["2021-06-24",2.71,2.83,2.71,2.81,137300.0],["2021-06-25",2.8,2.85,2.761,2.84,131800.0],["2021-06-28",2.83,2.85,2.76,2.79,101700.0],["2021-06-29",2.77,2.83,2.67,2.71,132000.0],["2021-06-30",2.69,2.72,2.65,2.67,98900.0],["2021-07-01",2.72,2.73,2.66,2.68,77200.0],["2021-07-02",2.69,2.76,2.666,2.71,192000.0],["2021-07-06",2.7,2.71,2.62,2.7,113700.0],["2021-07-07",2.69,2.69,2.5,2.56,285400.0],["2021-07-08",2.55,2.56,2.47,2.49,145100.0],["2021-07-09",2.55,2.581,2.5,2.56,94600.0],["2021-07-12",2.56,2.57,2.47,2.49,145100.0],["2021-07-13",2.52,2.52,2.44,2.47,116500.0],["2021-07-14",2.5,2.5,2.34,2.37,197500.0],["2021-07-15",2.39,2.49,2.3,2.33,545100.0],["2021-07-16",2.1,2.33,2.07,2.31,853200.0],["2021-07-19",2.18,2.32,2.14,2.18,350500.0],["2021-07-20",2.19,2.35,2.1,2.3,355400.0],["2021-07-21",2.32,2.39,2.3,2.34,137000.0],["2021-07-22",2.34,2.39,2.252,2.35,127600.0],["2021-07-23",2.4,2.4,2.23,2.25,210500.0],["2021-07-26",2.25,2.25,2.12,2.16,178000.0],["2021-07-27",2.14,2.2,2.04,2.1,176600.0],["2021-07-28",2.1,2.31,2.1,2.18,904900.0],["2021-07-29",2.21,2.3,2.13,2.16,405200.0],["2021-07-30",2.11,2.2,2.081,2.09,218400.0],["2021-08-02",2.06,2.21,2.06,2.14,347200.0],["2021-08-03",2.14,2.2,2.08,2.1,285900.0],["2021-08-04",2.06,2.138,1.96,1.96,375200.0],["2021-08-05",1.97,2.1,1.96,2.0,229800.0],["2021-08-06",2.0,2.14,1.99,2.13,241900.0],["2021-08-09",2.14,2.18,2.04,2.06,174300.0],["2021-08-10",2.06,2.1,2.0,2.0,139600.0],["2021-08-11",2.01,2.06,2.0,2.04,112100.0],["2021-08-12",2.03,2.04,2.0,2.0,93700.0],["2021-08-13",2.02,2.09,1.95,1.98,218900.0],["2021-08-16",1.95,1.995,1.87,1.89,327200.0],["2021-08-17",1.87,1.95,1.86,1.93,118200.0],["2021-08-18",1.94,1.97,1.87,1.94,114900.0],["2021-08-19",1.94,1.94,1.87,1.89,80800.0],["2021-08-20",1.88,1.94,1.86,1.91,108600.0],["2021-08-23",1.92,2.07,1.911,2.05,113300.0],["2021-08-24",2.08,2.09,1.97,2.08,363800.0],["2021-08-25",2.09,2.25,2.061,2.22,269600.0],["2021-08-26",2.22,2.27,2.15,2.2,81500.0],["2021-08-27",2.19,2.3,2.18,2.21,83000.0],["2021-08-30",2.21,2.22,2.13,2.16,125900.0],["2021-08-31",2.15,2.33,2.14,2.26,548500.0],["2021-09-01",2.25,2.36,2.235,2.33,284700.0],["2021-09-02",2.36,2.73,2.34,2.72,834800.0],["2021-09-03",2.8,2.84,2.55,2.78,725100.0],["2021-09-07",2.78,2.791,2.65,2.74,168800.0],["2021-09-08",2.71,2.72,2.5,2.52,198300.0],["2021-09-09",2.53,2.69,2.53,2.6,169800.0],["2021-09-10",2.6,2.6,2.44,2.48,103600.0],["2021-09-13",2.5,2.5,2.41,2.49,91300.0],["2021-09-14",2.48,2.5,2.21,2.24,227700.0],["2021-09-15",2.26,2.4,2.26,2.29,63100.0],["2021-09-16",2.28,2.52,2.22,2.26,4082600.0],["2021-09-17",3.79,5.8,3.57,5.32,252822100.0],["2021-09-20",4.96,6.9,4.78,6.17,74552000.0],["2021-09-21",5.53,9.54,5.32,8.53,85205700.0],["2021-09-22",8.4,8.89,7.04,7.49,29240600.0],["2021-09-23",7.21,7.42,6.54,7.03,6143600.0],["2021-09-24",6.92,7.36,6.65,6.8,4018600.0],["2021-09-27",7.0,8.11,6.81,7.67,13336300.0],["2021-09-28",7.56,7.73,6.54,6.89,4059200.0],["2021-09-29",6.75,7.11,6.12,6.32,3549100.0],["2021-09-30",6.02,6.25,4.8,4.84,11092700.0],["2021-10-01",4.99,5.39,4.81,4.81,7577200.0],["2021-10-04",4.753,5.29,4.6,4.8,4622900.0],["2021-10-05",4.74,4.89,4.38,4.72,2965500.0],["2021-10-06",4.74,4.81,4.54,4.63,1014200.0],["2021-10-07",4.67,4.94,4.597,4.87,1570800.0],["2021-10-08",4.78,4.875,4.59,4.7,1085300.0],["2021-10-11",4.674,5.41,4.635,5.31,4113300.0],["2021-10-12",5.25,5.5,5.0,5.15,1263200.0],["2021-10-13",5.09,5.235,5.0,5.04,512000.0],["2021-10-14",5.07,5.37,5.05,5.13,1327200.0],["2021-10-15",5.21,5.21,4.77,4.95,1202500.0],["2021-10-18",4.88,4.899,4.57,4.62,932700.0],["2021-10-19",4.7,4.88,4.57,4.66,758800.0],["2021-10-20",4.62,4.765,4.52,4.73,560600.0],["2021-10-21",4.7,4.84,4.65,4.79,449600.0],["2021-10-22",4.73,4.86,4.28,4.47,982600.0],["2021-10-25",4.47,4.63,4.35,4.49,476000.0],["2021-10-26",4.46,4.58,4.29,4.46,622100.0],["2021-10-27",4.38,4.61,4.35,4.56,369900.0],["2021-10-28",4.5,4.65,4.336,4.62,905900.0],["2021-10-29",4.59,4.64,4.44,4.53,512300.0],["2021-11-01",4.54,5.05,4.468,4.83,1175300.0],["2021-11-02",4.81,5.02,4.65,4.96,1139000.0],["2021-11-03",4.93,5.26,4.86,5.22,1344400.0],["2021-11-04",5.24,5.25,4.892,5.16,703800.0],["2021-11-05",5.17,5.17,4.76,5.0,693300.0],["2021-11-08",5.03,5.12,4.86,4.9,489700.0],["2021-11-09",4.99,4.995,4.7,4.77,546400.0],["2021-11-10",4.8,4.87,4.44,4.64,726500.0],["2021-11-11",4.71,4.72,4.43,4.43,713600.0],["2021-11-12",4.4,4.5,3.9,4.22,1820000.0],["2021-11-15",4.26,4.29,3.68,3.7,1205100.0],["2021-11-16",3.65,3.76,3.6,3.6,747300.0],["2021-11-17",3.57,3.64,3.46,3.59,860500.0],["2021-11-18",3.65,3.68,3.27,3.42,1180800.0],["2021-11-19",3.39,3.55,3.29,3.5,897200.0],["2021-11-22",3.44,3.48,3.14,3.26,818800.0],["2021-11-23",3.22,3.38,3.13,3.29,569700.0],["2021-11-24",3.27,3.47,3.18,3.38,726400.0],["2021-11-26",3.29,3.48,3.21,3.41,340400.0],["2021-11-29",3.44,3.5,3.295,3.45,574200.0],["2021-11-30",3.43,3.44,3.23,3.41,568100.0],["2021-12-01",3.59,3.64,3.21,3.27,1117100.0],["2021-12-02",3.28,3.39,3.2,3.31,449800.0],["2021-12-03",3.41,3.41,3.07,3.1,546600.0],["2021-12-06",3.06,3.15,2.99,3.08,691300.0],["2021-12-07",3.17,3.35,3.17,3.25,404600.0],["2021-12-08",3.23,3.359,3.195,3.34,209600.0],["2021-12-09",3.35,3.41,3.09,3.13,1076000.0],["2021-12-10",3.16,3.199,2.85,2.86,614100.0],["2021-12-13",2.88,2.97,2.8,2.94,387400.0],["2021-12-14",2.92,2.93,2.72,2.75,556200.0],["2021-12-15",2.79,2.79,2.58,2.75,743100.0],["2021-12-16",2.76,2.943,2.65,2.69,713100.0],["2021-12-17",2.64,2.82,2.57,2.73,539500.0],["2021-12-20",2.66,2.765,2.63,2.63,556400.0],["2021-12-21",2.64,2.8,2.49,2.67,762800.0],["2021-12-22",2.64,2.78,2.63,2.65,533500.0],["2021-12-23",2.69,2.78,2.57,2.73,536000.0],["2021-12-27",2.78,2.78,2.5,2.53,855300.0],["2021-12-28",2.5,2.54,2.4,2.42,539200.0],["2021-12-29",2.42,2.48,2.29,2.34,733300.0],["2021-12-30",2.34,2.55,2.33,2.46,568400.0],["2021-12-31",2.43,2.5,2.35,2.41,726300.0],["2022-01-03",2.45,2.51,2.37,2.48,558400.0],["2022-01-04",2.47,2.48,2.35,2.4,448400.0],["2022-01-05",2.41,2.49,2.23,2.25,600900.0],["2022-01-06",2.27,2.3,2.16,2.23,553000.0],["2022-01-07",2.2,2.32,2.121,2.17,413500.0],["2022-01-10",2.15,2.15,2.05,2.15,202200.0],["2022-01-11",2.1,2.227,2.051,2.16,184700.0],["2022-01-12",2.18,2.26,2.14,2.15,685400.0],["2022-01-13",2.15,2.25,2.11,2.2,523900.0],["2022-01-14",2.16,2.26,2.13,2.25,351900.0],["2022-01-18",2.25,2.25,2.01,2.015,434000.0],["2022-01-19",2.06,2.099,1.925,1.94,622800.0],["2022-01-20",1.94,1.99,1.87,1.89,354500.0],["2022-01-21",1.86,1.871,1.75,1.77,512500.0],["2022-01-24",1.7,1.76,1.6,1.73,674100.0],["2022-01-25",1.71,1.83,1.7,1.8,207500.0],["2022-01-26",1.87,1.87,1.73,1.75,217800.0],["2022-01-27",1.76,1.76,1.59,1.62,434900.0],["2022-01-28",1.63,1.67,1.56,1.66,174000.0],["2022-01-31",1.67,1.8,1.67,1.8,306000.0],["2022-02-01",1.84,1.99,1.775,1.87,438700.0],["2022-02-02",1.88,1.88,1.735,1.75,252900.0],["2022-02-03",1.7,1.77,1.66,1.68,156600.0],["2022-02-04",1.68,1.845,1.66,1.83,224300.0],["2022-02-07",1.82,2.02,1.77,2.01,457000.0],["2022-02-08",1.97,2.01,1.906,2.0,257800.0],["2022-02-09",2.05,2.14,1.95,2.14,366500.0],["2022-02-10",2.1,2.17,1.97,1.99,283000.0],["2022-02-11",2.0,2.08,1.91,1.92,240100.0],["2022-02-14",1.941,2.0,1.88,1.9,210600.0],["2022-02-15",1.96,2.11,1.96,2.04,302300.0],["2022-02-16",2.05,2.07,1.98,2.02,163700.0],["2022-02-17",2.0,2.01,1.92,1.95,278900.0],["2022-02-18",1.92,1.95,1.85,1.85,232900.0],["2022-02-22",1.83,1.86,1.79,1.82,193200.0],["2022-02-23",1.82,1.88,1.76,1.77,136000.0],["2022-02-24",1.72,1.84,1.65,1.83,254100.0],["2022-02-25",1.84,1.88,1.72,1.84,163000.0],["2022-02-28",1.8,1.86,1.75,1.77,73400.0],["2022-03-01",1.76,1.8,1.68,1.7,114200.0],["2022-03-02",1.69,1.72,1.65,1.68,100500.0],["2022-03-03",1.72,1.72,1.6,1.62,163900.0],["2022-03-04",1.62,1.62,1.53,1.53,205200.0],["2022-03-07",1.52,1.69,1.52,1.56,266100.0],["2022-03-08",1.54,1.65,1.51,1.53,124100.0],["2022-03-09",1.55,1.65,1.55,1.65,121400.0],["2022-03-10",1.6,1.61,1.53,1.59,182100.0],["2022-03-11",1.65,1.65,1.5,1.51,224300.0],["2022-03-14",1.53,1.53,1.35,1.5,298500.0],["2022-03-15",1.5,1.5,1.42,1.46,134900.0],["2022-03-16",1.49,1.62,1.43,1.6,230300.0],["2022-03-17",1.56,1.68,1.538,1.62,269500.0],["2022-03-18",1.74,1.853,1.68,1.76,554900.0],["2022-03-21",1.76,1.83,1.63,1.68,194500.0],["2022-03-22",1.75,1.79,1.68,1.7,193200.0],["2022-03-23",1.73,1.74,1.67,1.69,109000.0],["2022-03-24",1.7,1.73,1.66,1.66,98800.0],["2022-03-25",1.7,1.7,1.64,1.65,81000.0],["2022-03-28",1.64,1.68,1.56,1.59,145700.0],["2022-03-29",1.64,1.67,1.6,1.62,114700.0],["2022-03-30",1.63,1.63,1.56,1.57,208500.0],["2022-03-31",1.56,1.679,1.56,1.64,186000.0],["2022-04-01",1.62,1.89,1.62,1.77,876300.0],["2022-04-04",1.84,2.085,1.77,2.03,1086400.0],["2022-04-05",2.05,2.11,1.88,1.94,311500.0],["2022-04-06",1.89,1.99,1.83,1.97,245700.0],["2022-04-07",1.97,1.97,1.78,1.87,232000.0],["2022-04-08",1.83,1.9,1.72,1.73,205700.0],["2022-04-11",1.71,1.71,1.555,1.58,443100.0],["2022-04-12",1.62,1.62,1.36,1.41,1178600.0],["2022-04-13",1.38,1.52,1.38,1.49,578200.0],["2022-04-14",1.46,1.5,1.42,1.45,103900.0],["2022-04-18",1.43,1.45,1.32,1.34,267800.0],["2022-04-19",1.35,1.43,1.32,1.37,160700.0],["2022-04-20",1.37,1.4,1.3,1.4,157200.0],["2022-04-21",1.42,1.45,1.29,1.33,300100.0],["2022-04-22",1.32,1.4,1.3,1.39,174700.0],["2022-04-25",1.34,1.41,1.33,1.35,113400.0],["2022-04-26",1.36,1.42,1.34,1.37,188700.0],["2022-04-27",1.41,1.45,1.35,1.39,140900.0],["2022-04-28",1.38,1.385,1.28,1.36,261700.0],["2022-04-29",1.35,1.42,1.28,1.31,142800.0],["2022-05-02",1.3,1.37,1.29,1.36,94600.0],["2022-05-03",1.39,1.39,1.31,1.33,102500.0],["2022-05-04",1.33,1.38,1.28,1.37,145700.0],["2022-05-05",1.35,1.36,1.3,1.33,115900.0],["2022-05-06",1.31,1.31,1.26,1.27,160300.0],["2022-05-09",1.28,1.28,1.1,1.12,537100.0],["2022-05-10",1.12,1.255,1.12,1.22,287800.0],["2022-05-11",1.22,1.223,1.08,1.1,269000.0],["2022-05-12",1.12,1.12,1.02,1.04,173000.0],["2022-05-13",1.04,1.064,1.01,1.04,494900.0],["2022-05-16",1.02,1.08,1.01,1.03,316400.0],["2022-05-17",1.05,1.1,1.04,1.06,232500.0],["2022-05-18",1.08,1.09,1.03,1.06,162100.0],["2022-05-19",1.04,1.09,1.02,1.07,335500.0],["2022-05-20",1.08,1.09,1.0,1.045,338300.0],["2022-05-23",1.05,1.07,1.0,1.02,80200.0],["2022-05-24",1.03,1.035,0.95,0.967,146100.0],["2022-05-25",0.96,1.01,0.94,1.0,117200.0],["2022-05-26",0.989,1.07,0.989,1.05,164800.0],["2022-05-27",1.04,1.08,1.02,1.08,92200.0],["2022-05-31",1.09,1.09,1.03,1.03,55400.0],["2022-06-01",1.02,1.08,0.98,0.982,193600.0],["2022-06-02",0.99,1.01,0.95,0.988,97200.0],["2022-06-03",0.99,1.08,0.975,1.06,110600.0],["2022-06-06",1.06,1.06,1.0,1.02,91200.0],["2022-06-07",1.05,1.12,1.0,1.12,295300.0],["2022-06-08",1.1,1.25,1.1,1.2,269800.0],["2022-06-09",1.2,1.21,1.12,1.12,176900.0],["2022-06-10",1.1,1.1,1.04,1.06,160300.0],["2022-06-13",1.04,1.04,0.951,0.96,165300.0],["2022-06-14",0.97,0.983,0.93,0.94,149200.0],["2022-06-15",0.95,1.02,0.94,0.99,258600.0],["2022-06-16",0.967,0.981,0.921,0.95,178000.0],["2022-06-17",0.95,1.09,0.95,1.05,411300.0],["2022-06-21",1.0,1.075,1.0,1.03,190500.0],["2022-06-22",1.0,1.07,1.0,1.04,110200.0],["2022-06-23",1.01,1.14,1.01,1.1,495100.0],["2022-06-24",1.1,1.15,0.75,0.87,1069600.0],["2022-06-27",0.998,1.077,0.949,1.07,726600.0],["2022-06-28",1.08,1.09,1.02,1.03,286400.0],["2022-06-29",1.02,1.06,0.965,1.02,267700.0],["2022-06-30",0.98,1.03,0.95,0.99,340000.0],["2022-07-01",0.98,1.059,0.97,1.01,248400.0],["2022-07-05",1.02,1.08,0.98,1.07,268400.0],["2022-07-06",1.06,1.1,1.06,1.08,149900.0],["2022-07-07",1.06,1.12,1.05,1.1,176700.0],["2022-07-08",1.09,1.24,1.06,1.17,484300.0],["2022-07-11",1.13,1.169,1.11,1.11,142500.0],["2022-07-12",1.1,1.13,1.06,1.08,177900.0],["2022-07-13",1.06,1.1,1.04,1.04,141700.0],["2022-07-14",1.01,1.036,0.985,1.01,188200.0],["2022-07-15",1.02,1.031,0.97,0.991,237800.0],["2022-07-18",0.98,1.02,0.98,1.0,143000.0],["2022-07-19",1.0,1.02,0.991,1.0,299200.0],["2022-07-20",0.998,1.06,0.93,0.95,903700.0],["2022-07-21",0.95,1.04,0.934,1.02,297900.0],["2022-07-22",1.01,1.05,0.95,0.965,253800.0],["2022-07-25",0.95,0.99,0.94,0.94,150800.0],["2022-07-26",0.96,0.96,0.89,0.9,349000.0],["2022-07-27",0.88,0.934,0.88,0.911,147900.0],["2022-07-28",0.9,0.94,0.87,0.892,215500.0],["2022-07-29",0.861,0.917,0.861,0.88,121700.0],["2022-08-01",0.89,0.913,0.88,0.882,175900.0],["2022-08-02",0.882,0.9,0.833,0.874,271700.0],["2022-08-03",0.912,0.964,0.875,0.91,326000.0],["2022-08-04",0.914,0.98,0.891,0.9,921400.0],["2022-08-05",0.872,0.924,0.837,0.916,422100.0],["2022-08-08",0.889,0.999,0.88,0.96,542100.0],["2022-08-09",0.913,0.934,0.85,0.87,758300.0],["2022-08-10",0.87,0.9,0.842,0.862,482300.0],["2022-08-11",0.9,0.99,0.861,0.965,497700.0],["2022-08-12",0.956,1.06,0.91,1.03,561300.0],["2022-08-15",1.04,1.14,1.01,1.125,766700.0],["2022-08-16",1.15,1.205,1.04,1.08,890500.0],["2022-08-17",1.08,1.11,0.99,1.1,292100.0],["2022-08-18",1.11,1.18,1.11,1.15,279800.0],["2022-08-19",1.15,1.2,1.09,1.1,365200.0],["2022-08-22",1.05,1.09,1.0,1.0,252300.0],["2022-08-23",1.01,1.05,0.98,1.04,262400.0],["2022-08-24",1.06,1.08,0.991,1.0,409200.0],["2022-08-25",1.035,1.04,1.0,1.04,148500.0],["2022-08-26",1.04,1.05,0.98,0.99,160300.0],["2022-08-29",0.978,1.01,0.96,0.98,140600.0],["2022-08-30",0.99,1.01,0.95,0.962,145400.0],["2022-08-31",0.97,0.98,0.921,0.959,160600.0],["2022-09-01",0.936,0.957,0.9,0.92,139500.0],["2022-09-02",0.935,0.952,0.903,0.908,50600.0],["2022-09-06",0.93,0.956,0.903,0.91,175500.0],["2022-09-07",0.9,1.02,0.9,1.02,191900.0],["2022-09-08",1.03,1.068,0.98,1.03,198800.0],["2022-09-09",1.02,1.03,0.99,1.0,152600.0],["2022-09-12",1.0,1.02,0.96,0.962,164800.0],["2022-09-13",0.95,0.982,0.89,0.931,168700.0],["2022-09-14",0.951,0.99,0.92,0.945,116700.0],["2022-09-15",0.95,0.995,0.941,0.955,98700.0],["2022-09-16",0.93,0.97,0.91,0.922,187400.0],["2022-09-19",0.91,0.92,0.804,0.839,545700.0],["2022-09-20",0.828,0.839,0.782,0.79,239700.0],["2022-09-21",0.792,0.828,0.781,0.791,152200.0],["2022-09-22",0.781,0.822,0.75,0.78,260500.0],["2022-09-23",0.77,0.778,0.722,0.74,169700.0],["2022-09-26",0.742,0.764,0.71,0.724,95900.0],["2022-09-27",0.71,0.74,0.696,0.707,242500.0],["2022-09-28",0.695,0.79,0.695,0.759,193100.0],["2022-09-29",0.79,0.799,0.745,0.783,226500.0],["2022-09-30",0.77,0.845,0.77,0.819,137600.0],["2022-10-03",0.825,0.825,0.8,0.82,140500.0],["2022-10-04",0.82,0.856,0.82,0.847,58100.0],["2022-10-05",0.83,0.85,0.814,0.831,114100.0],["2022-10-06",0.825,0.884,0.825,0.884,145400.0],["2022-10-07",0.94,0.97,0.889,0.94,441700.0],["2022-10-10",0.938,0.94,0.9,0.928,28900.0],["2022-10-11",0.93,0.93,0.9,0.92,135500.0],["2022-10-12",0.911,0.93,0.872,0.929,75000.0],["2022-10-13",0.91,0.93,0.9,0.91,134700.0],["2022-10-14",0.87,0.92,0.865,0.91,122200.0],["2022-10-17",0.94,0.99,0.91,0.937,80100.0],["2022-10-18",0.937,0.95,0.89,0.91,138600.0],["2022-10-19",0.901,0.938,0.89,0.91,89000.0],["2022-10-20",0.91,0.915,0.896,0.91,94300.0],["2022-10-21",0.9,0.949,0.87,0.915,190900.0],["2022-10-24",0.87,0.949,0.865,0.895,209000.0],["2022-10-25",0.9,0.945,0.898,0.898,115400.0],["2022-10-26",0.93,0.955,0.881,0.897,115700.0],["2022-10-27",0.923,0.925,0.824,0.86,260800.0],["2022-10-28",0.85,0.888,0.85,0.875,48900.0],["2022-10-31",0.888,0.89,0.86,0.867,61000.0],["2022-11-01",0.88,0.94,0.855,0.862,66200.0],["2022-11-02",0.87,0.884,0.85,0.864,71000.0],["2022-11-03",0.864,0.916,0.851,0.864,139300.0],["2022-11-04",0.863,0.898,0.81,0.835,103800.0],["2022-11-07",0.82,0.886,0.82,0.849,55900.0],["2022-11-08",0.869,0.881,0.749,0.792,282100.0],["2022-11-09",0.798,0.798,0.738,0.741,121700.0],["2022-11-10",0.75,0.85,0.737,0.83,504600.0],["2022-11-11",0.82,0.86,0.777,0.842,201200.0],["2022-11-14",0.81,0.88,0.79,0.87,152100.0],["2022-11-15",0.844,0.912,0.844,0.912,224900.0],["2022-11-16",0.93,0.93,0.87,0.909,41000.0],["2022-11-17",0.87,0.915,0.87,0.902,57800.0],["2022-11-18",0.89,0.91,0.89,0.91,16900.0],["2022-11-21",0.9,0.91,0.878,0.892,50800.0],["2022-11-22",0.881,0.955,0.881,0.955,120900.0],["2022-11-23",0.94,0.955,0.848,0.9,103300.0],["2022-11-25",0.891,0.917,0.86,0.895,43900.0],["2022-11-28",0.88,0.9,0.84,0.876,18500.0],["2022-11-29",0.84,0.921,0.84,0.9,63100.0],["2022-11-30",0.885,0.932,0.85,0.932,146000.0],["2022-12-01",0.92,0.975,0.89,0.973,124500.0],["2022-12-02",0.943,1.04,0.91,1.02,231600.0],["2022-12-05",1.05,1.05,1.0,1.0,63300.0],["2022-12-06",1.0,1.17,0.97,1.04,164000.0],["2022-12-07",0.98,1.03,0.98,1.02,97100.0],["2022-12-08",0.99,1.03,0.99,1.02,83500.0],["2022-12-09",1.05,1.057,1.01,1.03,112300.0],["2022-12-12",1.1,1.11,0.965,1.0,207900.0],["2022-12-13",0.96,1.05,0.7,0.771,1146900.0],["2022-12-14",0.767,0.848,0.767,0.8,159200.0],["2022-12-15",0.81,0.839,0.804,0.839,106300.0],["2022-12-16",0.82,0.877,0.8,0.86,181400.0],["2022-12-19",0.87,0.87,0.8,0.81,82900.0],["2022-12-20",0.81,0.83,0.725,0.78,162100.0],["2022-12-21",0.79,0.864,0.786,0.812,140100.0],["2022-12-22",0.82,0.86,0.8,0.825,87400.0],["2022-12-23",0.827,0.86,0.827,0.834,144400.0],["2022-12-27",0.82,0.82,0.77,0.777,93100.0],["2022-12-28",0.79,0.81,0.76,0.786,36500.0],["2022-12-29",0.79,0.808,0.77,0.78,52100.0],["2022-12-30",0.77,0.872,0.77,0.85,61000.0],["2023-01-03",0.825,0.87,0.82,0.867,93300.0],["2023-01-04",0.85,0.93,0.84,0.922,82100.0],["2023-01-05",0.93,0.94,0.859,0.86,224300.0],["2023-01-06",0.87,0.92,0.84,0.859,160100.0],["2023-01-09",0.879,0.92,0.84,0.85,128300.0],["2023-01-10",0.85,0.87,0.84,0.866,36600.0],["2023-01-11",0.87,0.893,0.84,0.848,65200.0],["2023-01-12",0.855,0.9,0.848,0.896,39200.0],["2023-01-13",0.89,0.915,0.84,0.91,236700.0],["2023-01-17",0.883,0.935,0.88,0.885,96800.0],["2023-01-18",0.87,0.937,0.87,0.885,65000.0],["2023-01-19",0.9,0.9,0.825,0.85,116300.0],["2023-01-20",0.83,0.91,0.81,0.874,189000.0],["2023-01-23",0.855,0.855,0.78,0.8,409800.0],["2023-01-24",0.805,0.84,0.79,0.79,119500.0],["2023-01-25",0.79,0.83,0.79,0.803,54700.0],["2023-01-26",0.82,0.839,0.81,0.83,71300.0],["2023-01-27",0.8,0.84,0.8,0.828,95700.0],["2023-01-30",0.82,0.828,0.801,0.81,46300.0],["2023-01-31",0.8,0.824,0.8,0.82,59400.0],["2023-02-01",0.82,0.848,0.8,0.826,46000.0],["2023-02-02",0.85,0.879,0.805,0.841,69100.0],["2023-02-03",0.869,0.869,0.82,0.864,47000.0],["2023-02-06",0.87,0.87,0.816,0.825,100800.0],["2023-02-07",0.82,0.866,0.81,0.82,121800.0],["2023-02-08",0.81,0.853,0.81,0.81,133400.0],["2023-02-09",0.81,0.85,0.8,0.81,72800.0],["2023-02-10",0.837,0.84,0.8,0.8,15700.0],["2023-02-13",0.8,0.84,0.773,0.789,155000.0],["2023-02-14",0.772,0.8,0.751,0.76,50700.0],["2023-02-15",0.78,0.8,0.76,0.77,23900.0],["2023-02-16",0.8,0.8,0.75,0.755,32300.0],["2023-02-17",0.75,0.79,0.74,0.75,95400.0],["2023-02-21",0.84,0.845,0.75,0.766,261400.0],["2023-02-22",0.75,0.79,0.75,0.79,128400.0],["2023-02-23",0.79,0.79,0.75,0.753,75200.0],["2023-02-24",0.76,0.77,0.75,0.751,53500.0],["2023-02-27",0.75,0.76,0.75,0.758,33300.0],["2023-02-28",0.75,0.759,0.73,0.73,31700.0],["2023-03-01",0.74,0.75,0.695,0.72,131400.0],["2023-03-02",0.71,0.71,0.69,0.696,83500.0],["2023-03-03",0.71,0.73,0.69,0.71,194200.0],["2023-03-06",0.71,0.76,0.71,0.73,49600.0],["2023-03-07",0.73,0.75,0.69,0.705,51700.0],["2023-03-08",0.7,0.75,0.699,0.731,97500.0],["2023-03-09",0.701,0.749,0.701,0.71,68000.0],["2023-03-10",0.71,0.74,0.61,0.65,274600.0],["2023-03-13",0.65,0.72,0.65,0.682,44300.0],["2023-03-14",0.68,0.73,0.68,0.682,79800.0],["2023-03-15",0.75,0.75,0.71,0.72,48500.0],["2023-03-16",0.72,0.737,0.72,0.737,70300.0],["2023-03-17",0.736,0.747,0.69,0.735,154100.0],["2023-03-20",0.735,0.735,0.685,0.685,52100.0],["2023-03-21",0.69,0.71,0.685,0.685,22700.0],["2023-03-22",0.685,0.705,0.67,0.705,72200.0],["2023-03-23",0.7,0.7,0.68,0.68,34500.0],["2023-03-24",0.685,0.7,0.65,0.68,31500.0],["2023-03-27",0.652,0.69,0.641,0.65,426600.0],["2023-03-28",0.65,0.661,0.607,0.648,234400.0],["2023-03-29",0.66,0.83,0.66,0.722,613900.0],["2023-03-30",0.76,0.796,0.711,0.794,110400.0],["2023-03-31",0.792,0.93,0.786,0.91,500600.0],["2023-04-03",0.88,1.0,0.72,0.995,595100.0],["2023-04-04",1.03,1.27,1.0,1.08,1963700.0],["2023-04-05",1.04,1.18,0.953,0.998,590400.0],["2023-04-06",0.995,1.1,0.99,1.08,343800.0],["2023-04-10",1.1,1.35,1.09,1.25,736200.0],["2023-04-11",1.29,1.42,1.22,1.24,1121800.0],["2023-04-12",1.25,1.275,1.06,1.065,675600.0],["2023-04-13",1.11,1.11,1.06,1.085,196100.0],["2023-04-14",1.09,1.09,0.977,1.04,492600.0],["2023-04-17",1.05,1.15,1.04,1.11,340700.0],["2023-04-18",1.09,1.19,1.04,1.07,279500.0],["2023-04-19",1.12,1.12,1.04,1.09,208400.0],["2023-04-20",1.09,1.12,1.01,1.05,111000.0],["2023-04-21",1.06,1.1,1.01,1.06,77700.0],["2023-04-24",1.08,1.09,0.978,1.0,208200.0],["2023-04-25",1.0,1.03,0.99,1.01,145700.0],["2023-04-26",0.99,1.025,0.98,1.025,127400.0],["2023-04-27",1.01,1.16,1.01,1.14,248700.0],["2023-04-28",1.15,1.17,1.08,1.08,329200.0],["2023-05-01",1.1,1.15,1.1,1.11,204900.0],["2023-05-02",1.12,1.16,1.0,1.03,428400.0],["2023-05-03",1.03,1.17,1.03,1.13,200000.0],["2023-05-04",1.13,1.225,1.09,1.15,190300.0],["2023-05-05",1.14,1.239,1.14,1.2,186500.0],["2023-05-08",1.25,1.3,1.18,1.3,253800.0],["2023-05-09",1.35,1.35,1.2,1.295,501500.0],["2023-05-10",1.32,2.34,1.32,1.71,8572600.0],["2023-05-11",1.68,2.08,1.63,2.03,2217500.0],["2023-05-12",2.03,2.18,1.92,2.05,1199100.0],["2023-05-15",2.22,2.8,2.2,2.6,3328700.0],["2023-05-16",2.6,2.75,2.115,2.37,2392200.0],["2023-05-17",2.51,3.29,2.51,3.24,4265000.0],["2023-05-18",3.39,3.7,2.9,3.25,5585500.0],["2023-05-19",3.26,3.43,2.81,3.19,1861000.0],["2023-05-22",3.16,3.53,3.16,3.37,1284900.0],["2023-05-23",3.33,3.37,3.02,3.08,847800.0],["2023-05-24",3.04,3.08,2.915,2.95,593300.0],["2023-05-25",3.0,3.009,2.71,2.8,854500.0],["2023-05-26",2.8,2.866,2.565,2.6,784300.0],["2023-05-30",2.75,3.24,2.745,3.09,1805100.0],["2023-05-31",3.12,3.25,2.97,3.04,583100.0],["2023-06-01",3.05,3.32,2.981,3.24,538200.0],["2023-06-02",3.3,3.33,3.09,3.2,364000.0],["2023-06-05",3.2,3.49,3.105,3.28,748100.0],["2023-06-06",3.28,3.65,3.28,3.45,968400.0],["2023-06-07",3.49,3.64,3.105,3.5,855400.0],["2023-06-08",3.64,4.0,3.6,3.86,1325500.0],["2023-06-09",4.15,4.19,3.53,3.58,1454100.0],["2023-06-12",3.7,3.7,3.18,3.36,1246600.0],["2023-06-13",3.39,3.47,3.25,3.31,647400.0],["2023-06-14",3.28,3.55,3.26,3.35,702200.0],["2023-06-15",3.27,3.27,2.24,2.49,5471400.0],["2023-06-16",2.54,2.56,2.02,2.24,3152900.0],["2023-06-20",2.21,2.28,2.01,2.1,1614300.0],["2023-06-21",2.09,2.36,2.07,2.3,868800.0],["2023-06-22",2.24,2.3,2.13,2.18,581200.0],["2023-06-23",2.14,2.26,2.12,2.19,591400.0],["2023-06-26",2.15,2.19,1.98,2.06,704000.0],["2023-06-27",2.05,2.22,1.95,2.17,771600.0],["2023-06-28",2.18,2.38,2.13,2.35,408800.0],["2023-06-29",2.37,2.37,2.205,2.23,397700.0],["2023-06-30",2.31,2.35,2.205,2.29,455000.0],["2023-07-03",2.3,2.335,2.231,2.25,153500.0],["2023-07-05",2.23,2.43,2.222,2.42,473500.0],["2023-07-06",2.37,2.48,2.28,2.4,536900.0],["2023-07-07",2.41,2.665,2.41,2.59,479500.0],["2023-07-10",2.64,3.16,2.64,2.97,1551100.0],["2023-07-11",2.97,2.97,2.795,2.83,516100.0],["2023-07-12",2.84,2.89,2.72,2.77,385400.0],["2023-07-13",2.82,2.82,2.63,2.68,501900.0],["2023-07-14",2.63,2.71,2.435,2.46,510000.0],["2023-07-17",2.46,2.69,2.43,2.63,296400.0],["2023-07-18",2.66,2.711,2.602,2.67,272400.0],["2023-07-19",2.72,2.86,2.668,2.7,197100.0],["2023-07-20",2.68,2.76,2.582,2.73,260300.0],["2023-07-21",2.75,2.78,2.66,2.755,110600.0],["2023-07-24",2.69,2.69,2.26,2.42,828500.0],["2023-07-25",2.45,2.47,2.3,2.3,156000.0],["2023-07-26",2.43,2.48,2.27,2.35,192400.0],["2023-07-27",2.35,2.36,2.13,2.15,351600.0],["2023-07-28",2.16,2.37,2.16,2.29,206200.0],["2023-07-31",2.33,2.33,2.22,2.25,99700.0],["2023-08-01",2.29,2.318,2.2,2.24,229500.0],["2023-08-02",2.24,2.24,2.08,2.17,199200.0],["2023-08-03",2.15,2.22,2.11,2.16,195600.0],["2023-08-04",2.18,2.3,2.12,2.18,166500.0],["2023-08-07",2.19,2.2,2.05,2.09,156700.0],["2023-08-08",2.18,2.2,2.01,2.14,171500.0],["2023-08-09",2.15,2.43,2.14,2.31,382500.0],["2023-08-10",2.31,2.35,2.14,2.14,221800.0],["2023-08-11",2.14,2.24,2.04,2.24,114200.0],["2023-08-14",2.21,2.26,2.143,2.23,115600.0],["2023-08-15",2.21,2.29,2.13,2.16,93200.0],["2023-08-16",2.11,2.14,2.01,2.08,100300.0],["2023-08-17",2.09,2.111,1.99,2.02,97600.0],["2023-08-18",2.03,2.21,2.01,2.16,200200.0],["2023-08-21",2.23,2.23,2.11,2.2,125000.0],["2023-08-22",2.2,2.26,2.037,2.09,240900.0],["2023-08-23",2.1,2.43,2.09,2.32,242800.0],["2023-08-24",2.27,2.27,2.08,2.095,182200.0],["2023-08-25",2.1,2.15,2.04,2.07,137800.0],["2023-08-28",2.05,2.1,2.02,2.03,177200.0],["2023-08-29",2.03,2.09,2.0,2.06,189700.0],["2023-08-30",2.05,2.43,2.03,2.31,1544300.0],["2023-08-31",2.29,2.39,2.1,2.12,664700.0],["2023-09-01",2.11,2.202,2.06,2.13,275800.0],["2023-09-05",2.18,2.18,2.071,2.14,224900.0],["2023-09-06",2.15,2.18,2.03,2.09,322400.0],["2023-09-07",2.14,2.27,1.52,1.64,3107000.0],["2023-09-08",1.64,1.77,1.62,1.75,515200.0],["2023-09-11",1.79,1.92,1.732,1.86,334900.0],["2023-09-12",1.83,1.84,1.709,1.71,222300.0],["2023-09-13",1.82,1.82,1.61,1.63,178300.0],["2023-09-14",1.66,1.7,1.56,1.57,273400.0],["2023-09-15",1.59,1.6,1.55,1.58,135900.0],["2023-09-18",1.58,1.585,1.53,1.55,134500.0],["2023-09-19",1.57,1.61,1.53,1.56,180200.0],["2023-09-20",1.55,1.61,1.51,1.53,294600.0],["2023-09-21",1.51,1.6,1.5,1.52,439800.0],["2023-09-22",1.54,1.541,1.5,1.53,125400.0],["2023-09-25",1.52,1.57,1.376,1.42,147800.0],["2023-09-26",1.39,1.58,1.37,1.47,212400.0],["2023-09-27",1.46,1.515,1.42,1.45,45600.0],["2023-09-28",1.47,1.47,1.4,1.41,113900.0],["2023-09-29",1.44,1.52,1.41,1.46,76100.0],["2023-10-02",1.51,1.511,1.37,1.41,86000.0],["2023-10-03",1.39,1.465,1.34,1.4,218000.0],["2023-10-04",1.38,1.44,1.38,1.4,46800.0],["2023-10-05",1.47,1.55,1.402,1.49,185700.0],["2023-10-06",1.53,1.53,1.44,1.49,120300.0],["2023-10-09",1.46,1.53,1.41,1.47,83400.0],["2023-10-10",1.465,1.51,1.42,1.42,66500.0],["2023-10-11",1.42,1.51,1.38,1.43,95900.0],["2023-10-12",1.46,1.46,1.36,1.41,135200.0],["2023-10-13",1.39,1.43,1.38,1.4,33900.0],["2023-10-16",1.37,1.5,1.37,1.45,77100.0],["2023-10-17",1.46,1.49,1.38,1.38,148100.0],["2023-10-18",1.38,1.405,1.3,1.33,151300.0],["2023-10-19",1.33,1.345,1.22,1.23,95500.0],["2023-10-20",1.23,1.309,1.19,1.235,124700.0],["2023-10-23",1.2,1.27,1.13,1.16,272800.0],["2023-10-24",1.21,1.26,1.15,1.18,50300.0],["2023-10-25",1.22,1.22,1.14,1.15,85800.0],["2023-10-26",1.16,1.23,1.05,1.15,151100.0],["2023-10-27",1.12,1.23,1.08,1.12,137800.0],["2023-10-30",1.08,1.15,1.05,1.08,252500.0],["2023-10-31",1.08,1.15,1.08,1.13,181600.0],["2023-11-01",1.11,1.19,1.09,1.18,121300.0],["2023-11-02",1.25,1.32,1.22,1.22,246700.0],["2023-11-03",1.33,1.45,1.21,1.37,363400.0],["2023-11-06",1.37,1.5,1.36,1.48,330600.0],["2023-11-07",1.5,1.78,1.48,1.58,691600.0],["2023-11-08",1.65,1.65,1.5,1.6,587400.0],["2023-11-09",1.61,1.64,1.37,1.44,500200.0],["2023-11-10",1.46,1.48,1.37,1.39,191100.0],["2023-11-13",1.39,1.39,1.23,1.33,190100.0],["2023-11-14",1.25,1.58,1.25,1.48,820500.0],["2023-11-15",1.5,1.56,1.48,1.51,105900.0],["2023-11-16",1.48,1.51,1.33,1.38,230800.0],["2023-11-17",1.37,1.47,1.35,1.45,109600.0],["2023-11-20",1.45,1.53,1.41,1.5,150600.0],["2023-11-21",1.48,1.505,1.38,1.4,136600.0],["2023-11-22",1.39,1.46,1.33,1.41,175400.0],["2023-11-24",1.42,1.51,1.36,1.46,57800.0],["2023-11-27",1.5,1.55,1.45,1.49,191500.0],["2023-11-28",1.49,1.52,1.45,1.48,51500.0],["2023-11-29",1.49,1.58,1.45,1.5,72700.0],["2023-11-30",1.53,1.62,1.493,1.53,130900.0],["2023-12-01",1.52,1.63,1.47,1.61,114000.0],["2023-12-04",1.59,1.65,1.55,1.62,122900.0],["2023-12-05",1.61,1.77,1.58,1.74,309800.0],["2023-12-06",1.71,1.82,1.62,1.64,230200.0],["2023-12-07",1.67,1.77,1.6,1.68,168800.0],["2023-12-08",1.75,1.92,1.71,1.92,338500.0],["2023-12-11",1.91,1.91,1.52,1.61,550000.0],["2023-12-12",1.6,1.621,1.42,1.46,336700.0],["2023-12-13",1.5,1.6,1.44,1.57,238800.0],["2023-12-14",1.57,1.64,1.46,1.56,371600.0],["2023-12-15",1.56,1.66,1.5,1.53,152100.0],["2023-12-18",1.5,1.59,1.42,1.54,195800.0],["2023-12-19",1.51,1.69,1.51,1.66,174300.0],["2023-12-20",1.65,1.67,1.53,1.56,94300.0],["2023-12-21",1.58,1.7,1.563,1.66,180000.0],["2023-12-22",1.69,1.84,1.65,1.7,383900.0],["2023-12-26",1.77,1.77,1.68,1.72,201500.0],["2023-12-27",1.74,1.76,1.65,1.72,199900.0],["2023-12-28",1.7,1.78,1.67,1.74,164200.0],["2023-12-29",1.76,1.78,1.726,1.76,136200.0],["2024-01-02",1.73,1.78,1.65,1.76,229300.0],["2024-01-03",1.73,1.89,1.7,1.87,183400.0],["2024-01-04",1.92,2.27,1.88,2.11,541600.0],["2024-01-05",2.14,2.179,2.0,2.06,285000.0],["2024-01-08",2.1,2.329,2.04,2.25,337400.0],["2024-01-09",2.26,2.42,2.17,2.41,253600.0],["2024-01-10",2.37,2.37,2.15,2.22,315600.0],["2024-01-11",2.25,2.26,2.11,2.16,147000.0],["2024-01-12",2.17,2.36,2.15,2.34,274600.0],["2024-01-16",2.33,2.33,2.05,2.08,364900.0],["2024-01-17",2.13,2.13,2.0,2.05,127700.0],["2024-01-18",2.08,2.08,1.92,1.99,156500.0],["2024-01-19",1.98,2.08,1.92,1.99,134000.0],["2024-01-22",2.0,2.09,1.87,2.05,107000.0],["2024-01-23",2.07,2.13,1.98,2.04,171000.0],["2024-01-24",2.1,2.1,2.01,2.03,71700.0],["2024-01-25",2.04,2.087,1.987,2.05,79900.0],["2024-01-26",2.08,2.1,2.0,2.05,73000.0],["2024-01-29",2.05,2.15,1.99,2.14,71500.0],["2024-01-30",2.12,2.22,2.07,2.08,94800.0],["2024-01-31",2.07,2.16,2.0,2.0,49100.0],["2024-02-01",2.0,2.148,2.0,2.13,57700.0],["2024-02-02",2.08,2.127,2.025,2.1,47500.0],["2024-02-05",2.05,2.1,1.94,2.01,109400.0],["2024-02-06",2.0,2.05,1.95,2.04,131700.0],["2024-02-07",2.04,2.1,1.99,2.07,135000.0],["2024-02-08",2.07,2.07,1.96,2.0,290200.0],["2024-02-09",2.18,2.58,2.08,2.215,1028600.0],["2024-02-12",2.22,2.34,2.19,2.27,296400.0],["2024-02-13",2.25,2.33,2.17,2.23,194900.0],["2024-02-14",2.26,2.29,2.18,2.23,142700.0],["2024-02-15",2.16,2.35,2.12,2.35,311500.0],["2024-02-16",2.34,2.342,2.22,2.29,206700.0],["2024-02-20",2.38,2.426,2.2,2.32,202800.0],["2024-02-21",2.29,2.325,2.24,2.3,66200.0],["2024-02-22",2.28,2.4,2.28,2.31,100500.0],["2024-02-23",2.32,2.41,2.29,2.35,105900.0],["2024-02-26",2.35,2.379,2.27,2.3,151100.0],["2024-02-27",2.33,2.45,2.28,2.36,414100.0],["2024-02-28",2.33,2.4,2.25,2.3,294300.0],["2024-02-29",2.3,2.39,2.21,2.24,211900.0],["2024-03-01",2.25,2.28,2.15,2.18,347300.0],["2024-03-04",2.23,2.298,2.14,2.16,276400.0],["2024-03-05",2.17,2.2,2.02,2.11,163300.0],["2024-03-06",2.11,2.19,2.08,2.15,197800.0],["2024-03-07",2.17,2.34,2.094,2.28,215000.0],["2024-03-08",2.3,2.34,2.11,2.12,245900.0],["2024-03-11",2.16,2.185,1.972,2.01,272700.0],["2024-03-12",1.99,2.1,1.86,2.02,228800.0],["2024-03-13",2.02,2.082,2.0,2.0,88600.0],["2024-03-14",2.0,2.01,1.81,1.88,264700.0],["2024-03-15",1.88,1.99,1.88,1.9,173100.0],["2024-03-18",1.92,2.0,1.9,1.9,163500.0],["2024-03-19",1.92,2.0,1.915,1.96,247000.0],["2024-03-20",1.92,1.979,1.82,1.85,277700.0],["2024-03-21",1.92,1.95,1.79,1.84,274500.0],["2024-03-22",1.81,1.88,1.71,1.79,324900.0],["2024-03-25",1.8,1.835,1.72,1.76,277900.0],["2024-03-26",1.78,1.87,1.76,1.76,302500.0],["2024-03-27",1.77,1.85,1.76,1.79,161300.0],["2024-03-28",1.79,1.85,1.762,1.78,273600.0],["2024-04-01",1.78,1.89,1.74,1.86,117200.0],["2024-04-02",1.83,1.938,1.78,1.86,121800.0],["2024-04-03",1.83,1.86,1.73,1.75,490300.0],["2024-04-04",1.77,1.85,1.685,1.69,211100.0],["2024-04-05",1.68,1.78,1.63,1.75,190700.0],["2024-04-08",1.75,1.79,1.68,1.71,120400.0],["2024-04-09",1.71,1.78,1.6,1.63,196100.0],["2024-04-10",1.67,1.67,1.46,1.51,231100.0],["2024-04-11",1.61,1.61,1.52,1.56,123000.0],["2024-04-12",1.6,1.621,1.5,1.53,155500.0],["2024-04-15",1.53,1.536,1.41,1.47,69400.0],["2024-04-16",1.44,1.51,1.36,1.47,91600.0],["2024-04-17",1.5,1.51,1.36,1.36,112500.0],["2024-04-18",1.38,1.45,1.3,1.41,140400.0],["2024-04-19",1.4,1.44,1.36,1.4,58800.0],["2024-04-22",1.39,1.5,1.39,1.44,130600.0],["2024-04-23",1.43,1.57,1.43,1.53,137400.0],["2024-04-24",1.6,1.6,1.49,1.51,90600.0],["2024-04-25",1.47,1.52,1.41,1.48,66300.0],["2024-04-26",1.56,1.619,1.44,1.45,124300.0],["2024-04-29",1.48,1.61,1.44,1.58,131900.0],["2024-04-30",1.6,1.6,1.53,1.55,56500.0],["2024-05-01",1.53,1.647,1.51,1.61,80700.0],["2024-05-02",1.76,1.78,1.68,1.73,453200.0],["2024-05-03",1.81,2.08,1.75,1.92,381100.0],["2024-05-06",2.09,2.09,1.83,1.91,1050400.0],["2024-05-07",1.81,1.94,1.43,1.68,1018000.0],["2024-05-08",1.87,2.0,1.83,1.96,658500.0],["2024-05-09",2.1,2.19,1.97,2.03,677100.0],["2024-05-10",2.05,2.17,1.91,2.08,307200.0],["2024-05-13",2.1,2.16,2.01,2.11,319900.0],["2024-05-14",2.12,2.32,2.063,2.26,537100.0],["2024-05-15",2.25,2.35,2.15,2.22,239600.0],["2024-05-16",2.25,2.27,2.15,2.19,173800.0],["2024-05-17",2.16,2.34,2.11,2.29,252800.0],["2024-05-20",2.3,2.35,2.17,2.28,192800.0],["2024-05-21",2.26,2.29,2.17,2.18,122400.0],["2024-05-22",2.18,2.24,2.1,2.14,132400.0],["2024-05-23",2.09,2.155,1.99,2.07,266000.0],["2024-05-24",2.09,2.11,2.0,2.06,169000.0],["2024-05-28",2.09,2.1,1.93,2.02,458900.0],["2024-05-29",1.98,2.15,1.97,2.1,123200.0],["2024-05-30",2.13,2.2,2.101,2.11,131800.0],["2024-05-31",2.12,2.19,2.09,2.16,55300.0],["2024-06-03",2.15,2.24,2.08,2.21,155000.0],["2024-06-04",2.22,2.24,2.14,2.16,92000.0],["2024-06-05",2.17,2.28,2.13,2.22,85500.0],["2024-06-06",2.22,2.22,2.0,2.1,154500.0],["2024-06-07",2.05,2.2,2.01,2.03,165000.0],["2024-06-10",2.02,2.15,1.99,2.1,197300.0],["2024-06-11",2.11,2.2,2.03,2.14,147300.0],["2024-06-12",2.17,2.195,2.05,2.07,85200.0],["2024-06-13",2.22,2.22,2.0,2.12,149300.0],["2024-06-14",2.1,2.2,1.98,2.04,146700.0],["2024-06-17",2.04,2.04,1.8,1.93,573300.0],["2024-06-18",1.89,1.99,1.87,1.87,114400.0],["2024-06-20",1.88,1.96,1.85,1.91,95600.0],["2024-06-21",1.92,1.95,1.78,1.78,513800.0],["2024-06-24",1.83,1.92,1.83,1.83,118100.0],["2024-06-25",1.84,1.9,1.78,1.78,94900.0],["2024-06-26",1.78,1.86,1.78,1.79,50500.0],["2024-06-27",2.0,2.0,1.85,1.87,182700.0],["2024-06-28",1.86,1.88,1.79,1.82,239100.0],["2024-07-01",1.81,1.89,1.79,1.85,78900.0],["2024-07-02",1.92,1.92,1.75,1.78,131800.0],["2024-07-03",1.8,1.84,1.77,1.78,24100.0],["2024-07-05",1.8,1.849,1.75,1.82,85100.0],["2024-07-08",1.83,1.9,1.8,1.81,146600.0],["2024-07-09",1.8,1.86,1.77,1.81,224500.0],["2024-07-10",1.8,1.92,1.78,1.9,116900.0],["2024-07-11",1.94,2.04,1.92,1.98,144500.0],["2024-07-12",1.99,2.065,1.99,2.05,78700.0],["2024-07-15",2.03,2.08,1.96,2.0,167800.0],["2024-07-16",2.02,2.33,2.0,2.33,331800.0],["2024-07-17",2.3,2.31,2.141,2.17,92800.0],["2024-07-18",2.16,2.27,2.13,2.14,103100.0],["2024-07-19",2.14,2.19,2.1,2.18,78400.0],["2024-07-22",2.17,2.2,2.14,2.16,62200.0],["2024-07-23",2.2,2.27,2.16,2.23,76200.0],["2024-07-24",2.2,2.25,2.17,2.17,77500.0],["2024-07-25",2.17,2.33,2.13,2.31,169600.0],["2024-07-26",2.31,2.63,2.3,2.58,405200.0],["2024-07-29",2.57,2.9,2.42,2.86,438100.0],["2024-07-30",2.89,3.0,2.58,2.64,357900.0],["2024-07-31",2.65,2.69,2.51,2.57,111000.0],["2024-08-01",2.74,2.99,2.47,2.99,724500.0],["2024-08-02",3.05,3.15,2.85,2.98,511300.0],["2024-08-05",2.74,2.92,2.62,2.82,352700.0],["2024-08-06",2.87,3.13,2.78,3.0,356100.0],["2024-08-07",3.2,3.58,3.2,3.29,787300.0],["2024-08-08",3.26,3.69,3.12,3.59,560700.0],["2024-08-09",3.68,4.04,3.591,3.97,1044300.0],["2024-08-12",4.0,4.01,3.51,3.68,534600.0],["2024-08-13",3.69,3.9,3.66,3.755,560400.0],["2024-08-14",3.74,3.8,3.46,3.49,328000.0],["2024-08-15",3.52,3.85,3.5,3.8,294000.0],["2024-08-16",3.72,4.1,3.6,4.1,490300.0],["2024-08-19",3.97,4.24,3.96,4.23,480100.0],["2024-08-20",4.25,4.3,4.046,4.2,657200.0],["2024-08-21",4.22,4.27,4.12,4.15,239200.0],["2024-08-22",4.13,4.25,4.11,4.15,200200.0],["2024-08-23",4.2,4.3,4.046,4.3,231100.0],["2024-08-26",4.3,4.35,3.87,4.13,336400.0],["2024-08-27",4.06,4.15,3.97,4.07,188200.0],["2024-08-28",4.04,4.18,3.91,4.1,293300.0],["2024-08-29",4.12,4.196,3.99,4.14,195100.0],["2024-08-30",4.2,4.75,4.165,4.48,794900.0],["2024-09-03",4.45,4.6,3.9,4.04,492500.0],["2024-09-04",4.0,4.215,3.97,4.06,213700.0],["2024-09-05",4.08,4.15,3.92,4.0,318700.0],["2024-09-06",4.0,4.08,3.9,4.03,209300.0],["2024-09-09",4.03,4.2,3.999,4.07,148600.0],["2024-09-10",4.1,4.75,4.1,4.635,580600.0],["2024-09-11",4.54,4.87,4.498,4.57,510900.0],["2024-09-12",4.58,5.19,4.58,5.13,1392500.0],["2024-09-13",5.19,5.219,4.94,5.1,319600.0],["2024-09-16",5.25,6.15,5.25,5.78,1689200.0],["2024-09-17",5.96,6.15,5.465,5.5,513500.0],["2024-09-18",5.26,5.72,5.25,5.48,458200.0],["2024-09-19",5.66,5.82,5.49,5.61,275800.0],["2024-09-20",5.67,6.07,5.61,5.91,908100.0],["2024-09-23",5.95,6.05,5.31,5.44,645100.0],["2024-09-24",5.41,5.41,4.98,5.18,488100.0],["2024-09-25",5.16,5.41,5.07,5.2,354600.0],["2024-09-26",5.2,5.23,5.011,5.09,311000.0],["2024-09-27",5.1,5.27,5.022,5.15,151400.0],["2024-09-30",5.16,5.29,5.03,5.28,114500.0],["2024-10-01",5.37,5.4,5.03,5.09,329800.0],["2024-10-02",5.01,5.31,4.8,5.28,356300.0],["2024-10-03",5.29,5.625,5.2,5.26,405800.0],["2024-10-04",5.32,5.85,5.32,5.64,264900.0],["2024-10-07",5.64,5.689,5.41,5.56,217700.0],["2024-10-08",5.56,5.97,5.5,5.94,350300.0],["2024-10-09",5.95,6.07,5.73,5.99,875700.0],["2024-10-10",5.96,6.08,5.67,5.81,335000.0],["2024-10-11",5.71,6.45,5.67,6.33,822600.0],["2024-10-14",6.33,6.98,6.32,6.79,796800.0],["2024-10-15",6.84,6.85,6.3,6.72,701400.0],["2024-10-16",6.67,7.41,6.61,7.35,1559100.0],["2024-10-17",7.36,7.54,7.14,7.21,837400.0],["2024-10-18",7.11,7.64,7.1,7.21,612800.0],["2024-10-21",7.15,7.72,6.93,7.56,480300.0],["2024-10-22",7.79,8.33,7.56,7.75,1572400.0],["2024-10-23",7.69,7.83,7.03,7.56,1055100.0],["2024-10-24",7.64,8.18,7.57,7.68,1309100.0],["2024-10-25",7.78,8.686,7.74,8.31,1619200.0],["2024-10-28",8.65,9.08,8.51,8.64,1857500.0],["2024-10-29",8.61,8.96,8.45,8.89,641100.0],["2024-10-30",9.0,9.19,8.55,8.8,734200.0],["2024-10-31",8.66,9.025,8.51,8.84,539700.0],["2024-11-01",8.945,9.28,8.82,9.1,655800.0],["2024-11-04",8.99,9.37,7.91,9.02,1390600.0],["2024-11-05",8.93,9.44,8.87,9.23,1069300.0],["2024-11-06",9.66,9.7,8.5,8.78,1634100.0],["2024-11-07",8.67,9.1,8.43,8.8,1083100.0],["2024-11-08",8.71,9.61,8.62,9.45,754600.0],["2024-11-11",9.63,9.9,9.28,9.56,574400.0],["2024-11-12",9.4,9.7,8.67,8.69,673900.0],["2024-11-13",9.96,10.0,8.79,8.87,1272800.0],["2024-11-14",8.94,9.0,7.89,8.52,1219100.0],["2024-11-15",8.4,8.51,7.78,8.19,2348900.0],["2024-11-18",8.26,8.71,8.16,8.34,637000.0],["2024-11-19",8.17,8.61,8.16,8.4,808500.0],["2024-11-20",8.34,8.39,8.02,8.24,551900.0],["2024-11-21",8.24,9.05,8.037,8.94,823600.0],["2024-11-22",8.95,9.19,8.79,8.95,1208900.0],["2024-11-25",9.07,9.353,8.87,8.93,712500.0],["2024-11-26",9.0,9.25,8.6,8.73,393900.0],["2024-11-27",8.74,9.5,8.63,9.42,393500.0],["2024-11-29",9.5,9.55,9.09,9.09,321700.0],["2024-12-02",9.04,9.16,8.2,8.25,839500.0],["2024-12-03",8.16,8.28,7.95,8.28,1119700.0],["2024-12-04",8.2,8.36,8.01,8.03,617800.0],["2024-12-05",8.03,8.29,8.0,8.13,555000.0],["2024-12-06",8.12,8.49,7.981,8.26,477100.0],["2024-12-09",8.27,8.43,8.0,8.15,444800.0],["2024-12-10",8.2,8.49,7.98,8.02,577800.0],["2024-12-11",8.03,8.25,7.88,8.11,934500.0],["2024-12-12",7.96,8.33,7.96,8.08,888400.0],["2024-12-13",8.07,8.22,7.29,7.38,1718500.0],["2024-12-16",7.28,7.4,6.88,6.9,1194100.0],["2024-12-17",6.44,7.44,6.44,7.39,1371800.0],["2024-12-18",5.0,5.2,3.77,4.7,14074700.0],["2024-12-19",4.67,5.1,4.3,5.09,2415200.0],["2024-12-20",5.02,5.34,4.73,4.99,2585900.0],["2024-12-23",4.95,4.95,4.52,4.55,1288100.0],["2024-12-24",4.56,4.94,4.55,4.9,658100.0],["2024-12-26",4.84,5.4,4.84,5.29,1207200.0],["2024-12-27",5.22,5.43,5.1,5.21,944100.0],["2024-12-30",5.01,5.275,4.93,5.25,760000.0],["2024-12-31",5.24,5.36,4.99,5.35,786700.0],["2025-01-02",5.46,5.68,5.25,5.43,909900.0],["2025-01-03",5.43,5.93,5.38,5.83,802500.0],["2025-01-06",5.97,6.47,5.83,6.03,821200.0],["2025-01-07",6.05,6.14,5.75,5.75,562500.0],["2025-01-08",5.78,5.89,5.53,5.65,388900.0],["2025-01-10",5.5,5.575,5.26,5.33,552300.0],["2025-01-13",5.31,5.33,5.09,5.2,604100.0],["2025-01-14",5.18,5.32,4.995,5.1,629500.0],["2025-01-15",5.12,5.3,4.88,4.92,655800.0],["2025-01-16",4.91,4.915,4.6,4.73,864000.0],["2025-01-17",4.71,5.12,4.66,5.01,719000.0],["2025-01-21",5.09,5.27,4.91,5.22,326600.0],["2025-01-22",5.32,5.6,5.26,5.44,525100.0],["2025-01-23",5.37,5.435,5.15,5.3,411800.0],["2025-01-24",5.27,5.46,5.21,5.28,275200.0],["2025-01-27",5.22,5.47,5.0,5.07,286300.0],["2025-01-28",5.06,5.21,4.95,5.08,292100.0],["2025-01-29",5.15,5.215,4.97,5.08,366600.0],["2025-01-30",5.13,5.45,5.07,5.29,404800.0],["2025-01-31",5.29,5.58,5.29,5.36,466100.0],["2025-02-03",5.17,5.35,5.02,5.07,381600.0],["2025-02-04",5.08,5.41,5.06,5.34,309300.0],["2025-02-05",5.39,5.65,5.37,5.46,424600.0],["2025-02-06",5.49,5.65,5.35,5.39,275800.0],["2025-02-07",5.39,5.56,5.19,5.21,271000.0],["2025-02-10",5.2,5.33,5.009,5.03,305800.0],["2025-02-11",5.01,5.25,4.91,4.96,747800.0],["2025-02-12",4.95,5.16,4.91,5.04,349800.0],["2025-02-13",5.08,5.19,4.89,4.92,320500.0],["2025-02-14",4.99,5.03,4.6,4.88,411100.0],["2025-02-18",4.92,4.98,4.76,4.77,480800.0],["2025-02-19",4.71,4.76,4.51,4.515,491200.0],["2025-02-20",4.51,4.52,4.34,4.41,499400.0],["2025-02-21",4.39,4.4,4.15,4.19,1028600.0],["2025-02-24",4.22,4.22,4.035,4.09,835300.0],["2025-02-25",4.1,4.1,3.85,3.94,1112700.0],["2025-02-26",4.06,4.2,3.85,4.15,1081900.0],["2025-02-27",4.15,4.18,3.93,3.94,532800.0],["2025-02-28",3.94,4.09,3.851,4.04,596300.0],["2025-03-03",4.1,4.24,3.94,3.95,525600.0],["2025-03-04",3.9,4.068,3.81,4.0,1065300.0],["2025-03-05",4.0,4.17,3.985,4.13,411100.0],["2025-03-06",4.05,4.47,4.01,4.38,665700.0],["2025-03-07",4.44,4.8,4.225,4.62,1034200.0],["2025-03-10",4.54,4.59,4.19,4.25,470200.0],["2025-03-11",4.25,4.41,4.12,4.37,530600.0],["2025-03-12",4.58,4.71,4.33,4.63,453600.0],["2025-03-13",4.63,4.68,4.43,4.5,255200.0],["2025-03-14",4.56,4.77,4.44,4.52,369600.0],["2025-03-17",4.53,4.765,4.41,4.72,322800.0],["2025-03-18",4.74,4.77,4.467,4.69,485400.0],["2025-03-19",4.71,4.753,4.41,4.42,566300.0],["2025-03-20",4.34,4.6,4.19,4.21,652200.0],["2025-03-21",4.09,4.315,4.0,4.31,686100.0],["2025-03-24",4.36,4.43,4.11,4.25,775000.0],["2025-03-25",4.22,4.385,3.79,3.93,1077100.0],["2025-03-26",4.0,4.285,3.2,3.35,1949400.0],["2025-03-27",3.36,3.43,3.28,3.37,867300.0],["2025-03-28",3.38,3.445,3.23,3.38,647400.0],["2025-03-31",3.32,3.43,3.08,3.18,934600.0],["2025-04-01",3.22,3.29,3.06,3.17,885100.0],["2025-04-02",3.1,3.305,3.08,3.21,889600.0],["2025-04-03",3.09,3.18,2.97,2.99,748600.0],["2025-04-04",2.9,2.97,2.71,2.85,832100.0],["2025-04-07",2.65,2.94,2.56,2.91,843900.0],["2025-04-08",3.07,3.14,2.73,2.82,618600.0],["2025-04-09",2.7,3.069,2.54,2.94,1131100.0],["2025-04-10",3.0,3.011,2.8,2.87,708000.0],["2025-04-11",2.86,3.02,2.798,2.98,466500.0],["2025-04-14",3.09,3.1,2.975,3.03,674500.0],["2025-04-15",3.02,3.365,3.02,3.24,1381600.0],["2025-04-16",3.19,3.27,3.11,3.23,790600.0],["2025-04-17",3.22,3.32,3.19,3.24,775400.0],["2025-04-21",3.21,3.32,3.15,3.22,1285300.0],["2025-04-22",3.28,3.35,3.2,3.33,1289200.0],["2025-04-23",3.4,3.66,3.4,3.52,1138700.0],["2025-04-24",3.55,3.78,3.53,3.66,1483800.0],["2025-04-25",3.68,3.73,3.61,3.63,707400.0],["2025-04-28",3.7,3.765,3.48,3.5,726400.0],["2025-04-29",3.5,3.69,3.41,3.62,1164600.0],["2025-04-30",3.57,3.67,3.51,3.59,481200.0],["2025-05-01",3.58,3.583,3.465,3.52,638100.0],["2025-05-02",3.67,3.705,3.59,3.62,1128800.0],["2025-05-05",3.58,3.66,3.52,3.565,537400.0],["2025-05-06",3.56,3.56,3.325,3.35,727200.0],["2025-05-07",3.38,3.38,3.165,3.2,776800.0],["2025-05-08",3.19,3.49,3.169,3.35,4709200.0],["2025-05-09",4.22,4.49,3.93,4.43,8855000.0],["2025-05-12",4.42,4.53,3.84,4.055,2527800.0],["2025-05-13",4.07,4.11,3.88,3.89,855500.0],["2025-05-14",3.88,3.895,3.47,3.62,1175400.0],["2025-05-15",3.59,3.6,3.46,3.58,660600.0],["2025-05-16",3.62,3.77,3.5,3.61,1046900.0],["2025-05-19",3.56,3.72,3.52,3.62,713900.0],["2025-05-20",3.6,3.729,3.5,3.68,559800.0],["2025-05-21",3.63,3.785,3.54,3.63,869000.0],["2025-05-22",3.59,3.61,3.47,3.47,547200.0],["2025-05-23",3.46,3.51,3.38,3.49,465000.0],["2025-05-27",3.52,3.72,3.491,3.67,744800.0],["2025-05-28",3.67,3.81,3.62,3.78,592300.0],["2025-05-29",3.83,3.935,3.75,3.8,666200.0],["2025-05-30",3.8,3.84,3.68,3.78,509000.0],["2025-06-02",3.78,4.03,3.73,4.03,806800.0],["2025-06-03",4.02,4.215,3.975,4.12,739000.0],["2025-06-04",4.0,4.36,3.7,3.75,1189700.0],["2025-06-05",3.81,3.945,3.72,3.91,469400.0],["2025-06-06",3.94,4.155,3.91,3.91,757400.0],["2025-06-09",3.99,4.055,3.88,4.04,378700.0],["2025-06-10",4.09,4.335,4.08,4.25,985200.0],["2025-06-11",4.26,4.59,4.22,4.5,1658800.0],["2025-06-12",4.5,4.62,4.23,4.24,1405200.0],["2025-06-13",4.23,4.425,4.135,4.19,765200.0],["2025-06-16",4.25,4.3,4.16,4.26,490400.0],["2025-06-17",4.24,4.33,3.94,3.94,574800.0],["2025-06-18",3.96,4.058,3.83,3.93,644200.0],["2025-06-20",3.97,4.0,3.87,3.96,1327000.0],["2025-06-23",3.92,3.95,3.55,3.73,706100.0],["2025-06-24",3.78,4.355,3.739,4.34,1001400.0],["2025-06-25",4.31,4.376,3.91,4.12,1168100.0],["2025-06-26",4.12,4.21,3.98,4.21,873700.0],["2025-06-27",4.22,4.245,3.78,3.89,7681400.0],["2025-06-30",3.88,4.0,3.71,4.0,977400.0],["2025-07-01",3.96,4.039,3.71,3.86,1296700.0],["2025-07-02",3.84,4.09,3.78,3.98,728100.0],["2025-07-03",4.02,4.07,3.94,3.95,314000.0],["2025-07-07",3.92,3.93,3.79,3.9,696900.0],["2025-07-08",3.93,3.999,3.86,3.96,504500.0],["2025-07-09",3.97,4.205,3.96,4.18,541500.0],["2025-07-10",4.21,4.305,4.101,4.25,471400.0],["2025-07-11",4.2,4.23,4.075,4.14,358800.0],["2025-07-14",4.15,4.36,4.145,4.35,368700.0],["2025-07-15",4.37,4.38,4.13,4.17,434700.0],["2025-07-16",4.17,4.275,4.095,4.25,342500.0],["2025-07-17",4.24,4.324,4.22,4.25,372000.0],["2025-07-18",4.29,4.43,4.235,4.265,441900.0],["2025-07-21",4.3,4.53,4.3,4.45,526600.0],["2025-07-22",4.49,4.53,4.3,4.33,433400.0],["2025-07-23",4.39,4.729,4.39,4.67,708900.0],["2025-07-24",4.64,4.975,4.615,4.75,761800.0],["2025-07-25",4.75,4.78,4.58,4.71,404900.0],["2025-07-28",4.7,4.76,4.635,4.65,307700.0],["2025-07-29",4.72,4.72,4.52,4.52,269200.0],["2025-07-30",4.51,4.665,4.345,4.38,403000.0],["2025-07-31",4.34,4.42,4.16,4.17,383000.0],["2025-08-01",4.1,4.12,3.96,4.1,604700.0],["2025-08-04",4.17,4.365,4.12,4.31,448000.0],["2025-08-05",4.33,4.35,4.19,4.29,333700.0],["2025-08-06",4.29,4.29,4.08,4.17,380300.0],["2025-08-07",4.24,4.24,4.051,4.13,560200.0],["2025-08-08",4.19,4.67,4.12,4.31,699600.0],["2025-08-11",4.3,4.44,4.26,4.37,291300.0],["2025-08-12",4.5,4.55,4.375,4.5,320900.0],["2025-08-13",4.58,5.05,4.522,5.0,628400.0],["2025-08-14",4.95,4.95,4.7,4.85,483400.0],["2025-08-15",4.96,5.485,4.917,5.43,718800.0],["2025-08-18",5.45,5.81,5.24,5.32,919300.0],["2025-08-19",5.29,5.31,5.08,5.21,449400.0],["2025-08-20",5.15,5.22,5.06,5.19,355900.0],["2025-08-21",5.15,5.31,5.03,5.29,366100.0],["2025-08-22",5.32,5.635,5.22,5.55,619700.0],["2025-08-25",5.54,5.62,5.405,5.45,338100.0],["2025-08-26",5.5,5.62,5.46,5.54,502400.0],["2025-08-27",5.55,5.61,5.395,5.5,700400.0],["2025-08-28",5.43,5.555,5.28,5.41,700200.0],["2025-08-29",5.42,5.75,5.335,5.74,557600.0],["2025-09-02",5.64,5.99,5.6,5.67,590100.0],["2025-09-03",5.67,5.93,5.58,5.62,565500.0],["2025-09-04",5.732,6.08,5.6,5.73,679300.0],["2025-09-05",5.75,6.17,5.74,6.16,1123700.0],["2025-09-08",6.11,6.27,5.865,5.9,793400.0],["2025-09-09",5.92,6.25,5.9,6.17,509300.0],["2025-09-10",6.19,6.3,5.896,5.93,576400.0],["2025-09-11",5.93,6.08,5.9,6.06,449900.0],["2025-09-12",6.05,6.085,5.82,5.83,412700.0],["2025-09-15",5.75,5.915,5.64,5.88,640300.0],["2025-09-16",5.86,5.98,5.695,5.74,383600.0],["2025-09-17",5.77,6.035,5.72,5.79,414600.0],["2025-09-18",5.85,6.14,5.82,6.12,605500.0],["2025-09-19",6.15,6.24,5.79,5.87,1662100.0],["2025-09-22",5.89,6.12,5.735,6.04,435900.0],["2025-09-23",6.04,6.27,6.0,6.12,654200.0],["2025-09-24",6.12,6.57,6.12,6.48,918600.0],["2025-09-25",6.48,6.63,6.315,6.61,641100.0],["2025-09-26",6.64,7.39,6.54,7.39,971200.0],["2025-09-29",7.38,7.45,7.145,7.28,604700.0],["2025-09-30",7.28,7.41,7.03,7.37,1544000.0],["2025-10-01",7.38,7.59,7.14,7.26,830700.0],["2025-10-02",7.27,7.37,7.03,7.04,1056000.0],["2025-10-03",7.04,7.39,6.76,7.19,1345400.0],["2025-10-06",7.13,7.37,6.95,6.98,797800.0],["2025-10-07",7.05,7.08,6.65,6.87,957500.0],["2025-10-08",6.88,7.1,6.39,7.0,1537300.0],["2025-10-09",6.98,7.285,6.9,7.25,895700.0],["2025-10-10",7.24,7.29,6.78,6.93,837200.0],["2025-10-13",7.27,7.51,7.03,7.11,1079100.0],["2025-10-14",6.9,7.25,6.81,7.04,986300.0],["2025-10-15",7.13,7.72,6.84,7.69,2162800.0],["2025-10-16",7.89,7.98,7.35,7.65,1401800.0],["2025-10-17",7.52,7.7,6.9,7.04,990000.0],["2025-10-20",7.04,7.63,6.91,7.47,892100.0],["2025-10-21",7.47,7.47,7.16,7.2,528200.0],["2025-10-22",7.15,7.43,6.81,7.18,873300.0],["2025-10-23",7.2,7.41,7.04,7.16,508600.0],["2025-10-24",7.25,7.63,7.2,7.35,1125400.0],["2025-10-27",7.42,7.96,7.4,7.86,1409400.0],["2025-10-28",7.78,7.805,7.51,7.59,668000.0],["2025-10-29",7.74,7.87,7.46,7.68,755100.0],["2025-10-30",7.68,8.05,7.6,7.76,1333700.0],["2025-10-31",7.76,8.44,7.5,8.04,1885800.0],["2025-11-03",7.89,7.99,7.52,7.68,1038600.0],["2025-11-04",7.4,7.66,7.33,7.64,1206900.0],["2025-11-05",7.54,7.96,7.13,7.53,1571400.0],["2025-11-06",7.6,8.05,7.41,7.82,1649000.0],["2025-11-07",7.69,7.78,7.01,7.6,946600.0],["2025-11-10",7.74,8.15,7.48,7.91,1256700.0],["2025-11-11",7.92,8.27,7.775,8.17,1051700.0],["2025-11-12",8.19,8.305,8.03,8.18,482500.0],["2025-11-13",8.09,8.45,7.915,8.0,1109100.0],["2025-11-14",7.86,8.98,7.81,8.77,1157000.0],["2025-11-17",8.82,9.24,8.72,8.91,920400.0],["2025-11-18",8.703,9.15,8.692,9.09,639500.0],["2025-11-19",9.09,9.22,8.86,8.9,742800.0],["2025-11-20",9.1,9.19,8.47,8.51,679200.0],["2025-11-21",8.51,8.8,8.34,8.57,764500.0],["2025-11-24",8.6,8.77,8.5,8.58,959700.0],["2025-11-25",8.56,8.92,8.49,8.87,725900.0],["2025-11-26",8.83,9.32,8.75,9.07,995500.0],["2025-11-28",9.1,9.18,8.935,9.17,460800.0],["2025-12-01",9.17,9.17,8.31,8.51,888200.0],["2025-12-02",8.53,8.57,8.03,8.05,1431700.0],["2025-12-03",8.06,8.485,8.05,8.44,914800.0],["2025-12-04",8.44,8.9,8.4,8.81,1225000.0],["2025-12-05",8.89,9.38,8.79,8.81,1275700.0],["2025-12-08",9.04,9.6,8.32,8.56,2185100.0],["2025-12-09",8.64,9.205,8.49,8.67,1718400.0],["2025-12-10",8.61,8.74,8.31,8.49,1203700.0],["2025-12-11",8.5,8.74,8.36,8.4,968500.0],["2025-12-12",8.37,8.56,8.26,8.37,2296200.0],["2025-12-15",8.43,8.555,8.2,8.39,1420700.0],["2025-12-16",8.4,8.475,7.87,7.94,3229900.0],["2025-12-17",7.91,8.08,7.63,7.84,1660700.0],["2025-12-18",7.87,7.999,7.47,7.64,1906500.0],["2025-12-19",7.62,7.955,7.46,7.49,5782300.0],["2025-12-22",7.55,8.0,7.462,7.8,1635500.0],["2025-12-23",7.8,7.8,7.34,7.37,815100.0],["2025-12-24",7.39,7.625,7.365,7.48,448600.0],["2025-12-26",7.48,7.785,7.32,7.7,1351800.0],["2025-12-29",7.7,7.855,7.39,7.45,1450300.0],["2025-12-30",7.43,7.53,7.275,7.49,941600.0],["2025-12-31",7.47,7.73,7.4,7.7,1137300.0],["2026-01-02",7.78,7.78,7.16,7.32,1330400.0],["2026-01-05",7.25,7.355,6.73,6.79,2232300.0],["2026-01-06",6.73,6.83,6.43,6.68,2235300.0],["2026-01-07",6.73,7.18,6.68,7.1,1127300.0],["2026-01-08",7.0,7.07,6.447,6.92,1643000.0],["2026-01-09",6.9,7.0,6.66,6.79,1685000.0],["2026-01-12",6.76,6.78,6.39,6.75,1312200.0],["2026-01-13",6.66,6.735,6.46,6.5,1443600.0],["2026-01-14",6.48,7.015,6.455,6.82,720200.0],["2026-01-15",6.83,7.22,6.74,7.14,1816600.0],["2026-01-16",7.14,8.17,7.071,8.05,3147000.0],["2026-01-20",13.51,22.1,12.69,21.41,83969900.0],["2026-01-21",21.76,24.08,19.53,22.15,15175700.0],["2026-01-22",24.3,26.22,23.76,25.52,12841200.0],["2026-01-23",25.56,26.95,24.99,25.1,5453800.0],["2026-01-26",24.17,24.415,20.7,23.01,8265900.0],["2026-01-27",23.1,23.51,21.8,22.08,2376700.0],["2026-01-28",22.09,22.27,20.34,20.54,3135700.0],["2026-01-29",20.816,22.1,20.38,20.94,2263800.0],["2026-01-30",20.69,21.71,20.2,20.7,2425400.0],["2026-02-02",20.7,22.34,20.55,20.98,2728400.0],["2026-02-03",21.0,21.74,21.0,21.34,1549400.0],["2026-02-04",21.44,21.968,20.44,20.82,1259100.0],["2026-02-05",20.63,21.22,18.92,19.06,1917100.0],["2026-02-06",19.06,20.777,19.06,20.46,1708000.0],["2026-02-09",20.54,21.57,20.09,20.41,1061100.0],["2026-02-10",20.1,20.34,19.45,19.58,1248400.0],["2026-02-11",19.46,19.79,18.5,19.74,1729600.0],["2026-02-12",19.72,19.94,18.56,18.76,1182100.0],["2026-02-13",18.87,19.98,18.59,18.66,991000.0],["2026-02-17",18.36,18.66,17.34,17.49,1647800.0],["2026-02-18",17.35,18.11,17.265,18.09,788200.0],["2026-02-19",17.85,18.0,17.27,17.53,2497200.0],["2026-02-20",17.34,17.675,16.13,16.57,1949900.0],["2026-02-23",16.31,17.36,16.3,17.21,1213700.0],["2026-02-24",17.15,18.19,17.15,17.82,1170900.0],["2026-02-25",17.82,18.45,17.78,18.2,963300.0],["2026-02-26",18.13,18.455,17.89,18.26,1049500.0],["2026-02-27",17.91,18.73,17.86,18.26,647300.0],["2026-03-02",17.53,18.07,17.08,17.89,711500.0],["2026-03-03",17.72,18.255,16.84,17.53,961400.0],["2026-03-04",17.52,17.99,17.08,17.84,887400.0],["2026-03-05",17.4,17.6,15.9,16.06,1275400.0],["2026-03-06",15.94,16.14,15.38,15.795,1403200.0],["2026-03-09",15.94,16.48,15.58,15.89,1280800.0],["2026-03-10",15.9,16.905,15.74,16.78,1460100.0],["2026-03-11",16.59,17.07,16.236,16.9,704300.0],["2026-03-12",16.62,16.66,15.5,16.01,1168000.0],["2026-03-13",15.745,16.44,14.59,15.32,1221500.0],["2026-03-16",15.48,15.89,15.3,15.72,1020500.0],["2026-03-17",15.72,15.94,15.28,15.45,1181600.0],["2026-03-18",15.29,15.425,13.78,14.08,1861300.0],["2026-03-19",14.07,14.39,13.685,14.09,1233200.0],["2026-03-20",14.11,14.4,12.95,13.33,4927000.0],["2026-03-23",13.5,13.99,13.39,13.75,1168800.0],["2026-03-24",13.65,13.82,12.98,13.15,1214500.0],["2026-03-25",13.39,14.54,13.315,14.22,1299600.0],["2026-03-26",13.84,14.4,13.77,14.07,981900.0],["2026-03-27",14.1,15.06,13.98,14.01,1114100.0],["2026-03-30",13.93,14.03,13.16,13.4,1320600.0],["2026-03-31",13.79,14.79,13.76,14.63,1282100.0],["2026-04-01",15.15,15.4,14.345,14.43,1223200.0],["2026-04-02",13.92,14.805,13.92,14.69,660500.0],["2026-04-06",14.81,15.3,14.64,14.71,624600.0],["2026-04-07",14.65,14.76,14.15,14.35,777100.0],["2026-04-08",15.1,15.55,14.73,14.88,681600.0],["2026-04-09",14.81,15.75,14.785,15.67,677100.0],["2026-04-10",15.9,15.99,14.97,15.1,547200.0],["2026-04-13",15.09,15.645,15.0,15.17,560100.0],["2026-04-14",15.21,16.09,15.0,15.25,1212900.0],["2026-04-15",15.24,15.24,14.375,15.11,961600.0],["2026-04-16",15.205,15.29,14.68,15.04,632500.0],["2026-04-17",16.87,17.18,16.19,16.74,2521200.0],["2026-04-20",16.75,16.905,15.515,15.54,1246900.0],["2026-04-21",15.6,17.28,15.56,17.14,1486700.0],["2026-04-22",17.81,19.7,17.63,17.85,3376400.0],["2026-04-23",17.26,17.89,15.615,16.02,2326600.0],["2026-04-24",16.11,16.45,15.31,16.08,1269600.0],["2026-04-27",16.08,16.679,15.75,15.92,941300.0],["2026-04-28",15.85,16.31,15.5,15.62,1051000.0],["2026-04-29",15.41,15.55,14.11,14.42,2051200.0],["2026-04-30",14.5,15.34,14.42,15.19,949600.0],["2026-05-01",15.08,15.62,14.865,15.46,862000.0],["2026-05-04",15.31,16.34,15.3,16.02,1745300.0],["2026-05-05",16.24,16.305,15.33,15.7,773600.0],["2026-05-06",15.97,16.2,15.43,15.45,1003200.0],["2026-05-07",15.47,15.59,14.55,14.59,1352700.0],["2026-05-08",14.81,15.8,14.75,15.55,980500.0],["2026-05-11",15.87,16.85,15.745,15.81,1141100.0],["2026-05-12",15.72,16.12,15.44,15.97,904000.0],["2026-05-13",15.82,16.14,15.55,15.84,1372700.0],["2026-05-14",15.7,15.84,13.21,13.655,3946200.0],["2026-05-15",13.47,13.47,12.185,12.31,3488800.0],["2026-05-18",12.37,12.7,11.795,12.21,2796100.0],["2026-05-19",12.07,12.27,11.42,11.5,3920700.0],["2026-05-20",11.67,12.44,11.54,12.19,2187500.0],["2026-05-21",12.35,13.085,12.09,13.08,1891900.0],["2026-05-22",12.81,13.44,12.58,12.61,1180600.0],["2026-05-26",12.79,13.28,12.59,12.83,844100.0],["2026-05-27",13.57,14.0,12.71,12.93,1244800.0],["2026-05-28",12.93,13.0,12.27,12.5,1675100.0],["2026-05-29",12.56,12.84,12.01,12.41,3398800.0],["2026-06-01",12.38,12.38,11.83,12.08,1580700.0],["2026-06-02",11.985,11.985,11.44,11.69,1912800.0],["2026-06-03",11.76,11.8,11.36,11.6,1602000.0],["2026-06-04",11.65,11.96,11.62,11.72,807000.0],["2026-06-05",11.67,11.99,11.04,11.12,1182100.0],["2026-06-08",11.47,11.47,11.04,11.15,915700.0],["2026-06-09",11.24,11.49,10.83,11.17,1624200.0],["2026-06-10",11.01,11.62,10.995,11.16,1506800.0],["2026-06-11",11.18,11.705,10.91,11.6,1140000.0],["2026-06-12",11.52,12.324,11.5,11.93,1022200.0],["2026-06-15",12.01,12.385,11.82,11.9,707800.0],["2026-06-16",12.4,12.405,11.67,11.74,1181400.0],["2026-06-17",11.855,12.375,11.855,12.0,1171600.0],["2026-06-18",12.36,12.58,11.725,11.91,1977200.0],["2026-06-22",12.46,12.83,12.25,12.56,1388500.0],["2026-06-23",12.1,13.07,12.085,12.63,920000.0],["2026-06-24",12.57,13.15,12.5,12.95,1045600.0],["2026-06-25",12.76,13.52,12.76,13.05,1311100.0],["2026-06-26",12.91,13.53,12.89,13.49,3430300.0],["2026-06-29",13.39,14.5,13.32,14.48,1495800.0],["2026-06-30",14.53,14.98,14.3,14.94,1499800.0],["2026-07-01",14.74,15.86,14.655,14.76,2088700.0],["2026-07-02",14.78,15.5,14.58,15.23,1318900.0],["2026-07-06",15.2,15.7,15.17,15.17,1085264.100888],["2026-07-07",15.3,15.88,14.93,15.63,1339322.036512],["2026-07-08",15.53,16.37,15.53,16.08,2614961.809418],["2026-07-09",16.01,16.47,15.951,16.2,1067580.470345],["2026-07-10",16.11,16.2,15.27,15.67,1207811.784012],["2026-07-13",15.28,15.585,14.69,14.71,1485172.795885],["2026-07-14",14.72,14.99,14.31,14.97,1416914.204742],["2026-07-15",14.94,15.2895,14.71,14.92,878138.659753],["2026-07-16",14.68,14.8,13.98,14.27,1256562.165923],["2026-07-17",13.98,15.2,13.9,14.9,780722.658719],["2026-07-20",14.95,15.2,14.08,14.1,656656.638382],["2026-07-21",14.12,14.57,14.05,14.47,664418.745273],["2026-07-22",14.38,14.57,13.9,13.99,551257.674345],["2026-07-23",13.64,13.91,13.48,13.68,999372.169593],["2026-07-24",13.75,13.875,13.04,13.07,955900.687691],["2026-07-27",13.17,13.51,12.91,12.92,844589.274857],["2026-07-28",12.965,13.35,12.53,13.31,837603.607038],["2026-07-29",13.36,13.49,12.78,13.04,646671.450755],["2026-07-30",13.15,13.33,12.9162,13.19,963036.473419],["2026-07-31",13.24,13.365,12.81,13.26,775604.928016],["2026-08-03",13.17,13.521,12.91,13.37,580650.807465],["2026-08-04",13.67,14.0999,13.41,13.92,763881.425508],["2026-08-05",14.08,14.29,13.7353,13.93,738924.348803],["2026-08-06",13.82,14.445,13.71,13.86,577455.454212],["2026-08-07",12.902,14,12.8,13.92,1370050.051978],["2026-08-10",13.82,14.19,13.43,13.66,217614.681201],["2026-08-11",13.92,14.76,13.6,14.73,832970.765169],["2026-08-12",14.8,15.29,14.74,15.05,1025097.15093],["2026-08-13",15.25,15.435,14.91,15.14,1007118.960842]]}