{"t":"CTMX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-08",16.0,17.02,12.76,12.9,1000400.0],["2015-10-09",12.95,13.23,12.25,12.4,72300.0],["2015-10-12",12.95,13.01,12.21,12.58,68300.0],["2015-10-13",12.4,12.77,12.25,12.33,45100.0],["2015-10-14",12.25,13.85,12.25,13.26,96700.0],["2015-10-15",13.61,13.61,12.663,13.22,61600.0],["2015-10-16",13.4,13.4,12.51,12.66,25400.0],["2015-10-19",12.95,12.95,10.142,10.85,85300.0],["2015-10-20",10.67,11.376,10.528,10.64,54900.0],["2015-10-21",11.29,11.29,9.01,9.58,71200.0],["2015-10-22",9.29,9.98,9.191,9.3,47300.0],["2015-10-23",9.25,10.31,9.25,9.7,52700.0],["2015-10-26",9.7,11.24,9.7,10.81,59800.0],["2015-10-27",11.95,11.95,10.0,10.0,122900.0],["2015-10-28",9.88,10.99,9.77,10.5,21700.0],["2015-10-29",10.22,10.705,10.06,10.2,69600.0],["2015-10-30",10.08,10.44,10.01,10.4,14900.0],["2015-11-02",10.84,11.469,10.75,11.19,56800.0],["2015-11-03",11.4,12.89,11.3,12.3,66500.0],["2015-11-04",12.65,12.65,11.041,11.44,27100.0],["2015-11-05",11.19,11.58,10.529,10.62,36600.0],["2015-11-06",10.48,11.84,10.48,11.42,27800.0],["2015-11-09",12.87,12.87,11.2,12.26,41600.0],["2015-11-10",12.44,12.6,12.0,12.39,33100.0],["2015-11-11",12.26,12.4,12.0,12.07,19800.0],["2015-11-12",11.8,12.49,11.8,12.48,29000.0],["2015-11-13",12.21,12.68,12.17,12.45,19200.0],["2015-11-16",12.36,12.75,12.19,12.74,38900.0],["2015-11-17",12.5,13.97,12.5,13.89,56200.0],["2015-11-18",14.09,14.68,13.295,14.64,44100.0],["2015-11-19",14.28,15.19,14.1,15.19,29000.0],["2015-11-20",15.31,15.4,14.74,14.81,21700.0],["2015-11-23",14.71,16.0,14.63,16.0,33400.0],["2015-11-24",15.5,17.86,15.5,17.83,73300.0],["2015-11-25",17.5,19.26,17.5,18.74,62800.0],["2015-11-27",18.78,20.489,18.78,19.2,36400.0],["2015-11-30",19.2,19.25,18.75,19.21,23200.0],["2015-12-01",19.1,21.89,19.1,21.89,52300.0],["2015-12-02",21.72,24.68,21.64,22.1,314800.0],["2015-12-03",21.83,23.5,21.22,21.67,94100.0],["2015-12-04",22.67,23.67,22.21,23.66,33100.0],["2015-12-07",23.93,23.93,22.046,22.22,81400.0],["2015-12-08",22.9,22.9,21.48,21.94,52700.0],["2015-12-09",21.7,23.783,21.2,21.51,104500.0],["2015-12-10",21.39,21.72,18.01,19.43,55700.0],["2015-12-11",18.79,19.95,18.11,19.13,72000.0],["2015-12-14",19.23,19.27,16.56,17.14,67600.0],["2015-12-15",16.89,19.08,16.75,18.3,196700.0],["2015-12-16",18.2,21.56,17.76,20.58,235100.0],["2015-12-17",20.37,22.5,20.28,20.69,169700.0],["2015-12-18",21.31,23.0,19.202,20.65,1168400.0],["2015-12-21",21.27,21.46,19.83,20.24,185900.0],["2015-12-22",21.0,21.21,19.96,19.96,78200.0],["2015-12-23",20.36,23.0,20.36,22.49,88000.0],["2015-12-24",22.19,22.95,22.156,22.54,32300.0],["2015-12-28",22.56,22.89,21.29,21.89,62000.0],["2015-12-29",22.27,22.27,21.52,21.67,57400.0],["2015-12-30",21.54,21.72,20.39,20.8,43400.0],["2015-12-31",20.72,21.5,20.0,20.87,63800.0],["2016-01-04",20.34,20.94,19.15,20.46,110400.0],["2016-01-05",20.48,20.56,19.07,19.43,73400.0],["2016-01-06",19.03,19.67,16.8,16.97,82800.0],["2016-01-07",16.8,17.635,15.27,15.52,99400.0],["2016-01-08",15.69,16.0,13.69,14.21,90700.0],["2016-01-11",14.17,15.1,13.71,14.32,93900.0],["2016-01-12",14.72,15.69,14.35,15.5,74100.0],["2016-01-13",15.53,17.2,14.21,14.36,113900.0],["2016-01-14",14.54,15.2,13.38,14.05,45300.0],["2016-01-15",13.59,14.45,12.81,13.25,24900.0],["2016-01-19",13.5,15.39,12.25,12.61,47100.0],["2016-01-20",12.13,15.445,12.13,14.84,116100.0],["2016-01-21",14.59,15.58,14.39,14.46,79400.0],["2016-01-22",14.97,15.41,13.11,14.0,38200.0],["2016-01-25",13.98,14.99,13.838,14.65,144000.0],["2016-01-26",14.9,16.65,14.54,16.23,69600.0],["2016-01-27",16.16,16.88,14.43,15.1,112000.0],["2016-01-28",15.12,15.67,14.26,15.18,45600.0],["2016-01-29",15.22,16.01,14.505,15.71,84500.0],["2016-02-01",15.4,16.45,14.61,15.86,61000.0],["2016-02-02",15.64,16.0,14.506,16.0,86900.0],["2016-02-03",16.08,16.93,15.315,15.68,81000.0],["2016-02-04",15.59,16.7,15.19,15.45,23300.0],["2016-02-05",15.28,16.42,14.28,14.72,47800.0],["2016-02-08",14.55,15.965,12.89,13.45,39200.0],["2016-02-09",13.21,13.58,12.565,13.4,68200.0],["2016-02-10",13.35,13.98,12.86,13.03,20500.0],["2016-02-11",12.71,13.0,11.95,11.98,62100.0],["2016-02-12",12.02,12.965,11.48,12.05,83400.0],["2016-02-16",12.19,15.005,11.78,12.5,87300.0],["2016-02-17",12.64,13.24,11.48,12.72,143400.0],["2016-02-18",12.68,13.03,12.16,12.73,35900.0],["2016-02-19",12.69,12.989,11.91,12.91,27900.0],["2016-02-22",13.02,13.83,12.67,13.17,31400.0],["2016-02-23",13.21,13.4,12.56,12.69,50700.0],["2016-02-24",12.5,12.93,12.21,12.75,28400.0],["2016-02-25",13.28,13.35,12.49,13.35,14800.0],["2016-02-26",13.498,16.0,13.29,14.44,88000.0],["2016-02-29",14.43,14.7,12.77,12.9,84700.0],["2016-03-01",13.01,14.236,12.76,14.06,89900.0],["2016-03-02",13.72,14.29,13.43,14.27,88700.0],["2016-03-03",13.91,14.24,13.26,13.75,116400.0],["2016-03-04",13.91,14.18,13.281,13.66,120300.0],["2016-03-07",13.28,13.86,12.9,13.22,66900.0],["2016-03-08",13.407,13.407,12.69,12.82,69700.0],["2016-03-09",13.09,13.18,12.51,12.67,27900.0],["2016-03-10",12.89,13.2,12.23,12.49,35100.0],["2016-03-11",13.01,14.05,12.3,13.17,63400.0],["2016-03-14",12.93,13.62,12.68,12.84,53600.0],["2016-03-15",12.89,13.402,12.45,12.89,45800.0],["2016-03-16",13.0,13.1,12.66,12.87,27800.0],["2016-03-17",12.68,12.68,11.18,11.94,89400.0],["2016-03-18",12.05,12.8,11.805,12.44,74300.0],["2016-03-21",12.326,12.98,12.326,12.7,88600.0],["2016-03-22",12.7,13.105,12.35,12.8,79400.0],["2016-03-23",12.85,13.433,12.24,12.36,66100.0],["2016-03-24",12.66,13.04,12.5,12.75,79600.0],["2016-03-28",12.87,13.4,12.18,12.51,46100.0],["2016-03-29",12.28,12.91,12.28,12.62,34600.0],["2016-03-30",12.75,12.94,12.59,12.71,24000.0],["2016-03-31",12.72,13.07,12.66,12.9,61600.0],["2016-04-01",13.12,13.49,12.69,13.35,60400.0],["2016-04-04",13.29,13.75,13.07,13.6,56100.0],["2016-04-05",13.23,13.435,12.68,13.22,91800.0],["2016-04-06",12.91,13.58,12.9,13.2,88100.0],["2016-04-07",13.05,13.65,13.0,13.3,275700.0],["2016-04-08",13.627,13.66,13.29,13.58,27400.0],["2016-04-11",13.62,13.65,13.13,13.36,21100.0],["2016-04-12",13.2,13.49,13.01,13.15,34800.0],["2016-04-13",13.2,14.0,13.11,13.7,53100.0],["2016-04-14",13.61,13.9,13.46,13.65,35400.0],["2016-04-15",13.59,13.74,13.37,13.52,51100.0],["2016-04-18",13.48,13.63,13.28,13.44,47600.0],["2016-04-19",13.43,13.6,13.11,13.37,25000.0],["2016-04-20",13.38,13.5,13.19,13.39,21600.0],["2016-04-21",13.49,13.6,13.3,13.45,54000.0],["2016-04-22",13.71,13.999,13.3,13.47,116400.0],["2016-04-25",13.57,13.95,13.403,13.7,69700.0],["2016-04-26",13.71,13.71,12.535,12.82,102900.0],["2016-04-27",12.72,13.33,12.515,13.22,24000.0],["2016-04-28",13.03,13.342,12.69,12.81,37000.0],["2016-04-29",12.74,13.17,12.57,12.92,25300.0],["2016-05-02",12.83,13.35,12.7,13.06,59000.0],["2016-05-03",13.33,13.33,13.06,13.06,13700.0],["2016-05-04",12.86,13.17,12.16,12.56,95000.0],["2016-05-05",12.7,12.7,11.81,12.1,58700.0],["2016-05-06",11.97,12.395,11.4,12.11,31700.0],["2016-05-09",12.07,12.51,11.97,12.08,55300.0],["2016-05-10",12.08,12.34,12.02,12.15,21400.0],["2016-05-11",12.09,12.19,11.3,11.32,51100.0],["2016-05-12",11.7,11.7,10.07,10.11,166900.0],["2016-05-13",10.1,10.665,9.87,10.0,69700.0],["2016-05-16",10.03,10.46,9.96,10.0,93700.0],["2016-05-17",9.98,10.18,9.71,9.8,79700.0],["2016-05-18",9.75,10.335,9.57,10.18,76500.0],["2016-05-19",10.06,10.38,9.71,9.88,45900.0],["2016-05-20",9.98,10.24,9.92,10.1,29100.0],["2016-05-23",10.18,10.43,9.75,9.98,73700.0],["2016-05-24",10.01,10.04,9.75,9.88,61300.0],["2016-05-25",9.89,10.12,9.84,10.03,71900.0],["2016-05-26",9.96,10.81,9.7,10.62,162100.0],["2016-05-27",10.72,10.78,10.43,10.62,131100.0],["2016-05-31",10.43,11.055,10.43,10.8,256500.0],["2016-06-01",10.61,10.98,10.61,10.7,95800.0],["2016-06-02",10.61,11.11,10.55,10.78,174000.0],["2016-06-03",10.85,11.1,10.58,10.85,80800.0],["2016-06-06",10.0,10.25,9.52,10.0,282400.0],["2016-06-07",9.92,10.398,9.85,9.99,67400.0],["2016-06-08",10.0,10.2,9.81,10.16,91800.0],["2016-06-09",10.03,10.31,9.93,10.04,137600.0],["2016-06-10",9.9,10.3,9.9,10.17,70200.0],["2016-06-13",10.15,10.49,9.98,10.03,90400.0],["2016-06-14",9.97,10.25,9.76,10.08,120100.0],["2016-06-15",10.13,10.45,9.93,10.06,78600.0],["2016-06-16",9.94,10.11,9.67,10.05,89700.0],["2016-06-17",10.0,10.0,9.25,9.25,201500.0],["2016-06-20",9.34,9.64,9.22,9.44,69900.0],["2016-06-21",9.47,9.65,9.1,9.63,77200.0],["2016-06-22",9.59,9.94,9.38,9.5,68100.0],["2016-06-23",9.5,9.91,9.45,9.64,104700.0],["2016-06-24",9.1,10.45,9.1,9.83,1480000.0],["2016-06-27",9.77,10.0,9.15,9.3,177700.0],["2016-06-28",9.46,9.84,9.38,9.71,77100.0],["2016-06-29",9.88,9.95,9.391,9.84,74900.0],["2016-06-30",9.93,10.25,9.79,10.215,74300.0],["2016-07-01",10.22,10.63,10.005,10.38,107100.0],["2016-07-05",10.32,10.32,9.54,10.02,47300.0],["2016-07-06",9.92,10.42,9.77,10.16,36400.0],["2016-07-07",10.17,10.42,10.1,10.2,41200.0],["2016-07-08",10.29,10.82,10.29,10.71,74300.0],["2016-07-11",10.76,10.95,10.5,10.61,98700.0],["2016-07-12",10.7,11.3,10.57,11.1,103100.0],["2016-07-13",11.15,11.15,10.33,10.55,119200.0],["2016-07-14",11.0,11.0,10.18,10.43,43500.0],["2016-07-15",10.59,10.75,9.98,10.69,47800.0],["2016-07-18",10.66,10.83,10.48,10.65,41600.0],["2016-07-19",10.66,10.999,10.28,10.33,58200.0],["2016-07-20",10.25,10.84,10.191,10.75,71700.0],["2016-07-21",10.75,10.895,10.515,10.55,29200.0],["2016-07-22",10.5,10.75,10.42,10.5,46200.0],["2016-07-25",10.55,10.78,10.29,10.34,77000.0],["2016-07-26",10.45,10.54,9.92,10.0,158700.0],["2016-07-27",10.1,10.43,9.92,10.42,151000.0],["2016-07-28",10.35,10.54,9.99,10.02,69400.0],["2016-07-29",10.02,10.3,9.81,10.06,67000.0],["2016-08-01",10.14,10.29,9.95,10.25,42200.0],["2016-08-02",10.4,10.6,10.03,10.14,65400.0],["2016-08-03",9.835,10.55,9.835,10.46,33200.0],["2016-08-04",10.4,10.615,10.25,10.58,102000.0],["2016-08-05",10.64,11.57,10.64,11.37,93300.0],["2016-08-08",11.59,11.68,10.96,11.24,88700.0],["2016-08-09",11.18,11.46,11.0,11.07,85600.0],["2016-08-10",10.95,11.02,10.65,10.78,35700.0],["2016-08-11",10.88,11.08,10.66,11.0,73800.0],["2016-08-12",10.9,11.195,10.8,11.15,76800.0],["2016-08-15",11.23,11.45,11.11,11.26,70500.0],["2016-08-16",11.09,11.3,10.96,11.09,29500.0],["2016-08-17",11.17,11.18,10.87,10.95,20300.0],["2016-08-18",10.79,11.08,10.53,10.89,29000.0],["2016-08-19",10.9,10.94,10.57,10.65,31000.0],["2016-08-22",10.69,11.15,10.27,11.14,44200.0],["2016-08-23",11.15,11.95,11.12,11.82,120900.0],["2016-08-24",11.8,12.0,11.2,11.23,67200.0],["2016-08-25",11.28,11.395,10.798,10.94,30700.0],["2016-08-26",11.58,11.58,10.975,11.36,41800.0],["2016-08-29",11.48,11.79,11.23,11.71,38500.0],["2016-08-30",11.41,11.76,11.36,11.64,23000.0],["2016-08-31",11.68,11.98,11.38,11.73,55900.0],["2016-09-01",11.82,11.85,11.41,11.72,61200.0],["2016-09-02",11.81,12.23,11.63,12.07,89400.0],["2016-09-06",12.04,13.62,12.04,12.82,183500.0],["2016-09-07",12.97,12.98,12.44,12.74,113600.0],["2016-09-08",12.76,12.98,12.41,12.84,144500.0],["2016-09-09",12.69,13.57,11.84,12.99,113800.0],["2016-09-12",12.84,13.79,12.84,13.76,136400.0],["2016-09-13",13.7,14.2,13.51,14.01,117900.0],["2016-09-14",14.16,15.64,14.08,15.6,201500.0],["2016-09-15",15.79,15.79,14.65,15.11,112200.0],["2016-09-16",15.32,16.36,14.95,15.48,725700.0],["2016-09-19",15.69,16.2,15.26,16.13,162700.0],["2016-09-20",16.33,17.5,16.13,17.19,135500.0],["2016-09-21",17.47,17.79,16.44,17.38,114100.0],["2016-09-22",17.39,17.39,16.15,16.66,190400.0],["2016-09-23",16.72,17.06,15.39,15.64,190500.0],["2016-09-26",15.65,15.99,15.24,15.86,110500.0],["2016-09-27",15.93,16.59,15.71,15.95,87100.0],["2016-09-28",16.07,16.75,15.89,16.32,97500.0],["2016-09-29",16.46,16.46,15.46,15.53,58000.0],["2016-09-30",15.7,16.03,15.4,15.68,90900.0],["2016-10-03",15.74,16.18,15.32,15.52,120300.0],["2016-10-04",15.76,15.98,15.34,15.49,103800.0],["2016-10-05",15.63,16.25,15.03,15.89,82100.0],["2016-10-06",15.77,15.79,15.17,15.36,65700.0],["2016-10-07",15.46,15.67,15.1,15.23,53800.0],["2016-10-10",15.11,15.404,15.04,15.08,225300.0],["2016-10-11",15.01,15.08,14.16,14.44,69600.0],["2016-10-12",14.21,14.385,13.02,13.18,102900.0],["2016-10-13",13.1,13.462,12.76,12.95,110100.0],["2016-10-14",13.06,13.2,12.06,12.78,143400.0],["2016-10-17",12.71,13.17,12.59,12.97,78600.0],["2016-10-18",13.05,13.27,12.93,12.97,51900.0],["2016-10-19",12.98,12.98,12.61,12.76,42300.0],["2016-10-20",12.71,13.0,12.71,12.89,47100.0],["2016-10-21",12.8,13.02,12.76,12.85,58700.0],["2016-10-24",12.98,13.0,12.51,12.56,64100.0],["2016-10-25",12.58,12.73,12.13,12.49,46900.0],["2016-10-26",12.66,12.66,11.91,12.0,77300.0],["2016-10-27",11.95,12.12,11.48,11.84,131000.0],["2016-10-28",11.75,11.91,11.47,11.61,73700.0],["2016-10-31",11.59,11.78,11.11,11.27,71700.0],["2016-11-01",11.9,11.9,11.365,11.62,42800.0],["2016-11-02",11.6,11.63,11.15,11.26,52800.0],["2016-11-03",11.3,11.754,10.79,10.95,53300.0],["2016-11-04",10.05,11.45,10.05,10.96,89700.0],["2016-11-07",11.14,11.59,11.14,11.28,210900.0],["2016-11-08",10.95,10.95,9.85,10.62,289700.0],["2016-11-09",10.84,11.21,10.84,11.0,167500.0],["2016-11-10",11.24,11.399,10.77,10.99,225400.0],["2016-11-11",11.12,11.45,10.92,11.21,211800.0],["2016-11-14",11.37,11.502,10.91,11.31,173000.0],["2016-11-15",11.33,11.6,11.23,11.48,177200.0],["2016-11-16",11.48,11.9,11.2,11.29,108800.0],["2016-11-17",11.27,11.76,11.02,11.51,105400.0],["2016-11-18",11.56,12.35,11.48,11.72,73900.0],["2016-11-21",11.81,11.94,11.52,11.83,76700.0],["2016-11-22",11.9,12.04,11.54,11.65,236400.0],["2016-11-23",11.52,12.07,11.332,12.03,55800.0],["2016-11-25",12.03,12.07,11.63,11.81,36500.0],["2016-11-28",11.68,11.84,11.08,11.28,125700.0],["2016-11-29",11.27,11.365,11.06,11.1,95300.0],["2016-11-30",11.1,11.35,10.87,11.14,159700.0],["2016-12-01",11.0,11.0,10.11,10.21,267600.0],["2016-12-02",10.3,11.28,10.03,11.0,143800.0],["2016-12-05",11.13,11.495,11.08,11.48,100800.0],["2016-12-06",12.35,12.44,11.78,12.28,244200.0],["2016-12-07",12.16,12.3,11.87,12.12,77000.0],["2016-12-08",12.12,12.21,11.69,12.18,85400.0],["2016-12-09",12.31,12.92,12.215,12.25,79400.0],["2016-12-12",12.25,12.25,11.61,11.67,83900.0],["2016-12-13",11.7,12.19,11.181,11.53,126400.0],["2016-12-14",11.69,11.81,11.23,11.45,74400.0],["2016-12-15",11.54,12.062,11.295,11.64,99400.0],["2016-12-16",11.7,12.17,11.7,11.95,172800.0],["2016-12-19",12.0,12.51,11.58,11.74,112100.0],["2016-12-20",11.77,11.79,11.37,11.5,93100.0],["2016-12-21",11.6,11.76,11.2,11.51,67500.0],["2016-12-22",11.56,11.8,11.28,11.6,60800.0],["2016-12-23",11.661,12.44,11.635,12.34,103800.0],["2016-12-27",12.34,12.34,11.205,11.26,83000.0],["2016-12-28",11.37,11.537,11.03,11.32,68500.0],["2016-12-29",11.35,11.67,11.03,11.12,31200.0],["2016-12-30",11.08,11.14,10.75,10.99,44000.0],["2017-01-03",10.59,10.88,10.4,10.71,113700.0],["2017-01-04",10.75,11.58,10.665,11.36,110300.0],["2017-01-05",11.37,11.57,10.94,11.0,48200.0],["2017-01-06",11.04,11.3,10.77,11.13,61000.0],["2017-01-09",11.04,11.91,10.96,11.22,37100.0],["2017-01-10",12.44,12.44,11.05,11.36,45800.0],["2017-01-11",11.43,11.69,10.85,11.13,87800.0],["2017-01-12",11.59,11.59,10.635,11.44,87700.0],["2017-01-13",11.39,11.75,11.058,11.59,123900.0],["2017-01-17",11.61,11.73,11.2,11.42,142900.0],["2017-01-18",11.52,11.6,11.29,11.45,107800.0],["2017-01-19",11.4,11.64,11.32,11.5,111000.0],["2017-01-20",11.46,11.64,11.4,11.5,360000.0],["2017-01-23",11.5,11.67,11.321,11.57,180000.0],["2017-01-24",11.58,11.75,11.421,11.63,575000.0],["2017-01-25",11.77,12.03,11.62,11.94,92700.0],["2017-01-26",12.02,12.19,11.62,11.64,50300.0],["2017-01-27",11.89,12.03,11.61,12.0,44600.0],["2017-01-30",11.86,11.86,11.14,11.33,721300.0],["2017-01-31",11.3,11.75,11.11,11.62,66800.0],["2017-02-01",11.63,12.07,11.545,11.63,77900.0],["2017-02-02",11.5,11.82,11.485,11.65,70400.0],["2017-02-03",11.7,12.01,11.56,11.81,89300.0],["2017-02-06",11.65,11.93,11.49,11.52,61600.0],["2017-02-07",11.61,11.65,11.39,11.5,65700.0],["2017-02-08",11.44,11.47,11.2,11.28,67400.0],["2017-02-09",11.2,11.56,11.117,11.4,52200.0],["2017-02-10",11.5,11.61,11.35,11.54,64200.0],["2017-02-13",11.6,11.65,11.4,11.63,65300.0],["2017-02-14",11.51,11.64,11.38,11.58,38300.0],["2017-02-15",11.5,11.69,11.46,11.57,52100.0],["2017-02-16",11.55,11.802,11.4,11.62,361500.0],["2017-02-17",11.63,11.99,11.52,11.84,126300.0],["2017-02-21",11.8,11.96,11.63,11.93,96900.0],["2017-02-22",11.95,12.12,11.639,11.74,48600.0],["2017-02-23",11.84,11.84,11.44,11.66,50200.0],["2017-02-24",11.51,11.65,11.49,11.52,23500.0],["2017-02-27",11.58,12.58,11.57,12.31,217400.0],["2017-02-28",12.36,12.69,12.102,12.5,103400.0],["2017-03-01",12.62,13.402,12.525,13.29,286800.0],["2017-03-02",13.78,14.9,13.5,14.5,282900.0],["2017-03-03",14.52,15.776,14.49,15.57,446600.0],["2017-03-06",15.42,15.65,13.21,13.3,200600.0],["2017-03-07",12.67,13.87,12.5,13.52,99400.0],["2017-03-08",13.52,14.19,13.42,13.54,107600.0],["2017-03-09",13.72,13.85,13.13,13.31,107400.0],["2017-03-10",13.36,15.36,12.51,15.09,374300.0],["2017-03-13",15.09,15.27,14.58,15.21,93600.0],["2017-03-14",15.02,15.35,14.62,15.25,116800.0],["2017-03-15",14.79,14.96,14.3,14.68,462900.0],["2017-03-16",14.73,15.16,14.5,15.0,206400.0],["2017-03-17",14.63,15.3,14.533,15.18,279800.0],["2017-03-20",19.6,20.02,18.05,18.89,2327900.0],["2017-03-21",19.5,19.78,17.63,18.25,490600.0],["2017-03-22",18.32,18.91,18.0,18.61,183400.0],["2017-03-23",18.54,18.98,16.25,17.42,1823400.0],["2017-03-24",17.5,18.48,17.395,17.79,303600.0],["2017-03-27",18.28,19.0,17.98,18.11,1142300.0],["2017-03-28",17.77,17.78,16.84,17.17,548800.0],["2017-03-29",17.19,17.81,16.4,17.0,385100.0],["2017-03-30",16.96,17.4,16.79,17.26,224900.0],["2017-03-31",17.31,17.46,17.0,17.27,175600.0],["2017-04-03",17.17,17.41,16.6,17.02,262300.0],["2017-04-04",17.06,17.69,17.06,17.54,183700.0],["2017-04-05",17.51,18.01,16.59,16.78,261700.0],["2017-04-06",16.8,16.93,16.27,16.92,168400.0],["2017-04-07",16.89,17.22,16.71,17.14,127000.0],["2017-04-10",17.25,17.35,16.71,16.75,134100.0],["2017-04-11",16.65,16.87,16.32,16.47,190200.0],["2017-04-12",16.43,16.55,15.725,15.96,293600.0],["2017-04-13",16.01,16.5,15.63,15.68,260700.0],["2017-04-17",15.69,16.15,15.68,16.13,191700.0],["2017-04-18",15.87,15.96,15.59,15.78,119500.0],["2017-04-19",15.91,15.91,14.69,15.26,508200.0],["2017-04-20",15.4,16.24,15.25,16.14,310600.0],["2017-04-21",16.14,16.68,16.11,16.48,294400.0],["2017-04-24",16.72,16.74,16.5,16.65,162100.0],["2017-04-25",16.83,16.83,16.55,16.66,196600.0],["2017-04-26",16.62,16.73,16.54,16.56,228900.0],["2017-04-27",16.61,16.73,16.03,16.05,194700.0],["2017-04-28",16.0,16.0,15.45,15.71,218100.0],["2017-05-01",15.71,16.23,15.6,16.1,180700.0],["2017-05-02",16.1,16.18,15.42,15.51,156500.0],["2017-05-03",15.44,15.49,14.87,14.88,235200.0],["2017-05-04",14.86,15.05,14.47,14.64,307100.0],["2017-05-05",15.81,16.79,13.71,14.97,316100.0],["2017-05-08",15.01,15.25,14.6,14.7,191900.0],["2017-05-09",14.68,14.97,14.575,14.81,97200.0],["2017-05-10",14.86,15.0,14.36,14.61,88400.0],["2017-05-11",14.6,14.83,14.25,14.53,167800.0],["2017-05-12",14.49,14.86,14.42,14.62,107900.0],["2017-05-15",14.69,15.15,14.69,15.09,119100.0],["2017-05-16",15.12,15.15,14.63,14.95,121300.0],["2017-05-17",14.73,15.0,14.61,14.77,176400.0],["2017-05-18",14.41,14.87,14.12,14.67,252000.0],["2017-05-19",14.66,14.96,14.42,14.83,142800.0],["2017-05-22",14.87,14.95,14.58,14.77,146900.0],["2017-05-23",14.79,14.99,14.71,14.9,95800.0],["2017-05-24",14.88,15.1,14.86,15.0,112500.0],["2017-05-25",15.11,15.17,14.42,14.51,164100.0],["2017-05-26",14.53,14.83,14.23,14.31,126500.0],["2017-05-30",14.33,14.695,13.88,14.02,215000.0],["2017-05-31",14.09,14.2,13.72,14.09,156600.0],["2017-06-01",14.17,14.4,13.93,14.29,164400.0],["2017-06-02",14.35,14.52,14.085,14.3,130400.0],["2017-06-05",14.3,15.0,13.79,13.93,220400.0],["2017-06-06",13.89,14.29,13.6,13.68,179200.0],["2017-06-07",13.7,14.09,13.55,13.88,179000.0],["2017-06-08",13.55,13.85,13.3,13.48,257200.0],["2017-06-09",13.54,13.59,13.05,13.24,234000.0],["2017-06-12",13.33,13.635,13.0,13.54,165300.0],["2017-06-13",13.54,13.99,13.45,13.94,161600.0],["2017-06-14",13.99,14.3,13.51,13.7,242100.0],["2017-06-15",13.55,13.7,13.24,13.48,162500.0],["2017-06-16",13.36,13.72,13.27,13.6,197400.0],["2017-06-19",13.65,14.27,13.59,14.19,267600.0],["2017-06-20",14.23,14.54,13.74,13.78,221100.0],["2017-06-21",13.82,14.41,13.82,14.26,441400.0],["2017-06-22",14.35,14.75,14.2,14.39,529800.0],["2017-06-23",14.36,14.97,14.12,14.8,1262500.0],["2017-06-26",14.84,15.05,14.29,14.9,310900.0],["2017-06-27",14.86,15.049,14.35,14.45,391200.0],["2017-06-28",14.48,15.45,14.28,15.41,381000.0],["2017-06-29",15.85,16.0,15.22,15.98,378100.0],["2017-06-30",16.11,16.12,15.48,15.5,186700.0],["2017-07-03",15.47,15.9,15.3,15.86,110300.0],["2017-07-05",15.89,16.17,15.53,16.15,185500.0],["2017-07-06",16.02,16.339,15.61,15.89,190600.0],["2017-07-07",15.87,16.18,15.87,16.18,138600.0],["2017-07-10",16.12,16.61,15.84,16.4,189800.0],["2017-07-11",16.44,16.74,16.44,16.68,148400.0],["2017-07-12",16.97,17.49,16.77,17.09,236200.0],["2017-07-13",16.58,16.75,15.75,16.03,443700.0],["2017-07-14",16.1,16.17,15.52,15.69,136000.0],["2017-07-17",15.65,16.04,15.1,15.33,261600.0],["2017-07-18",15.29,15.42,14.52,14.57,262200.0],["2017-07-19",14.67,14.83,13.22,13.28,547000.0],["2017-07-20",13.42,14.14,13.235,13.39,566400.0],["2017-07-21",13.49,13.76,13.27,13.58,331600.0],["2017-07-24",13.52,13.91,13.5,13.88,138200.0],["2017-07-25",14.0,14.04,13.58,13.79,341700.0],["2017-07-26",13.82,14.29,13.67,14.13,122800.0],["2017-07-27",14.2,14.36,13.73,13.83,155400.0],["2017-07-28",13.75,14.29,13.665,14.08,85600.0],["2017-07-31",14.08,14.12,13.45,13.49,110900.0],["2017-08-01",13.53,13.7,13.26,13.36,97400.0],["2017-08-02",13.35,13.55,13.18,13.23,95300.0],["2017-08-03",13.3,13.78,13.09,13.2,85500.0],["2017-08-04",13.24,13.665,13.115,13.62,89700.0],["2017-08-07",13.66,13.86,13.3,13.65,103700.0],["2017-08-08",13.75,14.97,13.11,14.78,302800.0],["2017-08-09",14.65,15.28,14.26,14.4,243900.0],["2017-08-10",14.42,14.755,13.63,13.85,270700.0],["2017-08-11",13.98,14.26,13.48,13.98,159500.0],["2017-08-14",14.17,15.01,14.15,14.64,238200.0],["2017-08-15",14.71,14.71,13.86,14.0,177900.0],["2017-08-16",14.12,14.33,13.83,13.92,128700.0],["2017-08-17",13.96,14.47,13.838,14.04,162600.0],["2017-08-18",13.86,14.525,13.51,13.53,250600.0],["2017-08-21",13.57,14.23,13.57,13.89,178800.0],["2017-08-22",13.96,14.89,13.96,14.76,260500.0],["2017-08-23",14.61,15.58,14.53,15.47,277700.0],["2017-08-24",15.09,15.95,14.71,15.4,312700.0],["2017-08-25",15.5,16.03,15.17,15.96,287000.0],["2017-08-28",16.0,16.25,15.85,15.99,314700.0],["2017-08-29",15.84,16.7,15.644,16.62,340800.0],["2017-08-30",16.61,17.175,16.61,17.13,355300.0],["2017-08-31",17.14,17.52,17.0,17.28,445200.0],["2017-09-01",17.17,17.66,17.0,17.61,213700.0],["2017-09-05",17.34,17.575,16.78,16.86,309500.0],["2017-09-06",16.95,17.02,16.36,16.77,356600.0],["2017-09-07",16.85,17.28,16.52,16.97,252700.0],["2017-09-08",17.85,17.92,17.07,17.16,267400.0],["2017-09-11",17.45,17.79,16.96,17.44,397600.0],["2017-09-12",17.28,17.335,16.19,16.23,233200.0],["2017-09-13",16.33,16.98,16.27,16.6,259800.0],["2017-09-14",16.39,16.85,16.31,16.6,304500.0],["2017-09-15",16.65,17.45,16.26,17.31,1152200.0],["2017-09-18",17.28,17.62,17.2,17.52,211700.0],["2017-09-19",17.51,18.17,17.392,17.87,379200.0],["2017-09-20",17.81,17.97,17.39,17.65,222700.0],["2017-09-21",17.75,17.949,17.318,17.57,97600.0],["2017-09-22",17.52,17.74,17.28,17.51,142500.0],["2017-09-25",17.5,18.18,17.02,17.75,294300.0],["2017-09-26",17.76,17.875,17.02,17.35,142500.0],["2017-09-27",17.5,18.12,17.26,17.92,232500.0],["2017-09-28",17.92,18.25,17.65,18.07,167800.0],["2017-09-29",18.05,18.31,18.01,18.17,172300.0],["2017-10-02",18.1,19.459,18.1,19.25,428700.0],["2017-10-03",19.35,19.78,18.83,19.0,489200.0],["2017-10-04",24.34,24.671,21.27,23.09,3353500.0],["2017-10-05",22.72,23.17,21.92,22.06,650900.0],["2017-10-06",22.09,22.3,21.18,21.5,444400.0],["2017-10-09",21.56,21.99,21.35,21.54,332300.0],["2017-10-10",21.75,22.31,21.5,21.75,323700.0],["2017-10-11",21.96,21.96,21.57,21.68,355300.0],["2017-10-12",21.6,21.8,21.3,21.43,355800.0],["2017-10-13",21.55,22.22,21.2,21.26,261600.0],["2017-10-16",21.21,21.55,20.34,20.5,325600.0],["2017-10-17",20.48,21.14,20.26,20.48,414800.0],["2017-10-18",20.21,20.55,19.64,20.01,484100.0],["2017-10-19",19.94,20.27,19.7,20.09,261200.0],["2017-10-20",20.07,20.62,19.875,20.16,253100.0],["2017-10-23",20.18,20.44,19.95,20.04,197800.0],["2017-10-24",20.34,20.61,19.927,20.09,302000.0],["2017-10-25",20.19,20.5,19.82,20.02,219900.0],["2017-10-26",19.82,20.05,19.25,19.42,363700.0],["2017-10-27",19.52,20.3,19.32,20.28,281300.0],["2017-10-30",20.4,20.62,19.87,20.19,360800.0],["2017-10-31",20.38,20.5,19.94,20.0,262200.0],["2017-11-01",20.0,20.3,19.6,19.92,218500.0],["2017-11-02",19.97,20.22,19.68,20.08,208000.0],["2017-11-03",20.08,20.41,19.92,20.23,305600.0],["2017-11-06",20.26,20.369,19.93,20.04,179700.0],["2017-11-07",19.93,20.14,19.55,19.7,233400.0],["2017-11-08",19.6,20.15,18.72,19.17,366400.0],["2017-11-09",19.21,19.76,18.819,19.49,259600.0],["2017-11-10",19.49,19.95,19.21,19.75,170000.0],["2017-11-13",19.59,20.29,19.12,19.93,636100.0],["2017-11-14",19.93,20.21,18.91,19.49,269700.0],["2017-11-15",19.35,20.06,19.17,19.97,345900.0],["2017-11-16",20.05,20.67,19.74,20.26,542200.0],["2017-11-17",20.11,20.5,19.98,20.31,202500.0],["2017-11-20",20.42,20.65,20.15,20.47,279900.0],["2017-11-21",20.62,20.86,20.42,20.67,287400.0],["2017-11-22",20.72,20.98,20.55,20.7,247900.0],["2017-11-24",20.8,21.06,20.59,20.77,288800.0],["2017-11-27",20.82,20.94,20.46,20.57,690200.0],["2017-11-28",20.77,21.05,20.091,20.95,725400.0],["2017-11-29",21.05,21.91,20.26,20.36,425800.0],["2017-11-30",20.53,20.92,20.28,20.7,276300.0],["2017-12-01",20.58,21.13,20.02,21.06,448900.0],["2017-12-04",21.27,21.69,20.75,20.79,412900.0],["2017-12-05",20.79,21.33,20.01,20.55,388800.0],["2017-12-06",20.55,20.72,19.75,19.79,387100.0],["2017-12-07",19.79,20.26,19.34,20.12,386700.0],["2017-12-08",20.33,20.68,19.77,20.56,305900.0],["2017-12-11",20.67,21.22,20.66,21.11,342800.0],["2017-12-12",21.11,21.185,20.83,21.07,340800.0],["2017-12-13",21.08,22.78,21.005,22.44,514700.0],["2017-12-14",22.53,23.0,21.64,21.66,534900.0],["2017-12-15",21.7,22.14,21.51,21.57,1321400.0],["2017-12-18",21.74,22.66,21.71,22.08,336900.0],["2017-12-19",22.16,22.28,21.83,21.84,370000.0],["2017-12-20",21.91,22.65,21.85,22.09,346000.0],["2017-12-21",22.2,22.61,22.01,22.1,238700.0],["2017-12-22",22.07,22.84,22.005,22.69,262200.0],["2017-12-26",22.5,22.89,21.94,22.03,242900.0],["2017-12-27",22.12,22.345,21.93,22.19,168600.0],["2017-12-28",22.29,22.71,21.86,22.07,347600.0],["2017-12-29",22.12,22.21,21.09,21.11,268900.0],["2018-01-02",21.11,21.78,20.525,21.76,290800.0],["2018-01-03",21.75,22.44,21.47,22.39,240700.0],["2018-01-04",22.57,23.09,22.26,22.87,215500.0],["2018-01-05",23.46,25.21,23.2,24.87,756500.0],["2018-01-08",24.87,24.87,24.13,24.34,633800.0],["2018-01-09",24.35,25.6,24.3,24.92,360100.0],["2018-01-10",24.95,25.08,24.26,24.96,162000.0],["2018-01-11",25.12,25.4,24.7,25.14,589000.0],["2018-01-12",25.23,25.47,24.86,25.17,330800.0],["2018-01-16",25.47,25.79,24.65,24.83,259300.0],["2018-01-17",25.1,25.65,24.868,25.65,204300.0],["2018-01-18",25.65,25.84,25.1,25.56,194000.0],["2018-01-19",25.47,25.76,25.0,25.55,192500.0],["2018-01-22",25.7,26.496,25.55,26.3,406400.0],["2018-01-23",26.41,26.5,25.82,26.04,284400.0],["2018-01-24",26.11,26.577,25.321,25.82,188500.0],["2018-01-25",25.43,25.89,25.16,25.79,300500.0],["2018-01-26",26.06,26.5,25.44,25.73,411200.0],["2018-01-29",25.84,27.97,25.73,27.51,415500.0],["2018-01-30",27.32,27.825,26.345,27.42,347600.0],["2018-01-31",27.73,27.96,26.49,26.75,296600.0],["2018-02-01",26.7,28.05,26.39,27.38,292400.0],["2018-02-02",27.21,27.71,26.783,26.93,181500.0],["2018-02-05",26.57,27.6,25.87,26.74,379100.0],["2018-02-06",26.22,27.83,26.22,27.69,308900.0],["2018-02-07",27.46,29.04,27.46,28.0,427600.0],["2018-02-08",27.75,28.03,26.98,26.98,310500.0],["2018-02-09",27.34,27.45,25.151,27.0,319100.0],["2018-02-12",27.11,28.0,26.45,27.28,229000.0],["2018-02-13",27.04,27.59,26.59,27.2,209300.0],["2018-02-14",26.88,28.38,26.4,28.03,378900.0],["2018-02-15",28.19,28.28,27.39,27.78,256500.0],["2018-02-16",27.69,28.71,27.642,27.85,272200.0],["2018-02-20",27.83,28.51,27.72,27.84,313900.0],["2018-02-21",27.99,29.0,27.98,28.02,286000.0],["2018-02-22",28.18,29.25,28.02,28.6,229800.0],["2018-02-23",28.57,29.26,28.22,29.22,219100.0],["2018-02-26",29.47,29.75,28.94,29.45,182600.0],["2018-02-27",29.49,30.0,29.35,29.49,391500.0],["2018-02-28",29.77,30.0,29.24,29.71,330200.0],["2018-03-01",29.81,30.0,29.0,29.76,469700.0],["2018-03-02",29.68,33.5,29.0,33.22,579500.0],["2018-03-05",33.18,34.24,32.2,32.66,822700.0],["2018-03-06",32.66,32.836,31.815,32.36,281600.0],["2018-03-07",32.15,33.93,31.56,33.87,398200.0],["2018-03-08",34.03,35.0,30.42,32.48,1103900.0],["2018-03-09",32.88,34.18,32.88,34.1,308300.0],["2018-03-12",34.2,34.96,33.8,34.22,587300.0],["2018-03-13",34.25,34.565,32.44,33.04,628300.0],["2018-03-14",33.22,34.25,32.6,34.03,862400.0],["2018-03-15",34.13,34.28,33.531,34.1,355000.0],["2018-03-16",34.16,34.54,33.8,34.0,525600.0],["2018-03-19",34.12,34.98,33.52,33.73,384800.0],["2018-03-20",33.89,34.47,32.39,32.76,624900.0],["2018-03-21",32.82,33.38,32.52,32.99,366000.0],["2018-03-22",32.64,33.94,32.43,32.44,295900.0],["2018-03-23",32.05,32.58,31.48,31.56,338200.0],["2018-03-26",32.0,32.685,31.22,32.56,290600.0],["2018-03-27",32.55,32.55,29.93,30.07,333300.0],["2018-03-28",29.84,29.84,26.13,28.08,734700.0],["2018-03-29",28.27,28.93,27.511,28.45,372800.0],["2018-04-02",28.12,28.59,27.08,27.92,456600.0],["2018-04-03",28.15,28.4,27.41,27.92,247400.0],["2018-04-04",27.2,29.51,26.8,29.39,322800.0],["2018-04-05",29.63,29.819,28.26,28.46,326900.0],["2018-04-06",28.26,28.57,27.25,27.74,392500.0],["2018-04-09",28.01,29.06,27.95,28.43,274300.0],["2018-04-10",28.71,29.43,28.39,29.24,244600.0],["2018-04-11",29.05,29.62,28.7,29.14,268900.0],["2018-04-12",29.41,30.73,29.29,29.68,274000.0],["2018-04-13",29.87,30.31,28.25,28.61,213500.0],["2018-04-16",28.79,29.37,26.55,27.29,402600.0],["2018-04-17",27.3,27.74,26.745,27.42,312000.0],["2018-04-18",27.42,28.21,26.89,27.68,291600.0],["2018-04-19",27.17,27.249,26.02,26.37,537200.0],["2018-04-20",26.17,27.07,26.17,27.01,303900.0],["2018-04-23",27.01,27.336,26.3,26.57,254000.0],["2018-04-24",26.59,26.71,25.62,26.08,328100.0],["2018-04-25",26.12,26.345,25.6,26.02,218800.0],["2018-04-26",26.17,26.82,26.02,26.23,276900.0],["2018-04-27",26.39,27.12,26.39,26.84,121600.0],["2018-04-30",26.94,27.07,26.19,26.3,169800.0],["2018-05-01",26.22,26.86,26.2,26.69,335200.0],["2018-05-02",26.47,27.15,26.32,26.51,163700.0],["2018-05-03",26.47,26.76,24.85,24.9,265800.0],["2018-05-04",24.9,25.26,23.77,25.05,434800.0],["2018-05-07",25.24,25.62,24.5,24.69,236600.0],["2018-05-08",24.58,24.92,24.05,24.18,440800.0],["2018-05-09",24.18,24.94,23.35,24.4,315000.0],["2018-05-10",23.06,24.72,22.78,22.79,523700.0],["2018-05-11",22.94,23.2,21.4,22.92,693200.0],["2018-05-14",22.98,23.68,22.73,23.32,294100.0],["2018-05-15",23.26,23.47,22.79,23.24,268400.0],["2018-05-16",23.11,24.535,23.11,24.34,267500.0],["2018-05-17",24.44,24.61,23.06,23.54,547600.0],["2018-05-18",23.74,24.92,23.62,24.82,385800.0],["2018-05-21",25.01,25.72,24.3,24.57,335400.0],["2018-05-22",24.61,25.64,24.365,25.29,299000.0],["2018-05-23",25.2,26.2,25.15,25.74,256600.0],["2018-05-24",25.8,26.4,25.63,25.93,211000.0],["2018-05-25",25.99,26.34,25.87,26.24,205900.0],["2018-05-29",26.18,26.88,25.21,25.58,373200.0],["2018-05-30",25.66,26.22,25.3,25.61,261400.0],["2018-05-31",25.67,26.12,25.28,25.67,404300.0],["2018-06-01",26.25,26.25,25.34,25.53,362900.0],["2018-06-04",25.5,25.82,19.86,21.38,1746300.0],["2018-06-05",21.49,22.65,21.39,22.06,840900.0],["2018-06-06",22.16,24.97,22.064,24.67,717400.0],["2018-06-07",24.6,24.99,23.75,24.61,427400.0],["2018-06-08",24.48,25.04,23.81,24.72,325800.0],["2018-06-11",24.75,25.5,23.76,23.89,459200.0],["2018-06-12",23.98,24.77,23.8,24.67,498200.0],["2018-06-13",24.55,25.66,24.33,25.25,347500.0],["2018-06-14",25.19,25.42,24.91,25.1,314200.0],["2018-06-15",25.01,25.33,24.34,24.94,1179400.0],["2018-06-18",24.82,25.08,24.2,24.54,414400.0],["2018-06-19",24.49,24.99,24.25,24.93,348200.0],["2018-06-20",24.93,26.26,24.93,25.68,271400.0],["2018-06-21",25.68,25.68,24.6,24.85,275100.0],["2018-06-22",25.01,25.03,23.63,24.58,1702300.0],["2018-06-25",24.48,25.4,23.98,24.42,575300.0],["2018-06-26",24.35,25.1,23.77,23.84,286500.0],["2018-06-27",23.78,24.2,23.01,23.02,321700.0],["2018-06-28",23.0,23.24,22.43,22.86,351900.0],["2018-06-29",22.88,23.31,22.52,22.86,366000.0],["2018-07-02",22.56,23.74,22.56,23.61,320300.0],["2018-07-03",23.8,25.23,23.39,24.97,253600.0],["2018-07-05",24.99,25.51,24.75,24.98,294600.0],["2018-07-06",25.21,25.65,24.82,25.15,323600.0],["2018-07-09",25.27,25.55,24.71,25.06,418700.0],["2018-07-10",25.05,25.15,24.42,24.63,142400.0],["2018-07-11",23.77,24.52,23.15,24.28,344500.0],["2018-07-12",24.41,25.375,24.12,25.32,365400.0],["2018-07-13",24.96,25.2,22.78,23.01,2382200.0],["2018-07-16",23.12,23.505,23.0,23.25,405200.0],["2018-07-17",23.23,24.78,23.11,24.01,597600.0],["2018-07-18",24.0,25.05,23.25,24.63,732100.0],["2018-07-19",24.49,25.01,23.93,24.51,405600.0],["2018-07-20",24.51,24.86,24.31,24.4,328500.0],["2018-07-23",24.34,25.65,24.34,25.49,582500.0],["2018-07-24",25.65,26.185,25.53,26.04,556400.0],["2018-07-25",25.93,27.2,25.905,26.22,645200.0],["2018-07-26",26.22,27.135,25.84,26.41,331900.0],["2018-07-27",26.5,26.87,25.57,25.72,909600.0],["2018-07-30",25.79,25.874,24.79,25.07,503100.0],["2018-07-31",25.16,26.41,24.724,26.34,538700.0],["2018-08-01",26.05,27.04,26.01,26.41,329600.0],["2018-08-02",26.34,26.567,25.38,25.65,164800.0],["2018-08-03",25.78,25.79,24.22,24.34,384700.0],["2018-08-06",24.05,24.79,24.01,24.48,280000.0],["2018-08-07",24.61,25.06,24.48,24.99,190700.0],["2018-08-08",24.85,25.61,24.36,25.4,259800.0],["2018-08-09",24.77,25.16,22.84,24.89,729500.0],["2018-08-10",24.8,25.34,23.546,24.34,247700.0],["2018-08-13",24.29,24.38,23.62,23.94,384300.0],["2018-08-14",23.91,23.95,22.55,22.56,351900.0],["2018-08-15",22.53,22.79,22.0,22.63,294900.0],["2018-08-16",22.77,23.25,22.25,22.84,221800.0],["2018-08-17",22.85,22.89,22.4,22.49,157100.0],["2018-08-20",22.44,22.8,22.02,22.56,140600.0],["2018-08-21",22.59,23.22,22.59,22.85,150500.0],["2018-08-22",22.86,23.42,22.52,23.24,160000.0],["2018-08-23",23.21,23.42,22.62,23.09,157100.0],["2018-08-24",23.18,24.04,22.937,23.1,190800.0],["2018-08-27",23.31,23.97,23.29,23.94,203600.0],["2018-08-28",23.95,24.325,23.58,24.07,167800.0],["2018-08-29",24.06,24.34,23.19,23.31,463100.0],["2018-08-30",23.19,24.2,22.63,22.72,323900.0],["2018-08-31",22.38,22.67,21.76,22.49,579400.0],["2018-09-04",22.39,22.39,21.64,22.23,328000.0],["2018-09-05",22.26,22.26,21.11,21.33,716100.0],["2018-09-06",21.3,21.3,20.09,20.17,290200.0],["2018-09-07",20.13,20.28,19.7,20.14,339000.0],["2018-09-10",20.24,22.5,19.64,20.05,529200.0],["2018-09-11",19.99,20.36,19.64,20.01,675300.0],["2018-09-12",19.96,19.96,18.81,18.98,420400.0],["2018-09-13",20.33,20.33,19.2,19.51,470900.0],["2018-09-14",19.51,19.79,18.65,18.82,499200.0],["2018-09-17",18.77,18.8,17.84,18.5,412200.0],["2018-09-18",18.43,19.19,18.085,18.87,364100.0],["2018-09-19",18.87,19.11,18.2,18.71,340200.0],["2018-09-20",18.87,19.172,18.5,18.84,249900.0],["2018-09-21",18.81,18.84,17.875,18.07,1223800.0],["2018-09-24",18.07,18.86,17.77,18.51,351000.0],["2018-09-25",18.51,18.98,18.46,18.49,234800.0],["2018-09-26",18.49,18.49,17.94,18.04,255200.0],["2018-09-27",17.94,18.46,17.61,18.21,200400.0],["2018-09-28",18.25,18.57,17.99,18.5,216400.0],["2018-10-01",18.46,18.66,18.18,18.61,252900.0],["2018-10-02",18.58,18.58,17.64,18.0,312400.0],["2018-10-03",18.04,18.64,17.63,18.5,267900.0],["2018-10-04",18.39,18.39,17.43,17.46,334400.0],["2018-10-05",17.51,17.88,16.31,17.08,441300.0],["2018-10-08",17.06,17.15,15.953,16.46,309100.0],["2018-10-09",16.38,17.21,16.35,16.79,393200.0],["2018-10-10",16.73,16.75,15.58,15.62,293500.0],["2018-10-11",15.59,15.99,15.1,15.32,336300.0],["2018-10-12",15.72,16.08,15.42,15.79,441500.0],["2018-10-15",15.62,16.04,15.33,15.92,660700.0],["2018-10-16",16.05,17.08,15.85,16.98,331500.0],["2018-10-17",16.9,17.26,16.24,16.96,275500.0],["2018-10-18",16.9,16.91,15.99,16.46,161800.0],["2018-10-19",16.41,16.62,15.09,15.39,234100.0],["2018-10-22",14.0,15.05,13.54,14.87,736400.0],["2018-10-23",14.49,15.34,14.27,14.91,342000.0],["2018-10-24",14.91,15.33,13.48,13.48,609400.0],["2018-10-25",13.53,14.86,13.53,14.4,396800.0],["2018-10-26",14.1,15.23,14.1,14.87,313600.0],["2018-10-29",15.13,15.395,13.65,13.97,317400.0],["2018-10-30",13.94,14.43,13.74,13.84,213800.0],["2018-10-31",14.18,14.5,13.96,14.26,336100.0],["2018-11-01",14.37,15.005,14.35,14.74,366300.0],["2018-11-02",14.88,15.38,14.87,15.01,255900.0],["2018-11-05",14.93,14.93,13.83,13.98,252700.0],["2018-11-06",14.01,14.17,12.75,12.75,1178800.0],["2018-11-07",13.0,16.81,13.0,15.95,1272200.0],["2018-11-08",15.84,16.63,15.59,16.35,562700.0],["2018-11-09",16.31,16.43,14.896,15.0,417700.0],["2018-11-12",14.96,14.96,13.46,13.82,336800.0],["2018-11-13",13.98,14.68,13.57,14.26,430000.0],["2018-11-14",14.53,14.62,13.36,13.77,344000.0],["2018-11-15",13.68,14.32,13.515,14.14,381800.0],["2018-11-16",14.02,14.49,13.69,14.46,433400.0],["2018-11-19",14.4,14.4,13.14,13.29,370100.0],["2018-11-20",13.06,13.19,12.51,12.69,418700.0],["2018-11-21",12.88,13.05,12.56,12.91,380400.0],["2018-11-23",12.88,13.525,12.88,13.24,171800.0],["2018-11-26",13.62,14.35,13.404,13.84,308100.0],["2018-11-27",13.66,14.1,13.5,13.58,409500.0],["2018-11-28",13.71,14.305,13.46,14.2,260400.0],["2018-11-29",14.07,14.25,13.41,13.55,178900.0],["2018-11-30",13.54,13.81,13.38,13.8,190200.0],["2018-12-03",14.2,14.5,13.79,14.27,727500.0],["2018-12-04",14.16,14.63,13.8,13.83,521800.0],["2018-12-06",13.57,13.95,13.31,13.83,300700.0],["2018-12-07",13.78,14.79,13.78,14.09,413200.0],["2018-12-10",14.05,14.46,13.83,14.42,243400.0],["2018-12-11",14.7,14.79,14.26,14.52,283600.0],["2018-12-12",14.73,15.37,14.59,15.01,1261900.0],["2018-12-13",14.99,15.09,14.667,14.86,366000.0],["2018-12-14",15.04,15.46,14.6,14.77,380000.0],["2018-12-17",14.72,15.4,14.42,14.56,353900.0],["2018-12-18",14.7,14.73,14.25,14.55,664100.0],["2018-12-19",14.48,15.3,14.04,14.26,746100.0],["2018-12-20",14.12,14.47,13.99,14.04,651800.0],["2018-12-21",14.13,14.2,13.3,13.4,1270300.0],["2018-12-24",13.27,13.99,13.27,13.62,192200.0],["2018-12-26",13.73,14.72,13.635,14.69,494700.0],["2018-12-27",14.45,14.94,13.83,14.67,440400.0],["2018-12-28",14.72,15.41,14.54,14.97,296900.0],["2018-12-31",15.07,15.43,14.73,15.1,243500.0],["2019-01-02",14.96,15.69,14.74,15.62,245600.0],["2019-01-03",15.55,15.64,14.51,14.52,323100.0],["2019-01-04",14.8,15.95,14.69,15.82,397800.0],["2019-01-07",16.0,17.06,15.997,16.56,572500.0],["2019-01-08",16.68,17.31,16.36,17.21,339600.0],["2019-01-09",17.23,17.41,16.78,16.82,267000.0],["2019-01-10",16.68,16.96,16.17,16.92,295900.0],["2019-01-11",16.81,17.39,16.77,17.2,184400.0],["2019-01-14",17.12,17.12,16.59,16.68,238100.0],["2019-01-15",16.78,17.0,16.43,16.98,132500.0],["2019-01-16",16.98,17.73,16.74,16.87,161300.0],["2019-01-17",16.76,17.03,16.38,16.71,179400.0],["2019-01-18",16.77,17.04,16.44,16.76,176700.0],["2019-01-22",16.6,16.71,15.705,16.11,278200.0],["2019-01-23",16.2,16.45,16.1,16.22,263100.0],["2019-01-24",16.25,16.899,16.25,16.64,126300.0],["2019-01-25",16.77,16.91,16.065,16.85,258000.0],["2019-01-28",16.55,16.65,15.66,15.99,498300.0],["2019-01-29",16.0,16.29,15.36,16.12,184600.0],["2019-01-30",16.15,16.77,15.89,16.74,215700.0],["2019-01-31",16.74,17.03,16.53,16.98,203100.0],["2019-02-01",17.07,19.14,16.93,19.04,452200.0],["2019-02-04",19.18,19.18,18.49,19.08,292000.0],["2019-02-05",19.16,19.75,18.525,18.89,242400.0],["2019-02-06",18.94,19.469,18.85,19.09,296200.0],["2019-02-07",19.01,19.01,18.32,18.85,248300.0],["2019-02-08",18.71,19.18,18.49,19.06,188200.0],["2019-02-11",19.18,19.29,18.72,19.15,194100.0],["2019-02-12",18.8,19.56,18.73,19.07,407000.0],["2019-02-13",19.09,19.185,18.59,18.64,393400.0],["2019-02-14",18.62,18.94,18.17,18.48,267900.0],["2019-02-15",18.4,18.6,17.75,18.43,469600.0],["2019-02-19",18.45,18.7,18.05,18.17,349900.0],["2019-02-20",18.15,18.32,17.36,17.58,371700.0],["2019-02-21",17.44,17.81,17.14,17.59,623700.0],["2019-02-22",17.65,18.15,17.43,17.99,334600.0],["2019-02-25",18.0,19.2,18.0,19.16,409700.0],["2019-02-26",17.95,18.72,12.95,13.13,2554000.0],["2019-02-27",13.31,13.35,12.58,12.73,838600.0],["2019-02-28",12.31,12.345,10.915,11.22,1648200.0],["2019-03-01",11.33,11.42,10.91,10.98,1016400.0],["2019-03-04",11.02,11.08,10.21,10.57,1251300.0],["2019-03-05",10.57,10.96,10.32,10.8,1554400.0],["2019-03-06",10.83,11.29,9.885,9.89,1105200.0],["2019-03-07",9.93,10.02,9.49,9.8,891700.0],["2019-03-08",9.73,10.0,9.49,9.5,1705000.0],["2019-03-11",9.7,10.26,9.38,10.07,788400.0],["2019-03-12",10.06,10.51,9.961,10.4,809700.0],["2019-03-13",10.5,10.59,10.04,10.32,611000.0],["2019-03-14",10.31,10.47,10.13,10.37,463400.0],["2019-03-15",10.39,10.82,10.33,10.66,1795500.0],["2019-03-18",10.66,10.97,10.63,10.75,690600.0],["2019-03-19",10.8,10.89,10.52,10.83,586100.0],["2019-03-20",10.84,11.17,10.69,10.72,385000.0],["2019-03-21",10.68,11.18,10.62,11.14,474400.0],["2019-03-22",11.05,11.37,10.39,10.41,518300.0],["2019-03-25",10.39,10.79,10.173,10.75,590800.0],["2019-03-26",10.5,10.93,10.21,10.51,444100.0],["2019-03-27",10.51,10.52,10.24,10.32,435200.0],["2019-03-28",10.33,10.65,10.27,10.5,325000.0],["2019-03-29",10.58,10.84,10.42,10.75,406500.0],["2019-04-01",10.83,10.91,10.47,10.63,309900.0],["2019-04-02",10.63,10.78,10.38,10.68,607700.0],["2019-04-03",10.8,11.13,10.74,10.95,369900.0],["2019-04-04",10.94,11.38,10.88,11.13,334400.0],["2019-04-05",11.18,11.39,11.18,11.29,230100.0],["2019-04-08",11.32,11.69,11.091,11.41,348400.0],["2019-04-09",11.34,11.34,10.68,10.72,293300.0],["2019-04-10",10.75,10.88,10.481,10.81,236600.0],["2019-04-11",10.8,11.1,10.61,10.8,564700.0],["2019-04-12",10.94,11.0,10.508,10.75,259000.0],["2019-04-15",10.76,10.85,10.31,10.53,241100.0],["2019-04-16",10.6,10.72,10.38,10.55,200100.0],["2019-04-17",10.62,10.65,10.04,10.12,345300.0],["2019-04-18",10.14,10.253,9.73,9.99,336600.0],["2019-04-22",9.95,10.04,9.35,9.53,786200.0],["2019-04-23",9.51,10.13,9.3,10.01,422700.0],["2019-04-24",10.06,10.22,9.76,9.98,271900.0],["2019-04-25",9.94,9.95,8.94,9.89,837700.0],["2019-04-26",9.86,10.08,9.78,10.04,202300.0],["2019-04-29",10.04,10.335,9.923,10.16,427700.0],["2019-04-30",10.17,10.27,9.51,9.51,332300.0],["2019-05-01",9.52,9.71,9.33,9.35,353500.0],["2019-05-02",9.35,9.9,9.31,9.89,404100.0],["2019-05-03",9.9,10.06,9.85,10.0,299700.0],["2019-05-06",9.71,10.42,9.68,10.39,566000.0],["2019-05-07",10.3,10.45,10.06,10.19,419500.0],["2019-05-08",10.15,10.395,9.95,10.05,425600.0],["2019-05-09",9.9,10.135,9.7,10.04,535200.0],["2019-05-10",10.24,11.318,10.19,11.08,759100.0],["2019-05-13",10.75,11.49,10.557,10.8,689500.0],["2019-05-14",10.96,11.12,10.524,10.77,563400.0],["2019-05-15",10.63,10.92,10.59,10.86,469700.0],["2019-05-16",10.92,11.28,10.48,10.6,562400.0],["2019-05-17",10.51,10.95,10.51,10.71,491200.0],["2019-05-20",10.62,11.055,10.51,10.93,398500.0],["2019-05-21",10.95,11.26,10.95,11.26,382800.0],["2019-05-22",11.27,11.374,10.86,10.89,247900.0],["2019-05-23",10.74,10.793,10.44,10.64,289100.0],["2019-05-24",10.69,11.11,10.43,11.07,262000.0],["2019-05-28",11.07,11.48,10.98,11.31,347000.0],["2019-05-29",11.19,11.35,10.317,10.38,460600.0],["2019-05-30",10.41,10.52,9.84,9.97,288400.0],["2019-05-31",9.8,9.8,9.54,9.66,292100.0],["2019-06-03",9.97,10.4,9.61,10.1,360300.0],["2019-06-04",10.17,10.44,9.87,10.43,252400.0],["2019-06-05",10.49,10.49,10.02,10.36,304200.0],["2019-06-06",10.35,10.525,10.095,10.16,402300.0],["2019-06-07",10.19,10.49,10.11,10.39,251800.0],["2019-06-10",10.37,10.59,10.29,10.3,205200.0],["2019-06-11",10.38,10.46,9.88,9.99,347700.0],["2019-06-12",9.96,10.06,9.77,9.92,162700.0],["2019-06-13",10.12,10.24,9.933,10.23,273000.0],["2019-06-14",10.19,10.54,10.04,10.4,301000.0],["2019-06-17",10.51,10.91,10.28,10.79,400500.0],["2019-06-18",10.86,11.24,10.86,11.13,513100.0],["2019-06-19",11.09,11.32,11.05,11.31,289600.0],["2019-06-20",11.44,11.68,10.77,10.82,221300.0],["2019-06-21",10.77,11.14,10.46,10.95,1053500.0],["2019-06-24",10.94,10.94,10.29,10.33,222900.0],["2019-06-25",10.34,10.66,10.3,10.57,215700.0],["2019-06-26",10.6,10.65,10.1,10.14,156500.0],["2019-06-27",10.23,10.65,10.22,10.62,287600.0],["2019-06-28",10.68,11.31,10.62,11.22,543300.0],["2019-07-01",11.39,11.39,10.89,11.35,419600.0],["2019-07-02",11.34,11.34,10.85,11.09,272200.0],["2019-07-03",11.14,11.47,11.05,11.45,149800.0],["2019-07-05",11.43,11.45,11.13,11.23,175800.0],["2019-07-08",11.15,11.15,10.785,11.05,429700.0],["2019-07-09",11.04,12.32,11.035,12.08,1096900.0],["2019-07-10",12.2,12.63,12.11,12.22,307700.0],["2019-07-11",12.21,12.29,11.67,11.79,207600.0],["2019-07-12",12.0,12.09,11.36,11.82,448600.0],["2019-07-15",11.93,11.93,11.57,11.79,241600.0],["2019-07-16",11.8,12.2,11.65,11.85,326600.0],["2019-07-17",11.85,12.22,11.72,12.11,306300.0],["2019-07-18",12.01,12.27,11.87,12.25,186200.0],["2019-07-19",12.24,12.32,11.55,11.62,232700.0],["2019-07-22",11.69,11.69,10.77,10.85,223200.0],["2019-07-23",10.85,10.85,10.21,10.26,242800.0],["2019-07-24",10.23,10.33,10.05,10.13,234800.0],["2019-07-25",10.13,10.16,9.73,9.79,315700.0],["2019-07-26",9.85,10.2,9.806,10.18,236600.0],["2019-07-29",10.19,10.325,9.99,10.25,298400.0],["2019-07-30",10.14,10.55,9.9,10.53,304000.0],["2019-07-31",10.5,10.77,10.26,10.31,285200.0],["2019-08-01",10.3,10.55,10.17,10.25,377000.0],["2019-08-02",10.15,10.22,9.88,10.06,180600.0],["2019-08-05",9.85,10.08,9.67,9.82,355000.0],["2019-08-06",9.95,10.67,9.81,10.64,420800.0],["2019-08-07",10.54,11.08,10.29,10.92,375100.0],["2019-08-08",10.13,11.66,10.02,10.99,424700.0],["2019-08-09",10.94,10.94,10.06,10.15,385500.0],["2019-08-12",10.04,10.375,9.77,9.86,295700.0],["2019-08-13",9.78,9.915,9.32,9.62,437300.0],["2019-08-14",9.49,9.765,9.33,9.49,348200.0],["2019-08-15",9.49,9.49,8.78,9.07,312600.0],["2019-08-16",9.17,9.8,9.08,9.34,467500.0],["2019-08-19",9.49,9.7,9.22,9.56,248800.0],["2019-08-20",9.51,9.71,9.19,9.26,233300.0],["2019-08-21",9.36,9.525,9.25,9.45,142200.0],["2019-08-22",9.47,9.47,9.17,9.23,188900.0],["2019-08-23",9.15,9.26,8.78,8.83,318000.0],["2019-08-26",8.9,8.9,8.52,8.88,247800.0],["2019-08-27",8.88,9.1,8.45,8.52,214100.0],["2019-08-28",8.5,8.93,8.46,8.86,126600.0],["2019-08-29",8.98,9.11,8.63,9.04,200100.0],["2019-08-30",9.07,9.09,8.65,8.78,193400.0],["2019-09-03",8.7,8.995,8.51,8.52,285800.0],["2019-09-04",8.62,8.62,8.07,8.24,218600.0],["2019-09-05",8.32,8.67,8.23,8.6,239300.0],["2019-09-06",8.61,8.78,8.44,8.52,187100.0],["2019-09-09",8.56,8.94,8.37,8.86,193200.0],["2019-09-10",8.86,9.57,8.65,9.57,290700.0],["2019-09-11",9.62,9.96,9.57,9.92,262900.0],["2019-09-12",9.9,9.92,9.3,9.68,297000.0],["2019-09-13",9.72,9.77,9.0,9.02,358600.0],["2019-09-16",9.0,9.37,8.91,9.25,164900.0],["2019-09-17",9.13,9.4,8.88,9.27,165800.0],["2019-09-18",9.27,9.54,9.19,9.28,227000.0],["2019-09-19",9.32,9.58,9.07,9.19,124100.0],["2019-09-20",9.15,9.34,8.77,8.99,789800.0],["2019-09-23",8.88,9.09,8.72,8.765,166300.0],["2019-09-24",8.79,8.79,8.1,8.17,286000.0],["2019-09-25",8.09,8.36,7.91,8.15,190800.0],["2019-09-26",8.12,8.12,7.5,7.625,251200.0],["2019-09-27",7.63,8.01,7.49,7.7,212400.0],["2019-09-30",7.73,7.81,7.34,7.38,280800.0],["2019-10-01",7.58,8.085,7.565,7.58,435700.0],["2019-10-02",7.52,7.75,7.25,7.4,977900.0],["2019-10-03",7.4,7.54,7.25,7.45,1175600.0],["2019-10-04",7.49,7.95,7.45,7.66,558000.0],["2019-10-07",7.58,7.745,7.36,7.39,280300.0],["2019-10-08",7.3,7.36,6.84,6.95,1003200.0],["2019-10-09",7.01,7.14,6.64,6.73,628500.0],["2019-10-10",6.78,7.09,6.75,6.97,1263600.0],["2019-10-11",7.05,7.3,7.05,7.11,1329400.0],["2019-10-14",7.1,7.27,7.05,7.05,735500.0],["2019-10-15",7.15,7.22,7.0,7.16,538300.0],["2019-10-16",7.07,7.235,6.97,7.0,563200.0],["2019-10-17",7.05,7.33,6.95,7.12,741800.0],["2019-10-18",7.07,7.33,6.685,6.72,399000.0],["2019-10-21",6.73,7.08,6.72,7.04,457900.0],["2019-10-22",7.05,7.23,6.7,6.97,2159100.0],["2019-10-23",6.98,7.165,6.94,6.95,375200.0],["2019-10-24",6.96,7.005,6.45,6.47,381400.0],["2019-10-25",6.4,6.48,6.28,6.35,339300.0],["2019-10-28",6.31,6.46,6.22,6.34,266000.0],["2019-10-29",6.27,6.295,5.96,5.99,505600.0],["2019-10-30",5.98,6.15,5.86,6.06,473000.0],["2019-10-31",6.01,6.17,5.89,6.13,362500.0],["2019-11-01",6.19,6.38,6.13,6.295,844200.0],["2019-11-04",6.38,6.54,6.26,6.3,479600.0],["2019-11-05",6.32,6.367,6.13,6.21,310300.0],["2019-11-06",6.2,6.21,6.055,6.1,283700.0],["2019-11-07",6.16,6.3,6.01,6.15,329000.0],["2019-11-08",5.9,6.14,5.28,5.95,538700.0],["2019-11-11",5.74,5.74,5.38,5.59,487800.0],["2019-11-12",5.52,5.74,5.5,5.5,521700.0],["2019-11-13",5.43,5.58,5.3,5.305,404800.0],["2019-11-14",5.31,5.42,5.21,5.38,508200.0],["2019-11-15",5.45,5.51,5.34,5.36,354200.0],["2019-11-18",5.4,5.42,5.1,5.17,348900.0],["2019-11-19",5.18,5.3,5.14,5.18,479900.0],["2019-11-20",5.79,6.34,5.7,6.18,1008900.0],["2019-11-21",6.14,6.19,5.71,5.75,482100.0],["2019-11-22",5.78,5.98,5.77,5.84,361600.0],["2019-11-25",5.83,6.04,5.76,5.81,390400.0],["2019-11-26",5.78,6.065,5.728,5.94,618300.0],["2019-11-27",5.97,6.21,5.915,6.145,308800.0],["2019-11-29",6.1,6.33,6.09,6.26,248700.0],["2019-12-02",6.26,6.34,5.945,6.01,718800.0],["2019-12-03",6.0,6.47,5.982,6.345,459500.0],["2019-12-04",6.36,6.52,6.16,6.51,365200.0],["2019-12-05",6.52,6.55,6.11,6.13,424600.0],["2019-12-06",6.12,6.35,6.095,6.29,291100.0],["2019-12-09",6.35,6.55,6.305,6.36,303400.0],["2019-12-10",6.35,6.48,6.35,6.42,297500.0],["2019-12-11",6.48,6.95,6.48,6.63,556100.0],["2019-12-12",6.66,7.17,6.61,7.12,442100.0],["2019-12-13",7.13,7.19,6.95,7.16,457900.0],["2019-12-16",7.17,7.44,7.162,7.255,376100.0],["2019-12-17",7.25,7.46,7.128,7.36,313500.0],["2019-12-18",7.39,8.13,7.35,7.96,778900.0],["2019-12-19",8.0,8.7,7.84,8.675,937000.0],["2019-12-20",8.74,8.98,8.1,8.79,1920100.0],["2019-12-23",8.75,9.0,8.48,8.91,416900.0],["2019-12-24",8.91,8.98,8.725,8.9,206100.0],["2019-12-26",8.93,8.94,8.69,8.81,295100.0],["2019-12-27",8.81,8.87,8.4,8.54,355900.0],["2019-12-30",8.5,8.57,8.25,8.29,312100.0],["2019-12-31",8.29,8.44,8.16,8.31,448800.0],["2020-01-02",8.48,8.63,8.17,8.595,566300.0],["2020-01-03",8.42,8.52,7.884,7.91,262900.0],["2020-01-06",7.85,7.925,7.62,7.79,229200.0],["2020-01-07",7.78,8.04,7.59,7.89,174200.0],["2020-01-08",7.86,8.17,7.79,8.12,184100.0],["2020-01-09",8.13,8.22,8.02,8.08,139600.0],["2020-01-10",8.15,8.26,7.85,7.87,317800.0],["2020-01-13",7.87,7.927,7.31,7.37,470900.0],["2020-01-14",7.31,7.88,7.3,7.675,716600.0],["2020-01-15",7.65,8.0,7.65,7.82,478400.0],["2020-01-16",7.9,7.98,7.5,7.53,472500.0],["2020-01-17",7.61,7.73,7.41,7.46,341300.0],["2020-01-21",7.49,7.67,7.36,7.46,320900.0],["2020-01-22",7.63,7.775,7.32,7.37,204500.0],["2020-01-23",7.32,7.69,7.25,7.68,769900.0],["2020-01-24",8.04,8.04,7.4,7.5,350900.0],["2020-01-27",7.33,7.47,7.22,7.23,240000.0],["2020-01-28",7.29,7.68,7.29,7.6,438700.0],["2020-01-29",7.58,7.91,7.53,7.66,201300.0],["2020-01-30",7.54,7.645,7.38,7.6,202300.0],["2020-01-31",7.54,7.665,7.32,7.42,520800.0],["2020-02-03",7.48,7.8,7.34,7.71,243400.0],["2020-02-04",7.87,8.2,7.734,7.99,266200.0],["2020-02-05",8.1,8.45,7.83,7.91,383700.0],["2020-02-06",7.93,7.93,7.33,7.43,208300.0],["2020-02-07",7.38,7.42,6.59,6.75,995200.0],["2020-02-10",6.77,7.36,6.73,7.33,276200.0],["2020-02-11",7.33,7.5,7.2,7.26,293500.0],["2020-02-12",7.26,7.31,6.91,7.13,267900.0],["2020-02-13",7.05,7.14,6.96,7.03,210000.0],["2020-02-14",7.01,7.255,6.92,7.13,259800.0],["2020-02-18",7.13,7.64,7.13,7.62,444100.0],["2020-02-19",7.5,7.581,7.25,7.25,390500.0],["2020-02-20",7.14,7.51,7.0,7.37,393900.0],["2020-02-21",7.37,7.48,7.28,7.3,230400.0],["2020-02-24",7.34,7.58,7.1,7.25,378000.0],["2020-02-25",7.27,7.4,7.0,7.08,936300.0],["2020-02-26",7.11,7.65,7.07,7.26,834600.0],["2020-02-27",7.04,7.59,7.0,7.125,301900.0],["2020-02-28",6.85,7.15,6.072,6.69,765600.0],["2020-03-02",6.63,7.15,6.61,7.105,498500.0],["2020-03-03",7.04,7.44,7.01,7.3,408200.0],["2020-03-04",7.31,7.545,7.1,7.23,638200.0],["2020-03-05",7.11,7.225,6.91,7.1,437000.0],["2020-03-06",6.94,7.22,6.74,7.0,519300.0],["2020-03-09",6.48,6.88,6.16,6.19,383200.0],["2020-03-10",6.34,6.46,6.08,6.46,536700.0],["2020-03-11",6.29,6.37,5.74,5.87,668700.0],["2020-03-12",5.53,5.55,4.81,5.0,578600.0],["2020-03-13",5.26,5.26,4.67,5.17,625500.0],["2020-03-16",4.0,4.28,3.595,3.61,822300.0],["2020-03-17",3.71,4.63,3.62,4.61,490400.0],["2020-03-18",4.2,4.755,3.83,4.52,473200.0],["2020-03-19",4.51,5.48,4.36,5.0,483900.0],["2020-03-20",5.04,5.18,4.49,4.95,688900.0],["2020-03-23",5.05,5.1,4.66,4.93,285400.0],["2020-03-24",6.79,6.79,5.98,6.53,844600.0],["2020-03-25",6.62,6.95,6.0,6.26,716400.0],["2020-03-26",6.35,6.7,6.18,6.44,345900.0],["2020-03-27",6.25,6.52,5.95,6.35,428300.0],["2020-03-30",6.42,6.74,6.25,6.7,387600.0],["2020-03-31",7.09,7.845,6.75,7.67,769100.0],["2020-04-01",7.46,7.73,7.068,7.4,851100.0],["2020-04-02",7.35,7.47,7.01,7.47,408300.0],["2020-04-03",7.45,7.81,7.32,7.51,475200.0],["2020-04-06",8.06,8.22,7.73,7.99,499900.0],["2020-04-07",8.12,8.48,7.6,7.76,437200.0],["2020-04-08",7.9,8.69,7.68,8.4,444200.0],["2020-04-09",8.67,8.69,8.32,8.57,344100.0],["2020-04-13",8.54,8.945,8.21,8.9,265900.0],["2020-04-14",8.9,9.4,8.65,8.77,604100.0],["2020-04-15",8.46,8.88,8.39,8.77,875700.0],["2020-04-16",8.89,9.22,8.51,9.16,615600.0],["2020-04-17",9.46,9.52,8.85,9.48,438100.0],["2020-04-20",9.35,9.99,9.15,9.62,381600.0],["2020-04-21",9.45,10.15,9.38,10.07,595900.0],["2020-04-22",10.27,10.27,9.31,9.5,373000.0],["2020-04-23",9.53,9.7,9.2,9.23,700100.0],["2020-04-24",9.23,9.35,8.7,9.3,419600.0],["2020-04-27",9.47,9.48,9.03,9.25,551500.0],["2020-04-28",9.43,9.43,8.73,8.77,304200.0],["2020-04-29",8.67,11.16,8.63,10.99,1085800.0],["2020-04-30",10.94,11.12,10.14,10.32,379500.0],["2020-05-01",10.09,11.29,9.854,11.21,470000.0],["2020-05-04",11.16,11.94,10.91,11.52,491900.0],["2020-05-05",11.68,11.89,11.43,11.6,345500.0],["2020-05-06",11.68,12.1,11.27,12.05,442000.0],["2020-05-07",12.23,12.59,11.95,12.25,990300.0],["2020-05-08",12.84,14.5,12.447,14.24,1251400.0],["2020-05-11",14.21,14.86,13.47,14.46,797200.0],["2020-05-12",14.46,15.325,14.46,14.64,1148900.0],["2020-05-13",14.86,15.44,13.72,14.44,1025100.0],["2020-05-14",10.96,11.287,8.82,9.23,2890700.0],["2020-05-15",9.33,9.33,8.61,9.01,1041500.0],["2020-05-18",9.05,9.61,8.81,9.4,930200.0],["2020-05-19",9.4,9.52,9.0,9.155,683100.0],["2020-05-20",9.24,9.46,9.07,9.31,462400.0],["2020-05-21",9.27,9.67,9.13,9.415,402900.0],["2020-05-22",9.44,9.49,9.09,9.28,544900.0],["2020-05-26",9.44,9.47,8.73,9.16,1839500.0],["2020-05-27",9.17,9.317,8.745,9.04,459400.0],["2020-05-28",9.04,9.05,8.71,8.73,541300.0],["2020-05-29",8.96,9.24,8.51,8.86,715300.0],["2020-06-01",8.58,8.74,7.92,8.06,1110300.0],["2020-06-02",8.07,8.18,7.781,8.12,565600.0],["2020-06-03",8.1,8.27,7.93,8.05,603000.0],["2020-06-04",8.02,8.66,8.01,8.155,745400.0],["2020-06-05",8.37,8.37,8.04,8.06,680400.0],["2020-06-08",8.1,8.45,7.97,8.37,509400.0],["2020-06-09",8.3,8.42,8.03,8.05,381900.0],["2020-06-10",8.17,8.21,7.89,7.93,359800.0],["2020-06-11",7.8,7.85,7.33,7.51,788200.0],["2020-06-12",7.73,8.11,7.63,7.96,1270100.0],["2020-06-15",7.77,8.16,7.57,8.04,563100.0],["2020-06-16",8.2,8.74,8.09,8.52,551500.0],["2020-06-17",8.5,8.59,8.125,8.35,327200.0],["2020-06-18",8.25,8.55,8.25,8.47,443100.0],["2020-06-19",8.53,8.68,8.25,8.25,2922900.0],["2020-06-22",8.27,8.65,7.98,8.57,620500.0],["2020-06-23",8.65,9.085,8.65,8.76,542100.0],["2020-06-24",8.62,8.7,8.169,8.3,405300.0],["2020-06-25",8.24,8.73,8.21,8.56,360700.0],["2020-06-26",8.47,8.72,8.16,8.2,736300.0],["2020-06-29",8.28,8.53,8.03,8.21,381100.0],["2020-06-30",8.24,8.36,8.14,8.33,679400.0],["2020-07-01",8.37,8.59,8.26,8.52,344600.0],["2020-07-02",8.6,8.67,8.38,8.41,449200.0],["2020-07-06",8.55,8.55,8.115,8.2,396000.0],["2020-07-07",8.15,8.46,8.06,8.23,364500.0],["2020-07-08",8.28,8.5,8.14,8.38,310100.0],["2020-07-09",8.33,8.48,8.18,8.31,265800.0],["2020-07-10",8.3,8.77,8.29,8.525,404700.0],["2020-07-13",8.57,9.29,8.51,8.69,583000.0],["2020-07-14",8.64,8.65,8.22,8.55,711900.0],["2020-07-15",8.75,9.155,8.65,8.83,563000.0],["2020-07-16",8.76,8.76,8.46,8.51,365800.0],["2020-07-17",8.49,8.685,8.43,8.625,318300.0],["2020-07-20",8.63,8.75,8.49,8.57,208500.0],["2020-07-21",8.65,8.65,8.25,8.29,378000.0],["2020-07-22",8.26,8.36,7.98,8.06,318000.0],["2020-07-23",8.05,8.2,7.83,7.92,281200.0],["2020-07-24",7.7,7.93,7.57,7.76,558400.0],["2020-07-27",7.8,8.09,7.8,7.92,774400.0],["2020-07-28",7.93,7.93,7.38,7.4,492700.0],["2020-07-29",7.49,7.63,7.19,7.27,473600.0],["2020-07-30",7.18,7.55,7.15,7.44,427300.0],["2020-07-31",7.42,7.44,6.95,7.01,577100.0],["2020-08-03",7.09,7.39,6.94,7.37,553800.0],["2020-08-04",7.34,7.465,7.25,7.28,261300.0],["2020-08-05",7.3,7.54,7.3,7.45,288700.0],["2020-08-06",7.39,7.61,7.32,7.55,312900.0],["2020-08-07",7.36,8.1,7.27,7.62,425500.0],["2020-08-10",7.67,7.9,7.53,7.62,284700.0],["2020-08-11",7.72,7.72,6.98,6.99,622400.0],["2020-08-12",7.1,7.34,6.96,7.07,461800.0],["2020-08-13",7.09,7.21,6.94,7.0,335500.0],["2020-08-14",7.02,7.14,6.78,6.865,319000.0],["2020-08-17",6.86,7.26,6.86,7.155,628300.0],["2020-08-18",7.13,7.38,7.04,7.18,335100.0],["2020-08-19",7.16,7.2,6.95,7.045,324500.0],["2020-08-20",6.98,7.2,6.91,7.16,294700.0],["2020-08-21",7.15,7.32,6.915,6.95,363800.0],["2020-08-24",7.0,7.21,6.8,6.85,348600.0],["2020-08-25",6.86,7.15,6.77,7.08,366800.0],["2020-08-26",7.1,7.19,6.96,7.025,262100.0],["2020-08-27",7.04,7.12,6.92,7.05,190000.0],["2020-08-28",7.04,7.15,6.925,7.14,397600.0],["2020-08-31",7.11,7.34,6.94,7.3,634000.0],["2020-09-01",7.26,7.32,7.0,7.02,332000.0],["2020-09-02",7.02,7.34,6.98,7.19,428700.0],["2020-09-03",7.14,7.14,6.68,6.68,378100.0],["2020-09-04",6.74,6.83,6.25,6.56,362200.0],["2020-09-08",6.47,6.79,6.4,6.615,386800.0],["2020-09-09",6.65,6.92,6.63,6.82,289300.0],["2020-09-10",6.84,6.99,6.81,6.86,627400.0],["2020-09-11",6.97,7.08,6.67,6.73,699200.0],["2020-09-14",6.85,7.26,6.82,7.18,1548200.0],["2020-09-15",7.289,7.46,7.17,7.22,515900.0],["2020-09-16",7.32,7.535,7.24,7.33,363600.0],["2020-09-17",7.21,7.29,7.04,7.18,267100.0],["2020-09-18",7.27,7.46,7.04,7.4,898900.0],["2020-09-21",7.21,7.21,6.85,6.94,546400.0],["2020-09-22",6.65,6.84,6.41,6.72,551600.0],["2020-09-23",6.78,6.97,6.58,6.61,364200.0],["2020-09-24",6.57,6.75,6.38,6.555,483800.0],["2020-09-25",6.56,6.88,6.5,6.8,506700.0],["2020-09-28",6.82,6.84,6.63,6.69,188700.0],["2020-09-29",6.69,6.795,6.63,6.69,186500.0],["2020-09-30",6.7,6.83,6.59,6.65,345500.0],["2020-10-01",6.68,6.93,6.68,6.91,272500.0],["2020-10-02",6.76,6.84,6.4,6.47,553400.0],["2020-10-05",6.59,7.06,6.5,7.02,325700.0],["2020-10-06",7.07,7.07,6.69,6.7,300800.0],["2020-10-07",6.73,7.01,6.71,6.94,259100.0],["2020-10-08",7.01,7.08,6.87,6.9,241600.0],["2020-10-09",6.94,6.99,6.76,6.815,180200.0],["2020-10-12",6.83,6.94,6.74,6.85,253200.0],["2020-10-13",6.86,6.95,6.78,6.9,272400.0],["2020-10-14",6.94,7.21,6.7,6.77,372400.0],["2020-10-15",6.64,6.82,6.56,6.81,356600.0],["2020-10-16",6.85,7.0,6.82,6.86,213000.0],["2020-10-19",6.95,7.06,6.68,6.69,517300.0],["2020-10-20",6.71,6.81,6.51,6.71,668800.0],["2020-10-21",6.69,6.8,6.54,6.57,261000.0],["2020-10-22",6.57,6.77,6.43,6.75,474100.0],["2020-10-23",6.78,6.85,6.67,6.76,730400.0],["2020-10-26",6.58,6.85,6.495,6.65,251800.0],["2020-10-27",6.62,6.713,6.55,6.63,974600.0],["2020-10-28",6.56,6.78,6.47,6.72,249200.0],["2020-10-29",6.71,6.85,6.52,6.77,210400.0],["2020-10-30",6.76,6.78,6.52,6.62,313000.0],["2020-11-02",6.68,6.77,6.4,6.555,425700.0],["2020-11-03",6.61,6.79,6.45,6.73,269900.0],["2020-11-04",6.66,7.15,6.66,7.07,469200.0],["2020-11-05",7.08,7.14,6.76,7.07,362300.0],["2020-11-06",7.17,7.23,6.82,7.02,332900.0],["2020-11-09",7.27,7.397,6.82,6.84,407700.0],["2020-11-10",6.92,7.49,6.84,7.47,399500.0],["2020-11-11",7.44,7.58,7.17,7.52,396200.0],["2020-11-12",7.53,7.85,7.31,7.65,538600.0],["2020-11-13",7.7,7.78,7.38,7.4,237700.0],["2020-11-16",7.5,7.52,7.13,7.33,348900.0],["2020-11-17",7.25,7.42,7.13,7.38,236200.0],["2020-11-18",7.36,7.6,7.27,7.32,277800.0],["2020-11-19",7.34,7.6,7.34,7.41,199400.0],["2020-11-20",7.36,7.4,7.2,7.32,191900.0],["2020-11-23",7.36,7.52,7.3,7.32,262100.0],["2020-11-24",7.36,7.55,7.11,7.38,736500.0],["2020-11-25",7.31,7.43,7.08,7.35,507700.0],["2020-11-27",7.37,7.47,7.3,7.42,188000.0],["2020-11-30",7.37,7.66,7.37,7.52,501700.0],["2020-12-01",7.61,7.79,7.47,7.53,447900.0],["2020-12-02",7.52,7.52,7.32,7.42,616200.0],["2020-12-03",7.43,7.5,7.13,7.27,453900.0],["2020-12-04",7.3,7.46,7.27,7.4,425300.0],["2020-12-07",7.4,7.51,7.26,7.27,380400.0],["2020-12-08",7.27,7.48,7.16,7.42,338700.0],["2020-12-09",7.49,7.49,7.08,7.19,343100.0],["2020-12-10",7.165,7.34,7.1,7.27,527000.0],["2020-12-11",7.29,7.82,7.26,7.58,857000.0],["2020-12-14",7.624,8.0,7.62,7.9,976200.0],["2020-12-15",7.95,7.95,7.56,7.69,462200.0],["2020-12-16",7.7,7.845,7.41,7.45,602500.0],["2020-12-17",7.45,7.58,7.38,7.55,874300.0],["2020-12-18",7.6,7.92,7.49,7.82,2947800.0],["2020-12-21",7.68,7.92,7.62,7.83,441000.0],["2020-12-22",7.84,7.99,7.78,7.87,276900.0],["2020-12-23",7.87,7.905,7.62,7.69,182100.0],["2020-12-24",7.67,7.71,7.4,7.42,174100.0],["2020-12-28",7.45,7.55,7.27,7.31,673200.0],["2020-12-29",7.35,7.4,6.85,7.06,606900.0],["2020-12-30",7.11,7.3,6.715,6.82,580100.0],["2020-12-31",6.85,6.88,6.54,6.55,542300.0],["2021-01-04",6.63,6.9,6.43,6.78,537800.0],["2021-01-05",6.82,6.99,6.64,6.91,593300.0],["2021-01-06",6.97,7.23,6.8,7.12,534600.0],["2021-01-07",7.21,7.31,7.09,7.19,329500.0],["2021-01-08",7.26,7.41,7.2,7.4,294300.0],["2021-01-11",7.43,7.64,7.27,7.5,413300.0],["2021-01-12",7.49,7.75,7.49,7.64,302700.0],["2021-01-13",7.66,7.78,7.58,7.68,225400.0],["2021-01-14",7.68,7.92,7.64,7.85,466100.0],["2021-01-15",7.83,8.34,7.83,7.93,505700.0],["2021-01-19",8.0,8.55,7.97,8.48,609500.0],["2021-01-20",8.25,8.525,8.02,8.155,1452100.0],["2021-01-21",7.42,7.5,6.6,6.6,6769000.0],["2021-01-22",6.84,6.88,6.53,6.65,2320600.0],["2021-01-25",6.76,7.12,6.58,7.1,1879400.0],["2021-01-26",7.11,7.28,6.8,6.9,1540900.0],["2021-01-27",7.03,7.34,6.77,6.94,1944400.0],["2021-01-28",7.09,7.28,6.92,7.01,1323900.0],["2021-01-29",7.01,7.23,6.82,6.91,1210100.0],["2021-02-01",7.25,7.63,7.06,7.57,1530400.0],["2021-02-02",7.56,7.79,7.36,7.68,1386300.0],["2021-02-03",7.75,7.75,7.43,7.5,1017300.0],["2021-02-04",7.58,7.749,7.34,7.7,1009500.0],["2021-02-05",7.7,8.12,7.62,8.04,939100.0],["2021-02-08",8.25,8.82,8.048,8.78,1235900.0],["2021-02-09",8.87,8.93,8.54,8.76,721800.0],["2021-02-10",8.8,9.02,8.33,8.54,765600.0],["2021-02-11",8.6,8.65,8.12,8.24,679100.0],["2021-02-12",8.26,9.32,8.05,9.0,1935000.0],["2021-02-16",9.42,9.42,8.59,8.64,817000.0],["2021-02-17",8.65,8.76,8.23,8.6,603100.0],["2021-02-18",8.44,8.8,8.23,8.73,693100.0],["2021-02-19",8.71,8.98,8.655,8.92,603700.0],["2021-02-22",8.76,9.06,8.48,8.49,767900.0],["2021-02-23",8.03,8.28,7.75,8.01,958100.0],["2021-02-24",8.01,8.2,7.8,8.04,528000.0],["2021-02-25",8.13,8.462,7.83,7.86,687800.0],["2021-02-26",7.86,7.92,7.53,7.85,1413800.0],["2021-03-01",8.02,8.49,7.96,8.45,808500.0],["2021-03-02",8.39,8.57,8.13,8.34,604800.0],["2021-03-03",8.41,8.5,8.02,8.21,744800.0],["2021-03-04",8.19,8.38,7.38,7.6,942300.0],["2021-03-05",7.66,7.78,7.01,7.78,820100.0],["2021-03-08",7.8,7.92,7.48,7.65,536400.0],["2021-03-09",7.79,8.303,7.79,8.21,585700.0],["2021-03-10",8.38,8.56,8.13,8.25,578600.0],["2021-03-11",8.37,8.64,8.34,8.63,764200.0],["2021-03-12",8.57,8.65,8.39,8.5,571100.0],["2021-03-15",8.54,8.8,8.355,8.76,748200.0],["2021-03-16",8.7,8.86,8.38,8.49,512600.0],["2021-03-17",8.4,8.61,8.17,8.46,475100.0],["2021-03-18",8.27,8.58,8.0,8.04,537400.0],["2021-03-19",8.03,8.42,7.84,8.27,4857000.0],["2021-03-22",8.18,8.79,8.18,8.52,559100.0],["2021-03-23",8.8,9.09,8.36,8.76,1429500.0],["2021-03-24",8.79,8.79,7.88,7.92,879200.0],["2021-03-25",7.81,7.95,7.54,7.94,867400.0],["2021-03-26",7.96,7.99,7.53,7.62,665900.0],["2021-03-29",8.02,8.08,7.56,7.59,992400.0],["2021-03-30",7.5,7.741,7.305,7.4,613800.0],["2021-03-31",7.44,7.82,7.35,7.73,897600.0],["2021-04-01",7.81,8.1,7.65,7.87,437500.0],["2021-04-05",7.92,8.4,7.82,8.38,834600.0],["2021-04-06",8.42,8.42,8.11,8.19,1063600.0],["2021-04-07",8.1,8.17,7.58,7.6,626600.0],["2021-04-08",7.71,7.85,7.64,7.81,669100.0],["2021-04-09",7.8,7.8,7.53,7.72,1001600.0],["2021-04-12",7.67,7.77,6.725,6.74,1515100.0],["2021-04-13",6.85,6.91,6.5,6.83,1137600.0],["2021-04-14",6.85,7.25,6.85,7.22,1273300.0],["2021-04-15",7.51,7.68,7.35,7.65,1146200.0],["2021-04-16",7.71,7.72,7.23,7.51,940000.0],["2021-04-19",7.41,7.65,7.39,7.6,579000.0],["2021-04-20",7.59,8.0,7.43,7.96,648600.0],["2021-04-21",8.02,8.56,7.67,8.53,889000.0],["2021-04-22",8.48,9.04,8.33,8.96,1116500.0],["2021-04-23",8.765,9.25,8.64,9.16,1148300.0],["2021-04-26",9.22,9.6,9.01,9.49,731400.0],["2021-04-27",9.49,9.81,9.4,9.55,749500.0],["2021-04-28",9.54,10.05,9.4,9.91,787400.0],["2021-04-29",9.96,9.96,9.412,9.49,1059000.0],["2021-04-30",9.46,9.65,9.18,9.36,3230800.0],["2021-05-03",9.12,9.64,9.12,9.5,2454300.0],["2021-05-04",9.5,9.53,8.56,8.63,3353200.0],["2021-05-05",8.74,9.06,8.47,8.53,1402100.0],["2021-05-06",8.52,8.56,8.1,8.15,1040100.0],["2021-05-07",8.5,8.93,8.32,8.55,663800.0],["2021-05-10",8.5,8.64,8.08,8.13,779400.0],["2021-05-11",7.73,8.28,7.718,8.15,837700.0],["2021-05-12",7.98,8.4,7.848,7.91,779700.0],["2021-05-13",8.08,8.28,7.96,8.23,1601400.0],["2021-05-14",8.41,8.42,8.025,8.16,1107300.0],["2021-05-17",8.14,8.46,8.14,8.39,712100.0],["2021-05-18",8.82,8.95,8.3,8.4,761000.0],["2021-05-19",8.27,8.37,8.12,8.23,755500.0],["2021-05-20",8.29,8.48,8.2,8.38,442000.0],["2021-05-21",8.53,8.63,8.39,8.41,361900.0],["2021-05-24",8.44,8.51,8.19,8.23,694700.0],["2021-05-25",8.23,8.28,7.99,7.99,667000.0],["2021-05-26",8.05,8.235,7.955,8.22,460400.0],["2021-05-27",8.29,8.34,8.19,8.19,422200.0],["2021-05-28",7.69,7.85,7.15,7.16,1041900.0],["2021-06-01",7.24,7.29,6.82,6.855,999000.0],["2021-06-02",6.905,7.01,6.61,6.72,1410500.0],["2021-06-03",6.83,7.05,6.79,6.8,658400.0],["2021-06-04",6.78,6.81,6.62,6.77,806600.0],["2021-06-07",6.8,7.095,6.74,7.03,893500.0],["2021-06-08",7.09,7.208,6.8,6.98,518300.0],["2021-06-09",7.03,7.23,6.97,7.05,533100.0],["2021-06-10",7.06,7.3,7.03,7.22,388500.0],["2021-06-11",7.19,7.28,7.1,7.16,354100.0],["2021-06-14",7.17,7.3,7.15,7.24,572100.0],["2021-06-15",7.27,7.27,7.065,7.08,462400.0],["2021-06-16",7.01,7.16,6.88,7.13,568200.0],["2021-06-17",7.13,7.24,7.05,7.17,396500.0],["2021-06-18",7.14,7.215,6.94,7.18,2252100.0],["2021-06-21",7.21,7.33,6.94,7.05,759100.0],["2021-06-22",7.0,7.065,6.79,6.93,718900.0],["2021-06-23",6.91,7.0,6.635,6.68,854300.0],["2021-06-24",6.75,6.78,6.61,6.7,726900.0],["2021-06-25",6.73,6.73,6.415,6.45,2468400.0],["2021-06-28",6.55,6.7,6.47,6.49,831400.0],["2021-06-29",6.54,6.6,6.45,6.47,816800.0],["2021-06-30",6.48,6.52,6.33,6.33,899900.0],["2021-07-01",6.4,6.45,6.26,6.43,858000.0],["2021-07-02",6.46,6.47,6.11,6.24,755200.0],["2021-07-06",6.27,6.3,6.05,6.08,453900.0],["2021-07-07",6.12,6.12,5.87,5.92,868600.0],["2021-07-08",5.83,6.11,5.82,6.0,488100.0],["2021-07-09",6.04,6.11,5.92,6.07,777200.0],["2021-07-12",6.06,6.14,5.99,6.12,421400.0],["2021-07-13",6.11,6.15,5.807,5.96,1036400.0],["2021-07-14",5.95,5.98,5.8,5.8,839100.0],["2021-07-15",5.76,5.885,5.69,5.88,725900.0],["2021-07-16",5.93,5.97,5.75,5.79,533600.0],["2021-07-19",5.72,5.78,5.64,5.71,561400.0],["2021-07-20",5.69,5.8,5.63,5.77,795500.0],["2021-07-21",5.8,5.93,5.695,5.89,592400.0],["2021-07-22",5.85,5.895,5.61,5.63,667400.0],["2021-07-23",5.69,5.735,5.52,5.55,462300.0],["2021-07-26",5.57,5.59,5.42,5.46,452500.0],["2021-07-27",5.46,5.53,5.31,5.44,418000.0],["2021-07-28",5.43,5.73,5.43,5.71,593400.0],["2021-07-29",5.72,5.77,5.54,5.55,358400.0],["2021-07-30",5.54,5.555,5.38,5.41,349800.0],["2021-08-02",5.47,5.66,5.44,5.61,369500.0],["2021-08-03",5.63,5.74,5.47,5.74,402300.0],["2021-08-04",5.77,5.86,5.5,5.58,606700.0],["2021-08-05",5.64,5.79,5.48,5.79,620100.0],["2021-08-06",5.56,5.58,5.2,5.25,1404700.0],["2021-08-09",5.29,5.41,5.13,5.19,854400.0],["2021-08-10",5.22,5.248,4.86,4.91,1672500.0],["2021-08-11",4.94,5.02,4.8,4.88,712100.0],["2021-08-12",4.93,4.99,4.78,4.95,612100.0],["2021-08-13",4.95,5.07,4.825,4.85,848900.0],["2021-08-16",4.86,5.01,4.79,4.81,566300.0],["2021-08-17",4.74,4.92,4.73,4.89,604600.0],["2021-08-18",4.86,4.88,4.59,4.6,532800.0],["2021-08-19",4.53,4.58,4.3,4.32,912800.0],["2021-08-20",4.38,4.66,4.28,4.66,623300.0],["2021-08-23",4.75,4.9,4.7,4.88,807100.0],["2021-08-24",4.88,5.01,4.755,4.98,880400.0],["2021-08-25",4.94,5.135,4.9,5.03,798400.0],["2021-08-26",4.99,5.14,4.99,5.05,586500.0],["2021-08-27",4.985,5.25,4.98,5.19,620200.0],["2021-08-30",5.2,5.263,5.03,5.07,364900.0],["2021-08-31",5.1,5.2,5.06,5.12,292700.0],["2021-09-01",5.16,5.27,5.105,5.2,338300.0],["2021-09-02",5.21,5.28,5.085,5.23,391100.0],["2021-09-03",5.22,5.22,5.05,5.14,760400.0],["2021-09-07",5.16,5.271,5.06,5.15,474200.0],["2021-09-08",5.17,5.195,5.03,5.1,495900.0],["2021-09-09",5.1,5.28,5.07,5.17,520200.0],["2021-09-10",5.22,5.22,5.035,5.12,466500.0],["2021-09-13",5.13,5.355,5.03,5.28,909500.0],["2021-09-14",5.28,5.28,4.98,5.0,595200.0],["2021-09-15",5.0,5.04,4.87,4.97,485100.0],["2021-09-16",4.99,5.11,4.81,5.06,773700.0],["2021-09-17",5.1,5.36,5.0,5.23,2058400.0],["2021-09-20",5.1,5.27,5.06,5.19,551400.0],["2021-09-21",5.21,5.475,5.16,5.46,663900.0],["2021-09-22",5.48,5.48,5.25,5.25,791900.0],["2021-09-23",5.3,5.46,5.27,5.44,330000.0],["2021-09-24",5.39,5.45,5.23,5.26,383000.0],["2021-09-27",5.25,5.45,5.22,5.41,341600.0],["2021-09-28",5.37,5.38,5.14,5.16,435900.0],["2021-09-29",5.21,5.24,4.91,4.93,438000.0],["2021-09-30",4.99,5.145,4.98,5.09,341400.0],["2021-10-01",5.08,5.145,4.96,5.11,283700.0],["2021-10-04",5.08,5.13,4.96,5.0,400700.0],["2021-10-05",5.05,5.11,4.88,4.89,231900.0],["2021-10-06",4.88,4.91,4.76,4.89,327900.0],["2021-10-07",4.91,4.985,4.85,4.87,194500.0],["2021-10-08",4.86,4.89,4.79,4.83,335100.0],["2021-10-11",4.87,5.048,4.82,4.98,172800.0],["2021-10-12",4.97,5.09,4.94,5.09,366300.0],["2021-10-13",5.12,5.22,5.08,5.15,379900.0],["2021-10-14",5.21,5.27,5.14,5.19,314200.0],["2021-10-15",5.25,5.25,5.1,5.14,376700.0],["2021-10-18",5.15,5.177,4.97,5.0,439800.0],["2021-10-19",5.01,5.07,4.91,5.04,243000.0],["2021-10-20",5.03,5.08,4.98,5.07,253600.0],["2021-10-21",5.05,5.16,5.05,5.11,222500.0],["2021-10-22",5.11,5.36,4.94,5.34,838800.0],["2021-10-25",5.34,5.36,5.179,5.33,519200.0],["2021-10-26",5.35,5.45,5.26,5.4,357300.0],["2021-10-27",5.33,5.525,5.33,5.48,802200.0],["2021-10-28",5.54,5.975,5.46,5.94,981500.0],["2021-10-29",5.94,5.95,5.79,5.93,819900.0],["2021-11-01",5.94,6.0,5.565,5.68,874400.0],["2021-11-02",5.66,5.92,5.58,5.91,464300.0],["2021-11-03",5.93,6.12,5.87,6.1,564400.0],["2021-11-04",6.09,6.19,5.95,5.98,1028900.0],["2021-11-05",5.93,6.64,5.93,6.6,876000.0],["2021-11-08",6.51,7.01,6.25,6.97,1025800.0],["2021-11-09",6.96,7.14,6.82,7.0,1117500.0],["2021-11-10",6.97,7.12,6.89,7.08,1156400.0],["2021-11-11",7.05,7.09,6.9,7.01,903400.0],["2021-11-12",7.04,7.04,6.8,7.02,794700.0],["2021-11-15",7.16,7.41,7.095,7.26,953700.0],["2021-11-16",7.2,7.46,7.06,7.39,844800.0],["2021-11-17",7.35,7.53,7.26,7.37,924300.0],["2021-11-18",7.3,7.34,7.005,7.22,1147300.0],["2021-11-19",7.13,7.35,7.1,7.34,818600.0],["2021-11-22",7.33,7.46,7.17,7.31,810500.0],["2021-11-23",7.26,7.29,7.02,7.21,1266400.0],["2021-11-24",7.15,7.15,6.94,7.04,626100.0],["2021-11-26",6.95,6.96,6.735,6.75,829200.0],["2021-11-29",6.74,6.79,6.49,6.52,1024800.0],["2021-11-30",6.52,6.887,6.42,6.61,2295200.0],["2021-12-01",6.7,6.875,6.64,6.7,1168300.0],["2021-12-02",6.67,6.91,6.62,6.9,876100.0],["2021-12-03",6.94,6.97,6.61,6.61,828300.0],["2021-12-06",6.6,6.6,5.435,5.73,1125400.0],["2021-12-07",5.76,5.97,5.75,5.82,552600.0],["2021-12-08",5.79,6.27,5.69,6.26,856800.0],["2021-12-09",6.26,6.465,6.13,6.2,1138100.0],["2021-12-10",6.2,6.43,6.2,6.29,991400.0],["2021-12-13",6.33,6.51,6.115,6.45,1253000.0],["2021-12-14",6.35,6.35,5.835,6.05,1123300.0],["2021-12-15",6.1,6.71,6.04,6.68,1914200.0],["2021-12-16",6.7,6.745,6.3,6.32,854400.0],["2021-12-17",6.2,6.75,6.02,6.39,4797300.0],["2021-12-20",6.33,6.51,5.89,6.45,1189600.0],["2021-12-21",5.05,5.065,3.68,3.87,15422100.0],["2021-12-22",3.81,4.135,3.74,4.05,3973200.0],["2021-12-23",4.08,4.31,4.08,4.22,2034200.0],["2021-12-27",4.155,4.325,4.083,4.23,1380300.0],["2021-12-28",4.25,4.38,4.225,4.34,960000.0],["2021-12-29",4.31,4.526,4.27,4.47,957000.0],["2021-12-30",4.47,4.57,4.38,4.4,849200.0],["2021-12-31",4.24,4.45,4.223,4.33,642800.0],["2022-01-03",4.45,4.53,4.27,4.49,745900.0],["2022-01-04",4.59,4.64,4.17,4.19,1063500.0],["2022-01-05",4.25,4.31,3.99,3.99,784600.0],["2022-01-06",3.97,4.155,3.895,4.12,895700.0],["2022-01-07",4.1,4.145,3.865,3.89,667300.0],["2022-01-10",3.86,3.93,3.73,3.93,696800.0],["2022-01-11",3.92,4.08,3.86,3.98,748000.0],["2022-01-12",4.02,4.02,3.75,3.76,668300.0],["2022-01-13",3.77,3.87,3.68,3.74,716700.0],["2022-01-14",3.7,3.95,3.67,3.95,721000.0],["2022-01-18",4.18,4.28,3.83,3.83,1170200.0],["2022-01-19",3.87,4.16,3.83,4.08,1055100.0],["2022-01-20",4.235,4.325,4.091,4.16,930800.0],["2022-01-21",4.12,4.38,4.1,4.29,952300.0],["2022-01-24",4.23,4.42,4.04,4.39,1122300.0],["2022-01-25",4.24,4.43,4.17,4.37,658600.0],["2022-01-26",4.4,4.63,4.32,4.36,570800.0],["2022-01-27",4.39,4.42,4.18,4.18,696400.0],["2022-01-28",4.18,4.4,4.15,4.4,888600.0],["2022-01-31",4.37,4.6,4.37,4.6,682800.0],["2022-02-01",4.62,4.725,4.395,4.68,1441400.0],["2022-02-02",4.65,4.69,4.13,4.13,683500.0],["2022-02-03",4.08,4.175,4.045,4.13,535300.0],["2022-02-04",4.14,4.345,4.13,4.26,749200.0],["2022-02-07",4.3,4.445,4.27,4.38,530900.0],["2022-02-08",4.35,4.51,4.325,4.51,682100.0],["2022-02-09",4.55,4.73,4.475,4.65,747700.0],["2022-02-10",4.58,4.685,4.385,4.45,822700.0],["2022-02-11",4.45,4.6,4.325,4.36,436300.0],["2022-02-14",4.39,4.39,4.05,4.06,448100.0],["2022-02-15",4.14,4.25,3.955,4.08,525100.0],["2022-02-16",4.09,4.18,3.97,4.13,379900.0],["2022-02-17",4.09,4.145,4.05,4.1,571200.0],["2022-02-18",4.05,4.18,4.02,4.1,491200.0],["2022-02-22",4.06,4.21,4.02,4.1,531100.0],["2022-02-23",4.16,4.16,4.0,4.01,615200.0],["2022-02-24",3.93,4.0,3.76,3.99,553600.0],["2022-02-25",3.96,4.07,3.925,4.03,399500.0],["2022-02-28",4.02,4.035,3.83,3.83,300900.0],["2022-03-01",3.82,3.93,3.525,3.54,656300.0],["2022-03-02",3.89,4.28,3.775,4.04,1056100.0],["2022-03-03",4.117,4.12,3.78,3.82,669700.0],["2022-03-04",3.76,3.86,3.68,3.71,540600.0],["2022-03-07",3.77,3.825,3.69,3.76,456200.0],["2022-03-08",3.77,3.955,3.6,3.81,352100.0],["2022-03-09",3.93,4.08,3.822,4.0,677600.0],["2022-03-10",3.94,3.97,3.695,3.81,468300.0],["2022-03-11",3.84,3.84,3.55,3.56,670800.0],["2022-03-14",3.55,3.57,3.12,3.13,972100.0],["2022-03-15",3.14,3.15,2.955,2.98,865400.0],["2022-03-16",3.05,3.11,2.94,3.0,2093700.0],["2022-03-17",3.01,3.47,3.0,3.47,1409100.0],["2022-03-18",3.39,3.565,3.19,3.21,4470600.0],["2022-03-21",3.17,3.24,3.08,3.09,886300.0],["2022-03-22",3.12,3.12,2.96,3.0,3241700.0],["2022-03-23",2.99,3.01,2.82,2.88,1828600.0],["2022-03-24",2.9,2.995,2.84,2.95,1025500.0],["2022-03-25",2.97,2.97,2.665,2.69,1829400.0],["2022-03-28",2.75,2.75,2.57,2.67,754400.0],["2022-03-29",2.73,2.88,2.73,2.83,1202900.0],["2022-03-30",2.82,2.91,2.75,2.77,648600.0],["2022-03-31",2.75,2.79,2.65,2.67,764600.0],["2022-04-01",2.69,2.81,2.62,2.81,2244100.0],["2022-04-04",2.81,3.02,2.81,2.89,795100.0],["2022-04-05",2.89,2.905,2.745,2.77,575400.0],["2022-04-06",2.73,2.87,2.67,2.83,520800.0],["2022-04-07",2.82,2.85,2.76,2.77,664000.0],["2022-04-08",2.77,2.84,2.66,2.67,409500.0],["2022-04-11",2.72,2.75,2.51,2.58,577500.0],["2022-04-12",2.58,2.61,2.41,2.45,521800.0],["2022-04-13",2.48,2.5,2.37,2.38,688600.0],["2022-04-14",2.38,2.445,2.3,2.31,539300.0],["2022-04-18",2.3,2.31,2.18,2.21,473700.0],["2022-04-19",2.24,2.275,2.16,2.21,667800.0],["2022-04-20",2.25,2.26,2.121,2.14,503100.0],["2022-04-21",2.14,2.18,2.03,2.04,652200.0],["2022-04-22",2.02,2.09,1.95,1.99,920600.0],["2022-04-25",1.97,2.005,1.93,1.96,1173600.0],["2022-04-26",1.96,2.0,1.84,1.85,979200.0],["2022-04-27",1.85,1.91,1.81,1.81,1510500.0],["2022-04-28",1.82,1.86,1.71,1.79,3291800.0],["2022-04-29",1.76,1.82,1.705,1.71,1024700.0],["2022-05-02",1.71,1.83,1.71,1.82,2357100.0],["2022-05-03",1.84,1.855,1.72,1.72,1205700.0],["2022-05-04",1.72,1.73,1.59,1.71,1256500.0],["2022-05-05",1.67,1.7,1.56,1.61,1368500.0],["2022-05-06",1.69,1.715,1.525,1.62,887500.0],["2022-05-09",1.62,1.65,1.51,1.53,1035500.0],["2022-05-10",1.57,1.83,1.55,1.78,2555200.0],["2022-05-11",1.77,1.815,1.65,1.66,1164300.0],["2022-05-12",1.62,1.775,1.62,1.74,1000700.0],["2022-05-13",1.8,1.81,1.7,1.76,1115800.0],["2022-05-16",1.75,1.815,1.71,1.73,662300.0],["2022-05-17",1.74,1.87,1.73,1.86,1282100.0],["2022-05-18",1.82,1.825,1.68,1.69,921400.0],["2022-05-19",1.7,1.76,1.65,1.69,870100.0],["2022-05-20",1.7,1.74,1.56,1.62,648400.0],["2022-05-23",1.63,1.64,1.519,1.58,732500.0],["2022-05-24",1.56,1.63,1.52,1.6,774700.0],["2022-05-25",1.6,1.63,1.525,1.53,796000.0],["2022-05-26",1.54,1.58,1.505,1.57,530600.0],["2022-05-27",1.61,1.65,1.52,1.62,941400.0],["2022-05-31",1.62,1.67,1.59,1.61,512600.0],["2022-06-01",1.65,1.7,1.52,1.55,803200.0],["2022-06-02",1.57,1.62,1.515,1.61,523900.0],["2022-06-03",1.59,1.81,1.59,1.78,877500.0],["2022-06-06",1.78,1.86,1.73,1.74,1217000.0],["2022-06-07",1.72,1.935,1.71,1.89,1105700.0],["2022-06-08",1.9,2.0,1.885,1.91,782500.0],["2022-06-09",1.88,1.96,1.835,1.95,710500.0],["2022-06-10",1.88,1.886,1.79,1.86,734400.0],["2022-06-13",1.79,1.79,1.7,1.75,580900.0],["2022-06-14",1.77,1.77,1.66,1.69,361100.0],["2022-06-15",1.7,1.76,1.64,1.72,829100.0],["2022-06-16",1.7,1.7,1.59,1.65,756800.0],["2022-06-17",1.65,1.73,1.59,1.6,1360900.0],["2022-06-21",1.64,1.74,1.61,1.71,909400.0],["2022-06-22",1.7,1.84,1.67,1.8,1243900.0],["2022-06-23",1.8,1.88,1.78,1.87,847200.0],["2022-06-24",1.95,2.0,1.85,1.9,10443900.0],["2022-06-27",1.9,2.0,1.855,1.94,1543200.0],["2022-06-28",1.94,1.94,1.821,1.86,875900.0],["2022-06-29",1.85,1.985,1.8,1.87,730300.0],["2022-06-30",1.85,1.895,1.81,1.83,554400.0],["2022-07-01",1.83,1.91,1.83,1.84,471400.0],["2022-07-05",1.84,1.96,1.81,1.94,1060300.0],["2022-07-06",1.98,2.01,1.935,1.97,1590600.0],["2022-07-07",1.41,1.47,1.19,1.23,27465800.0],["2022-07-08",1.26,1.33,1.25,1.3,9188300.0],["2022-07-11",1.28,1.3,1.24,1.28,2963900.0],["2022-07-12",1.27,1.3,1.25,1.28,1417800.0],["2022-07-13",1.26,1.325,1.25,1.3,2226600.0],["2022-07-14",1.32,1.42,1.32,1.4,5075400.0],["2022-07-15",1.42,1.5,1.36,1.5,4061800.0],["2022-07-18",1.49,1.54,1.38,1.4,2559700.0],["2022-07-19",1.4,1.51,1.4,1.5,1446000.0],["2022-07-20",1.42,1.53,1.42,1.51,987100.0],["2022-07-21",1.47,1.511,1.445,1.47,684600.0],["2022-07-22",1.46,1.47,1.4,1.45,949300.0],["2022-07-25",1.41,1.45,1.4,1.41,707600.0],["2022-07-26",1.4,1.44,1.36,1.4,1239500.0],["2022-07-27",1.4,1.49,1.38,1.45,2285600.0],["2022-07-28",1.45,1.45,1.4,1.43,432600.0],["2022-07-29",1.42,1.46,1.405,1.43,569100.0],["2022-08-01",1.46,1.475,1.4,1.42,1752100.0],["2022-08-02",1.54,1.56,1.495,1.54,1398000.0],["2022-08-03",1.52,1.64,1.5,1.57,2435400.0],["2022-08-04",1.59,1.64,1.57,1.63,1055700.0],["2022-08-05",1.57,1.68,1.56,1.66,1460200.0],["2022-08-08",1.66,1.68,1.57,1.6,1026700.0],["2022-08-09",1.59,1.645,1.569,1.6,721000.0],["2022-08-10",1.61,1.62,1.54,1.59,983000.0],["2022-08-11",1.6,1.63,1.515,1.53,1450700.0],["2022-08-12",1.55,1.69,1.53,1.67,1056500.0],["2022-08-15",1.68,1.758,1.67,1.73,1290000.0],["2022-08-16",1.72,1.72,1.66,1.67,683400.0],["2022-08-17",1.66,1.68,1.605,1.63,532800.0],["2022-08-18",1.64,1.68,1.605,1.65,630000.0],["2022-08-19",1.64,1.685,1.625,1.66,360000.0],["2022-08-22",1.64,1.645,1.53,1.55,949600.0],["2022-08-23",1.57,1.59,1.53,1.56,550300.0],["2022-08-24",1.58,1.69,1.58,1.65,615200.0],["2022-08-25",1.66,1.69,1.63,1.65,375600.0],["2022-08-26",1.65,1.65,1.52,1.53,496800.0],["2022-08-29",1.53,1.545,1.48,1.49,267200.0],["2022-08-30",1.5,1.53,1.465,1.48,381800.0],["2022-08-31",1.48,1.515,1.45,1.5,428000.0],["2022-09-01",1.495,1.53,1.44,1.51,431600.0],["2022-09-02",1.52,1.55,1.46,1.46,219900.0],["2022-09-06",1.66,1.77,1.59,1.61,3034600.0],["2022-09-07",1.61,1.675,1.56,1.65,1837600.0],["2022-09-08",1.62,1.695,1.62,1.68,523400.0],["2022-09-09",1.7,1.7,1.6,1.6,280500.0],["2022-09-12",1.63,1.74,1.57,1.71,754700.0],["2022-09-13",1.63,1.67,1.617,1.64,388700.0],["2022-09-14",1.64,1.65,1.6,1.63,303200.0],["2022-09-15",1.64,1.68,1.605,1.66,301800.0],["2022-09-16",1.65,1.65,1.555,1.58,402000.0],["2022-09-19",1.56,1.59,1.527,1.55,335000.0],["2022-09-20",1.53,1.58,1.52,1.56,432900.0],["2022-09-21",1.56,1.56,1.465,1.49,497700.0],["2022-09-22",1.52,1.54,1.455,1.49,743600.0],["2022-09-23",1.47,1.48,1.405,1.43,491100.0],["2022-09-26",1.43,1.46,1.39,1.4,314600.0],["2022-09-27",1.46,1.47,1.4,1.41,349100.0],["2022-09-28",1.44,1.49,1.42,1.46,249900.0],["2022-09-29",1.46,1.47,1.41,1.47,244400.0],["2022-09-30",1.47,1.51,1.45,1.45,201400.0],["2022-10-03",1.47,1.51,1.45,1.49,472000.0],["2022-10-04",1.52,1.568,1.49,1.51,1134200.0],["2022-10-05",1.51,1.52,1.44,1.49,406700.0],["2022-10-06",1.48,1.49,1.42,1.46,266800.0],["2022-10-07",1.45,1.45,1.39,1.4,383300.0],["2022-10-10",1.39,1.42,1.37,1.4,366000.0],["2022-10-11",1.39,1.465,1.38,1.43,353500.0],["2022-10-12",1.41,1.44,1.39,1.44,235600.0],["2022-10-13",1.39,1.455,1.385,1.42,449100.0],["2022-10-14",1.45,1.475,1.4,1.42,199200.0],["2022-10-17",1.42,1.45,1.395,1.41,182900.0],["2022-10-18",1.43,1.46,1.4,1.41,116600.0],["2022-10-19",1.41,1.41,1.305,1.33,358000.0],["2022-10-20",1.32,1.349,1.3,1.3,356000.0],["2022-10-21",1.31,1.34,1.29,1.33,224500.0],["2022-10-24",1.34,1.38,1.29,1.32,459100.0],["2022-10-25",1.29,1.35,1.28,1.32,367700.0],["2022-10-26",1.33,1.39,1.31,1.36,284800.0],["2022-10-27",1.35,1.36,1.3,1.3,297200.0],["2022-10-28",1.31,1.36,1.29,1.35,294900.0],["2022-10-31",1.34,1.37,1.31,1.31,82000.0],["2022-11-01",1.34,1.345,1.3,1.31,214900.0],["2022-11-02",1.31,1.32,1.26,1.27,328300.0],["2022-11-03",1.32,1.32,1.25,1.25,170200.0],["2022-11-04",1.3,1.3,1.2,1.25,345900.0],["2022-11-07",1.24,1.26,1.21,1.25,213200.0],["2022-11-08",1.24,1.3,1.22,1.23,402900.0],["2022-11-09",1.23,1.29,1.17,1.24,519200.0],["2022-11-10",1.19,1.28,1.19,1.26,292600.0],["2022-11-11",1.24,1.31,1.24,1.29,246200.0],["2022-11-14",1.25,1.3,1.24,1.27,237500.0],["2022-11-15",1.3,1.3,1.17,1.19,343600.0],["2022-11-16",1.202,1.25,1.17,1.21,515700.0],["2022-11-17",1.49,1.68,1.42,1.6,42465000.0],["2022-11-18",1.62,1.775,1.55,1.74,6485000.0],["2022-11-21",1.74,1.86,1.68,1.71,3563200.0],["2022-11-22",1.672,1.92,1.62,1.91,3076400.0],["2022-11-23",1.88,1.94,1.77,1.79,1320000.0],["2022-11-25",1.81,1.835,1.78,1.81,440400.0],["2022-11-28",1.8,1.85,1.7,1.72,956800.0],["2022-11-29",1.71,1.73,1.63,1.7,951000.0],["2022-11-30",1.68,1.78,1.68,1.74,663400.0],["2022-12-01",1.72,1.74,1.655,1.71,702900.0],["2022-12-02",1.69,1.71,1.66,1.71,571000.0],["2022-12-05",1.7,1.78,1.674,1.71,882600.0],["2022-12-06",1.71,1.71,1.6,1.64,877100.0],["2022-12-07",1.67,1.67,1.57,1.58,778000.0],["2022-12-08",1.59,1.65,1.56,1.62,576700.0],["2022-12-09",1.59,1.64,1.33,1.55,2443000.0],["2022-12-12",1.52,1.56,1.5,1.54,573800.0],["2022-12-13",1.55,1.675,1.54,1.63,954000.0],["2022-12-14",1.61,1.675,1.61,1.64,454300.0],["2022-12-15",1.61,1.64,1.59,1.59,303000.0],["2022-12-16",1.59,1.62,1.55,1.57,1307900.0],["2022-12-19",1.57,1.58,1.49,1.53,948600.0],["2022-12-20",1.51,1.52,1.45,1.5,575400.0],["2022-12-21",1.52,1.56,1.5,1.51,475500.0],["2022-12-22",1.49,1.55,1.463,1.53,320500.0],["2022-12-23",1.57,1.57,1.505,1.55,405000.0],["2022-12-27",1.52,1.55,1.43,1.45,626100.0],["2022-12-28",1.47,1.54,1.46,1.54,814100.0],["2022-12-29",1.55,1.61,1.5,1.57,583900.0],["2022-12-30",1.55,1.61,1.5,1.6,772700.0],["2023-01-03",1.62,1.675,1.57,1.61,891200.0],["2023-01-04",1.61,1.69,1.585,1.67,1622300.0],["2023-01-05",1.7,1.88,1.67,1.79,14093400.0],["2023-01-06",2.96,2.98,2.34,2.52,51385500.0],["2023-01-09",2.46,3.02,2.45,2.88,12413700.0],["2023-01-10",2.82,2.95,2.67,2.78,4822900.0],["2023-01-11",2.74,2.84,2.63,2.74,2703800.0],["2023-01-12",2.75,2.88,2.61,2.73,3648900.0],["2023-01-13",2.73,2.92,2.705,2.86,2625200.0],["2023-01-17",2.86,2.86,2.62,2.67,1827800.0],["2023-01-18",2.69,2.76,2.5,2.53,2086400.0],["2023-01-19",2.55,2.585,2.455,2.5,2015700.0],["2023-01-20",2.5,2.54,2.45,2.52,2530400.0],["2023-01-23",2.57,2.8,2.492,2.73,3308900.0],["2023-01-24",2.72,2.78,2.635,2.75,1624500.0],["2023-01-25",2.74,2.74,2.555,2.62,1359200.0],["2023-01-26",2.74,2.92,2.69,2.78,3660600.0],["2023-01-27",2.75,2.85,2.73,2.77,1369200.0],["2023-01-30",2.74,2.75,2.64,2.68,1966600.0],["2023-01-31",2.63,2.735,2.63,2.7,953300.0],["2023-02-01",2.69,2.709,2.61,2.68,996700.0],["2023-02-02",2.7,2.75,2.56,2.59,1524700.0],["2023-02-03",2.6,2.71,2.6,2.65,865300.0],["2023-02-06",2.64,2.85,2.62,2.84,1975500.0],["2023-02-07",2.83,2.833,2.7,2.75,1202400.0],["2023-02-08",2.77,2.77,2.6,2.6,1511300.0],["2023-02-09",2.6,2.63,2.473,2.5,1646900.0],["2023-02-10",2.5,2.565,2.45,2.54,1125400.0],["2023-02-13",2.54,2.54,2.43,2.47,1149100.0],["2023-02-14",2.5,2.5,2.36,2.42,2124200.0],["2023-02-15",2.39,2.415,2.3,2.32,1102800.0],["2023-02-16",2.33,2.355,2.245,2.28,1464400.0],["2023-02-17",2.25,2.365,2.24,2.36,673200.0],["2023-02-21",2.3,2.35,2.235,2.26,609800.0],["2023-02-22",2.28,2.29,2.23,2.25,451500.0],["2023-02-23",2.25,2.28,2.175,2.23,846900.0],["2023-02-24",2.21,2.21,2.12,2.13,960100.0],["2023-02-27",2.16,2.23,2.143,2.15,533300.0],["2023-02-28",2.14,2.175,2.12,2.15,258500.0],["2023-03-01",2.17,2.2,2.15,2.17,370200.0],["2023-03-02",2.12,2.16,2.08,2.15,467700.0],["2023-03-03",2.15,2.16,2.09,2.14,416700.0],["2023-03-06",2.14,2.16,1.98,2.08,1168800.0],["2023-03-07",2.08,2.23,2.08,2.17,1653400.0],["2023-03-08",2.17,2.19,2.07,2.1,632200.0],["2023-03-09",2.07,2.14,1.925,1.96,1347300.0],["2023-03-10",1.97,1.97,1.8,1.86,1608800.0],["2023-03-13",1.9,2.025,1.88,1.95,1887000.0],["2023-03-14",2.03,2.13,1.97,2.11,2096800.0],["2023-03-15",2.07,2.12,1.99,2.03,1069700.0],["2023-03-16",1.98,2.02,1.9,1.94,819600.0],["2023-03-17",1.88,1.92,1.83,1.86,1421100.0],["2023-03-20",1.9,1.9,1.79,1.84,665900.0],["2023-03-21",1.85,1.87,1.765,1.8,957200.0],["2023-03-22",1.84,1.84,1.73,1.74,917800.0],["2023-03-23",1.73,1.76,1.64,1.69,1217200.0],["2023-03-24",1.7,1.73,1.65,1.7,904500.0],["2023-03-27",1.75,1.84,1.74,1.79,1361100.0],["2023-03-28",1.48,1.625,1.43,1.52,3742700.0],["2023-03-29",1.54,1.58,1.46,1.535,1238200.0],["2023-03-30",1.52,1.55,1.44,1.48,1196000.0],["2023-03-31",1.46,1.525,1.46,1.51,798700.0],["2023-04-03",1.53,1.565,1.51,1.54,510000.0],["2023-04-04",1.54,1.57,1.49,1.49,454200.0],["2023-04-05",1.5,1.53,1.455,1.49,568600.0],["2023-04-06",1.49,1.57,1.48,1.56,407000.0],["2023-04-10",1.53,1.61,1.52,1.6,810900.0],["2023-04-11",1.6,1.7,1.56,1.68,746800.0],["2023-04-12",1.71,1.725,1.62,1.63,537600.0],["2023-04-13",1.63,1.755,1.605,1.73,707700.0],["2023-04-14",1.7,1.72,1.635,1.66,373000.0],["2023-04-17",1.66,1.73,1.65,1.71,559500.0],["2023-04-18",1.72,1.72,1.625,1.65,441400.0],["2023-04-19",1.65,1.7,1.615,1.7,285900.0],["2023-04-20",1.66,1.71,1.63,1.63,426300.0],["2023-04-21",1.64,1.69,1.62,1.65,212900.0],["2023-04-24",1.65,1.66,1.61,1.63,463200.0],["2023-04-25",1.62,1.65,1.59,1.61,408300.0],["2023-04-26",1.59,1.605,1.53,1.57,459300.0],["2023-04-27",1.58,1.59,1.54,1.59,292900.0],["2023-04-28",1.58,1.66,1.56,1.63,296300.0],["2023-05-01",1.63,1.73,1.63,1.72,347900.0],["2023-05-02",1.72,1.73,1.64,1.65,288300.0],["2023-05-03",1.65,1.705,1.64,1.65,313800.0],["2023-05-04",1.66,1.68,1.611,1.67,472700.0],["2023-05-05",1.7,1.74,1.66,1.7,436800.0],["2023-05-08",1.72,1.72,1.673,1.68,138500.0],["2023-05-09",1.66,1.74,1.64,1.72,385800.0],["2023-05-10",1.78,1.9,1.72,1.82,1654000.0],["2023-05-11",1.8,1.834,1.72,1.77,744000.0],["2023-05-12",1.8,1.83,1.77,1.78,637000.0],["2023-05-15",1.78,1.85,1.74,1.82,313400.0],["2023-05-16",1.78,1.791,1.74,1.76,324000.0],["2023-05-17",1.75,1.775,1.725,1.77,193100.0],["2023-05-18",1.77,1.879,1.77,1.81,638900.0],["2023-05-19",1.83,1.89,1.83,1.88,339700.0],["2023-05-22",1.88,1.935,1.87,1.92,780500.0],["2023-05-23",1.89,1.95,1.82,1.9,723700.0],["2023-05-24",1.87,1.87,1.76,1.8,513000.0],["2023-05-25",1.8,1.819,1.69,1.71,422800.0],["2023-05-26",1.72,1.74,1.695,1.74,224700.0],["2023-05-30",1.73,1.76,1.67,1.68,328200.0],["2023-05-31",1.67,1.72,1.64,1.71,200400.0],["2023-06-01",1.67,1.71,1.65,1.68,270700.0],["2023-06-02",1.69,1.73,1.68,1.73,156700.0],["2023-06-05",1.7,1.73,1.69,1.71,176500.0],["2023-06-06",1.72,1.72,1.675,1.69,127000.0],["2023-06-07",1.7,1.72,1.67,1.72,167100.0],["2023-06-08",1.7,1.75,1.69,1.74,283800.0],["2023-06-09",1.75,1.767,1.67,1.68,205300.0],["2023-06-12",1.68,1.71,1.665,1.68,175000.0],["2023-06-13",1.67,1.69,1.64,1.67,341000.0],["2023-06-14",1.65,1.669,1.57,1.57,317800.0],["2023-06-15",1.58,1.58,1.52,1.56,267000.0],["2023-06-16",1.57,1.573,1.52,1.55,300200.0],["2023-06-20",1.54,1.55,1.51,1.53,293700.0],["2023-06-21",1.51,1.55,1.46,1.54,403500.0],["2023-06-22",1.53,1.55,1.5,1.52,157700.0],["2023-06-23",1.52,1.55,1.49,1.54,221300.0],["2023-06-26",1.52,1.52,1.45,1.46,381800.0],["2023-06-27",1.47,1.47,1.41,1.41,312700.0],["2023-06-28",1.45,1.477,1.4,1.41,184900.0],["2023-06-29",1.41,1.45,1.4,1.41,285400.0],["2023-06-30",1.64,1.78,1.6,1.72,3878600.0],["2023-07-03",1.73,1.79,1.64,1.78,532900.0],["2023-07-05",1.76,1.83,1.745,1.8,581500.0],["2023-07-06",1.79,1.84,1.71,1.81,478600.0],["2023-07-07",1.78,1.82,1.761,1.79,214200.0],["2023-07-10",1.81,1.88,1.775,1.86,280600.0],["2023-07-11",1.86,1.87,1.83,1.83,116500.0],["2023-07-12",1.85,1.87,1.81,1.84,134500.0],["2023-07-13",1.85,1.85,1.78,1.81,220000.0],["2023-07-14",1.85,1.85,1.78,1.82,272900.0],["2023-07-17",1.86,1.885,1.83,1.87,341900.0],["2023-07-18",1.85,1.89,1.84,1.86,132800.0],["2023-07-19",1.84,1.89,1.815,1.82,109900.0],["2023-07-20",1.84,1.84,1.76,1.79,206900.0],["2023-07-21",1.81,1.81,1.76,1.79,143500.0],["2023-07-24",1.8,1.8,1.75,1.75,193800.0],["2023-07-25",1.75,1.78,1.72,1.73,211500.0],["2023-07-26",1.72,1.775,1.712,1.77,122700.0],["2023-07-27",1.75,1.81,1.71,1.71,248900.0],["2023-07-28",1.72,1.76,1.67,1.75,212100.0],["2023-07-31",1.75,1.77,1.69,1.74,72900.0],["2023-08-01",1.73,1.764,1.69,1.69,156900.0],["2023-08-02",1.69,1.73,1.65,1.71,196700.0],["2023-08-03",1.7,1.72,1.675,1.68,250200.0],["2023-08-04",1.69,1.73,1.68,1.69,161700.0],["2023-08-07",1.69,1.72,1.62,1.7,401000.0],["2023-08-08",1.71,1.71,1.63,1.69,540500.0],["2023-08-09",1.69,1.7,1.62,1.63,387300.0],["2023-08-10",1.64,1.74,1.63,1.71,251700.0],["2023-08-11",1.67,1.72,1.67,1.68,190200.0],["2023-08-14",1.65,1.66,1.59,1.64,255400.0],["2023-08-15",1.65,1.675,1.57,1.59,321100.0],["2023-08-16",1.59,1.61,1.52,1.54,264400.0],["2023-08-17",1.52,1.54,1.43,1.49,379300.0],["2023-08-18",1.46,1.52,1.45,1.47,207100.0],["2023-08-21",1.44,1.51,1.44,1.48,215600.0],["2023-08-22",1.46,1.51,1.46,1.48,69200.0],["2023-08-23",1.49,1.54,1.49,1.52,81500.0],["2023-08-24",1.53,1.53,1.46,1.48,152100.0],["2023-08-25",1.49,1.5,1.43,1.46,117900.0],["2023-08-28",1.45,1.49,1.45,1.45,28800.0],["2023-08-29",1.46,1.5,1.45,1.45,152200.0],["2023-08-30",1.45,1.5,1.43,1.49,252900.0],["2023-08-31",1.51,1.53,1.49,1.5,45200.0],["2023-09-01",1.49,1.54,1.48,1.5,129800.0],["2023-09-05",1.5,1.52,1.4,1.42,256800.0],["2023-09-06",1.44,1.44,1.38,1.38,214600.0],["2023-09-07",1.39,1.41,1.35,1.38,172500.0],["2023-09-08",1.36,1.39,1.34,1.39,157300.0],["2023-09-11",1.4,1.4,1.33,1.37,180400.0],["2023-09-12",1.38,1.41,1.38,1.4,68500.0],["2023-09-13",1.4,1.43,1.38,1.38,120200.0],["2023-09-14",1.39,1.4,1.35,1.38,107400.0],["2023-09-15",1.36,1.385,1.36,1.38,111800.0],["2023-09-18",1.38,1.4,1.35,1.37,143600.0],["2023-09-19",1.37,1.37,1.32,1.35,127600.0],["2023-09-20",1.36,1.38,1.32,1.36,193200.0],["2023-09-21",1.332,1.36,1.33,1.34,63500.0],["2023-09-22",1.3,1.337,1.265,1.28,298900.0],["2023-09-25",1.26,1.28,1.22,1.26,170000.0],["2023-09-26",1.25,1.32,1.25,1.26,73000.0],["2023-09-27",1.26,1.29,1.259,1.27,88000.0],["2023-09-28",1.3,1.34,1.26,1.28,49900.0],["2023-09-29",1.3,1.33,1.25,1.29,94500.0],["2023-10-02",1.27,1.31,1.22,1.25,126200.0],["2023-10-03",1.24,1.263,1.2,1.24,174300.0],["2023-10-04",1.23,1.23,1.18,1.22,125200.0],["2023-10-05",1.23,1.28,1.19,1.23,220000.0],["2023-10-06",1.24,1.3,1.19,1.28,239600.0],["2023-10-09",1.24,1.31,1.22,1.22,143500.0],["2023-10-10",1.23,1.275,1.22,1.25,52100.0],["2023-10-11",1.27,1.31,1.243,1.25,109100.0],["2023-10-12",1.27,1.29,1.2,1.2,99400.0],["2023-10-13",1.23,1.25,1.2,1.25,68400.0],["2023-10-16",1.245,1.29,1.21,1.21,141800.0],["2023-10-17",1.25,1.38,1.25,1.35,324400.0],["2023-10-18",1.35,1.39,1.27,1.34,220300.0],["2023-10-19",1.35,1.41,1.311,1.34,211000.0],["2023-10-20",1.38,1.44,1.33,1.33,363600.0],["2023-10-23",1.35,1.4,1.22,1.28,205500.0],["2023-10-24",1.3,1.31,1.23,1.27,168100.0],["2023-10-25",1.22,1.25,1.17,1.17,324600.0],["2023-10-26",1.16,1.209,1.1,1.13,262900.0],["2023-10-27",1.15,1.15,1.04,1.07,300600.0],["2023-10-30",1.1,1.14,1.04,1.11,272000.0],["2023-10-31",1.09,1.13,1.07,1.1,73300.0],["2023-11-01",1.09,1.12,1.05,1.08,158900.0],["2023-11-02",1.09,1.2,1.09,1.17,198000.0],["2023-11-03",1.18,1.3,1.18,1.26,239200.0],["2023-11-06",1.27,1.3,1.23,1.27,165000.0],["2023-11-07",1.28,1.32,1.27,1.28,164300.0],["2023-11-08",1.29,1.32,1.25,1.25,315000.0],["2023-11-09",1.25,1.27,1.16,1.2,205200.0],["2023-11-10",1.18,1.2,1.16,1.17,96800.0],["2023-11-13",1.18,1.23,1.17,1.23,146700.0],["2023-11-14",1.26,1.31,1.24,1.28,234800.0],["2023-11-15",1.3,1.33,1.28,1.29,277600.0],["2023-11-16",1.3,1.31,1.26,1.29,96800.0],["2023-11-17",1.28,1.33,1.262,1.32,131900.0],["2023-11-20",1.35,1.4,1.321,1.39,188500.0],["2023-11-21",1.38,1.38,1.293,1.305,135500.0],["2023-11-22",1.31,1.31,1.22,1.29,98300.0],["2023-11-24",1.35,1.38,1.29,1.36,134600.0],["2023-11-27",1.34,1.39,1.33,1.33,256400.0],["2023-11-28",1.35,1.389,1.32,1.35,96700.0],["2023-11-29",1.35,1.41,1.33,1.33,255800.0],["2023-11-30",1.4,1.43,1.37,1.39,240200.0],["2023-12-01",1.37,1.43,1.36,1.41,206100.0],["2023-12-04",1.37,1.46,1.37,1.44,318000.0],["2023-12-05",1.44,1.44,1.41,1.41,99600.0],["2023-12-06",1.45,1.5,1.43,1.455,347600.0],["2023-12-07",1.48,1.48,1.4,1.46,249600.0],["2023-12-08",1.45,1.49,1.42,1.47,279400.0],["2023-12-11",1.44,1.45,1.33,1.39,344900.0],["2023-12-12",1.41,1.45,1.37,1.41,97000.0],["2023-12-13",1.4,1.46,1.38,1.44,255900.0],["2023-12-14",1.45,1.49,1.43,1.47,149800.0],["2023-12-15",1.46,1.498,1.4,1.41,202900.0],["2023-12-18",1.41,1.44,1.39,1.41,158600.0],["2023-12-19",1.41,1.44,1.4,1.41,183500.0],["2023-12-20",1.38,1.44,1.33,1.34,266100.0],["2023-12-21",1.32,1.43,1.32,1.41,315300.0],["2023-12-22",1.4,1.46,1.4,1.44,161000.0],["2023-12-26",1.46,1.5,1.45,1.48,350200.0],["2023-12-27",1.5,1.55,1.48,1.55,460800.0],["2023-12-28",1.56,1.6,1.5,1.545,771900.0],["2023-12-29",1.56,1.597,1.52,1.55,741200.0],["2024-01-02",1.59,1.695,1.545,1.69,1262700.0],["2024-01-03",1.68,1.68,1.59,1.63,508900.0],["2024-01-04",1.64,1.64,1.55,1.55,507500.0],["2024-01-05",1.55,1.56,1.46,1.51,613700.0],["2024-01-08",1.5,1.65,1.47,1.59,906300.0],["2024-01-09",1.58,1.63,1.55,1.59,477100.0],["2024-01-10",1.62,1.69,1.57,1.67,375300.0],["2024-01-11",1.67,1.7,1.6,1.69,308400.0],["2024-01-12",1.69,1.74,1.62,1.73,392100.0],["2024-01-16",1.73,1.73,1.64,1.665,346800.0],["2024-01-17",1.63,1.68,1.58,1.63,405600.0],["2024-01-18",1.62,1.7,1.6,1.68,423600.0],["2024-01-19",1.67,1.67,1.62,1.63,251000.0],["2024-01-22",1.65,1.65,1.6,1.63,220100.0],["2024-01-23",1.63,1.638,1.59,1.61,250500.0],["2024-01-24",1.65,1.65,1.52,1.53,524000.0],["2024-01-25",1.53,1.56,1.52,1.53,166500.0],["2024-01-26",1.54,1.59,1.52,1.59,205100.0],["2024-01-29",1.58,1.65,1.55,1.61,300200.0],["2024-01-30",1.63,1.63,1.51,1.57,255300.0],["2024-01-31",1.54,1.6,1.511,1.53,144600.0],["2024-02-01",1.53,1.54,1.49,1.53,222000.0],["2024-02-02",1.52,1.53,1.46,1.48,234400.0],["2024-02-05",1.48,1.48,1.44,1.45,142300.0],["2024-02-06",1.45,1.51,1.45,1.46,130000.0],["2024-02-07",1.46,1.47,1.43,1.44,134600.0],["2024-02-08",1.43,1.5,1.43,1.46,215700.0],["2024-02-09",1.48,1.56,1.48,1.52,187400.0],["2024-02-12",1.5,1.57,1.481,1.53,142300.0],["2024-02-13",1.38,1.46,1.38,1.41,452400.0],["2024-02-14",1.45,1.49,1.42,1.49,159400.0],["2024-02-15",1.5,1.53,1.46,1.5,223200.0],["2024-02-16",1.47,1.53,1.46,1.47,154000.0],["2024-02-20",1.47,1.5,1.46,1.47,105300.0],["2024-02-21",1.46,1.48,1.44,1.45,81000.0],["2024-02-22",1.47,1.5,1.44,1.48,135500.0],["2024-02-23",1.46,1.52,1.43,1.5,1010300.0],["2024-02-26",1.48,1.65,1.46,1.65,516300.0],["2024-02-27",1.66,2.44,1.66,2.25,9623300.0],["2024-02-28",2.18,2.74,2.17,2.54,6837600.0],["2024-02-29",2.44,2.62,2.39,2.45,2029500.0],["2024-03-01",2.42,2.78,2.36,2.65,3016700.0],["2024-03-04",2.7,2.855,2.55,2.74,2458400.0],["2024-03-05",2.7,2.851,2.69,2.72,2395000.0],["2024-03-06",2.78,2.79,2.5,2.7,1256200.0],["2024-03-07",2.73,2.73,2.44,2.56,1185200.0],["2024-03-08",2.52,2.67,2.49,2.5,570200.0],["2024-03-11",2.52,2.57,2.46,2.51,1686300.0],["2024-03-12",2.02,2.199,1.905,2.15,2039400.0],["2024-03-13",2.12,2.165,2.07,2.1,665400.0],["2024-03-14",2.1,2.12,1.93,2.06,1089700.0],["2024-03-15",2.05,2.155,2.02,2.07,491600.0],["2024-03-18",2.09,2.1,1.955,2.02,982600.0],["2024-03-19",2.01,2.235,1.98,2.18,916500.0],["2024-03-20",2.2,2.28,2.12,2.27,651100.0],["2024-03-21",2.23,2.31,2.21,2.24,668000.0],["2024-03-22",2.21,2.21,2.1,2.11,287800.0],["2024-03-25",2.13,2.155,2.09,2.14,358600.0],["2024-03-26",2.16,2.16,1.99,2.11,645900.0],["2024-03-27",2.12,2.2,2.08,2.19,590300.0],["2024-03-28",2.2,2.3,2.17,2.18,2855000.0],["2024-04-01",2.19,2.2,2.08,2.15,319500.0],["2024-04-02",2.15,2.15,2.07,2.14,326100.0],["2024-04-03",2.13,2.18,2.08,2.15,524900.0],["2024-04-04",2.18,2.18,2.055,2.06,267300.0],["2024-04-05",2.07,2.14,2.05,2.06,268100.0],["2024-04-08",2.09,2.1,2.05,2.06,198300.0],["2024-04-09",2.06,2.08,2.0,2.03,196000.0],["2024-04-10",2.02,2.11,1.8,2.1,2571400.0],["2024-04-11",2.1,2.16,2.06,2.15,1012300.0],["2024-04-12",2.14,2.26,2.07,2.15,923200.0],["2024-04-15",2.14,2.14,1.94,1.97,382900.0],["2024-04-16",1.99,1.99,1.86,1.86,335800.0],["2024-04-17",1.84,1.86,1.76,1.76,585200.0],["2024-04-18",1.77,1.788,1.72,1.73,198800.0],["2024-04-19",1.72,1.75,1.635,1.67,505600.0],["2024-04-22",1.76,1.762,1.67,1.67,257900.0],["2024-04-23",1.67,1.73,1.64,1.68,290200.0],["2024-04-24",1.68,1.7,1.62,1.63,350900.0],["2024-04-25",1.61,1.64,1.58,1.6,286300.0],["2024-04-26",1.6,1.65,1.59,1.59,249200.0],["2024-04-29",1.6,1.65,1.58,1.61,399600.0],["2024-04-30",1.63,1.66,1.59,1.63,382000.0],["2024-05-01",3.25,5.85,2.78,5.13,206720400.0],["2024-05-02",4.4,4.74,4.07,4.5,15831500.0],["2024-05-03",4.62,5.06,4.43,4.43,11087900.0],["2024-05-06",4.89,4.94,4.27,4.37,5076000.0],["2024-05-07",4.49,4.49,4.07,4.07,4440600.0],["2024-05-08",4.11,4.205,3.79,4.19,40523300.0],["2024-05-09",2.722,2.81,2.01,2.04,41562500.0],["2024-05-10",2.03,2.05,1.85,1.98,12154800.0],["2024-05-13",1.95,2.01,1.88,1.89,6114500.0],["2024-05-14",1.91,2.01,1.861,1.94,4577300.0],["2024-05-15",1.93,2.01,1.93,1.96,3922200.0],["2024-05-16",1.98,2.01,1.93,2.0,3288700.0],["2024-05-17",1.95,1.97,1.85,1.89,3538600.0],["2024-05-20",1.91,1.95,1.85,1.92,1662900.0],["2024-05-21",1.93,1.95,1.855,1.87,1547500.0],["2024-05-22",1.86,1.91,1.84,1.88,1434700.0],["2024-05-23",1.9,1.9,1.78,1.83,1238000.0],["2024-05-24",1.82,1.85,1.75,1.75,1074100.0],["2024-05-28",1.92,1.93,1.774,1.79,2243600.0],["2024-05-29",1.76,1.78,1.69,1.75,2788000.0],["2024-05-30",1.76,1.77,1.68,1.75,1651600.0],["2024-05-31",1.74,1.84,1.7,1.7,953600.0],["2024-06-03",1.74,1.8,1.69,1.75,1247500.0],["2024-06-04",1.75,1.79,1.66,1.68,1619800.0],["2024-06-05",1.69,1.73,1.64,1.67,2103400.0],["2024-06-06",1.69,1.69,1.58,1.67,3511800.0],["2024-06-07",1.66,1.69,1.62,1.64,1176600.0],["2024-06-10",1.65,1.69,1.61,1.63,2255200.0],["2024-06-11",1.61,1.63,1.475,1.49,6095600.0],["2024-06-12",1.51,1.54,1.45,1.49,4740800.0],["2024-06-13",1.5,1.53,1.43,1.46,1501600.0],["2024-06-14",1.45,1.485,1.375,1.38,1635300.0],["2024-06-17",1.37,1.4,1.33,1.37,1671300.0],["2024-06-18",1.42,1.42,1.28,1.29,2201500.0],["2024-06-20",1.29,1.31,1.26,1.28,2120000.0],["2024-06-21",1.26,1.35,1.26,1.29,2240500.0],["2024-06-24",1.29,1.33,1.28,1.33,1257400.0],["2024-06-25",1.36,1.36,1.2,1.21,2431100.0],["2024-06-26",1.21,1.22,1.13,1.21,3501500.0],["2024-06-27",1.22,1.29,1.21,1.26,1407500.0],["2024-06-28",1.27,1.27,1.17,1.22,2156600.0],["2024-07-01",1.21,1.36,1.21,1.33,1726100.0],["2024-07-02",1.32,1.39,1.28,1.32,1468300.0],["2024-07-03",1.32,1.36,1.3,1.3,353500.0],["2024-07-05",1.3,1.31,1.27,1.29,517600.0],["2024-07-08",1.3,1.39,1.29,1.3,1145200.0],["2024-07-09",1.29,1.365,1.29,1.35,535800.0],["2024-07-10",1.35,1.38,1.28,1.31,873200.0],["2024-07-11",1.33,1.42,1.32,1.4,1174700.0],["2024-07-12",1.42,1.48,1.38,1.42,2814300.0],["2024-07-15",1.42,1.46,1.365,1.41,660700.0],["2024-07-16",1.43,1.52,1.41,1.51,858500.0],["2024-07-17",1.49,1.505,1.4,1.44,456700.0],["2024-07-18",1.43,1.47,1.36,1.36,615300.0],["2024-07-19",1.37,1.38,1.32,1.38,426800.0],["2024-07-22",1.39,1.46,1.38,1.45,361800.0],["2024-07-23",1.42,1.48,1.4,1.44,716200.0],["2024-07-24",1.46,1.48,1.39,1.4,411900.0],["2024-07-25",1.4,1.455,1.38,1.42,514500.0],["2024-07-26",1.45,1.51,1.431,1.5,572600.0],["2024-07-29",1.5,1.5,1.4,1.42,488700.0],["2024-07-30",1.42,1.44,1.37,1.38,748100.0],["2024-07-31",1.41,1.44,1.35,1.38,517100.0],["2024-08-01",1.4,1.4,1.34,1.34,393200.0],["2024-08-02",1.33,1.33,1.28,1.31,572300.0],["2024-08-05",1.25,1.27,1.2,1.26,917600.0],["2024-08-06",1.28,1.32,1.255,1.26,475400.0],["2024-08-07",1.29,1.3,1.16,1.16,1045700.0],["2024-08-08",1.17,1.24,1.16,1.18,843500.0],["2024-08-09",1.19,1.26,1.18,1.2,1303100.0],["2024-08-12",1.18,1.22,1.16,1.19,503400.0],["2024-08-13",1.2,1.205,1.16,1.16,558400.0],["2024-08-14",1.18,1.18,1.15,1.16,466900.0],["2024-08-15",1.18,1.24,1.18,1.19,889300.0],["2024-08-16",1.2,1.23,1.15,1.2,1267000.0],["2024-08-19",1.2,1.24,1.17,1.23,380800.0],["2024-08-20",1.22,1.25,1.2,1.24,372200.0],["2024-08-21",1.22,1.27,1.21,1.27,792500.0],["2024-08-22",1.27,1.27,1.18,1.19,823500.0],["2024-08-23",1.19,1.23,1.18,1.21,296900.0],["2024-08-26",1.19,1.24,1.16,1.19,395400.0],["2024-08-27",1.19,1.19,1.16,1.19,223500.0],["2024-08-28",1.17,1.19,1.14,1.16,221700.0],["2024-08-29",1.16,1.18,1.14,1.15,299900.0],["2024-08-30",1.16,1.18,1.14,1.18,208900.0],["2024-09-03",1.17,1.2,1.12,1.12,285200.0],["2024-09-04",1.12,1.27,1.09,1.25,1402100.0],["2024-09-05",1.22,1.25,1.17,1.18,461600.0],["2024-09-06",1.19,1.23,1.19,1.2,983700.0],["2024-09-09",1.2,1.3,1.2,1.25,741800.0],["2024-09-10",1.25,1.33,1.21,1.31,652900.0],["2024-09-11",1.31,1.33,1.28,1.31,311800.0],["2024-09-12",1.3,1.3,1.25,1.25,295000.0],["2024-09-13",1.27,1.29,1.23,1.23,524500.0],["2024-09-16",1.26,1.26,1.2,1.21,412700.0],["2024-09-17",1.24,1.26,1.2,1.21,653800.0],["2024-09-18",1.23,1.245,1.185,1.19,875900.0],["2024-09-19",1.24,1.24,1.14,1.17,698800.0],["2024-09-20",1.17,1.24,1.11,1.19,983800.0],["2024-09-23",1.19,1.19,1.12,1.15,815800.0],["2024-09-24",1.16,1.21,1.13,1.19,3530700.0],["2024-09-25",1.2,1.21,1.145,1.17,1604700.0],["2024-09-26",1.16,1.2,1.16,1.2,524100.0],["2024-09-27",1.2,1.27,1.17,1.2,809300.0],["2024-09-30",1.2,1.23,1.18,1.18,208000.0],["2024-10-01",1.18,1.185,1.134,1.15,388700.0],["2024-10-02",1.15,1.17,1.14,1.15,396500.0],["2024-10-03",1.16,1.16,1.11,1.13,373100.0],["2024-10-04",1.15,1.16,1.102,1.15,291400.0],["2024-10-07",1.15,1.185,1.13,1.17,326300.0],["2024-10-08",1.16,1.16,1.12,1.14,203500.0],["2024-10-09",1.14,1.15,1.125,1.15,408000.0],["2024-10-10",1.15,1.16,1.115,1.12,842000.0],["2024-10-11",1.14,1.15,1.11,1.15,337800.0],["2024-10-14",1.16,1.17,1.09,1.09,936100.0],["2024-10-15",1.09,1.12,1.09,1.12,249600.0],["2024-10-16",1.11,1.19,1.11,1.18,548100.0],["2024-10-17",1.15,1.18,1.14,1.16,392700.0],["2024-10-18",1.16,1.185,1.155,1.18,148000.0],["2024-10-21",1.17,1.18,1.15,1.16,334500.0],["2024-10-22",1.16,1.16,1.075,1.1,1823300.0],["2024-10-23",1.09,1.11,1.07,1.08,475900.0],["2024-10-24",1.08,1.09,1.06,1.08,458800.0],["2024-10-25",1.07,1.09,1.02,1.03,1293300.0],["2024-10-28",1.07,1.09,0.99,1.01,2122700.0],["2024-10-29",1.02,1.03,0.988,0.999,724900.0],["2024-10-30",1.0,1.03,0.99,0.992,512400.0],["2024-10-31",1.01,1.01,0.989,0.996,395400.0],["2024-11-01",1.03,1.05,0.996,1.05,1448900.0],["2024-11-04",1.05,1.07,0.99,1.01,1066200.0],["2024-11-05",0.99,1.01,0.99,0.993,698800.0],["2024-11-06",1.0,1.01,0.98,1.0,590600.0],["2024-11-07",1.01,1.08,0.988,1.0,2100300.0],["2024-11-08",1.15,1.16,1.06,1.09,2912300.0],["2024-11-11",1.08,1.1,0.978,1.04,2600400.0],["2024-11-12",1.03,1.068,1.02,1.04,857400.0],["2024-11-13",1.05,1.075,1.01,1.01,545000.0],["2024-11-14",1.04,1.04,0.99,1.0,575800.0],["2024-11-15",1.01,1.013,0.91,0.91,1274300.0],["2024-11-18",0.94,0.94,0.841,0.863,1793300.0],["2024-11-19",0.86,0.92,0.833,0.893,669600.0],["2024-11-20",0.9,0.92,0.851,0.87,435600.0],["2024-11-21",0.87,0.882,0.835,0.867,507700.0],["2024-11-22",0.89,0.895,0.86,0.89,495000.0],["2024-11-25",0.899,0.995,0.89,0.96,1476900.0],["2024-11-26",0.959,1.03,0.93,1.02,851200.0],["2024-11-27",1.02,1.035,0.99,1.02,377300.0],["2024-11-29",1.05,1.08,1.01,1.06,455800.0],["2024-12-02",1.03,1.16,1.03,1.09,1591100.0],["2024-12-03",1.2,1.34,1.18,1.23,12681400.0],["2024-12-04",1.22,1.42,1.21,1.29,3943200.0],["2024-12-05",1.27,1.28,1.13,1.16,1602500.0],["2024-12-06",1.19,1.25,1.17,1.18,946600.0],["2024-12-09",1.23,1.28,1.19,1.26,1477300.0],["2024-12-10",1.24,1.25,1.17,1.21,964600.0],["2024-12-11",1.23,1.24,1.15,1.18,594100.0],["2024-12-12",1.17,1.17,1.08,1.12,705800.0],["2024-12-13",1.13,1.13,1.05,1.11,700700.0],["2024-12-16",1.12,1.16,1.085,1.15,1266800.0],["2024-12-17",1.14,1.15,1.062,1.13,822100.0],["2024-12-18",1.12,1.12,1.0,1.06,1046200.0],["2024-12-19",1.07,1.13,1.03,1.1,694300.0],["2024-12-20",1.06,1.1,1.03,1.09,1079000.0],["2024-12-23",1.06,1.105,1.05,1.09,1334100.0],["2024-12-24",1.06,1.1,1.06,1.07,1523300.0],["2024-12-26",1.07,1.15,1.06,1.13,1166600.0],["2024-12-27",1.1,1.16,1.06,1.07,926700.0],["2024-12-30",1.05,1.07,1.0,1.025,1327200.0],["2024-12-31",1.02,1.05,0.97,1.03,810000.0],["2025-01-02",1.01,1.08,1.01,1.06,963400.0],["2025-01-03",1.11,1.13,1.08,1.13,728400.0],["2025-01-06",1.13,1.17,1.105,1.14,914300.0],["2025-01-07",1.15,1.155,1.0,1.02,2003800.0],["2025-01-08",1.04,1.05,0.93,0.983,2531600.0],["2025-01-10",0.962,0.975,0.86,0.88,1529200.0],["2025-01-13",0.918,0.918,0.85,0.887,905400.0],["2025-01-14",0.887,0.917,0.811,0.841,1083100.0],["2025-01-15",0.85,0.86,0.79,0.858,1645700.0],["2025-01-16",0.848,0.857,0.81,0.847,871800.0],["2025-01-17",0.86,0.86,0.82,0.84,621200.0],["2025-01-21",0.856,0.888,0.84,0.871,1115800.0],["2025-01-22",0.877,0.877,0.831,0.838,512700.0],["2025-01-23",0.84,0.88,0.822,0.868,467800.0],["2025-01-24",0.855,0.934,0.85,0.891,672500.0],["2025-01-27",0.89,0.912,0.854,0.869,686000.0],["2025-01-28",0.88,0.892,0.816,0.85,900600.0],["2025-01-29",0.831,0.849,0.815,0.82,1183300.0],["2025-01-30",0.825,0.88,0.825,0.875,619400.0],["2025-01-31",0.88,0.919,0.84,0.85,523800.0],["2025-02-03",0.85,0.882,0.83,0.84,654800.0],["2025-02-04",0.85,0.88,0.83,0.864,585600.0],["2025-02-05",0.854,0.961,0.844,0.938,991700.0],["2025-02-06",0.93,0.98,0.868,0.87,834700.0],["2025-02-07",0.864,0.884,0.833,0.84,552100.0],["2025-02-10",0.84,0.84,0.78,0.79,1144200.0],["2025-02-11",0.779,0.79,0.751,0.758,471700.0],["2025-02-12",0.767,0.799,0.75,0.795,647800.0],["2025-02-13",0.8,0.83,0.78,0.826,555600.0],["2025-02-14",0.827,0.844,0.788,0.796,885400.0],["2025-02-18",0.798,0.829,0.791,0.795,418800.0],["2025-02-19",0.8,0.817,0.772,0.801,609500.0],["2025-02-20",0.81,0.829,0.791,0.816,375100.0],["2025-02-21",0.81,0.824,0.772,0.78,458900.0],["2025-02-24",0.78,0.785,0.695,0.744,1299600.0],["2025-02-25",0.729,0.74,0.678,0.692,946500.0],["2025-02-26",0.7,0.714,0.675,0.681,616700.0],["2025-02-27",0.67,0.7,0.66,0.675,581100.0],["2025-02-28",0.67,0.69,0.662,0.677,323200.0],["2025-03-03",0.664,0.677,0.646,0.65,468600.0],["2025-03-04",0.639,0.661,0.601,0.653,311300.0],["2025-03-05",0.66,0.67,0.61,0.615,885500.0],["2025-03-06",0.622,0.633,0.6,0.617,1206700.0],["2025-03-07",0.71,0.777,0.639,0.665,50255400.0],["2025-03-10",0.648,0.724,0.623,0.67,4625900.0],["2025-03-11",0.636,0.657,0.605,0.62,2008600.0],["2025-03-12",0.61,0.624,0.57,0.599,2502300.0],["2025-03-13",0.584,0.623,0.56,0.591,1660900.0],["2025-03-14",0.58,0.65,0.58,0.65,1160500.0],["2025-03-17",0.66,0.66,0.61,0.633,1491600.0],["2025-03-18",0.622,0.622,0.593,0.604,1511700.0],["2025-03-19",0.61,0.67,0.601,0.67,1217600.0],["2025-03-20",0.669,0.693,0.66,0.666,703300.0],["2025-03-21",0.645,0.667,0.623,0.667,674900.0],["2025-03-24",0.68,0.682,0.65,0.67,701100.0],["2025-03-25",0.659,0.659,0.602,0.615,1360400.0],["2025-03-26",0.609,0.615,0.59,0.594,1017900.0],["2025-03-27",0.604,0.618,0.589,0.617,636800.0],["2025-03-28",0.603,0.631,0.591,0.628,865600.0],["2025-03-31",0.6,0.651,0.573,0.636,1400500.0],["2025-04-01",0.65,0.65,0.58,0.58,978000.0],["2025-04-02",0.58,0.62,0.561,0.609,908800.0],["2025-04-03",0.58,0.595,0.543,0.543,1245600.0],["2025-04-04",0.55,0.553,0.451,0.456,2045200.0],["2025-04-07",0.432,0.468,0.4,0.432,2305900.0],["2025-04-08",0.473,0.48,0.45,0.455,1262600.0],["2025-04-09",0.46,0.52,0.43,0.5,1500200.0],["2025-04-10",0.51,0.52,0.48,0.495,746300.0],["2025-04-11",0.5,0.54,0.481,0.533,846700.0],["2025-04-14",0.55,0.626,0.531,0.606,1272200.0],["2025-04-15",0.63,0.679,0.61,0.632,1214200.0],["2025-04-16",0.64,0.645,0.61,0.63,581700.0],["2025-04-17",0.629,0.67,0.61,0.656,580900.0],["2025-04-21",0.648,0.766,0.648,0.75,1747600.0],["2025-04-22",0.749,0.78,0.729,0.736,1247500.0],["2025-04-23",0.765,0.778,0.721,0.73,682900.0],["2025-04-24",0.713,0.768,0.68,0.766,789200.0],["2025-04-25",0.77,0.77,0.704,0.71,718200.0],["2025-04-28",0.74,0.767,0.704,0.708,4075700.0],["2025-04-29",0.72,0.72,0.642,0.652,1992400.0],["2025-04-30",0.652,0.744,0.625,0.744,1656200.0],["2025-05-01",0.74,0.774,0.724,0.757,736600.0],["2025-05-02",0.77,0.825,0.76,0.802,1418400.0],["2025-05-05",0.878,1.0,0.843,0.961,4507600.0],["2025-05-06",0.97,1.04,0.904,0.966,2549800.0],["2025-05-07",0.962,0.999,0.921,0.961,2052000.0],["2025-05-08",0.994,1.189,0.98,1.09,6154600.0],["2025-05-09",1.29,1.3,0.908,0.928,15444200.0],["2025-05-12",1.9,2.18,1.65,2.13,114154500.0],["2025-05-13",2.17,2.55,1.86,2.5,24263200.0],["2025-05-14",2.37,2.38,2.01,2.38,7923500.0],["2025-05-15",2.5,2.5,1.87,2.0,9166000.0],["2025-05-16",2.06,2.16,1.95,2.03,5896500.0],["2025-05-19",2.02,2.249,1.995,2.13,4584600.0],["2025-05-20",2.14,2.15,1.97,2.06,7591700.0],["2025-05-21",2.0,2.11,1.98,2.04,2798100.0],["2025-05-22",2.02,2.23,2.005,2.13,3723900.0],["2025-05-23",2.06,2.29,2.03,2.23,3095300.0],["2025-05-27",2.27,2.298,2.1,2.125,3738100.0],["2025-05-28",2.13,2.64,2.12,2.4,5243700.0],["2025-05-29",2.4,2.585,2.38,2.52,3551000.0],["2025-05-30",2.53,2.71,2.45,2.65,3905700.0],["2025-06-02",2.63,2.82,2.45,2.51,3125200.0],["2025-06-03",2.5,2.67,2.46,2.65,1515300.0],["2025-06-04",2.65,2.75,2.51,2.51,2118100.0],["2025-06-05",2.47,2.58,2.35,2.4,2203100.0],["2025-06-06",2.46,2.707,2.43,2.64,3414000.0],["2025-06-09",2.66,2.875,2.63,2.635,4284700.0],["2025-06-10",2.63,2.825,2.57,2.7,2552800.0],["2025-06-11",2.73,2.885,2.66,2.82,2111400.0],["2025-06-12",2.8,3.0,2.75,2.99,1796100.0],["2025-06-13",2.95,3.095,2.71,2.75,1974600.0],["2025-06-16",2.83,2.87,2.46,2.46,2840100.0],["2025-06-17",2.48,2.53,2.33,2.38,2040000.0],["2025-06-18",2.39,2.39,2.075,2.11,4132800.0],["2025-06-20",2.15,2.375,2.15,2.32,8057300.0],["2025-06-23",2.32,2.32,2.1,2.16,2412900.0],["2025-06-24",2.12,2.22,2.1,2.14,1387700.0],["2025-06-25",2.175,2.28,2.1,2.21,2001900.0],["2025-06-26",2.2,2.4,2.184,2.31,1974400.0],["2025-06-27",2.32,2.44,2.23,2.25,2536200.0],["2025-06-30",2.25,2.39,2.22,2.27,2265000.0],["2025-07-01",2.28,2.38,2.15,2.36,2590700.0],["2025-07-02",2.35,2.505,2.335,2.48,783800.0],["2025-07-03",2.5,2.515,2.44,2.5,755800.0],["2025-07-07",2.47,2.47,2.355,2.37,1993200.0],["2025-07-08",2.37,2.48,2.332,2.4,1350000.0],["2025-07-09",2.46,2.54,2.39,2.49,2292600.0],["2025-07-10",2.5,2.79,2.44,2.6,3720400.0],["2025-07-11",2.6,2.63,2.4,2.42,1555200.0],["2025-07-14",2.39,2.43,2.355,2.39,822500.0],["2025-07-15",2.37,2.45,2.37,2.4,644400.0],["2025-07-16",2.4,2.47,2.375,2.39,965100.0],["2025-07-17",2.42,2.5,2.375,2.38,973900.0],["2025-07-18",2.42,2.5,2.38,2.385,676100.0],["2025-07-21",2.38,2.5,2.315,2.38,994200.0],["2025-07-22",2.38,2.44,2.32,2.39,1602000.0],["2025-07-23",2.4,2.465,2.36,2.43,1636100.0],["2025-07-24",2.43,2.43,2.355,2.39,710100.0],["2025-07-25",2.47,2.47,2.35,2.4,1306800.0],["2025-07-28",2.4,2.41,2.35,2.39,1332900.0],["2025-07-29",2.36,2.37,2.18,2.25,2733800.0],["2025-07-30",2.25,2.35,2.25,2.32,1238500.0],["2025-07-31",2.39,2.39,2.19,2.19,1549300.0],["2025-08-01",2.22,2.4,2.18,2.35,1448200.0],["2025-08-04",2.39,2.4,2.345,2.39,1180600.0],["2025-08-05",2.37,2.4,2.35,2.37,783600.0],["2025-08-06",2.39,2.39,2.155,2.17,1927700.0],["2025-08-07",2.2,2.23,2.07,2.1,2734100.0],["2025-08-08",2.05,2.4,2.03,2.35,2196100.0],["2025-08-11",2.32,2.428,2.285,2.31,1221600.0],["2025-08-12",2.24,2.265,1.831,1.86,11185600.0],["2025-08-13",1.9,2.08,1.77,1.775,10539500.0],["2025-08-14",1.8,1.81,1.72,1.76,6542400.0],["2025-08-15",1.78,1.96,1.775,1.91,9889400.0],["2025-08-18",1.95,2.15,1.9,2.12,7635100.0],["2025-08-19",2.135,2.15,1.98,2.0,3004800.0],["2025-08-20",2.01,2.03,1.885,1.97,2679000.0],["2025-08-21",1.99,2.085,1.95,2.03,2443000.0],["2025-08-22",2.02,2.22,1.96,2.12,6095700.0],["2025-08-25",2.13,2.13,1.97,2.0,2994500.0],["2025-08-26",2.02,2.075,2.0,2.03,1278200.0],["2025-08-27",2.06,2.09,2.025,2.07,1034100.0],["2025-08-28",2.09,2.175,2.05,2.05,1577000.0],["2025-08-29",2.07,2.07,1.99,2.04,1215600.0],["2025-09-02",2.02,2.12,2.0,2.08,1286500.0],["2025-09-03",2.09,2.17,2.065,2.12,1528300.0],["2025-09-04",2.14,2.15,2.02,2.1,2409800.0],["2025-09-05",2.12,2.29,2.07,2.28,4245100.0],["2025-09-08",2.3,2.3,2.09,2.18,3414900.0],["2025-09-09",2.18,2.219,2.04,2.09,4522300.0],["2025-09-10",2.08,2.135,2.06,2.07,1569000.0],["2025-09-11",2.09,2.16,2.04,2.09,1690100.0],["2025-09-12",2.08,2.115,2.0,2.0,1704000.0],["2025-09-15",2.0,2.005,1.905,1.99,3349000.0],["2025-09-16",2.0,2.01,1.9,1.96,1995300.0],["2025-09-17",2.01,2.03,1.93,1.93,1893200.0],["2025-09-18",2.0,2.04,1.94,2.04,3927400.0],["2025-09-19",2.03,2.03,1.96,1.98,3647000.0],["2025-09-22",2.01,2.075,1.98,2.06,3013500.0],["2025-09-23",2.06,2.14,2.0,2.11,3519100.0],["2025-09-24",2.1,2.435,2.08,2.41,13346400.0],["2025-09-25",2.36,2.86,2.33,2.84,10827900.0],["2025-09-26",3.02,3.255,2.71,2.9,9318600.0],["2025-09-29",2.98,3.275,2.93,3.23,6740500.0],["2025-09-30",3.26,3.28,3.1,3.19,4273100.0],["2025-10-01",3.19,3.485,3.19,3.35,5131800.0],["2025-10-02",3.39,3.4,3.21,3.28,2440800.0],["2025-10-03",3.26,3.31,3.11,3.3,3789600.0],["2025-10-06",3.355,3.395,3.19,3.28,3130600.0],["2025-10-07",3.28,3.355,3.19,3.33,3043800.0],["2025-10-08",3.36,3.44,3.265,3.37,2450000.0],["2025-10-09",3.37,3.48,3.35,3.45,2660300.0],["2025-10-10",3.49,3.49,3.06,3.36,6327600.0],["2025-10-13",3.436,3.44,3.3,3.4,1711300.0],["2025-10-14",3.35,3.51,3.21,3.42,3914500.0],["2025-10-15",3.46,3.465,3.31,3.41,2139200.0],["2025-10-16",3.41,3.48,3.25,3.28,1840600.0],["2025-10-17",3.28,3.285,3.17,3.2,1178500.0],["2025-10-20",3.205,3.79,3.2,3.74,6139200.0],["2025-10-21",3.9,3.91,3.57,3.615,2493800.0],["2025-10-22",3.6,3.62,3.25,3.39,3785100.0],["2025-10-23",3.43,3.53,3.21,3.3,2468400.0],["2025-10-24",3.35,3.392,3.25,3.26,1738800.0],["2025-10-27",3.31,3.45,3.295,3.36,1617000.0],["2025-10-28",3.34,3.5,3.3,3.32,1430000.0],["2025-10-29",3.34,3.391,3.225,3.26,1461400.0],["2025-10-30",3.25,3.36,3.22,3.33,1718800.0],["2025-10-31",3.38,3.59,3.36,3.57,2766200.0],["2025-11-03",3.56,4.16,3.5,3.93,10621300.0],["2025-11-04",3.855,4.18,3.71,4.09,4725900.0],["2025-11-05",4.15,4.455,4.02,4.21,4826800.0],["2025-11-06",4.31,4.62,4.17,4.19,5894200.0],["2025-11-07",3.8,3.88,3.35,3.62,7773600.0],["2025-11-10",3.79,4.19,3.75,4.19,4679700.0],["2025-11-11",4.19,4.24,4.06,4.1,2541400.0],["2025-11-12",4.21,4.445,4.04,4.23,4454600.0],["2025-11-13",4.05,4.09,3.78,3.86,3869100.0],["2025-11-14",3.67,4.01,3.66,3.88,3670000.0],["2025-11-17",3.78,3.93,3.51,3.55,5157100.0],["2025-11-18",3.44,3.69,3.42,3.66,3354400.0],["2025-11-19",3.64,3.73,3.595,3.63,1664600.0],["2025-11-20",3.69,3.94,3.69,3.77,1864800.0],["2025-11-21",3.76,3.94,3.725,3.88,1783900.0],["2025-11-24",3.89,4.25,3.89,3.97,2657700.0],["2025-11-25",3.95,4.16,3.93,4.15,1654500.0],["2025-11-26",4.2,4.25,4.07,4.22,1746200.0],["2025-11-28",4.22,4.325,4.176,4.28,694300.0],["2025-12-01",4.19,4.305,4.051,4.29,2886600.0],["2025-12-02",4.24,4.28,3.761,3.81,2854500.0],["2025-12-03",3.81,4.015,3.655,4.0,2195600.0],["2025-12-04",3.96,4.199,3.94,4.08,1844700.0],["2025-12-05",4.08,4.085,3.92,3.95,929800.0],["2025-12-08",4.01,4.06,3.865,3.87,1145900.0],["2025-12-09",3.87,4.006,3.86,3.89,1007400.0],["2025-12-10",3.89,3.935,3.78,3.9,1128900.0],["2025-12-11",3.9,4.125,3.88,4.06,1391300.0],["2025-12-12",4.06,4.21,3.981,4.19,1716900.0],["2025-12-15",4.22,4.247,4.065,4.13,3134200.0],["2025-12-16",4.05,4.25,4.01,4.25,2613300.0],["2025-12-17",4.29,4.37,3.98,4.11,3962700.0],["2025-12-18",4.08,4.2,3.855,3.88,9261000.0],["2025-12-19",3.9,4.2,3.887,4.0,12578800.0],["2025-12-22",4.0,4.2,3.89,4.12,2491000.0],["2025-12-23",4.08,4.31,4.02,4.2,2114200.0],["2025-12-24",4.19,4.455,4.12,4.4,1457600.0],["2025-12-26",4.43,4.48,4.265,4.39,1394900.0],["2025-12-29",4.31,4.4,4.18,4.19,1746300.0],["2025-12-30",4.21,4.22,4.07,4.16,1263400.0],["2025-12-31",4.18,4.3,4.16,4.26,1157000.0],["2026-01-02",4.27,4.66,4.21,4.25,2810900.0],["2026-01-05",4.31,4.32,3.981,4.12,1932000.0],["2026-01-06",4.12,4.18,4.02,4.14,1512800.0],["2026-01-07",4.15,4.5,4.12,4.3,2121500.0],["2026-01-08",4.33,4.42,4.13,4.26,2086300.0],["2026-01-09",4.3,4.43,4.24,4.35,2021600.0],["2026-01-12",4.33,4.4,4.125,4.34,1899000.0],["2026-01-13",4.33,4.37,4.09,4.09,1613100.0],["2026-01-14",4.16,4.39,4.095,4.3,4001700.0],["2026-01-15",4.31,4.37,4.1,4.25,1852800.0],["2026-01-16",4.25,5.7,4.25,5.39,13403300.0],["2026-01-20",5.46,5.61,5.1,5.37,4898000.0],["2026-01-21",5.28,5.415,5.04,5.29,2371400.0],["2026-01-22",5.36,6.15,5.32,5.72,5800600.0],["2026-01-23",5.69,5.7,5.4,5.54,3025400.0],["2026-01-26",5.5,5.56,5.26,5.34,2312100.0],["2026-01-27",5.3,5.965,5.3,5.93,5291900.0],["2026-01-28",5.91,6.105,5.6,5.9,3937600.0],["2026-01-29",5.88,6.14,5.65,5.74,1800900.0],["2026-01-30",5.69,5.88,5.375,5.69,2082500.0],["2026-02-02",5.57,6.12,5.57,6.09,4328000.0],["2026-02-03",6.12,6.17,5.82,6.07,2661400.0],["2026-02-04",6.19,6.35,5.485,5.67,4650200.0],["2026-02-05",5.62,5.85,5.17,5.24,2764600.0],["2026-02-06",5.3,5.78,5.3,5.67,3595500.0],["2026-02-09",5.7,5.995,5.56,5.7,2777900.0],["2026-02-10",5.7,5.78,5.44,5.53,5254500.0],["2026-02-11",5.56,5.65,5.195,5.56,5180400.0],["2026-02-12",5.54,5.558,5.35,5.43,1874600.0],["2026-02-13",5.45,5.65,5.3,5.32,3669800.0],["2026-02-17",5.28,5.405,5.03,5.27,3244800.0],["2026-02-18",5.27,5.425,5.19,5.41,3916300.0],["2026-02-19",5.37,5.61,5.23,5.47,1746700.0],["2026-02-20",5.34,5.555,5.33,5.43,1907000.0],["2026-02-23",5.41,5.66,5.4,5.58,1854200.0],["2026-02-24",5.56,5.74,5.44,5.44,1890500.0],["2026-02-25",5.48,6.1,5.476,5.78,3184400.0],["2026-02-26",5.73,5.74,5.32,5.48,2206400.0],["2026-02-27",5.34,5.44,5.285,5.37,2882500.0],["2026-03-02",5.19,5.5,5.169,5.34,2065700.0],["2026-03-03",5.23,5.23,4.8,4.81,2611600.0],["2026-03-04",4.998,5.12,4.82,5.07,2958500.0],["2026-03-05",5.01,5.01,4.67,4.77,2452400.0],["2026-03-06",4.64,4.75,4.57,4.68,3022900.0],["2026-03-09",4.61,5.05,4.56,5.03,2318100.0],["2026-03-10",5.03,5.11,4.815,4.88,2174100.0],["2026-03-11",4.88,5.0,4.76,4.88,1495100.0],["2026-03-12",4.78,4.9,4.65,4.87,7143900.0],["2026-03-13",4.9,4.981,4.605,4.68,2864900.0],["2026-03-16",6.92,8.21,6.04,6.75,121176000.0],["2026-03-17",6.92,6.93,5.4,5.45,19998700.0],["2026-03-18",5.265,5.31,4.36,4.4,40719800.0],["2026-03-19",4.51,5.15,4.41,4.78,13433500.0],["2026-03-20",4.62,4.77,4.4,4.45,8905500.0],["2026-03-23",4.48,4.605,4.34,4.46,4494900.0],["2026-03-24",4.37,4.42,4.153,4.24,5568300.0],["2026-03-25",4.35,4.47,4.08,4.22,6111600.0],["2026-03-26",4.15,4.425,4.11,4.42,8026600.0],["2026-03-27",4.4,4.8,4.365,4.52,7538000.0],["2026-03-30",4.49,4.51,4.25,4.41,4043500.0],["2026-03-31",4.5,4.75,4.5,4.7,3813700.0],["2026-04-01",4.71,4.87,4.55,4.56,5028500.0],["2026-04-02",4.37,4.575,4.29,4.56,4718200.0],["2026-04-06",4.55,4.6,4.33,4.4,3722900.0],["2026-04-07",4.32,4.36,4.145,4.3,6266900.0],["2026-04-08",4.44,4.5,4.175,4.25,6317800.0],["2026-04-09",4.25,4.31,4.16,4.24,3958200.0],["2026-04-10",4.23,4.46,4.21,4.39,3199300.0],["2026-04-13",4.38,4.44,4.3,4.39,6291500.0],["2026-04-14",4.4,4.58,4.3,4.54,7158400.0],["2026-04-15",4.575,4.66,4.39,4.56,4731700.0],["2026-04-16",4.58,5.075,4.555,4.89,5678100.0],["2026-04-17",5.03,5.08,4.8,4.82,4939300.0],["2026-04-20",4.79,5.07,4.73,4.89,3211000.0],["2026-04-21",4.89,4.99,4.73,4.76,3915600.0],["2026-04-22",4.82,4.94,4.56,4.61,3003900.0],["2026-04-23",4.6,4.65,4.43,4.45,3360800.0],["2026-04-24",4.5,4.63,4.32,4.4,2422900.0],["2026-04-27",4.38,4.46,4.25,4.29,2493300.0],["2026-04-28",4.25,4.3,4.1,4.12,3570500.0],["2026-04-29",4.09,4.14,4.0,4.05,2188700.0],["2026-04-30",4.09,4.25,3.99,4.22,4341000.0],["2026-05-01",4.22,4.38,4.13,4.18,2885300.0],["2026-05-04",4.15,4.34,4.13,4.18,2606600.0],["2026-05-05",4.2,4.255,4.04,4.08,2395600.0],["2026-05-06",4.12,4.205,4.03,4.13,2628400.0],["2026-05-07",4.13,4.13,3.87,4.0,3097100.0],["2026-05-08",4.04,4.23,3.855,3.98,5057600.0],["2026-05-11",3.9,4.12,3.81,3.86,3647700.0],["2026-05-12",3.87,3.955,3.8,3.88,1744700.0],["2026-05-13",3.85,3.865,3.71,3.79,3019200.0],["2026-05-14",3.8,3.81,3.7,3.78,2460300.0],["2026-05-15",3.72,3.73,3.58,3.61,3924100.0],["2026-05-18",3.6,3.62,3.45,3.5,3125400.0],["2026-05-19",3.54,3.67,3.425,3.64,6754500.0],["2026-05-20",3.69,3.775,3.605,3.72,2349400.0],["2026-05-21",3.69,3.8,3.635,3.76,1597200.0],["2026-05-22",3.75,3.85,3.735,3.76,2047200.0],["2026-05-26",3.75,3.78,3.57,3.69,2541300.0],["2026-05-27",3.7,3.895,3.7,3.81,4761000.0],["2026-05-28",3.845,3.88,3.7,3.71,2345400.0],["2026-05-29",3.71,3.71,3.54,3.6,2626100.0],["2026-06-01",3.57,3.6,3.375,3.45,6708400.0],["2026-06-02",3.4,3.41,3.14,3.16,4927800.0],["2026-06-03",3.22,3.306,3.165,3.22,3543300.0],["2026-06-04",3.23,3.295,3.155,3.18,3240400.0],["2026-06-05",3.19,3.19,2.98,3.0,3419400.0],["2026-06-08",3.05,3.05,2.89,2.94,3643300.0],["2026-06-09",2.99,3.02,2.815,2.98,4596000.0],["2026-06-10",2.97,3.015,2.885,2.91,2015800.0],["2026-06-11",2.93,3.01,2.865,2.98,2271700.0],["2026-06-12",2.98,3.045,2.96,3.01,2049900.0],["2026-06-15",3.05,3.13,2.98,3.04,2921200.0],["2026-06-16",3.03,3.05,2.865,2.93,10574100.0],["2026-06-17",2.95,3.1,2.91,2.96,5519800.0],["2026-06-18",3.02,3.07,2.89,2.95,9732400.0],["2026-06-22",2.98,3.078,2.95,3.04,3780400.0],["2026-06-23",3.04,3.22,3.01,3.15,3554000.0],["2026-06-24",3.16,3.4,3.13,3.32,5156800.0],["2026-06-25",3.29,3.39,3.24,3.27,2921800.0],["2026-06-26",3.27,3.48,3.23,3.4,28894600.0],["2026-06-29",3.39,3.81,3.36,3.74,6969900.0],["2026-06-30",3.75,3.89,3.641,3.75,5925900.0],["2026-07-01",3.76,3.82,3.575,3.6,6452300.0],["2026-07-02",3.65,3.9,3.6,3.82,5123400.0],["2026-07-06",3.76,3.885,3.7,3.81,3200230.330615],["2026-07-07",3.86,3.89,3.685,3.84,3194301.05026],["2026-07-08",3.77,3.875,3.65,3.83,3164266.788308],["2026-07-09",3.81,3.96,3.77,3.955,2164608.997685],["2026-07-10",4,4.02,3.62,3.76,2992156.91889],["2026-07-13",3.69,3.795,3.63,3.7,3313966.958243],["2026-07-14",3.7,3.81,3.64,3.66,4590105.622922],["2026-07-15",3.64,3.705,3.53,3.68,5145737.011864],["2026-07-16",3.64,3.72,3.525,3.665,4781572.876862],["2026-07-17",3.65,3.69,3.52,3.62,3666910.195559],["2026-07-20",3.65,3.735,3.505,3.52,5536265.180343],["2026-07-21",3.5,3.545,3.39,3.42,5959734.547923],["2026-07-22",3.4,3.44,3.325,3.33,2312887.981669],["2026-07-23",3.31,3.405,3.275,3.33,1381147.639325],["2026-07-24",3.34,3.38,3.2,3.24,1519806.723344],["2026-07-27",3.25,3.43,3.25,3.25,2499659.345639],["2026-07-28",3.26,3.274,3.13,3.22,2007571.953628],["2026-07-29",3.21,3.35,3.15,3.17,1363834.895891],["2026-07-30",3.18,3.29,3.155,3.28,1757367.545301],["2026-07-31",3.26,3.281,3.1,3.1,3502371.239963],["2026-08-03",3.09,3.18,3.01,3.17,3796018.509275],["2026-08-04",3.23,3.33,3.215,3.32,2436917.599048],["2026-08-05",3.3,3.375,3.27,3.35,2030194.31496],["2026-08-06",3.31,3.4,3.29,3.37,1935595.014359],["2026-08-07",3.32,3.55,3.3,3.46,2461582.539324],["2026-08-10",3.45,3.495,3.39,3.445,376858.410898],["2026-08-11",3.42,3.5,3.37,3.45,1688607.350759],["2026-08-12",3.48,3.535,3.415,3.49,2518920.917217],["2026-08-13",3.5,3.5,3.34,3.35,1808727.353171]]}