{"t":"DLTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-11-20",13.0,14.45,12.76,13.65,3343000.0],["2015-11-23",14.33,15.2,13.8,14.16,573500.0],["2015-11-24",14.17,14.66,14.1,14.3,234200.0],["2015-11-25",14.48,14.52,14.25,14.33,69400.0],["2015-11-27",14.5,14.59,14.0,14.21,56000.0],["2015-11-30",14.59,14.85,13.75,14.35,191100.0],["2015-12-01",14.44,16.36,14.26,15.47,394300.0],["2015-12-02",15.68,16.489,14.97,15.04,216800.0],["2015-12-03",15.01,15.5,14.78,15.32,168800.0],["2015-12-04",15.46,16.97,15.146,15.98,209600.0],["2015-12-07",16.4,16.56,15.51,16.0,189800.0],["2015-12-08",16.0,16.4,15.66,15.94,109500.0],["2015-12-09",16.0,16.18,15.73,15.96,87400.0],["2015-12-10",16.1,16.27,15.9,16.2,115600.0],["2015-12-11",16.15,16.64,15.8,16.44,176900.0],["2015-12-14",16.45,16.45,15.84,15.95,63000.0],["2015-12-15",16.39,16.92,16.13,16.15,349900.0],["2015-12-16",16.43,16.84,16.18,16.36,219400.0],["2015-12-17",16.38,16.75,15.67,15.7,264500.0],["2015-12-18",15.95,15.95,14.125,14.62,1468600.0],["2015-12-21",14.5,14.8,14.45,14.69,127000.0],["2015-12-22",14.54,14.72,13.8,13.94,322100.0],["2015-12-23",13.96,14.63,13.8,14.54,217000.0],["2015-12-24",14.83,14.94,14.2,14.47,89000.0],["2015-12-28",14.56,14.93,14.3,14.74,151400.0],["2015-12-29",14.71,15.11,14.609,14.89,120800.0],["2015-12-30",14.96,15.05,14.5,14.57,148400.0],["2015-12-31",14.59,14.899,14.56,14.59,84600.0],["2016-01-04",14.51,14.945,14.29,14.73,105900.0],["2016-01-05",14.88,14.88,14.46,14.68,103700.0],["2016-01-06",14.52,15.0,14.29,14.96,92700.0],["2016-01-07",14.9,15.0,14.547,14.91,83600.0],["2016-01-08",15.1,15.1,13.95,13.99,130600.0],["2016-01-11",14.14,15.05,14.055,14.95,185500.0],["2016-01-12",15.16,15.165,14.63,15.04,105200.0],["2016-01-13",15.03,15.03,14.1,14.36,106200.0],["2016-01-14",14.31,14.88,13.97,14.6,62300.0],["2016-01-15",14.3,14.46,13.97,14.16,103600.0],["2016-01-19",14.31,14.72,13.98,14.08,116200.0],["2016-01-20",13.8,14.57,13.52,14.51,188600.0],["2016-01-21",14.45,14.98,14.19,14.75,61000.0],["2016-01-22",15.0,15.58,14.77,15.56,146900.0],["2016-01-25",15.57,15.93,15.465,15.63,75200.0],["2016-01-26",15.75,16.73,15.61,16.68,138900.0],["2016-01-27",16.65,18.23,16.51,17.27,432400.0],["2016-01-28",17.3,17.4,16.31,16.5,206800.0],["2016-01-29",16.78,17.09,16.23,16.51,131300.0],["2016-02-01",16.6,16.988,16.15,16.46,76300.0],["2016-02-02",16.42,16.84,16.19,16.35,175900.0],["2016-02-03",16.33,16.47,14.5,15.45,152300.0],["2016-02-04",15.0,15.47,14.51,14.77,123900.0],["2016-02-05",14.51,15.236,14.09,14.09,75700.0],["2016-02-08",14.05,14.51,14.0,14.38,73100.0],["2016-02-09",14.27,14.49,14.0,14.03,78800.0],["2016-02-10",14.22,14.45,14.15,14.35,20400.0],["2016-02-11",14.15,14.48,14.0,14.39,35600.0],["2016-02-12",14.49,15.085,14.47,14.99,44300.0],["2016-02-16",15.09,15.469,14.99,15.32,71000.0],["2016-02-17",15.61,16.4,15.61,16.31,64200.0],["2016-02-18",16.4,16.4,15.86,16.18,42700.0],["2016-02-19",16.1,16.98,15.86,16.78,84000.0],["2016-02-22",16.75,17.2,16.72,16.9,113000.0],["2016-02-23",16.99,16.99,15.91,16.23,205200.0],["2016-02-24",16.1,16.985,15.93,16.56,77500.0],["2016-02-25",16.44,17.8,16.43,17.29,108700.0],["2016-02-26",17.37,17.66,17.03,17.31,66900.0],["2016-02-29",16.58,17.48,16.37,16.55,105400.0],["2016-03-01",16.72,17.2,16.55,17.0,74000.0],["2016-03-02",16.88,16.9,16.34,16.62,87500.0],["2016-03-03",16.71,17.21,16.33,16.69,106700.0],["2016-03-04",16.8,17.07,16.46,16.84,69200.0],["2016-03-07",16.7,18.0,16.7,17.25,264900.0],["2016-03-08",17.23,17.98,16.99,17.35,169600.0],["2016-03-09",17.41,17.996,17.27,17.67,74800.0],["2016-03-10",17.68,17.89,17.47,17.71,137200.0],["2016-03-11",17.75,18.65,17.52,18.37,253600.0],["2016-03-14",18.41,18.96,18.13,18.73,218500.0],["2016-03-15",18.72,18.9,18.22,18.63,238200.0],["2016-03-16",18.55,19.64,18.292,19.28,340500.0],["2016-03-17",19.31,19.79,19.22,19.66,199300.0],["2016-03-18",19.84,19.94,19.06,19.77,552900.0],["2016-03-21",19.97,20.539,19.83,20.26,187600.0],["2016-03-22",20.01,20.6,19.77,19.98,303600.0],["2016-03-23",19.88,20.2,18.52,19.18,321400.0],["2016-03-24",18.99,19.58,18.61,19.4,235800.0],["2016-03-28",19.5,19.6,18.64,19.08,188700.0],["2016-03-29",19.14,19.59,18.88,19.5,215900.0],["2016-03-30",19.5,19.848,19.36,19.41,71700.0],["2016-03-31",19.5,19.56,19.16,19.49,117500.0],["2016-04-01",19.28,20.03,19.25,19.89,45300.0],["2016-04-04",20.0,20.1,19.25,19.45,140500.0],["2016-04-05",19.45,19.68,17.096,17.27,254300.0],["2016-04-06",17.45,17.98,17.02,17.39,119000.0],["2016-04-07",17.29,18.6,17.22,17.82,281600.0],["2016-04-08",19.5,22.23,19.401,21.73,870000.0],["2016-04-11",21.91,23.68,21.75,22.66,377300.0],["2016-04-12",22.77,22.77,21.5,21.6,157900.0],["2016-04-13",21.94,23.15,21.72,22.31,192800.0],["2016-04-14",22.46,22.46,21.5,22.38,191000.0],["2016-04-15",22.4,24.77,22.27,24.69,458800.0],["2016-04-18",24.84,25.325,24.5,25.06,283000.0],["2016-04-19",25.06,25.41,23.95,24.66,278400.0],["2016-04-20",24.76,25.07,24.1,24.59,107900.0],["2016-04-21",24.71,25.24,24.52,24.83,179900.0],["2016-04-22",24.94,25.11,24.76,25.06,135200.0],["2016-04-25",25.03,25.645,23.8,23.97,152900.0],["2016-04-26",24.07,24.95,23.92,24.71,115700.0],["2016-04-27",24.84,24.84,24.01,24.46,107000.0],["2016-04-28",24.57,25.1,24.34,24.58,150500.0],["2016-04-29",24.72,24.99,23.34,23.79,132400.0],["2016-05-02",24.0,24.523,22.78,23.75,240800.0],["2016-05-03",23.74,23.74,21.752,22.08,202800.0],["2016-05-04",22.0,22.54,21.13,22.33,174500.0],["2016-05-05",22.5,22.734,21.94,22.0,96200.0],["2016-05-06",21.9,23.23,21.41,22.27,96200.0],["2016-05-09",22.32,23.42,22.32,23.01,106500.0],["2016-05-10",23.11,23.263,22.17,22.73,106600.0],["2016-05-11",22.59,22.59,21.95,22.17,123800.0],["2016-05-12",22.25,22.5,21.88,22.44,158200.0],["2016-05-13",22.43,23.1,22.24,22.62,79000.0],["2016-05-16",22.62,23.33,22.57,22.95,356500.0],["2016-05-17",22.83,23.05,22.23,22.24,281000.0],["2016-05-18",22.08,22.4,21.784,22.06,73800.0],["2016-05-19",22.0,22.49,22.0,22.35,36400.0],["2016-05-20",22.5,23.152,22.39,23.03,66600.0],["2016-05-23",23.19,24.0,23.13,23.75,112400.0],["2016-05-24",23.99,24.51,23.408,24.42,124000.0],["2016-05-25",24.55,25.17,24.03,25.12,201100.0],["2016-05-26",25.12,25.34,24.39,24.88,109900.0],["2016-05-27",25.49,27.21,24.91,26.49,323500.0],["2016-05-31",26.79,27.0,25.63,26.5,230000.0],["2016-06-01",26.27,27.18,26.25,26.56,222700.0],["2016-06-02",26.6,26.95,26.26,26.5,207500.0],["2016-06-03",26.69,27.136,25.73,26.07,188800.0],["2016-06-06",26.13,26.43,25.58,26.15,259900.0],["2016-06-07",26.42,26.64,25.52,25.64,327900.0],["2016-06-08",24.33,25.51,24.0,25.04,664300.0],["2016-06-09",25.0,25.35,24.46,24.69,321000.0],["2016-06-10",24.3,24.57,23.95,24.23,371200.0],["2016-06-13",24.09,24.4,24.0,24.08,205900.0],["2016-06-14",24.1,24.73,23.129,23.85,226500.0],["2016-06-15",23.81,24.25,23.384,23.62,150300.0],["2016-06-16",23.58,24.31,23.339,24.2,302400.0],["2016-06-17",24.33,24.82,24.05,24.52,242800.0],["2016-06-20",25.01,26.32,25.0,25.65,454900.0],["2016-06-21",25.92,25.98,24.6,24.75,302800.0],["2016-06-22",24.86,24.908,24.11,24.5,132200.0],["2016-06-23",24.8,24.882,23.71,24.0,449000.0],["2016-06-24",23.4,23.934,22.68,23.3,673600.0],["2016-06-27",23.17,23.42,22.45,22.93,228400.0],["2016-06-28",23.16,23.889,23.03,23.35,158200.0],["2016-06-29",23.58,24.19,23.3,24.06,137800.0],["2016-06-30",24.25,24.64,24.0,24.46,202400.0],["2016-07-01",24.47,24.93,23.71,23.85,235800.0],["2016-07-05",23.68,23.68,22.75,23.45,157300.0],["2016-07-06",23.21,24.24,23.12,24.22,218800.0],["2016-07-07",24.39,24.58,23.78,24.28,140200.0],["2016-07-08",24.39,25.39,24.25,24.41,158100.0],["2016-07-11",24.67,25.01,24.19,24.98,167700.0],["2016-07-12",25.08,25.4,24.67,24.68,326400.0],["2016-07-13",24.87,24.87,24.12,24.26,84900.0],["2016-07-14",24.63,24.849,24.26,24.44,91900.0],["2016-07-15",24.64,24.64,23.93,24.23,117900.0],["2016-07-18",24.28,25.07,24.01,25.0,171000.0],["2016-07-19",24.83,25.98,24.1,24.88,201000.0],["2016-07-20",25.0,25.28,24.0,24.91,324800.0],["2016-07-21",24.79,25.399,24.38,24.63,142500.0],["2016-07-22",24.65,25.12,24.48,24.89,87100.0],["2016-07-25",24.97,25.4,24.68,24.98,172800.0],["2016-07-26",24.97,25.93,24.72,24.85,318100.0],["2016-07-27",24.97,25.33,24.53,24.94,115200.0],["2016-07-28",24.99,24.99,24.0,24.54,149700.0],["2016-07-29",24.41,25.0,24.0,24.8,97700.0],["2016-08-01",24.67,25.56,24.23,25.53,166000.0],["2016-08-02",25.73,26.85,24.685,25.75,344500.0],["2016-08-03",25.64,27.187,25.5,27.15,349600.0],["2016-08-04",27.03,27.77,26.601,27.72,266700.0],["2016-08-05",27.9,28.5,27.48,28.44,208600.0],["2016-08-08",28.7,29.38,28.48,29.2,394400.0],["2016-08-09",28.88,29.271,28.63,29.21,211900.0],["2016-08-10",29.25,29.71,28.22,28.55,164900.0],["2016-08-11",28.51,29.05,28.27,28.38,125600.0],["2016-08-12",28.34,29.12,28.24,29.01,130500.0],["2016-08-15",29.04,29.25,28.84,29.01,80600.0],["2016-08-16",29.01,29.21,28.515,28.68,151500.0],["2016-08-17",28.7,30.2,28.7,30.02,246100.0],["2016-08-18",30.0,31.19,29.94,30.86,248400.0],["2016-08-19",30.91,30.92,30.06,30.61,129600.0],["2016-08-22",30.55,30.815,29.89,30.25,71600.0],["2016-08-23",30.27,30.55,29.92,30.32,75900.0],["2016-08-24",30.43,30.43,29.56,29.67,97300.0],["2016-08-25",29.55,29.679,28.82,29.32,113600.0],["2016-08-26",29.39,29.7,28.91,29.22,55800.0],["2016-08-29",29.5,29.62,29.01,29.36,102700.0],["2016-08-30",29.6,30.6,29.43,30.0,358000.0],["2016-08-31",29.9,30.35,29.01,30.31,303100.0],["2016-09-01",30.31,30.54,28.76,29.5,241300.0],["2016-09-02",30.23,30.54,29.47,29.64,190100.0],["2016-09-06",29.86,31.01,29.1,29.47,307800.0],["2016-09-07",29.58,29.78,29.1,29.58,236600.0],["2016-09-08",29.48,29.55,28.68,29.16,270500.0],["2016-09-09",30.7,31.79,28.0,28.31,601900.0],["2016-09-12",28.09,28.99,27.55,28.25,206000.0],["2016-09-13",27.94,27.94,26.86,27.59,199200.0],["2016-09-14",27.6,28.17,27.48,28.13,200800.0],["2016-09-15",28.28,28.35,27.79,28.07,140200.0],["2016-09-16",28.09,28.34,27.72,28.0,329500.0],["2016-09-19",28.03,28.14,27.4,27.86,135900.0],["2016-09-20",27.89,28.0,27.34,27.72,129700.0],["2016-09-21",28.06,28.14,27.3,27.76,215700.0],["2016-09-22",27.86,28.24,27.32,28.05,280700.0],["2016-09-23",27.94,28.2,27.31,27.6,156500.0],["2016-09-26",27.36,27.515,26.65,26.7,154900.0],["2016-09-27",26.74,27.15,26.415,27.0,189900.0],["2016-09-28",27.05,27.26,26.55,26.82,161400.0],["2016-09-29",26.9,26.9,26.42,26.58,126200.0],["2016-09-30",26.75,26.82,26.1,26.51,111900.0],["2016-10-03",26.49,26.497,25.81,26.42,187300.0],["2016-10-04",26.29,26.87,26.07,26.72,230000.0],["2016-10-05",26.93,26.93,26.383,26.84,176500.0],["2016-10-06",26.86,27.1,26.54,26.93,227800.0],["2016-10-07",27.24,28.24,26.77,27.67,318500.0],["2016-10-10",27.74,27.871,27.0,27.13,198400.0],["2016-10-11",26.92,27.46,26.85,27.2,216200.0],["2016-10-12",27.21,27.93,27.08,27.59,174800.0],["2016-10-13",27.43,27.54,27.06,27.4,97300.0],["2016-10-14",27.44,27.5,26.84,27.02,242500.0],["2016-10-17",26.94,27.832,26.82,27.62,366000.0],["2016-10-18",27.91,27.91,27.46,27.61,169800.0],["2016-10-19",27.63,27.63,27.175,27.4,251900.0],["2016-10-20",27.21,27.35,26.35,26.74,303800.0],["2016-10-21",26.64,26.85,26.01,26.5,221100.0],["2016-10-24",26.4,26.67,26.3,26.51,225800.0],["2016-10-25",26.48,26.86,26.37,26.7,159800.0],["2016-10-26",26.57,26.7,26.37,26.45,169300.0],["2016-10-27",26.58,26.91,26.21,26.87,216400.0],["2016-10-28",26.86,27.16,26.68,26.69,139900.0],["2016-10-31",26.83,27.37,26.48,27.15,249600.0],["2016-11-01",27.06,27.11,26.35,27.0,607800.0],["2016-11-02",26.97,27.4,26.58,26.94,233600.0],["2016-11-03",26.87,26.94,26.54,26.81,214700.0],["2016-11-04",26.75,27.13,26.26,26.99,226200.0],["2016-11-07",27.38,27.7,26.94,27.29,198600.0],["2016-11-08",27.15,27.15,26.7,26.86,241900.0],["2016-11-09",26.34,28.06,26.34,28.04,175300.0],["2016-11-10",28.23,29.83,27.76,29.75,127200.0],["2016-11-11",29.82,30.91,29.43,30.38,208900.0],["2016-11-14",30.91,32.1,30.5,31.94,206000.0],["2016-11-15",31.71,32.06,31.02,31.72,126400.0],["2016-11-16",31.7,32.35,31.33,31.55,123300.0],["2016-11-17",31.6,32.82,31.21,32.78,112700.0],["2016-11-18",33.02,33.23,31.88,32.25,403200.0],["2016-11-21",32.46,32.7,32.17,32.47,131000.0],["2016-11-22",32.75,33.76,32.65,33.49,115500.0],["2016-11-23",33.73,34.176,33.085,33.84,142100.0],["2016-11-25",34.05,35.3,33.903,35.25,65900.0],["2016-11-28",35.48,37.84,34.66,37.64,312200.0],["2016-11-29",37.64,38.19,34.91,35.0,547200.0],["2016-11-30",36.29,36.29,33.08,33.51,609000.0],["2016-12-01",33.45,33.91,32.71,33.53,229800.0],["2016-12-02",33.57,34.96,32.13,32.88,365700.0],["2016-12-05",33.01,34.17,32.91,34.06,410000.0],["2016-12-06",34.26,34.39,33.48,33.92,253900.0],["2016-12-07",33.75,34.15,32.65,33.95,317500.0],["2016-12-08",34.14,37.49,33.4,37.04,709200.0],["2016-12-09",30.0,30.11,27.73,28.55,2814600.0],["2016-12-12",28.64,28.86,27.0,28.8,656000.0],["2016-12-13",28.9,29.13,27.33,27.56,481300.0],["2016-12-14",27.35,27.91,27.32,27.85,379800.0],["2016-12-15",27.72,27.72,26.306,26.93,643300.0],["2016-12-16",26.71,26.99,24.98,25.01,659200.0],["2016-12-19",25.16,26.06,25.02,25.35,392400.0],["2016-12-20",25.23,27.56,25.23,27.2,549500.0],["2016-12-21",27.04,27.55,26.095,26.66,192600.0],["2016-12-22",26.44,26.88,25.95,26.36,261100.0],["2016-12-23",26.2,26.36,25.86,26.12,115600.0],["2016-12-27",26.04,26.33,25.67,26.17,200900.0],["2016-12-28",26.21,26.35,25.3,25.53,167700.0],["2016-12-29",25.4,25.772,24.9,25.45,178600.0],["2016-12-30",25.48,26.0,25.33,25.4,175700.0],["2017-01-03",25.67,26.31,25.441,26.19,303800.0],["2017-01-04",26.22,26.99,26.22,26.77,321200.0],["2017-01-05",26.43,26.515,25.52,25.84,408700.0],["2017-01-06",26.03,26.13,25.65,25.91,221400.0],["2017-01-09",25.83,26.26,25.25,25.79,302900.0],["2017-01-10",25.74,26.881,25.74,26.5,174500.0],["2017-01-11",26.52,26.79,25.48,25.96,203100.0],["2017-01-12",25.82,26.31,25.56,25.62,179900.0],["2017-01-13",25.75,26.38,25.5,25.57,143400.0],["2017-01-17",25.57,25.88,25.02,25.67,272900.0],["2017-01-18",25.62,25.62,24.52,25.08,272100.0],["2017-01-19",25.0,25.25,24.17,24.23,245700.0],["2017-01-20",24.24,24.645,23.92,24.25,195000.0],["2017-01-23",24.1,24.4,23.25,23.31,208400.0],["2017-01-24",23.27,23.41,22.575,23.19,332600.0],["2017-01-25",23.25,23.98,23.25,23.69,179800.0],["2017-01-26",23.73,24.0,23.33,23.36,162100.0],["2017-01-27",23.24,23.43,22.86,22.97,211800.0],["2017-01-30",22.8,23.09,21.5,22.28,379500.0],["2017-01-31",22.23,22.83,21.79,22.62,233700.0],["2017-02-01",22.77,23.0,22.32,22.77,190700.0],["2017-02-02",22.57,23.2,22.26,22.96,151200.0],["2017-02-03",23.0,23.27,22.42,22.73,142800.0],["2017-02-06",22.58,22.96,22.3,22.77,186500.0],["2017-02-07",22.73,22.76,22.12,22.2,171600.0],["2017-02-08",22.1,22.32,21.56,22.29,177200.0],["2017-02-09",22.31,23.16,22.26,23.03,87600.0],["2017-02-10",23.02,23.644,22.88,23.43,94600.0],["2017-02-13",23.61,23.761,23.08,23.17,85400.0],["2017-02-14",23.16,23.197,22.77,22.87,72800.0],["2017-02-15",22.75,22.946,22.34,22.5,135100.0],["2017-02-16",22.5,22.59,22.15,22.23,93000.0],["2017-02-17",22.2,22.24,21.98,22.1,128300.0],["2017-02-21",22.02,22.27,21.46,21.51,243300.0],["2017-02-22",21.45,21.46,21.02,21.15,343800.0],["2017-02-23",21.08,21.25,20.05,20.11,235700.0],["2017-02-24",21.29,21.99,20.66,21.51,384700.0],["2017-02-27",21.6,21.6,20.87,21.21,341800.0],["2017-02-28",21.14,21.517,20.82,21.09,396100.0],["2017-03-01",21.41,21.42,20.94,21.05,207200.0],["2017-03-02",21.0,21.09,20.16,20.3,229100.0],["2017-03-03",20.31,20.575,19.55,19.63,275400.0],["2017-03-06",19.63,19.75,18.96,19.09,343600.0],["2017-03-07",18.95,19.41,18.54,18.78,178300.0],["2017-03-08",18.67,19.319,18.34,19.04,255900.0],["2017-03-09",19.11,19.11,18.57,18.76,219900.0],["2017-03-10",18.88,18.96,18.53,18.83,276800.0],["2017-03-13",18.8,19.01,18.62,18.96,178600.0],["2017-03-14",18.93,18.95,18.6,18.74,113900.0],["2017-03-15",18.8,19.36,18.7,19.2,217400.0],["2017-03-16",19.05,19.16,18.25,18.43,302200.0],["2017-03-17",18.49,18.93,18.27,18.85,247800.0],["2017-03-20",19.0,19.61,18.85,19.3,467000.0],["2017-03-21",19.48,19.51,18.88,19.26,426200.0],["2017-03-22",23.42,23.42,21.06,22.02,3375900.0],["2017-03-23",22.05,22.68,21.85,22.37,480800.0],["2017-03-24",22.5,23.0,22.36,22.76,463200.0],["2017-03-27",22.57,22.7,21.5,21.62,415200.0],["2017-03-28",21.7,21.81,21.31,21.58,334200.0],["2017-03-29",21.55,22.04,21.28,21.89,223100.0],["2017-03-30",21.52,21.92,21.25,21.59,245700.0],["2017-03-31",21.59,21.81,21.25,21.29,160400.0],["2017-04-03",21.29,21.29,20.49,20.85,331200.0],["2017-04-04",20.8,20.99,20.54,20.7,235300.0],["2017-04-05",20.8,20.84,20.268,20.48,367600.0],["2017-04-06",20.48,21.276,20.28,20.96,345600.0],["2017-04-07",20.89,21.264,20.33,20.57,181400.0],["2017-04-10",20.54,20.74,20.295,20.63,198100.0],["2017-04-11",20.6,21.22,20.3,21.15,208700.0],["2017-04-12",21.1,21.48,20.74,20.99,151600.0],["2017-04-13",20.97,21.14,20.615,20.62,153100.0],["2017-04-17",20.61,21.158,19.5,20.23,393400.0],["2017-04-18",20.25,20.67,20.02,20.2,153600.0],["2017-04-19",20.28,20.62,19.83,20.33,327700.0],["2017-04-20",20.46,20.78,20.15,20.46,213800.0],["2017-04-21",20.52,20.9,20.24,20.83,260800.0],["2017-04-24",21.06,21.21,20.56,20.84,203600.0],["2017-04-25",20.92,21.57,20.84,21.51,292800.0],["2017-04-26",21.64,22.34,21.48,21.85,279500.0],["2017-04-27",21.75,22.89,21.68,22.6,708600.0],["2017-04-28",22.73,22.77,21.65,22.15,509800.0],["2017-05-01",22.31,22.49,21.43,21.56,316500.0],["2017-05-02",21.65,21.94,21.02,21.35,197700.0],["2017-05-03",21.24,21.335,20.69,20.9,149300.0],["2017-05-04",20.9,20.92,20.38,20.83,121700.0],["2017-05-05",20.94,21.25,20.635,21.13,111000.0],["2017-05-08",21.2,21.76,21.138,21.63,174400.0],["2017-05-09",21.73,22.03,21.674,21.87,125800.0],["2017-05-10",21.82,22.04,21.47,21.88,109700.0],["2017-05-11",21.89,21.89,21.03,21.23,120700.0],["2017-05-12",21.25,21.28,20.47,21.17,184200.0],["2017-05-15",21.15,21.66,21.15,21.6,143800.0],["2017-05-16",21.7,21.78,21.341,21.39,181200.0],["2017-05-17",21.28,21.35,20.77,20.88,176900.0],["2017-05-18",20.89,21.34,20.61,20.64,221700.0],["2017-05-19",20.59,20.93,20.06,20.22,311000.0],["2017-05-22",20.38,21.27,20.2,21.19,224300.0],["2017-05-23",21.18,21.2,20.45,20.53,209500.0],["2017-05-24",20.48,20.65,19.65,19.69,381100.0],["2017-05-25",19.8,19.95,19.36,19.37,235200.0],["2017-05-26",19.34,19.81,19.25,19.79,184300.0],["2017-05-30",19.91,20.099,19.39,19.54,120800.0],["2017-05-31",19.5,19.56,18.88,19.52,169400.0],["2017-06-01",19.51,20.22,19.0,20.13,251100.0],["2017-06-02",20.19,20.35,19.75,19.96,244000.0],["2017-06-05",19.89,20.64,19.823,20.63,274800.0],["2017-06-06",20.7,21.52,20.27,20.57,769100.0],["2017-06-07",18.2,18.4,16.451,16.75,3436100.0],["2017-06-08",16.99,17.25,16.01,17.08,1198500.0],["2017-06-09",17.34,17.63,16.59,16.6,986000.0],["2017-06-12",16.65,17.08,16.26,16.91,561900.0],["2017-06-13",17.02,17.57,16.85,17.29,330400.0],["2017-06-14",17.45,17.84,17.18,17.61,321200.0],["2017-06-15",17.56,17.64,16.89,17.1,273500.0],["2017-06-16",17.52,17.523,17.01,17.21,397900.0],["2017-06-19",17.49,17.49,17.09,17.4,254400.0],["2017-06-20",17.36,17.59,17.215,17.45,329100.0],["2017-06-21",17.4,17.45,16.29,16.43,433000.0],["2017-06-22",16.46,17.04,16.4,16.76,260600.0],["2017-06-23",16.73,17.13,16.66,17.06,302500.0],["2017-06-26",17.07,17.63,17.05,17.24,395100.0],["2017-06-27",17.26,17.97,17.26,17.81,376600.0],["2017-06-28",17.87,18.08,17.51,17.87,399000.0],["2017-06-29",17.88,18.2,17.55,18.09,186000.0],["2017-06-30",18.16,18.21,17.92,18.21,170000.0],["2017-07-03",18.25,18.49,18.02,18.25,142100.0],["2017-07-05",18.22,18.45,17.94,18.04,185000.0],["2017-07-06",18.0,18.02,17.495,17.53,140300.0],["2017-07-07",17.54,18.03,17.53,17.98,174400.0],["2017-07-10",17.97,17.97,17.45,17.7,180700.0],["2017-07-11",17.65,17.86,17.39,17.78,163900.0],["2017-07-12",17.89,18.23,17.751,18.03,150200.0],["2017-07-13",18.0,19.18,18.0,18.97,381900.0],["2017-07-14",18.93,19.149,18.64,19.01,190100.0],["2017-07-17",18.87,19.3,18.86,18.97,344700.0],["2017-07-18",18.76,19.2,18.52,18.87,282400.0],["2017-07-19",18.75,19.17,18.56,19.07,259100.0],["2017-07-20",19.16,19.3,18.96,19.13,164400.0],["2017-07-21",19.47,19.81,19.161,19.48,270300.0],["2017-07-24",19.49,19.57,19.03,19.44,109200.0],["2017-07-25",19.48,19.76,19.25,19.5,158500.0],["2017-07-26",19.52,19.69,19.376,19.61,133900.0],["2017-07-27",19.64,19.8,19.3,19.77,267300.0],["2017-07-28",19.67,19.86,19.49,19.56,114900.0],["2017-07-31",19.58,19.71,19.09,19.38,120300.0],["2017-08-01",19.33,19.42,18.64,19.33,212800.0],["2017-08-02",19.31,19.58,18.643,19.34,133400.0],["2017-08-03",19.4,19.599,19.06,19.23,132100.0],["2017-08-04",19.22,19.53,19.08,19.4,147500.0],["2017-08-07",19.4,19.62,19.28,19.44,110600.0],["2017-08-08",19.42,19.67,19.13,19.22,132500.0],["2017-08-09",19.04,19.289,18.821,19.09,97300.0],["2017-08-10",18.95,19.0,18.565,18.89,109500.0],["2017-08-11",18.82,19.26,18.82,19.01,98400.0],["2017-08-14",19.06,19.24,18.92,18.95,97200.0],["2017-08-15",18.95,19.0,18.29,18.76,229800.0],["2017-08-16",18.72,19.15,18.55,19.08,72400.0],["2017-08-17",19.0,19.2,18.75,18.96,170300.0],["2017-08-18",18.84,19.26,18.704,19.22,277500.0],["2017-08-21",19.19,19.34,19.0,19.25,566900.0],["2017-08-22",19.25,20.68,19.22,20.51,436700.0],["2017-08-23",19.54,20.366,19.27,20.02,528100.0],["2017-08-24",20.16,21.07,19.82,20.14,204000.0],["2017-08-25",20.2,20.69,20.02,20.57,154200.0],["2017-08-28",20.58,20.72,20.37,20.41,207700.0],["2017-08-29",20.32,20.564,19.5,19.64,284300.0],["2017-08-30",19.69,20.01,19.67,19.68,188000.0],["2017-08-31",19.69,19.87,19.42,19.59,153200.0],["2017-09-01",19.58,20.09,19.55,19.97,275900.0],["2017-09-05",20.13,20.189,19.65,19.75,394300.0],["2017-09-06",21.25,21.765,19.61,20.06,1126400.0],["2017-09-07",20.1,20.1,19.3,19.5,340500.0],["2017-09-08",19.46,19.84,19.03,19.3,314300.0],["2017-09-11",19.47,19.6,19.02,19.19,184600.0],["2017-09-12",19.18,19.43,18.95,19.29,126400.0],["2017-09-13",19.26,19.61,19.17,19.425,256000.0],["2017-09-14",19.4,19.4,19.04,19.22,94000.0],["2017-09-15",19.2,19.49,19.09,19.4,236700.0],["2017-09-18",19.5,19.55,19.329,19.46,119600.0],["2017-09-19",19.48,19.48,19.162,19.36,120600.0],["2017-09-20",19.28,19.465,19.21,19.39,132100.0],["2017-09-21",19.45,19.86,19.34,19.77,134300.0],["2017-09-22",19.84,19.957,19.53,19.62,98300.0],["2017-09-25",19.68,19.8,19.39,19.71,99700.0],["2017-09-26",19.73,20.42,19.71,20.38,345100.0],["2017-09-27",20.5,20.6,20.04,20.31,109900.0],["2017-09-28",20.26,20.54,20.07,20.24,88900.0],["2017-09-29",20.18,20.525,20.16,20.29,81500.0],["2017-10-02",20.19,20.62,19.91,20.61,160900.0],["2017-10-03",20.57,20.73,20.45,20.65,106300.0],["2017-10-04",20.62,20.75,20.21,20.325,96300.0],["2017-10-05",20.48,20.73,20.392,20.65,83000.0],["2017-10-06",20.6,20.7,20.35,20.5,64500.0],["2017-10-09",20.6,20.675,20.21,20.34,90100.0],["2017-10-10",20.4,20.73,20.21,20.33,115000.0],["2017-10-11",20.35,20.45,19.66,19.89,113700.0],["2017-10-12",19.85,19.85,19.35,19.58,629600.0],["2017-10-13",19.61,19.77,18.65,18.96,322300.0],["2017-10-16",19.05,19.88,18.97,19.22,109700.0],["2017-10-17",19.26,19.4,19.08,19.28,94400.0],["2017-10-18",19.45,20.283,19.01,19.08,202100.0],["2017-10-19",19.03,19.6,18.93,19.57,201000.0],["2017-10-20",19.66,19.95,19.65,19.93,127800.0],["2017-10-23",19.95,20.42,19.86,20.35,185200.0],["2017-10-24",20.48,20.48,19.96,20.26,163800.0],["2017-10-25",20.22,20.38,20.07,20.25,85500.0],["2017-10-26",20.3,20.65,20.19,20.42,151000.0],["2017-10-27",20.4,20.462,19.66,20.24,272000.0],["2017-10-30",20.1,20.32,19.57,20.3,185100.0],["2017-10-31",20.26,20.704,20.12,20.66,172600.0],["2017-11-01",19.67,19.9,19.23,19.64,577500.0],["2017-11-02",18.98,19.33,18.21,18.35,479100.0],["2017-11-03",18.29,18.29,17.46,18.0,301700.0],["2017-11-06",18.0,18.12,17.87,17.92,197300.0],["2017-11-07",17.92,18.01,17.1,17.48,241100.0],["2017-11-08",17.39,17.39,16.8,16.95,210700.0],["2017-11-09",16.95,17.85,16.86,17.68,243300.0],["2017-11-10",17.79,17.93,17.45,17.67,172400.0],["2017-11-13",17.67,17.74,17.215,17.3,113500.0],["2017-11-14",17.26,17.82,17.2,17.62,189400.0],["2017-11-15",17.47,17.67,17.09,17.35,165000.0],["2017-11-16",17.32,17.87,17.28,17.84,165900.0],["2017-11-17",18.02,18.31,17.85,18.14,140500.0],["2017-11-20",18.24,18.24,17.75,18.17,115100.0],["2017-11-21",18.26,18.32,17.95,18.05,102000.0],["2017-11-22",18.1,18.41,18.1,18.22,101500.0],["2017-11-24",18.01,18.43,18.01,18.2,42100.0],["2017-11-27",18.46,18.78,18.33,18.58,227400.0],["2017-11-28",18.69,19.08,18.541,19.04,135900.0],["2017-11-29",19.07,19.9,18.96,19.49,193400.0],["2017-11-30",19.5,19.69,18.98,18.99,201400.0],["2017-12-01",18.94,19.035,18.3,18.89,274600.0],["2017-12-04",18.97,19.175,18.62,18.8,312100.0],["2017-12-05",18.93,18.96,18.51,18.73,302100.0],["2017-12-06",18.67,19.33,18.45,19.28,584600.0],["2017-12-07",17.41,17.86,16.0,16.005,3056300.0],["2017-12-08",15.89,16.28,15.7,16.16,886100.0],["2017-12-11",16.14,16.27,16.03,16.16,755200.0],["2017-12-12",16.16,16.31,15.51,15.57,664300.0],["2017-12-13",15.7,15.875,15.37,15.5,372300.0],["2017-12-14",15.53,15.64,15.13,15.21,490900.0],["2017-12-15",15.25,15.92,15.23,15.73,385400.0],["2017-12-18",15.91,16.549,15.74,16.37,458400.0],["2017-12-19",16.7,16.86,16.45,16.8,457000.0],["2017-12-20",16.76,17.09,16.62,17.08,353200.0],["2017-12-21",17.05,17.73,16.96,17.6,479200.0],["2017-12-22",17.59,17.88,17.46,17.72,321100.0],["2017-12-26",17.77,18.16,17.49,17.82,177400.0],["2017-12-27",17.85,18.05,17.7,17.93,217600.0],["2017-12-28",18.0,18.0,17.67,17.78,188400.0],["2017-12-29",17.86,17.99,17.77,17.85,258800.0],["2018-01-02",17.9,18.95,17.6,18.94,375300.0],["2018-01-03",18.98,19.11,18.48,18.54,423700.0],["2018-01-04",18.54,18.54,17.63,18.08,439900.0],["2018-01-05",18.09,18.44,17.984,18.13,225500.0],["2018-01-08",18.09,18.3,17.85,18.25,135100.0],["2018-01-09",18.25,18.275,17.531,17.95,225400.0],["2018-01-10",17.92,18.32,17.67,17.99,403000.0],["2018-01-11",17.98,18.07,17.64,17.88,284400.0],["2018-01-12",17.83,17.95,17.63,17.82,310300.0],["2018-01-16",17.94,18.0,17.39,17.44,283700.0],["2018-01-17",17.54,17.74,17.05,17.51,310700.0],["2018-01-18",17.51,17.67,17.4,17.51,201600.0],["2018-01-19",17.56,18.28,17.36,18.28,195200.0],["2018-01-22",18.27,18.74,18.205,18.59,178300.0],["2018-01-23",18.5,18.63,18.22,18.31,159700.0],["2018-01-24",18.41,18.41,17.96,18.24,194000.0],["2018-01-25",18.25,18.41,18.05,18.4,181600.0],["2018-01-26",18.43,18.75,18.23,18.68,186200.0],["2018-01-29",18.64,18.8,18.38,18.74,104300.0],["2018-01-30",18.48,18.611,17.97,18.1,117000.0],["2018-01-31",18.09,18.35,17.6,17.61,120100.0],["2018-02-01",17.44,17.56,16.97,17.09,270000.0],["2018-02-02",17.07,17.23,16.8,16.83,226600.0],["2018-02-05",16.79,17.31,16.47,16.52,252100.0],["2018-02-06",16.27,17.02,16.17,16.57,310500.0],["2018-02-07",16.61,17.24,15.98,17.08,258300.0],["2018-02-08",17.15,17.42,16.89,16.94,286800.0],["2018-02-09",16.99,17.11,16.36,16.86,178100.0],["2018-02-12",16.94,17.27,16.42,17.2,140500.0],["2018-02-13",17.21,17.68,17.07,17.4,170600.0],["2018-02-14",17.31,17.96,17.06,17.91,104800.0],["2018-02-15",18.1,18.19,17.76,18.18,131100.0],["2018-02-16",18.2,18.345,17.94,18.01,107100.0],["2018-02-20",17.93,17.97,17.25,17.45,130200.0],["2018-02-21",17.49,17.93,17.34,17.5,113700.0],["2018-02-22",17.52,17.78,17.22,17.75,174600.0],["2018-02-23",17.84,17.87,17.37,17.85,149400.0],["2018-02-26",17.94,18.34,17.86,18.28,163900.0],["2018-02-27",18.34,18.4,17.25,17.26,150900.0],["2018-02-28",17.26,17.58,16.8,16.82,152200.0],["2018-03-01",16.89,17.13,16.6,17.02,204000.0],["2018-03-02",16.83,17.93,16.78,17.86,148700.0],["2018-03-05",17.75,18.11,17.64,18.07,140800.0],["2018-03-06",18.15,19.23,17.96,18.7,409000.0],["2018-03-07",18.53,18.75,18.29,18.35,179300.0],["2018-03-08",18.45,18.63,18.15,18.24,111600.0],["2018-03-09",18.32,18.32,17.62,17.98,168700.0],["2018-03-12",17.95,18.54,17.83,18.29,116000.0],["2018-03-13",18.38,18.69,18.25,18.39,201600.0],["2018-03-14",18.4,18.84,18.21,18.74,195900.0],["2018-03-15",18.84,18.88,18.64,18.74,243100.0],["2018-03-16",18.76,18.89,18.43,18.69,184600.0],["2018-03-19",18.65,18.96,18.32,18.85,457700.0],["2018-03-20",16.51,17.8,15.955,16.82,1721600.0],["2018-03-21",16.87,18.25,16.85,17.99,697000.0],["2018-03-22",17.79,18.17,17.0,17.74,282100.0],["2018-03-23",17.9,18.14,17.5,17.94,458800.0],["2018-03-26",17.98,18.46,17.88,18.2,447000.0],["2018-03-27",18.32,18.73,18.08,18.26,350100.0],["2018-03-28",18.16,18.73,17.353,18.33,349900.0],["2018-03-29",18.42,18.89,18.32,18.73,254200.0],["2018-04-02",18.67,18.72,18.375,18.57,325800.0],["2018-04-03",18.67,19.02,18.47,18.83,223300.0],["2018-04-04",18.68,19.55,18.68,19.46,212800.0],["2018-04-05",19.52,20.18,19.3,20.1,249200.0],["2018-04-06",20.0,20.5,19.27,19.44,268000.0],["2018-04-09",19.56,19.729,18.82,18.87,161000.0],["2018-04-10",19.06,19.53,18.69,19.39,121200.0],["2018-04-11",19.31,19.62,19.0,19.47,111800.0],["2018-04-12",19.51,19.61,19.2,19.52,151200.0],["2018-04-13",19.65,19.78,19.19,19.24,141800.0],["2018-04-16",19.42,19.66,18.69,18.96,238800.0],["2018-04-17",19.0,19.16,18.82,19.01,163800.0],["2018-04-18",18.99,19.34,18.99,19.2,174000.0],["2018-04-19",19.17,19.26,19.03,19.19,142300.0],["2018-04-20",19.13,19.169,18.27,18.29,198500.0],["2018-04-23",18.32,18.36,17.79,17.87,162900.0],["2018-04-24",17.9,18.45,17.59,17.64,103100.0],["2018-04-25",17.6,17.74,17.14,17.36,130500.0],["2018-04-26",17.49,17.61,17.33,17.48,91600.0],["2018-04-27",17.51,18.069,17.41,17.52,88100.0],["2018-04-30",17.58,17.76,17.26,17.35,116600.0],["2018-05-01",17.37,17.42,16.52,17.23,255200.0],["2018-05-02",17.22,17.47,16.91,17.32,120000.0],["2018-05-03",17.21,17.25,16.76,17.06,122600.0],["2018-05-04",17.06,17.34,16.93,17.11,100800.0],["2018-05-07",17.15,17.15,16.82,16.87,112100.0],["2018-05-08",16.88,17.21,16.83,17.12,85400.0],["2018-05-09",17.22,17.35,16.96,17.14,117400.0],["2018-05-10",17.13,17.46,17.04,17.43,122700.0],["2018-05-11",17.34,18.32,17.34,17.61,223100.0],["2018-05-14",17.77,17.77,16.845,17.02,196400.0],["2018-05-15",17.02,17.19,16.83,17.09,134000.0],["2018-05-16",17.14,17.34,17.0,17.05,143300.0],["2018-05-17",17.2,17.53,17.06,17.49,485700.0],["2018-05-18",17.47,17.47,17.0,17.0,117600.0],["2018-05-21",17.09,17.27,16.935,17.24,124400.0],["2018-05-22",17.34,17.48,16.98,17.1,149400.0],["2018-05-23",17.01,17.28,17.01,17.16,86700.0],["2018-05-24",17.13,17.5,17.07,17.34,104500.0],["2018-05-25",17.3,17.89,17.3,17.8,102700.0],["2018-05-29",17.69,17.72,17.16,17.185,200700.0],["2018-05-30",17.15,17.69,17.14,17.26,142900.0],["2018-05-31",17.27,17.52,17.085,17.34,111100.0],["2018-06-01",17.48,17.98,17.25,17.94,290800.0],["2018-06-04",17.95,19.26,17.95,19.13,838800.0],["2018-06-05",17.94,19.13,17.25,18.71,827900.0],["2018-06-06",18.51,18.67,17.66,18.0,344500.0],["2018-06-07",18.0,18.13,17.51,17.78,255200.0],["2018-06-08",17.9,18.49,17.725,18.09,338800.0],["2018-06-11",18.07,18.43,17.95,18.4,225500.0],["2018-06-12",18.45,19.35,18.43,19.14,215300.0],["2018-06-13",19.16,19.57,18.87,19.55,248700.0],["2018-06-14",19.6,21.345,19.06,20.04,848000.0],["2018-06-15",19.89,20.53,19.84,20.48,297600.0],["2018-06-18",20.34,21.16,20.26,21.14,337000.0],["2018-06-19",21.0,22.07,20.93,21.6,352300.0],["2018-06-20",21.68,22.9,21.51,22.73,359400.0],["2018-06-21",22.7,23.16,22.59,22.69,325900.0],["2018-06-22",22.85,22.85,21.8,22.01,483300.0],["2018-06-25",21.87,22.19,21.47,21.58,225200.0],["2018-06-26",21.58,22.76,21.43,22.64,406200.0],["2018-06-27",22.7,23.05,22.23,22.55,292600.0],["2018-06-28",22.56,23.74,22.45,23.65,410600.0],["2018-06-29",24.35,25.115,23.35,23.79,554000.0],["2018-07-02",23.79,25.28,23.432,24.8,382200.0],["2018-07-03",24.79,25.04,24.37,24.8,194100.0],["2018-07-05",24.85,24.85,24.3,24.69,184000.0],["2018-07-06",24.69,25.39,24.4,24.76,200900.0],["2018-07-09",24.56,24.8,24.07,24.21,210200.0],["2018-07-10",24.4,24.54,24.02,24.16,154500.0],["2018-07-11",23.99,24.65,23.72,24.39,171900.0],["2018-07-12",24.52,24.71,23.98,24.48,133600.0],["2018-07-13",24.53,24.63,24.31,24.42,63300.0],["2018-07-16",24.45,24.53,24.16,24.36,141200.0],["2018-07-17",24.28,24.58,24.22,24.36,116300.0],["2018-07-18",24.41,24.46,24.03,24.45,81900.0],["2018-07-19",24.42,25.09,24.1,24.96,106700.0],["2018-07-20",24.94,25.08,24.85,25.02,137200.0],["2018-07-23",25.03,25.33,24.92,25.22,97600.0],["2018-07-24",25.4,25.84,24.4,24.47,261800.0],["2018-07-25",24.26,24.99,24.01,24.71,159100.0],["2018-07-26",24.84,24.96,24.14,24.28,97500.0],["2018-07-27",24.32,24.32,23.113,23.16,148800.0],["2018-07-30",23.14,23.25,22.75,23.04,85200.0],["2018-07-31",23.07,23.45,22.64,23.02,114400.0],["2018-08-01",22.96,23.14,22.66,22.85,106700.0],["2018-08-02",22.8,23.42,22.65,23.31,93600.0],["2018-08-03",23.36,23.65,23.23,23.63,53100.0],["2018-08-06",23.59,23.96,23.38,23.6,72200.0],["2018-08-07",23.62,23.98,23.62,23.96,71300.0],["2018-08-08",24.0,24.61,23.91,24.39,88600.0],["2018-08-09",24.4,24.85,24.35,24.63,87900.0],["2018-08-10",24.95,25.59,24.88,25.48,195900.0],["2018-08-13",25.4,25.62,24.93,25.33,144800.0],["2018-08-14",25.46,26.845,25.46,26.83,230900.0],["2018-08-15",26.75,26.75,26.02,26.74,184600.0],["2018-08-16",26.83,27.71,26.45,27.66,325900.0],["2018-08-17",27.8,28.41,27.69,28.33,286200.0],["2018-08-20",28.36,29.15,28.268,29.13,235300.0],["2018-08-21",29.25,29.79,29.07,29.15,190100.0],["2018-08-22",29.03,29.4,28.471,28.61,140000.0],["2018-08-23",27.15,28.7,27.0,28.68,167300.0],["2018-08-24",28.66,28.7,28.03,28.27,119500.0],["2018-08-27",28.26,28.294,27.45,27.68,177300.0],["2018-08-28",27.66,28.11,27.56,28.1,113300.0],["2018-08-29",28.25,28.25,27.56,28.11,137000.0],["2018-08-30",28.16,28.49,27.95,28.19,101000.0],["2018-08-31",28.17,28.95,27.865,28.94,146400.0],["2018-09-04",28.95,30.21,28.9,30.19,481000.0],["2018-09-05",30.9,34.25,30.196,34.21,851200.0],["2018-09-06",35.3,35.67,31.84,32.02,632800.0],["2018-09-07",31.93,33.439,31.4,33.14,265400.0],["2018-09-10",33.0,33.05,31.87,32.5,257800.0],["2018-09-11",32.48,32.873,32.016,32.53,236900.0],["2018-09-12",32.61,33.15,32.07,32.7,186200.0],["2018-09-13",32.82,32.97,32.2,32.37,117600.0],["2018-09-14",32.26,32.53,31.48,31.7,156700.0],["2018-09-17",31.7,31.97,30.4,31.33,204400.0],["2018-09-18",31.42,31.932,31.23,31.29,196500.0],["2018-09-19",31.31,31.5,30.75,31.26,215400.0],["2018-09-20",31.28,31.4,30.34,30.47,147500.0],["2018-09-21",30.46,30.64,29.71,29.81,282100.0],["2018-09-24",29.8,29.8,29.0,29.71,179100.0],["2018-09-25",29.74,30.4,29.68,30.28,132000.0],["2018-09-26",30.28,31.52,30.28,30.88,158300.0],["2018-09-27",31.27,31.83,31.01,31.33,132200.0],["2018-09-28",31.32,31.6,31.07,31.46,105300.0],["2018-10-01",31.75,31.753,30.33,30.33,190300.0],["2018-10-02",30.46,30.46,29.91,30.04,190900.0],["2018-10-03",30.09,30.31,29.68,30.0,200200.0],["2018-10-04",30.0,30.0,29.4,29.69,156000.0],["2018-10-05",29.63,29.85,28.66,28.93,141200.0],["2018-10-08",28.85,29.3,28.85,29.02,92300.0],["2018-10-09",29.02,29.98,27.81,28.17,133600.0],["2018-10-10",28.12,29.16,27.98,28.13,310900.0],["2018-10-11",28.0,28.79,27.52,28.07,173400.0],["2018-10-12",28.4,29.214,28.4,28.94,127400.0],["2018-10-15",28.95,29.56,28.64,29.05,91400.0],["2018-10-16",29.14,29.75,28.745,29.69,73500.0],["2018-10-17",29.63,30.54,29.25,29.58,135300.0],["2018-10-18",29.46,29.51,28.68,28.75,139400.0],["2018-10-19",28.75,30.19,28.18,28.8,205100.0],["2018-10-22",28.84,30.17,28.81,30.03,155900.0],["2018-10-23",29.69,29.69,27.52,29.34,273100.0],["2018-10-24",29.29,29.73,28.15,28.25,277300.0],["2018-10-25",28.53,30.077,28.064,28.46,100500.0],["2018-10-26",28.13,29.57,27.968,29.17,142500.0],["2018-10-29",29.46,29.65,28.28,28.64,101900.0],["2018-10-30",28.54,31.27,28.42,31.06,208100.0],["2018-10-31",31.41,32.52,30.61,30.73,318800.0],["2018-11-01",30.83,31.41,30.37,31.09,203000.0],["2018-11-02",31.17,32.47,31.045,32.14,231700.0],["2018-11-05",32.25,32.456,31.8,32.18,174500.0],["2018-11-06",32.23,32.775,31.8,32.46,162900.0],["2018-11-07",32.64,32.695,30.27,31.08,285200.0],["2018-11-08",31.16,31.5,30.68,31.01,126300.0],["2018-11-09",31.07,32.6,30.7,31.13,183900.0],["2018-11-12",31.12,31.4,29.41,29.99,179000.0],["2018-11-13",30.0,31.8,29.69,30.71,174300.0],["2018-11-14",31.01,32.35,30.72,31.31,226800.0],["2018-11-15",31.22,31.28,29.61,30.55,129000.0],["2018-11-16",30.32,30.95,29.729,30.58,203900.0],["2018-11-19",30.38,30.78,29.77,29.89,133200.0],["2018-11-20",29.5,29.5,27.31,27.33,355700.0],["2018-11-21",27.62,27.8,26.73,26.89,144400.0],["2018-11-23",26.91,27.42,26.26,27.07,81600.0],["2018-11-26",27.38,28.71,26.83,28.6,270800.0],["2018-11-27",28.56,29.67,28.332,29.39,209400.0],["2018-11-28",29.55,31.61,29.32,31.46,199000.0],["2018-11-29",31.47,32.34,31.06,31.81,171900.0],["2018-11-30",31.84,32.63,31.078,31.38,248100.0],["2018-12-03",31.75,32.5,31.04,32.39,174100.0],["2018-12-04",32.34,32.72,30.854,31.04,216500.0],["2018-12-06",29.75,31.09,26.455,30.365,467300.0],["2018-12-07",29.78,29.78,24.16,24.335,443700.0],["2018-12-10",24.47,24.5,22.59,24.34,597500.0],["2018-12-11",24.93,25.78,24.32,25.06,212500.0],["2018-12-12",25.48,26.61,25.14,26.09,149100.0],["2018-12-13",26.91,27.49,26.33,27.44,258400.0],["2018-12-14",27.08,28.04,26.63,27.65,207400.0],["2018-12-17",27.5,27.5,24.79,25.01,337400.0],["2018-12-18",25.34,26.35,25.34,25.59,248400.0],["2018-12-19",25.81,26.2,23.49,23.96,330400.0],["2018-12-20",23.86,25.09,22.85,22.89,386200.0],["2018-12-21",22.9,23.16,22.0,22.21,319400.0],["2018-12-24",21.99,22.6,21.82,21.9,168800.0],["2018-12-26",22.03,24.31,22.03,24.21,287700.0],["2018-12-27",23.97,24.88,22.74,24.69,280300.0],["2018-12-28",24.93,25.34,24.12,24.81,240200.0],["2018-12-31",24.82,25.445,24.51,25.23,221100.0],["2019-01-02",24.78,26.1,24.51,25.56,159300.0],["2019-01-03",25.37,25.67,24.09,24.21,173300.0],["2019-01-04",24.67,25.345,24.55,24.89,281000.0],["2019-01-07",25.12,25.8,24.63,25.4,323000.0],["2019-01-08",25.78,25.95,24.99,25.08,155600.0],["2019-01-09",24.93,25.42,24.7,25.04,267200.0],["2019-01-10",24.7,25.27,22.75,23.03,399500.0],["2019-01-11",23.02,24.22,22.88,24.08,160100.0],["2019-01-14",24.08,24.42,23.24,23.37,119400.0],["2019-01-15",23.42,25.018,22.95,23.99,106700.0],["2019-01-16",23.96,24.49,23.66,23.75,184300.0],["2019-01-17",23.68,24.211,23.36,23.67,79100.0],["2019-01-18",23.7,24.01,23.02,23.66,149300.0],["2019-01-22",23.43,23.448,19.73,19.97,843000.0],["2019-01-23",20.1,20.879,19.32,20.39,422700.0],["2019-01-24",21.44,22.38,20.78,21.93,288700.0],["2019-01-25",22.22,23.1,22.08,22.62,188200.0],["2019-01-28",22.37,23.04,22.06,23.03,160100.0],["2019-01-29",23.0,23.4,22.49,23.0,184900.0],["2019-01-30",23.23,23.401,22.73,22.91,113200.0],["2019-01-31",22.96,23.89,22.82,23.88,204400.0],["2019-02-01",23.78,24.1,23.44,23.48,173900.0],["2019-02-04",23.49,23.71,22.99,23.26,134200.0],["2019-02-05",23.65,24.5,23.63,24.19,241500.0],["2019-02-06",24.27,24.49,23.31,23.9,126200.0],["2019-02-07",23.66,23.85,23.09,23.27,81000.0],["2019-02-08",23.16,24.31,23.16,24.27,163000.0],["2019-02-11",24.34,25.07,24.04,25.0,191200.0],["2019-02-12",25.02,25.3,24.43,24.75,171600.0],["2019-02-13",24.89,25.0,24.194,24.52,88900.0],["2019-02-14",24.27,24.97,24.011,24.76,99600.0],["2019-02-15",24.85,25.05,24.49,24.91,272800.0],["2019-02-19",24.91,25.66,24.81,25.55,156600.0],["2019-02-20",25.59,26.39,25.59,25.93,201100.0],["2019-02-21",25.98,26.105,25.0,25.21,64800.0],["2019-02-22",25.33,26.27,25.26,26.15,82300.0],["2019-02-25",26.45,26.81,26.1,26.56,140300.0],["2019-02-26",26.46,26.65,26.07,26.44,87600.0],["2019-02-27",26.41,26.87,25.867,26.65,85200.0],["2019-02-28",26.62,26.62,25.36,25.4,319700.0],["2019-03-01",25.63,25.69,24.735,25.02,324000.0],["2019-03-04",25.03,25.195,24.13,24.47,197300.0],["2019-03-05",24.53,24.825,23.91,24.2,389300.0],["2019-03-06",23.18,23.624,21.63,22.12,649200.0],["2019-03-07",22.0,22.544,21.79,22.49,237600.0],["2019-03-08",22.21,22.54,22.0,22.44,132800.0],["2019-03-11",22.5,22.88,22.16,22.65,191700.0],["2019-03-12",22.64,22.64,21.81,22.52,103800.0],["2019-03-13",22.55,23.41,22.55,22.75,124800.0],["2019-03-14",22.73,22.81,22.0,22.4,116000.0],["2019-03-15",22.52,22.55,21.96,22.08,279100.0],["2019-03-18",21.9,22.306,21.234,21.88,281600.0],["2019-03-19",22.08,22.8,21.78,22.48,124200.0],["2019-03-20",22.4,23.1,22.09,22.76,128500.0],["2019-03-21",22.72,23.03,22.222,22.82,116900.0],["2019-03-22",22.64,22.85,21.854,22.06,127000.0],["2019-03-25",22.01,23.13,21.97,22.6,105300.0],["2019-03-26",22.96,23.55,22.76,23.49,124700.0],["2019-03-27",23.43,23.85,22.81,23.25,112600.0],["2019-03-28",23.38,24.06,23.37,23.89,120100.0],["2019-03-29",24.08,24.08,23.63,23.84,172000.0],["2019-04-01",24.12,24.52,23.65,24.41,158900.0],["2019-04-02",24.41,24.41,22.84,23.17,180600.0],["2019-04-03",23.6,23.75,23.0,23.66,198600.0],["2019-04-04",23.77,24.0,23.08,23.54,963800.0],["2019-04-05",18.89,19.44,17.5,17.6,6011700.0],["2019-04-08",17.8,17.96,17.1,17.7,1541500.0],["2019-04-09",17.51,17.823,17.21,17.24,682400.0],["2019-04-10",17.37,17.5,16.985,17.11,537200.0],["2019-04-11",17.01,17.2,16.66,17.08,619400.0],["2019-04-12",16.91,17.07,16.26,16.76,607300.0],["2019-04-15",16.81,16.96,16.62,16.88,385300.0],["2019-04-16",16.89,17.01,16.54,16.57,324900.0],["2019-04-17",16.62,16.83,16.213,16.28,386800.0],["2019-04-18",16.22,16.49,16.12,16.2,365500.0],["2019-04-22",16.17,16.655,16.17,16.49,353100.0],["2019-04-23",16.5,16.79,16.22,16.69,509000.0],["2019-04-24",16.72,16.901,16.41,16.57,318500.0],["2019-04-25",16.58,16.62,16.13,16.13,371400.0],["2019-04-26",16.07,16.59,16.01,16.48,328500.0],["2019-04-29",16.48,16.679,16.22,16.3,277700.0],["2019-04-30",16.32,16.407,15.8,15.92,377900.0],["2019-05-01",16.01,16.21,15.89,15.91,307500.0],["2019-05-02",15.92,16.22,15.72,15.82,338700.0],["2019-05-03",15.99,16.35,15.772,16.31,540900.0],["2019-05-06",16.02,16.67,16.02,16.6,577800.0],["2019-05-07",17.28,17.28,16.62,16.69,587300.0],["2019-05-08",16.65,16.73,16.35,16.62,275500.0],["2019-05-09",16.48,16.92,16.37,16.79,338000.0],["2019-05-10",16.72,16.825,16.37,16.7,305400.0],["2019-05-13",16.33,16.36,15.3,15.83,509900.0],["2019-05-14",15.99,16.27,15.72,16.12,326300.0],["2019-05-15",16.0,16.275,15.9,16.19,339500.0],["2019-05-16",16.22,16.38,16.08,16.1,203600.0],["2019-05-17",16.0,16.27,15.81,15.83,311300.0],["2019-05-20",15.68,15.855,15.35,15.81,276900.0],["2019-05-21",15.89,16.02,15.69,16.01,191200.0],["2019-05-22",15.92,16.03,15.67,15.72,163600.0],["2019-05-23",15.6,15.88,15.43,15.6,167800.0],["2019-05-24",15.7,16.08,15.7,15.99,290700.0],["2019-05-28",16.09,16.36,15.93,15.99,351000.0],["2019-05-29",15.79,15.95,15.44,15.49,277400.0],["2019-05-30",15.51,15.7,15.12,15.13,282700.0],["2019-05-31",15.01,15.29,14.585,14.95,463400.0],["2019-06-03",14.91,15.42,14.86,15.32,327000.0],["2019-06-04",15.45,15.82,15.4,15.72,241100.0],["2019-06-05",15.63,15.83,15.21,15.24,282100.0],["2019-06-06",15.25,15.66,15.08,15.55,321700.0],["2019-06-07",15.62,15.75,15.06,15.24,439700.0],["2019-06-10",15.38,15.61,15.3,15.34,434600.0],["2019-06-11",15.52,15.56,15.0,15.32,477500.0],["2019-06-12",15.35,15.36,14.82,15.07,509800.0],["2019-06-13",15.37,17.085,14.64,14.9,1572900.0],["2019-06-14",14.74,14.88,13.32,13.37,1312800.0],["2019-06-17",13.17,13.86,12.965,13.69,770500.0],["2019-06-18",13.84,14.47,13.67,13.96,461800.0],["2019-06-19",14.04,14.32,13.8,13.96,361600.0],["2019-06-20",14.19,14.53,13.9,13.99,627900.0],["2019-06-21",13.92,14.51,13.792,14.32,599800.0],["2019-06-24",14.4,14.475,13.6,13.79,555900.0],["2019-06-25",13.74,13.98,13.34,13.34,492900.0],["2019-06-26",13.35,13.81,13.18,13.2,527100.0],["2019-06-27",13.2,13.97,13.1,13.82,495300.0],["2019-06-28",13.82,14.2,13.57,13.59,989500.0],["2019-07-01",13.75,14.07,13.52,13.82,514600.0],["2019-07-02",13.82,13.82,13.47,13.73,346000.0],["2019-07-03",13.77,13.99,13.55,13.84,218800.0],["2019-07-05",13.76,14.03,13.65,13.94,245300.0],["2019-07-08",13.92,14.03,13.61,13.81,226700.0],["2019-07-09",13.71,13.82,13.25,13.42,394300.0],["2019-07-10",13.48,13.6,12.49,12.75,942800.0],["2019-07-11",12.76,13.03,12.7,12.82,469700.0],["2019-07-12",12.86,13.78,12.83,13.64,1270800.0],["2019-07-15",13.67,14.02,13.48,13.64,768500.0],["2019-07-16",13.64,13.76,13.39,13.64,352700.0],["2019-07-17",13.68,13.85,13.25,13.26,664900.0],["2019-07-18",13.18,13.32,12.77,12.79,298000.0],["2019-07-19",12.94,13.11,12.64,13.03,418600.0],["2019-07-22",13.02,13.14,12.5,12.53,273000.0],["2019-07-23",12.64,12.77,12.199,12.73,367900.0],["2019-07-24",12.7,13.06,12.433,12.81,393500.0],["2019-07-25",12.85,13.0,12.32,12.37,358800.0],["2019-07-26",12.46,12.49,12.125,12.46,333600.0],["2019-07-29",12.42,12.57,11.99,12.54,376100.0],["2019-07-30",12.44,12.44,11.967,12.06,297500.0],["2019-07-31",12.162,12.31,11.78,12.15,479300.0],["2019-08-01",12.16,12.72,11.94,12.13,497600.0],["2019-08-02",12.07,12.454,11.94,12.26,448600.0],["2019-08-05",11.94,12.0,11.42,11.57,385400.0],["2019-08-06",11.73,11.83,11.39,11.69,334300.0],["2019-08-07",11.61,11.65,11.22,11.62,306500.0],["2019-08-08",11.71,11.842,11.41,11.49,296200.0],["2019-08-09",11.5,11.595,10.98,10.99,337100.0],["2019-08-12",10.87,10.98,10.02,10.1,609400.0],["2019-08-13",10.39,10.89,10.145,10.21,452300.0],["2019-08-14",10.02,10.028,9.53,9.94,547100.0],["2019-08-15",9.95,10.1,9.51,9.86,923400.0],["2019-08-16",10.01,10.36,9.91,10.04,341000.0],["2019-08-19",10.16,10.26,10.07,10.17,180500.0],["2019-08-20",10.15,10.34,10.02,10.08,241100.0],["2019-08-21",10.2,10.29,9.9,10.01,191700.0],["2019-08-22",10.08,10.2,9.94,10.1,184600.0],["2019-08-23",10.0,10.01,9.21,9.38,364700.0],["2019-08-26",9.5,9.5,9.22,9.27,263900.0],["2019-08-27",9.32,9.358,8.79,8.86,302300.0],["2019-08-28",8.8,9.37,8.77,9.23,267700.0],["2019-08-29",9.06,9.26,8.78,8.89,338000.0],["2019-08-30",8.95,9.54,8.95,9.19,304400.0],["2019-09-03",9.16,9.19,8.77,8.88,272300.0],["2019-09-04",8.97,9.25,8.81,9.1,352300.0],["2019-09-05",8.75,9.1,8.36,8.89,761600.0],["2019-09-06",9.02,9.511,8.91,9.12,582500.0],["2019-09-09",9.17,10.32,9.17,10.16,695700.0],["2019-09-10",10.14,10.58,10.04,10.52,337700.0],["2019-09-11",10.67,11.08,10.16,11.02,748300.0],["2019-09-12",9.93,10.69,9.01,9.81,1342400.0],["2019-09-13",9.74,10.39,9.48,9.94,710200.0],["2019-09-16",9.9,10.13,9.62,9.77,533600.0],["2019-09-17",9.69,9.69,9.31,9.55,384000.0],["2019-09-18",9.52,9.69,9.25,9.37,414200.0],["2019-09-19",9.38,9.535,9.2,9.21,283800.0],["2019-09-20",9.17,9.43,9.124,9.21,276300.0],["2019-09-23",9.12,9.33,8.77,8.81,335900.0],["2019-09-24",8.81,8.92,8.315,8.43,476300.0],["2019-09-25",8.42,8.5,8.23,8.42,316600.0],["2019-09-26",8.38,8.38,7.89,8.28,447000.0],["2019-09-27",8.28,8.73,8.26,8.63,372900.0],["2019-09-30",8.65,8.66,8.34,8.48,265900.0],["2019-10-01",8.52,8.78,8.23,8.48,314300.0],["2019-10-02",8.38,8.4,8.04,8.29,423900.0],["2019-10-03",8.2,8.32,8.01,8.31,463500.0],["2019-10-04",8.29,8.57,8.1,8.29,243000.0],["2019-10-07",8.23,8.58,8.14,8.45,291500.0],["2019-10-08",8.45,8.939,8.3,8.79,306300.0],["2019-10-09",8.77,8.947,8.545,8.84,291600.0],["2019-10-10",8.8,9.075,8.68,8.805,215000.0],["2019-10-11",8.88,9.37,8.88,9.115,318800.0],["2019-10-14",9.05,9.35,9.0,9.26,214600.0],["2019-10-15",9.22,9.555,9.15,9.415,228300.0],["2019-10-16",9.42,9.7,9.342,9.43,220900.0],["2019-10-17",9.47,9.75,9.39,9.63,265400.0],["2019-10-18",9.55,9.7,9.06,9.205,253200.0],["2019-10-21",9.3,9.43,9.14,9.2,211400.0],["2019-10-22",9.14,9.28,8.77,9.15,206300.0],["2019-10-23",9.17,9.17,8.845,9.05,268300.0],["2019-10-24",9.06,9.22,8.89,9.07,285800.0],["2019-10-25",9.11,9.35,8.91,9.31,277200.0],["2019-10-28",9.35,9.77,9.28,9.29,232400.0],["2019-10-29",9.29,9.34,9.02,9.24,319500.0],["2019-10-30",9.2,9.32,8.98,9.25,354800.0],["2019-10-31",9.25,9.42,9.12,9.24,260000.0],["2019-11-01",9.24,9.47,9.21,9.3,131100.0],["2019-11-04",9.37,9.7,9.3,9.44,217800.0],["2019-11-05",9.45,9.74,9.38,9.435,245200.0],["2019-11-06",9.45,9.58,9.25,9.47,326300.0],["2019-11-07",9.58,9.84,9.25,9.68,1112700.0],["2019-11-08",9.7,10.094,9.6,9.63,364100.0],["2019-11-11",9.62,9.64,8.85,8.93,483300.0],["2019-11-12",8.92,9.0,8.53,8.795,362600.0],["2019-11-13",8.7,8.77,8.407,8.63,780200.0],["2019-11-14",8.61,9.02,8.61,8.84,380600.0],["2019-11-15",8.95,9.24,8.74,9.22,373400.0],["2019-11-18",9.24,9.8,9.14,9.68,412200.0],["2019-11-19",9.65,9.72,9.17,9.18,311100.0],["2019-11-20",9.13,9.17,8.77,8.81,258100.0],["2019-11-21",8.85,8.945,8.68,8.85,266100.0],["2019-11-22",8.9,9.03,8.8,8.94,263000.0],["2019-11-25",8.99,9.24,8.88,9.11,196900.0],["2019-11-26",9.111,9.39,9.01,9.355,426500.0],["2019-11-27",9.41,9.625,9.28,9.56,310000.0],["2019-11-29",9.5,9.625,9.11,9.23,173700.0],["2019-12-02",9.2,9.2,8.69,9.05,602400.0],["2019-12-03",8.77,8.88,7.662,7.71,1068200.0],["2019-12-04",7.96,7.99,7.51,7.81,1094200.0],["2019-12-05",9.12,11.128,9.1,9.73,5285200.0],["2019-12-06",9.96,10.0,9.31,9.47,1260500.0],["2019-12-09",9.4,10.36,9.369,10.055,952400.0],["2019-12-10",10.05,10.24,9.84,10.15,590400.0],["2019-12-11",10.08,10.32,9.92,9.99,492400.0],["2019-12-12",9.94,10.44,9.89,10.37,487300.0],["2019-12-13",10.67,10.75,10.17,10.215,516300.0],["2019-12-16",10.36,10.66,10.229,10.49,351600.0],["2019-12-17",10.45,10.45,9.85,10.11,600500.0],["2019-12-18",10.12,10.24,9.82,9.845,389700.0],["2019-12-19",9.8,9.97,9.52,9.56,354500.0],["2019-12-20",9.54,9.8,9.32,9.76,504600.0],["2019-12-23",9.88,10.0,9.55,9.78,480600.0],["2019-12-24",9.8,10.15,9.75,9.98,202700.0],["2019-12-26",10.01,10.26,9.85,10.2,218000.0],["2019-12-27",10.2,10.48,10.09,10.32,450600.0],["2019-12-30",10.34,10.34,10.01,10.2,315100.0],["2019-12-31",10.1,10.63,10.1,10.53,405600.0],["2020-01-02",10.6,10.6,9.71,9.74,420300.0],["2020-01-03",9.65,9.745,9.25,9.67,522100.0],["2020-01-06",9.62,9.975,9.5,9.89,348900.0],["2020-01-07",9.9,10.02,9.71,9.87,256200.0],["2020-01-08",9.82,9.96,9.65,9.81,259700.0],["2020-01-09",9.78,9.86,9.2,9.26,353600.0],["2020-01-10",9.24,9.25,8.91,9.06,319800.0],["2020-01-13",9.06,9.3,8.94,9.28,265500.0],["2020-01-14",9.32,9.65,9.188,9.51,291900.0],["2020-01-15",9.51,9.76,9.435,9.56,314000.0],["2020-01-16",9.62,9.9,9.58,9.69,214100.0],["2020-01-17",9.77,9.84,9.36,9.39,280300.0],["2020-01-21",9.32,9.333,8.96,9.15,264600.0],["2020-01-22",9.18,9.195,8.78,8.96,506300.0],["2020-01-23",8.88,9.04,8.65,8.9,257200.0],["2020-01-24",8.89,8.9,8.56,8.66,217000.0],["2020-01-27",8.41,8.73,8.302,8.51,280200.0],["2020-01-28",8.54,8.79,8.47,8.66,349200.0],["2020-01-29",8.68,8.88,8.59,8.68,163700.0],["2020-01-30",8.58,8.78,8.54,8.7,215900.0],["2020-01-31",8.67,8.79,8.27,8.45,500100.0],["2020-02-03",8.5,8.69,8.36,8.51,300000.0],["2020-02-04",8.66,8.94,8.54,8.55,245700.0],["2020-02-05",8.65,9.07,8.56,8.96,309200.0],["2020-02-06",9.02,9.07,8.7,8.705,260300.0],["2020-02-07",8.64,8.69,8.51,8.54,211000.0],["2020-02-10",8.5,8.61,8.28,8.4,405500.0],["2020-02-11",8.44,8.585,8.29,8.35,192000.0],["2020-02-12",8.44,8.51,8.0,8.25,352900.0],["2020-02-13",8.16,8.29,7.68,8.2,427100.0],["2020-02-14",8.18,8.24,7.92,8.0,242200.0],["2020-02-18",7.98,8.054,7.71,7.9,305600.0],["2020-02-19",7.91,8.08,7.76,8.04,232100.0],["2020-02-20",8.05,8.2,7.85,8.05,242900.0],["2020-02-21",8.0,8.01,7.76,7.84,254900.0],["2020-02-24",7.7,7.7,7.347,7.42,359400.0],["2020-02-25",7.55,7.55,7.0,7.07,359600.0],["2020-02-26",7.06,7.25,6.79,7.03,495800.0],["2020-02-27",6.86,7.46,6.73,7.39,259100.0],["2020-02-28",7.11,7.38,6.7,6.86,437700.0],["2020-03-02",6.92,6.937,6.64,6.76,362900.0],["2020-03-03",6.8,7.211,6.75,7.1,339900.0],["2020-03-04",7.17,7.29,7.01,7.27,199300.0],["2020-03-05",7.13,7.21,6.75,6.93,122700.0],["2020-03-06",6.75,6.86,6.295,6.58,347400.0],["2020-03-09",6.11,6.4,5.675,5.7,351100.0],["2020-03-10",5.89,6.31,5.775,6.19,417900.0],["2020-03-11",5.98,6.008,5.56,5.73,562600.0],["2020-03-12",5.12,5.39,4.55,4.98,1062000.0],["2020-03-13",5.34,5.68,5.02,5.67,389500.0],["2020-03-16",5.0,5.12,4.54,4.69,346200.0],["2020-03-17",4.8,4.88,4.41,4.5,374100.0],["2020-03-18",4.4,4.62,4.1,4.34,480200.0],["2020-03-19",3.4,4.22,2.815,4.21,1179500.0],["2020-03-20",4.11,4.99,4.0,4.81,782300.0],["2020-03-23",4.73,4.97,4.38,4.38,414200.0],["2020-03-24",4.64,5.1,4.622,4.77,451800.0],["2020-03-25",5.04,5.22,4.6,4.64,338300.0],["2020-03-26",4.66,4.99,4.42,4.49,315700.0],["2020-03-27",4.4,4.4,3.89,3.91,292500.0],["2020-03-30",3.94,4.2,3.68,4.12,299500.0],["2020-03-31",4.12,4.272,3.85,4.01,279900.0],["2020-04-01",3.84,3.85,3.5,3.53,221900.0],["2020-04-02",3.56,3.757,3.39,3.44,384400.0],["2020-04-03",3.44,3.56,3.22,3.32,290800.0],["2020-04-06",3.55,3.74,3.51,3.7,283100.0],["2020-04-07",3.86,3.99,3.73,3.8,363300.0],["2020-04-08",3.88,4.02,3.84,3.86,218100.0],["2020-04-09",4.03,4.725,4.02,4.56,476700.0],["2020-04-13",4.66,4.66,4.39,4.53,190300.0],["2020-04-14",4.67,4.91,4.46,4.51,204300.0],["2020-04-15",4.26,4.42,4.08,4.29,137300.0],["2020-04-16",4.34,4.47,4.01,4.1,142400.0],["2020-04-17",4.18,4.28,4.025,4.21,205700.0],["2020-04-20",4.15,4.29,3.92,3.98,164700.0],["2020-04-21",3.92,3.95,3.73,3.85,279200.0],["2020-04-22",3.94,3.94,3.655,3.655,192200.0],["2020-04-23",3.7,3.815,3.62,3.73,379100.0],["2020-04-24",3.78,3.78,3.56,3.6,144300.0],["2020-04-27",3.69,3.74,3.58,3.67,284300.0],["2020-04-28",4.13,4.2,3.88,4.03,373800.0],["2020-04-29",4.1,4.44,4.06,4.38,518300.0],["2020-04-30",4.36,4.4,3.96,4.01,340600.0],["2020-05-01",3.96,3.96,3.81,3.96,407900.0],["2020-05-04",3.94,4.14,3.77,4.01,257800.0],["2020-05-05",4.08,4.13,3.88,3.91,269300.0],["2020-05-06",3.92,4.02,3.818,3.95,254100.0],["2020-05-07",3.95,4.05,3.85,3.87,315900.0],["2020-05-08",3.98,4.22,3.85,4.18,903800.0],["2020-05-11",4.15,4.18,3.955,4.01,251100.0],["2020-05-12",4.02,4.24,3.95,3.99,258600.0],["2020-05-13",3.96,3.99,3.341,3.56,786600.0],["2020-05-14",3.5,3.58,3.21,3.47,274100.0],["2020-05-15",3.48,3.62,3.34,3.475,188000.0],["2020-05-18",3.68,3.982,3.68,3.77,365000.0],["2020-05-19",3.79,4.12,3.725,3.85,271700.0],["2020-05-20",3.93,4.02,3.76,3.84,189100.0],["2020-05-21",3.87,4.44,3.79,4.31,320300.0],["2020-05-22",4.27,4.49,4.103,4.47,231900.0],["2020-05-26",4.66,4.75,4.51,4.73,348300.0],["2020-05-27",4.92,5.27,4.84,5.18,284100.0],["2020-05-28",5.28,5.28,4.63,4.69,308200.0],["2020-05-29",4.68,4.81,4.4,4.54,333400.0],["2020-06-01",4.56,5.18,4.516,5.08,306400.0],["2020-06-02",5.14,5.213,4.81,4.91,168000.0],["2020-06-03",5.05,5.51,5.03,5.41,443400.0],["2020-06-04",5.76,6.79,5.71,6.53,975300.0],["2020-06-05",7.18,7.6,6.86,7.24,1038100.0],["2020-06-08",7.52,7.97,7.5,7.62,703100.0],["2020-06-09",7.52,10.03,7.08,9.36,3621100.0],["2020-06-10",9.41,9.59,8.16,8.37,1232800.0],["2020-06-11",7.85,8.375,7.42,7.54,692800.0],["2020-06-12",8.16,8.299,7.204,7.48,460600.0],["2020-06-15",7.22,7.84,7.01,7.56,390700.0],["2020-06-16",8.04,8.1,7.525,7.89,345100.0],["2020-06-17",7.8,7.905,7.16,7.36,595000.0],["2020-06-18",7.24,7.64,7.15,7.28,229900.0],["2020-06-19",7.4,7.41,7.06,7.15,315500.0],["2020-06-22",7.09,7.32,6.81,7.21,289700.0],["2020-06-23",7.32,7.43,7.25,7.34,207100.0],["2020-06-24",7.37,7.385,6.86,7.12,320200.0],["2020-06-25",7.06,7.24,6.83,6.99,272600.0],["2020-06-26",6.98,7.32,6.817,7.29,703400.0],["2020-06-29",7.36,7.49,6.94,7.09,327300.0],["2020-06-30",7.03,7.44,7.0,7.37,283200.0],["2020-07-01",7.32,7.75,7.25,7.39,273500.0],["2020-07-02",7.5,7.64,7.31,7.52,253500.0],["2020-07-06",7.54,7.79,6.94,7.27,364200.0],["2020-07-07",7.17,7.17,6.83,6.89,183700.0],["2020-07-08",6.8,6.925,6.48,6.69,359400.0],["2020-07-09",6.65,6.7,6.06,6.31,588600.0],["2020-07-10",6.22,7.18,6.161,7.09,595500.0],["2020-07-13",7.23,7.36,6.88,7.07,304900.0],["2020-07-14",7.01,7.14,6.54,7.12,394000.0],["2020-07-15",7.24,7.57,6.91,7.28,546300.0],["2020-07-16",7.17,7.52,6.94,7.415,233700.0],["2020-07-17",7.41,7.5,7.17,7.37,193400.0],["2020-07-20",7.32,7.36,7.12,7.24,203900.0],["2020-07-21",7.33,7.72,7.33,7.695,267000.0],["2020-07-22",7.59,7.95,7.48,7.79,244800.0],["2020-07-23",7.73,7.86,7.44,7.59,202700.0],["2020-07-24",7.54,7.67,7.26,7.44,132000.0],["2020-07-27",7.43,7.43,7.073,7.31,185400.0],["2020-07-28",7.31,7.59,7.3,7.37,144400.0],["2020-07-29",7.34,7.59,7.33,7.58,199300.0],["2020-07-30",7.45,7.57,7.21,7.45,141200.0],["2020-07-31",7.39,7.5,7.185,7.39,126400.0],["2020-08-03",7.38,7.49,7.26,7.32,217200.0],["2020-08-04",7.3,7.45,7.22,7.35,290500.0],["2020-08-05",7.48,7.74,7.39,7.645,338900.0],["2020-08-06",7.62,7.84,7.57,7.76,307800.0],["2020-08-07",7.71,7.99,7.61,7.89,212400.0],["2020-08-10",7.94,8.359,7.94,8.3,180800.0],["2020-08-11",8.4,8.59,7.97,8.12,163400.0],["2020-08-12",8.19,8.26,7.86,7.95,146400.0],["2020-08-13",7.95,8.1,7.86,8.01,94100.0],["2020-08-14",8.09,8.25,7.86,8.19,96200.0],["2020-08-17",8.19,8.2,7.815,8.13,152700.0],["2020-08-18",8.13,8.3,7.99,8.26,146100.0],["2020-08-19",8.26,8.7,8.195,8.38,227000.0],["2020-08-20",8.3,8.51,8.1,8.35,79300.0],["2020-08-21",8.31,8.43,8.14,8.27,114400.0],["2020-08-24",8.31,8.82,8.27,8.62,156500.0],["2020-08-25",8.71,9.04,8.455,8.78,206100.0],["2020-08-26",8.78,8.95,8.52,8.77,182900.0],["2020-08-27",8.76,9.19,8.714,8.96,183300.0],["2020-08-28",9.0,9.39,8.84,9.36,199100.0],["2020-08-31",9.49,9.71,9.19,9.68,299500.0],["2020-09-01",9.64,10.25,9.428,10.22,313500.0],["2020-09-02",10.4,10.5,10.09,10.47,434800.0],["2020-09-03",11.5,11.668,10.6,11.3,1289800.0],["2020-09-04",11.44,12.66,10.927,12.52,1438700.0],["2020-09-08",12.125,12.83,11.87,12.5,950800.0],["2020-09-09",12.38,12.65,11.78,12.11,412000.0],["2020-09-10",12.21,13.24,12.17,12.8,719700.0],["2020-09-11",12.97,13.23,12.67,12.98,410200.0],["2020-09-14",13.21,13.49,12.88,12.95,303400.0],["2020-09-15",13.05,13.3,12.66,12.93,412600.0],["2020-09-16",12.87,14.2,12.836,13.25,545200.0],["2020-09-17",13.08,13.26,12.83,12.96,341700.0],["2020-09-18",13.02,13.258,12.67,12.76,323300.0],["2020-09-21",12.43,12.46,11.89,12.35,286000.0],["2020-09-22",12.4,12.76,12.343,12.61,301000.0],["2020-09-23",12.6,13.08,12.43,12.48,417900.0],["2020-09-24",12.57,12.8,12.26,12.41,287600.0],["2020-09-25",12.37,12.74,12.23,12.64,296800.0],["2020-09-28",12.89,13.05,12.55,12.72,217200.0],["2020-09-29",12.77,12.77,11.883,12.14,289000.0],["2020-09-30",11.93,12.38,11.92,12.22,380200.0],["2020-10-01",12.24,12.68,12.03,12.65,239000.0],["2020-10-02",12.38,12.99,12.31,12.94,185700.0],["2020-10-05",13.09,13.39,12.54,12.92,308300.0],["2020-10-06",13.0,13.04,12.6,12.6,228300.0],["2020-10-07",12.83,13.62,12.82,13.33,279000.0],["2020-10-08",13.49,13.5,13.13,13.5,148600.0],["2020-10-09",13.55,13.97,13.3,13.84,241000.0],["2020-10-12",13.9,14.44,13.77,14.08,197000.0],["2020-10-13",13.94,14.0,13.6,13.64,141300.0],["2020-10-14",13.79,14.185,13.51,13.78,125200.0],["2020-10-15",13.61,14.315,13.5,14.26,169500.0],["2020-10-16",15.01,16.85,15.0,15.87,1030700.0],["2020-10-19",16.66,17.08,16.13,16.19,573200.0],["2020-10-20",16.2,16.55,15.74,15.84,467700.0],["2020-10-21",15.96,15.96,15.33,15.51,304400.0],["2020-10-22",15.37,16.236,14.88,16.19,334800.0],["2020-10-23",16.47,16.945,15.98,16.88,249200.0],["2020-10-26",16.74,17.295,15.98,16.51,282000.0],["2020-10-27",16.58,16.93,16.28,16.78,182700.0],["2020-10-28",16.48,16.77,15.53,15.65,323700.0],["2020-10-29",15.65,16.09,15.29,15.84,136500.0],["2020-10-30",15.88,16.52,14.97,15.34,236700.0],["2020-11-02",15.58,16.3,15.35,16.02,310700.0],["2020-11-03",16.3,16.3,15.61,15.78,195000.0],["2020-11-04",15.64,15.75,15.07,15.35,186700.0],["2020-11-05",15.39,16.22,15.39,15.87,156000.0],["2020-11-06",15.87,16.98,15.8,16.2,321700.0],["2020-11-09",16.92,17.2,15.63,15.67,386600.0],["2020-11-10",15.73,16.07,15.09,15.42,241500.0],["2020-11-11",15.44,15.8,14.61,15.42,321300.0],["2020-11-12",15.32,16.32,15.03,15.12,286000.0],["2020-11-13",15.12,15.25,14.276,14.52,343700.0],["2020-11-16",14.63,14.63,13.34,13.9,499500.0],["2020-11-17",13.78,13.89,13.08,13.44,280400.0],["2020-11-18",13.5,13.93,13.13,13.15,255500.0],["2020-11-19",13.0,13.334,12.17,13.31,450800.0],["2020-11-20",13.34,13.436,12.6,12.98,375900.0],["2020-11-23",13.14,14.33,12.955,13.92,465200.0],["2020-11-24",14.22,14.899,13.82,14.57,403000.0],["2020-11-25",14.72,14.911,14.32,14.55,301600.0],["2020-11-27",14.6,14.95,14.43,14.92,149300.0],["2020-11-30",14.95,15.06,14.13,14.7,468800.0],["2020-12-01",14.6,14.65,13.7,14.01,428300.0],["2020-12-02",13.92,14.175,13.56,14.03,389500.0],["2020-12-03",13.56,13.65,11.92,11.935,1125900.0],["2020-12-04",12.01,12.11,11.015,11.86,1091500.0],["2020-12-07",11.95,12.44,11.31,11.55,705000.0],["2020-12-08",11.55,11.85,11.25,11.66,367200.0],["2020-12-09",11.6,11.88,11.43,11.64,422900.0],["2020-12-10",11.53,11.61,10.84,11.11,815400.0],["2020-12-11",11.12,11.22,10.68,10.79,376800.0],["2020-12-14",10.93,11.77,10.93,11.26,631200.0],["2020-12-15",11.29,12.15,11.18,11.88,472500.0],["2020-12-16",11.81,11.95,11.35,11.59,434400.0],["2020-12-17",11.62,12.092,11.596,11.92,280200.0],["2020-12-18",11.61,11.72,11.2,11.48,841100.0],["2020-12-21",11.25,11.56,11.16,11.26,456400.0],["2020-12-22",11.24,11.48,10.87,10.91,423700.0],["2020-12-23",10.95,11.66,10.94,11.33,501400.0],["2020-12-24",11.34,11.46,11.061,11.21,141500.0],["2020-12-28",11.35,11.35,10.72,10.74,241500.0],["2020-12-29",10.9,11.07,10.38,10.48,269400.0],["2020-12-30",10.51,10.89,10.4,10.71,300000.0],["2020-12-31",10.72,10.84,10.48,10.56,463200.0],["2021-01-04",10.71,10.97,10.31,10.83,327200.0],["2021-01-05",10.84,11.55,10.84,11.4,463400.0],["2021-01-06",11.46,12.3,11.46,12.01,502000.0],["2021-01-07",12.05,12.24,11.5,11.73,289800.0],["2021-01-08",11.74,11.99,11.64,11.73,180900.0],["2021-01-11",11.69,12.13,11.54,11.91,214300.0],["2021-01-12",12.02,12.5,12.02,12.36,232800.0],["2021-01-13",12.3,12.46,12.068,12.37,149700.0],["2021-01-14",12.36,12.72,11.98,12.52,198000.0],["2021-01-15",12.4,12.95,12.25,12.66,314300.0],["2021-01-19",12.817,12.94,12.42,12.61,124500.0],["2021-01-20",12.57,12.8,12.08,12.3,158700.0],["2021-01-21",12.37,12.63,12.17,12.42,167700.0],["2021-01-22",12.31,12.36,11.91,12.31,164100.0],["2021-01-25",12.34,13.0,12.28,12.71,182600.0],["2021-01-26",12.85,13.0,12.55,12.86,167900.0],["2021-01-27",12.62,13.229,12.43,12.96,271100.0],["2021-01-28",12.94,13.23,12.58,12.61,146300.0],["2021-01-29",12.8,12.968,12.28,12.47,229200.0],["2021-02-01",12.45,12.74,12.25,12.62,168800.0],["2021-02-02",12.66,13.24,12.62,13.21,189200.0],["2021-02-03",13.3,14.32,13.01,14.05,306800.0],["2021-02-04",14.05,14.44,13.747,14.1,194200.0],["2021-02-05",14.23,14.87,14.05,14.63,220500.0],["2021-02-08",14.7,14.99,14.21,14.96,192800.0],["2021-02-09",14.9,15.285,14.14,14.24,241700.0],["2021-02-10",14.37,14.6,13.645,14.12,122100.0],["2021-02-11",14.18,14.46,13.53,13.86,144700.0],["2021-02-12",13.77,14.055,13.505,13.91,84900.0],["2021-02-16",13.93,14.22,13.845,14.07,145400.0],["2021-02-17",14.04,14.04,13.22,13.36,193700.0],["2021-02-18",13.17,13.79,12.95,13.43,183400.0],["2021-02-19",13.57,13.91,13.45,13.84,110200.0],["2021-02-22",13.69,15.487,13.645,14.7,657700.0],["2021-02-23",14.25,14.68,12.82,13.46,377500.0],["2021-02-24",13.58,14.73,13.45,14.53,170800.0],["2021-02-25",14.6,14.83,13.66,13.82,187000.0],["2021-02-26",13.83,14.07,13.42,13.98,160200.0],["2021-03-01",14.19,14.64,14.11,14.51,147200.0],["2021-03-02",14.55,15.33,14.17,14.21,208300.0],["2021-03-03",14.51,16.24,14.389,15.18,463600.0],["2021-03-04",15.25,15.38,13.79,14.13,245300.0],["2021-03-05",14.23,14.678,12.91,14.35,170200.0],["2021-03-08",14.35,15.06,14.12,14.35,221400.0],["2021-03-09",14.47,14.82,14.14,14.62,146000.0],["2021-03-10",14.73,14.94,14.25,14.51,135200.0],["2021-03-11",14.6,14.99,14.49,14.77,107300.0],["2021-03-12",14.92,15.48,14.702,15.12,174200.0],["2021-03-15",15.19,15.82,14.91,15.75,206300.0],["2021-03-16",15.81,15.9,15.24,15.64,194900.0],["2021-03-17",15.62,16.86,15.276,16.77,495400.0],["2021-03-18",14.58,16.07,14.38,15.1,1094800.0],["2021-03-19",15.1,15.31,14.85,15.05,453500.0],["2021-03-22",15.15,15.59,14.95,15.45,305000.0],["2021-03-23",15.33,15.83,14.96,15.05,267500.0],["2021-03-24",15.11,15.52,14.815,15.0,350100.0],["2021-03-25",14.93,16.12,14.72,15.98,389600.0],["2021-03-26",15.99,16.607,15.2,15.73,239300.0],["2021-03-29",15.7,16.44,15.516,15.89,272500.0],["2021-03-30",15.81,17.15,15.81,16.64,362300.0],["2021-03-31",16.64,17.73,16.64,16.94,632000.0],["2021-04-01",17.15,17.45,15.86,15.99,239900.0],["2021-04-05",16.42,16.665,16.15,16.4,186000.0],["2021-04-06",16.39,16.92,15.82,16.49,134400.0],["2021-04-07",16.57,16.64,16.32,16.36,89600.0],["2021-04-08",16.36,16.57,16.24,16.46,102000.0],["2021-04-09",16.47,16.67,16.23,16.36,124200.0],["2021-04-12",16.39,16.415,15.86,15.89,143500.0],["2021-04-13",15.81,16.05,15.64,15.8,216200.0],["2021-04-14",15.94,16.43,15.8,15.91,131000.0],["2021-04-15",15.92,16.29,15.92,16.01,114900.0],["2021-04-16",16.07,16.29,15.91,16.18,90000.0],["2021-04-19",16.11,16.25,15.661,15.85,207100.0],["2021-04-20",15.84,15.95,14.805,15.21,179100.0],["2021-04-21",15.09,15.44,14.85,15.32,87000.0],["2021-04-22",15.3,15.75,14.921,15.26,99900.0],["2021-04-23",15.38,15.945,15.15,15.88,118300.0],["2021-04-26",15.93,17.44,15.5,16.28,772200.0],["2021-04-27",16.717,18.0,16.6,17.09,501800.0],["2021-04-28",17.02,17.14,15.77,16.32,335000.0],["2021-04-29",16.56,16.67,15.504,15.73,184500.0],["2021-04-30",15.66,15.68,15.018,15.47,166900.0],["2021-05-03",15.74,16.25,15.53,16.07,144800.0],["2021-05-04",15.89,16.25,15.646,16.19,96200.0],["2021-05-05",16.27,17.0,16.21,16.7,126000.0],["2021-05-06",16.82,16.96,16.45,16.75,98200.0],["2021-05-07",16.99,16.99,16.25,16.56,172500.0],["2021-05-10",16.56,16.93,16.26,16.29,96600.0],["2021-05-11",16.69,17.09,16.05,17.01,283100.0],["2021-05-12",16.97,17.05,15.41,15.48,209600.0],["2021-05-13",15.55,16.24,15.09,15.65,159600.0],["2021-05-14",15.76,16.67,15.725,16.63,111000.0],["2021-05-17",16.68,17.35,16.419,17.07,146200.0],["2021-05-18",17.1,17.28,16.4,16.52,111700.0],["2021-05-19",16.26,16.418,15.405,16.01,175300.0],["2021-05-20",16.05,16.19,15.495,15.6,126900.0],["2021-05-21",15.87,15.87,15.15,15.37,135600.0],["2021-05-24",15.48,15.93,15.46,15.68,96900.0],["2021-05-25",15.81,15.96,15.31,15.37,76200.0],["2021-05-26",15.41,15.89,15.36,15.68,50900.0],["2021-05-27",15.86,16.27,15.79,16.2,137700.0],["2021-05-28",16.25,16.37,15.79,16.1,72800.0],["2021-06-01",16.16,16.79,16.1,16.76,93600.0],["2021-06-02",16.95,17.5,16.25,17.12,302700.0],["2021-06-03",17.12,17.25,15.63,15.94,438900.0],["2021-06-04",16.02,16.51,15.81,16.37,161600.0],["2021-06-07",16.43,18.46,16.4,17.6,394500.0],["2021-06-08",17.54,18.0,16.92,17.79,147400.0],["2021-06-09",17.95,18.165,17.6,17.72,90600.0],["2021-06-10",17.74,17.74,17.28,17.33,65700.0],["2021-06-11",17.33,17.67,17.33,17.47,59600.0],["2021-06-14",17.62,18.03,17.58,17.87,84100.0],["2021-06-15",18.04,18.41,17.41,17.54,126400.0],["2021-06-16",17.47,17.56,17.03,17.31,110800.0],["2021-06-17",17.26,17.48,16.08,16.45,177300.0],["2021-06-18",16.0,16.67,16.0,16.2,156100.0],["2021-06-21",16.26,16.92,16.21,16.76,126500.0],["2021-06-22",16.76,17.1,15.71,16.2,423700.0],["2021-06-23",16.2,16.92,15.84,16.72,133700.0],["2021-06-24",16.84,17.28,16.44,17.14,112100.0],["2021-06-25",17.31,18.0,17.06,17.07,657600.0],["2021-06-28",17.02,17.42,16.96,17.38,93700.0],["2021-06-29",17.45,18.9,17.446,18.63,429200.0],["2021-06-30",18.63,20.78,18.51,20.65,1624700.0],["2021-07-01",20.6,20.652,19.18,19.62,368000.0],["2021-07-02",19.78,19.806,18.99,19.41,148800.0],["2021-07-06",19.63,19.736,18.662,18.98,213100.0],["2021-07-07",19.02,19.57,18.497,19.48,225100.0],["2021-07-08",18.56,19.17,18.278,18.67,237000.0],["2021-07-09",18.87,19.338,18.72,19.1,222100.0],["2021-07-12",19.16,19.49,18.7,18.81,99500.0],["2021-07-13",18.73,18.73,18.12,18.41,183900.0],["2021-07-14",18.51,18.62,18.13,18.23,132600.0],["2021-07-15",18.19,18.19,17.38,17.77,202900.0],["2021-07-16",18.01,18.08,17.21,17.51,195900.0],["2021-07-19",17.09,17.54,16.79,17.35,167600.0],["2021-07-20",17.43,18.02,17.11,17.71,170500.0],["2021-07-21",17.87,18.42,17.83,18.35,102800.0],["2021-07-22",18.14,18.29,17.736,17.9,115800.0],["2021-07-23",18.0,18.0,16.72,16.98,223200.0],["2021-07-26",16.95,17.49,16.38,16.83,204900.0],["2021-07-27",16.74,16.74,16.0,16.36,206200.0],["2021-07-28",16.38,16.69,15.71,15.82,434600.0],["2021-07-29",16.1,16.4,15.53,15.61,423100.0],["2021-07-30",15.55,16.16,14.56,14.97,2567000.0],["2021-08-02",15.17,16.65,14.83,16.27,356200.0],["2021-08-03",16.22,16.23,15.54,15.77,264600.0],["2021-08-04",15.74,16.1,15.571,15.65,131600.0],["2021-08-05",15.58,15.99,15.58,15.76,82700.0],["2021-08-06",15.79,16.04,15.59,15.92,124300.0],["2021-08-09",15.8,15.88,15.31,15.4,246700.0],["2021-08-10",15.42,16.115,15.42,15.84,121700.0],["2021-08-11",15.96,16.085,15.732,16.02,159000.0],["2021-08-12",15.92,16.02,15.695,15.81,91400.0],["2021-08-13",15.77,15.82,15.35,15.44,97300.0],["2021-08-16",15.35,15.45,15.02,15.1,108200.0],["2021-08-17",15.02,15.43,14.75,15.39,207300.0],["2021-08-18",15.36,15.73,14.68,14.74,192000.0],["2021-08-19",14.69,14.77,14.15,14.51,206600.0],["2021-08-20",14.62,14.97,14.5,14.79,154000.0],["2021-08-23",14.9,15.34,14.8,15.23,81700.0],["2021-08-24",15.34,15.735,15.07,15.53,119700.0],["2021-08-25",15.6,15.78,15.445,15.7,147500.0],["2021-08-26",15.68,15.77,15.38,15.58,98900.0],["2021-08-27",15.64,16.34,15.59,16.07,144600.0],["2021-08-30",16.09,16.29,15.85,16.03,137500.0],["2021-08-31",16.01,16.05,15.28,15.56,160100.0],["2021-09-01",15.69,16.0,15.3,15.86,189600.0],["2021-09-02",14.22,15.86,14.22,15.43,344700.0],["2021-09-03",15.6,15.98,14.96,15.34,175600.0],["2021-09-07",15.34,15.41,15.0,15.0,184500.0],["2021-09-08",15.09,15.339,14.51,14.57,248300.0],["2021-09-09",14.65,14.998,14.54,14.9,106100.0],["2021-09-10",15.0,15.12,14.63,14.68,98500.0],["2021-09-13",14.75,14.87,14.46,14.76,97800.0],["2021-09-14",14.86,14.86,14.11,14.18,165900.0],["2021-09-15",14.22,14.485,14.01,14.46,173500.0],["2021-09-16",14.44,14.65,14.3,14.45,108800.0],["2021-09-17",14.49,14.73,14.159,14.31,204900.0],["2021-09-20",14.0,14.24,13.81,14.18,170500.0],["2021-09-21",14.161,14.34,13.77,13.94,126100.0],["2021-09-22",14.0,14.364,13.99,14.19,123700.0],["2021-09-23",14.32,14.54,14.24,14.38,88800.0],["2021-09-24",14.23,14.23,13.83,14.06,106400.0],["2021-09-27",14.04,14.41,14.03,14.07,123300.0],["2021-09-28",13.98,14.285,13.81,14.22,140600.0],["2021-09-29",14.3,14.35,14.04,14.18,160600.0],["2021-09-30",14.05,14.06,13.27,13.63,449800.0],["2021-10-01",13.72,14.02,13.48,13.88,133600.0],["2021-10-04",13.89,14.13,13.7,14.13,120900.0],["2021-10-05",14.17,14.57,13.97,14.53,230200.0],["2021-10-06",14.37,14.539,13.88,14.0,109800.0],["2021-10-07",14.1,14.475,14.03,14.27,73500.0],["2021-10-08",14.33,14.42,14.1,14.19,98100.0],["2021-10-11",14.18,14.3,13.84,13.97,90800.0],["2021-10-12",14.0,14.11,13.73,13.79,72300.0],["2021-10-13",13.88,14.25,13.82,14.23,93300.0],["2021-10-14",14.4,14.763,14.4,14.57,106600.0],["2021-10-15",14.67,14.97,14.48,14.52,116700.0],["2021-10-18",14.55,14.87,14.54,14.66,77300.0],["2021-10-19",14.76,14.816,14.3,14.4,110700.0],["2021-10-20",14.37,14.6,14.36,14.42,81700.0],["2021-10-21",14.45,14.789,14.42,14.59,59800.0],["2021-10-22",14.57,14.76,14.37,14.69,89700.0],["2021-10-25",14.77,14.99,14.709,14.84,90200.0],["2021-10-26",14.94,14.95,14.66,14.68,72600.0],["2021-10-27",14.67,14.67,13.78,13.84,124300.0],["2021-10-28",13.94,14.29,13.89,14.15,68500.0],["2021-10-29",14.11,14.369,13.96,14.33,74700.0],["2021-11-01",14.32,14.945,14.295,14.87,117200.0],["2021-11-02",14.95,15.18,14.66,15.18,106300.0],["2021-11-03",14.86,15.93,14.86,15.66,135300.0],["2021-11-04",15.69,16.08,15.69,15.83,180200.0],["2021-11-05",16.03,16.73,16.03,16.6,129800.0],["2021-11-08",16.8,17.05,16.38,16.61,105300.0],["2021-11-09",16.58,17.25,16.4,16.66,172300.0],["2021-11-10",16.48,16.81,16.33,16.49,102100.0],["2021-11-11",16.65,16.97,16.62,16.75,78600.0],["2021-11-12",16.88,16.99,16.43,16.52,110000.0],["2021-11-15",16.58,16.645,16.13,16.43,100200.0],["2021-11-16",16.41,16.41,16.14,16.27,89300.0],["2021-11-17",16.19,16.2,15.75,15.9,112600.0],["2021-11-18",16.06,16.06,15.5,15.8,143600.0],["2021-11-19",15.71,15.99,15.315,15.55,113500.0],["2021-11-22",15.72,15.97,15.525,15.71,116000.0],["2021-11-23",15.71,15.71,14.93,15.06,145400.0],["2021-11-24",14.8,14.99,14.3,14.73,138900.0],["2021-11-26",14.75,14.75,13.94,14.64,102700.0],["2021-11-29",14.78,14.78,13.82,14.32,168700.0],["2021-11-30",14.24,14.3,13.51,13.87,359400.0],["2021-12-01",14.21,14.495,13.52,13.59,152000.0],["2021-12-02",14.27,16.61,13.8,16.09,631500.0],["2021-12-03",16.09,16.179,14.923,14.98,382800.0],["2021-12-06",15.12,15.76,14.81,14.96,322600.0],["2021-12-07",15.19,16.49,15.08,15.93,183200.0],["2021-12-08",15.92,16.37,15.76,15.86,97400.0],["2021-12-09",15.78,16.54,15.78,16.46,310100.0],["2021-12-10",16.59,16.75,16.14,16.33,142600.0],["2021-12-13",16.21,16.27,15.64,15.77,161200.0],["2021-12-14",15.57,15.99,15.32,15.68,125600.0],["2021-12-15",15.58,15.89,15.01,15.68,124900.0],["2021-12-16",15.83,16.055,14.6,14.84,200800.0],["2021-12-17",14.87,15.09,14.28,14.76,173800.0],["2021-12-20",14.57,14.68,14.05,14.55,120900.0],["2021-12-21",14.8,15.127,14.79,14.9,107200.0],["2021-12-22",14.91,15.13,14.71,15.01,74000.0],["2021-12-23",15.11,15.32,14.91,15.14,56700.0],["2021-12-27",15.23,15.7,15.013,15.47,97100.0],["2021-12-28",15.39,15.57,14.997,15.15,69500.0],["2021-12-29",15.19,15.34,14.985,15.27,63500.0],["2021-12-30",15.26,15.57,15.04,15.22,77600.0],["2021-12-31",15.19,15.28,14.944,15.18,49100.0],["2022-01-03",15.27,15.7,15.27,15.4,56600.0],["2022-01-04",15.7,15.9,15.32,15.79,168300.0],["2022-01-05",15.68,15.86,14.94,15.01,73700.0],["2022-01-06",15.17,15.3,14.61,15.0,97300.0],["2022-01-07",14.94,15.15,14.68,15.01,104400.0],["2022-01-10",14.94,14.94,14.17,14.38,125800.0],["2022-01-11",14.6,15.06,14.23,14.89,193200.0],["2022-01-12",15.09,15.2,14.595,14.61,123900.0],["2022-01-13",14.73,14.87,14.2,14.36,121300.0],["2022-01-14",14.34,14.57,14.15,14.53,104600.0],["2022-01-18",14.24,14.35,13.64,13.86,147000.0],["2022-01-19",13.97,14.21,13.73,14.02,115600.0],["2022-01-20",14.23,14.42,13.54,13.78,212600.0],["2022-01-21",13.66,14.18,13.43,13.86,204000.0],["2022-01-24",13.63,14.96,13.47,14.84,264300.0],["2022-01-25",14.5,15.495,14.008,15.08,174100.0],["2022-01-26",15.21,15.33,14.26,14.42,102900.0],["2022-01-27",14.62,14.89,14.47,14.52,76200.0],["2022-01-28",14.48,14.67,14.16,14.63,62600.0],["2022-01-31",14.58,15.1,14.58,15.08,86800.0],["2022-02-01",15.309,15.745,14.728,15.5,187400.0],["2022-02-02",15.36,15.4,14.485,14.69,98900.0],["2022-02-03",14.48,14.9,14.33,14.43,52200.0],["2022-02-04",14.44,14.54,14.1,14.33,59900.0],["2022-02-07",14.34,14.78,14.302,14.55,44100.0],["2022-02-08",14.59,15.08,14.59,15.02,56500.0],["2022-02-09",15.1,15.3,15.0,15.18,52800.0],["2022-02-10",14.89,15.3,14.76,14.83,55300.0],["2022-02-11",14.81,15.01,14.27,14.33,80300.0],["2022-02-14",14.43,14.59,14.14,14.24,48900.0],["2022-02-15",14.49,14.95,14.49,14.8,65300.0],["2022-02-16",14.76,14.97,14.65,14.86,41800.0],["2022-02-17",14.74,15.2,14.74,14.95,83700.0],["2022-02-18",14.88,15.07,14.43,14.63,55800.0],["2022-02-22",14.47,14.72,14.0,14.0,74000.0],["2022-02-23",14.11,14.11,13.43,13.51,65100.0],["2022-02-24",12.79,13.66,12.76,13.59,136600.0],["2022-02-25",13.55,14.03,13.457,13.83,103900.0],["2022-02-28",13.645,14.12,13.601,13.93,86000.0],["2022-03-01",13.87,14.13,13.44,13.66,122100.0],["2022-03-02",13.72,14.455,13.72,14.36,62500.0],["2022-03-03",14.42,14.48,13.78,13.9,40500.0],["2022-03-04",13.73,13.73,13.14,13.33,87500.0],["2022-03-07",13.54,13.65,12.38,12.49,155400.0],["2022-03-08",12.54,13.18,12.42,12.62,248700.0],["2022-03-09",13.1,13.21,12.75,12.9,168800.0],["2022-03-10",13.34,13.4,11.92,12.66,219500.0],["2022-03-11",12.72,13.44,12.5,12.96,208200.0],["2022-03-14",13.18,13.24,12.833,12.9,120700.0],["2022-03-15",12.88,13.4,12.88,13.11,89700.0],["2022-03-16",13.21,13.56,12.99,13.27,140000.0],["2022-03-17",13.1,13.39,12.89,13.33,106800.0],["2022-03-18",13.3,13.715,13.22,13.7,130400.0],["2022-03-21",13.6,13.7,12.82,12.94,95700.0],["2022-03-22",13.08,13.33,13.05,13.31,95700.0],["2022-03-23",13.18,13.3,12.78,12.81,76400.0],["2022-03-24",12.82,12.83,12.58,12.62,98300.0],["2022-03-25",12.71,12.71,12.28,12.43,96800.0],["2022-03-28",12.38,12.459,12.05,12.24,126500.0],["2022-03-29",12.43,12.81,12.4,12.63,95000.0],["2022-03-30",12.61,12.745,12.4,12.59,107800.0],["2022-03-31",12.52,12.555,12.21,12.23,101900.0],["2022-04-01",12.36,12.42,11.96,12.18,173900.0],["2022-04-04",12.21,12.5,12.14,12.37,93500.0],["2022-04-05",12.34,12.52,12.275,12.44,82500.0],["2022-04-06",12.31,12.4,12.19,12.31,149300.0],["2022-04-07",12.27,12.33,11.81,12.14,100700.0],["2022-04-08",12.2,12.6,12.135,12.32,79100.0],["2022-04-11",12.19,12.51,12.16,12.29,91400.0],["2022-04-12",12.37,12.85,12.37,12.51,93500.0],["2022-04-13",12.53,12.69,12.4,12.48,110000.0],["2022-04-14",12.55,12.69,12.19,12.36,95400.0],["2022-04-18",12.36,12.455,12.11,12.17,74000.0],["2022-04-19",12.11,12.58,12.051,12.5,147600.0],["2022-04-20",12.65,12.65,12.35,12.38,49200.0],["2022-04-21",12.51,12.67,12.1,12.16,44300.0],["2022-04-22",12.08,12.14,11.68,11.81,66800.0],["2022-04-25",11.81,11.95,11.555,11.92,88800.0],["2022-04-26",11.81,12.02,11.69,11.84,81800.0],["2022-04-27",11.85,11.99,11.6,11.71,81200.0],["2022-04-28",11.79,12.33,11.6,12.21,67200.0],["2022-04-29",12.07,12.32,12.015,12.25,131100.0],["2022-05-02",12.2,12.67,12.12,12.67,113600.0],["2022-05-03",12.63,12.63,12.27,12.46,73200.0],["2022-05-04",12.44,12.83,12.255,12.8,67400.0],["2022-05-05",12.58,12.58,12.155,12.43,81200.0],["2022-05-06",12.32,12.76,12.0,12.42,91900.0],["2022-05-09",12.23,12.46,12.08,12.23,89900.0],["2022-05-10",12.48,12.48,11.63,11.87,85700.0],["2022-05-11",11.8,11.95,10.98,11.08,90200.0],["2022-05-12",11.0,11.48,10.883,11.29,101200.0],["2022-05-13",11.32,11.86,11.31,11.78,123700.0],["2022-05-16",11.79,12.01,11.69,11.79,46200.0],["2022-05-17",12.05,12.365,11.82,12.33,67000.0],["2022-05-18",12.1,12.1,11.59,11.77,64800.0],["2022-05-19",11.62,11.696,11.27,11.32,65300.0],["2022-05-20",11.6,11.6,10.62,10.86,97800.0],["2022-05-23",10.94,10.98,10.49,10.83,81700.0],["2022-05-24",10.72,10.72,10.141,10.51,124900.0],["2022-05-25",10.5,11.34,10.5,11.32,96600.0],["2022-05-26",11.43,11.96,11.43,11.85,65100.0],["2022-05-27",11.89,12.55,11.82,12.51,94300.0],["2022-05-31",12.45,12.62,11.96,12.47,127600.0],["2022-06-01",12.57,12.8,12.04,12.66,179600.0],["2022-06-02",13.89,14.25,12.33,12.33,291000.0],["2022-06-03",12.41,12.41,10.95,11.43,175300.0],["2022-06-06",11.56,11.572,10.995,11.2,159600.0],["2022-06-07",11.07,11.51,10.89,11.4,112100.0],["2022-06-08",11.39,11.39,11.035,11.07,78400.0],["2022-06-09",10.99,11.28,10.9,11.1,56100.0],["2022-06-10",10.84,10.98,10.64,10.68,64500.0],["2022-06-13",10.29,10.63,10.26,10.44,83800.0],["2022-06-14",10.56,10.97,10.49,10.62,52300.0],["2022-06-15",10.75,11.29,10.7,11.14,103600.0],["2022-06-16",10.87,11.02,10.06,10.15,140600.0],["2022-06-17",10.3,10.62,10.11,10.38,150500.0],["2022-06-21",10.49,10.92,10.46,10.69,104000.0],["2022-06-22",10.58,10.9,10.58,10.67,78400.0],["2022-06-23",10.77,11.12,10.71,11.06,74900.0],["2022-06-24",11.1,11.29,10.76,10.81,323000.0],["2022-06-27",10.7,10.87,10.515,10.55,91300.0],["2022-06-28",10.69,10.76,10.21,10.23,71600.0],["2022-06-29",10.23,10.38,9.88,9.92,67600.0],["2022-06-30",10.01,10.01,9.44,9.54,123200.0],["2022-07-01",9.63,9.7,9.09,9.67,123500.0],["2022-07-05",9.37,9.85,9.07,9.84,142500.0],["2022-07-06",9.73,9.975,9.615,9.9,65500.0],["2022-07-07",9.9,10.2,9.868,10.0,49400.0],["2022-07-08",9.99,10.37,9.91,10.22,80800.0],["2022-07-11",10.21,10.21,9.57,9.58,72500.0],["2022-07-12",9.59,9.78,9.4,9.43,66300.0],["2022-07-13",9.32,9.882,9.14,9.44,59100.0],["2022-07-14",9.37,9.51,9.06,9.36,70600.0],["2022-07-15",9.59,9.73,9.405,9.71,100800.0],["2022-07-18",9.74,10.04,9.69,9.76,48500.0],["2022-07-19",9.93,10.2,9.93,10.09,51800.0],["2022-07-20",10.02,10.35,9.99,10.11,54700.0],["2022-07-21",10.12,10.17,9.865,10.11,34900.0],["2022-07-22",10.04,10.16,9.82,9.91,53100.0],["2022-07-25",10.01,10.02,9.72,9.73,69800.0],["2022-07-26",9.69,9.86,9.415,9.45,71900.0],["2022-07-27",9.47,9.81,9.45,9.77,55900.0],["2022-07-28",9.74,9.81,9.47,9.59,60900.0],["2022-07-29",9.611,9.67,9.5,9.64,36200.0],["2022-08-01",9.62,10.05,9.535,9.93,79600.0],["2022-08-02",9.81,9.94,9.785,9.82,36800.0],["2022-08-03",9.84,10.14,9.82,10.07,33200.0],["2022-08-04",9.58,9.681,9.28,9.66,118200.0],["2022-08-05",9.49,9.61,9.265,9.29,96800.0],["2022-08-08",9.42,9.92,9.288,9.74,83800.0],["2022-08-09",9.63,9.8,9.25,9.3,130900.0],["2022-08-10",9.4,9.585,9.4,9.53,53700.0],["2022-08-11",9.69,9.88,9.57,9.6,36100.0],["2022-08-12",9.58,9.96,9.5,9.91,85700.0],["2022-08-15",9.82,10.1,9.655,10.07,82400.0],["2022-08-16",10.03,10.43,10.02,10.325,80900.0],["2022-08-17",10.18,10.18,9.87,10.08,43500.0],["2022-08-18",10.02,10.18,9.935,10.18,37900.0],["2022-08-19",10.02,10.02,9.67,9.81,70700.0],["2022-08-22",9.65,9.72,9.433,9.58,69900.0],["2022-08-23",9.61,9.77,9.57,9.64,68900.0],["2022-08-24",9.53,9.625,9.4,9.42,51100.0],["2022-08-25",9.47,9.75,9.42,9.58,73000.0],["2022-08-26",9.51,9.52,8.92,8.99,120100.0],["2022-08-29",8.86,9.12,8.56,9.03,62200.0],["2022-08-30",9.13,9.185,8.906,9.09,62400.0],["2022-08-31",9.06,9.09,8.775,8.87,143400.0],["2022-09-01",7.6,8.72,7.577,8.62,229700.0],["2022-09-02",8.62,8.62,7.9,7.91,156900.0],["2022-09-06",7.95,7.97,7.62,7.78,161000.0],["2022-09-07",7.71,7.9,7.43,7.62,119700.0],["2022-09-08",7.71,7.77,7.4,7.755,135200.0],["2022-09-09",7.69,7.96,7.69,7.81,80400.0],["2022-09-12",7.68,8.08,7.68,7.87,89500.0],["2022-09-13",7.63,7.706,7.165,7.18,120500.0],["2022-09-14",7.13,7.34,7.07,7.14,134800.0],["2022-09-15",7.06,7.33,7.06,7.12,167400.0],["2022-09-16",7.07,7.19,7.05,7.07,213100.0],["2022-09-19",7.03,7.2,7.03,7.16,92000.0],["2022-09-20",7.1,7.18,7.08,7.16,125400.0],["2022-09-21",7.18,7.26,6.89,6.91,172500.0],["2022-09-22",6.91,6.96,6.8,6.89,112300.0],["2022-09-23",6.81,7.22,6.8,7.2,228600.0],["2022-09-26",7.2,7.31,7.043,7.06,135700.0],["2022-09-27",7.15,7.34,7.04,7.23,107600.0],["2022-09-28",7.24,7.52,7.24,7.5,109400.0],["2022-09-29",7.42,7.42,6.945,7.15,148600.0],["2022-09-30",7.11,7.2,6.98,7.04,162900.0],["2022-10-03",7.13,7.14,6.87,7.03,152400.0],["2022-10-04",7.11,7.43,7.11,7.42,105200.0],["2022-10-05",7.25,7.43,7.105,7.37,81400.0],["2022-10-06",7.39,7.49,7.28,7.39,53000.0],["2022-10-07",7.25,7.3,7.002,7.05,59200.0],["2022-10-10",7.12,7.19,7.01,7.1,67100.0],["2022-10-11",7.04,7.24,7.03,7.22,51400.0],["2022-10-12",7.27,7.29,7.14,7.26,72500.0],["2022-10-13",7.15,7.46,7.02,7.42,104900.0],["2022-10-14",7.53,7.55,7.29,7.54,99500.0],["2022-10-17",7.66,7.87,7.575,7.68,115000.0],["2022-10-18",7.84,7.925,7.51,7.61,113000.0],["2022-10-19",7.56,7.61,7.36,7.48,149000.0],["2022-10-20",7.45,7.69,7.38,7.4,73600.0],["2022-10-21",7.46,7.67,7.325,7.63,67000.0],["2022-10-24",7.68,7.79,7.32,7.75,69900.0],["2022-10-25",7.77,8.36,7.77,8.27,79200.0],["2022-10-26",8.31,8.67,8.18,8.47,105700.0],["2022-10-27",8.51,8.68,8.39,8.5,65100.0],["2022-10-28",8.52,8.68,8.41,8.58,65400.0],["2022-10-31",8.57,8.73,8.108,8.7,64900.0],["2022-11-01",8.84,8.87,8.655,8.82,56900.0],["2022-11-02",8.73,8.96,8.63,8.65,95400.0],["2022-11-03",8.64,8.74,8.52,8.61,39200.0],["2022-11-04",8.77,8.95,8.57,8.92,71600.0],["2022-11-07",9.0,9.07,8.81,8.95,84800.0],["2022-11-08",9.0,9.0,8.44,8.65,74700.0],["2022-11-09",8.61,8.61,8.115,8.135,90500.0],["2022-11-10",8.58,8.88,8.23,8.28,80400.0],["2022-11-11",8.24,8.44,8.19,8.35,67200.0],["2022-11-14",8.24,8.52,8.17,8.36,135300.0],["2022-11-15",8.45,8.79,8.45,8.66,74800.0],["2022-11-16",8.56,8.6,8.345,8.47,99300.0],["2022-11-17",8.3,8.61,8.24,8.6,52800.0],["2022-11-18",8.75,8.8,8.53,8.63,64800.0],["2022-11-21",8.54,8.73,8.54,8.68,54600.0],["2022-11-22",8.7,8.87,8.7,8.8,61500.0],["2022-11-23",8.72,8.985,8.72,8.9,61400.0],["2022-11-25",8.94,9.09,8.93,8.98,29800.0],["2022-11-28",8.96,9.23,8.81,8.9,57200.0],["2022-11-29",8.9,9.04,8.736,8.97,67300.0],["2022-11-30",9.04,9.1,8.66,8.76,495300.0],["2022-12-01",7.46,7.65,7.01,7.285,389100.0],["2022-12-02",7.31,7.31,6.6,6.82,352300.0],["2022-12-05",6.85,6.89,6.25,6.3,384300.0],["2022-12-06",6.31,6.31,6.02,6.05,361000.0],["2022-12-07",6.0,6.2,6.0,6.06,271400.0],["2022-12-08",6.04,6.26,6.02,6.1,146800.0],["2022-12-09",6.09,6.19,6.04,6.1,114900.0],["2022-12-12",6.1,6.14,6.03,6.06,94300.0],["2022-12-13",6.27,6.3,6.109,6.14,118200.0],["2022-12-14",6.15,6.22,6.1,6.17,94300.0],["2022-12-15",6.09,6.16,6.02,6.05,137400.0],["2022-12-16",6.01,6.12,6.0,6.11,161900.0],["2022-12-19",6.12,6.2,6.074,6.13,110800.0],["2022-12-20",6.11,6.32,6.1,6.19,134800.0],["2022-12-21",6.24,6.285,6.17,6.24,76500.0],["2022-12-22",6.2,6.2,5.7,5.73,271600.0],["2022-12-23",5.68,5.91,5.66,5.9,186000.0],["2022-12-27",5.92,5.925,5.79,5.82,204100.0],["2022-12-28",5.79,5.9,5.64,5.77,238800.0],["2022-12-29",5.83,6.1,5.78,6.06,165900.0],["2022-12-30",6.05,6.29,6.02,6.18,136500.0],["2023-01-03",6.27,6.439,6.09,6.13,229700.0],["2023-01-04",6.18,6.32,6.155,6.25,159100.0],["2023-01-05",6.23,6.23,5.942,6.13,598600.0],["2023-01-06",6.15,6.32,6.07,6.24,201600.0],["2023-01-09",5.94,6.24,5.84,6.02,346100.0],["2023-01-10",6.03,6.24,6.0,6.23,151000.0],["2023-01-11",6.25,6.51,6.2,6.47,172200.0],["2023-01-12",6.51,6.55,6.365,6.4,89200.0],["2023-01-13",6.33,6.41,6.32,6.39,85500.0],["2023-01-17",6.39,6.42,6.3,6.31,88800.0],["2023-01-18",6.37,6.41,6.06,6.06,90400.0],["2023-01-19",6.01,6.095,5.91,5.95,103000.0],["2023-01-20",6.03,6.2,5.9,6.19,108200.0],["2023-01-23",6.24,6.365,6.24,6.32,95500.0],["2023-01-24",6.32,6.34,6.215,6.28,71800.0],["2023-01-25",6.24,6.44,6.2,6.44,66000.0],["2023-01-26",6.48,6.631,6.416,6.59,90900.0],["2023-01-27",6.59,6.74,6.52,6.69,60100.0],["2023-01-30",6.53,6.66,6.47,6.54,110200.0],["2023-01-31",6.57,6.71,6.45,6.65,116000.0],["2023-02-01",6.66,6.92,6.61,6.85,165300.0],["2023-02-02",6.95,7.12,6.859,6.93,142800.0],["2023-02-03",6.84,7.08,6.84,6.92,83300.0],["2023-02-06",6.88,6.92,6.76,6.83,106800.0],["2023-02-07",6.75,6.87,6.55,6.73,107900.0],["2023-02-08",6.73,6.86,6.47,6.5,95000.0],["2023-02-09",6.59,6.7,6.35,6.38,77100.0],["2023-02-10",6.37,6.46,6.3,6.37,52000.0],["2023-02-13",6.36,6.445,6.32,6.39,92800.0],["2023-02-14",6.34,6.41,6.24,6.38,66500.0],["2023-02-15",6.29,6.54,6.29,6.5,121300.0],["2023-02-16",6.4,6.44,6.14,6.15,106700.0],["2023-02-17",6.11,6.27,6.04,6.24,182400.0],["2023-02-21",6.15,6.17,5.91,5.93,103000.0],["2023-02-22",5.93,6.14,5.85,6.1,181900.0],["2023-02-23",6.14,6.14,5.91,6.08,57300.0],["2023-02-24",6.03,6.1,5.9,6.05,56000.0],["2023-02-27",6.09,6.22,5.96,6.0,100100.0],["2023-02-28",6.0,6.054,5.96,6.01,68400.0],["2023-03-01",5.98,6.05,5.94,5.97,46700.0],["2023-03-02",5.97,6.13,5.81,6.01,144000.0],["2023-03-03",6.08,6.24,5.94,6.16,270900.0],["2023-03-06",6.19,6.19,5.99,6.03,131500.0],["2023-03-07",6.02,6.24,6.01,6.16,44500.0],["2023-03-08",6.16,6.18,6.07,6.18,113400.0],["2023-03-09",6.75,7.32,6.7,6.75,549600.0],["2023-03-10",6.74,6.94,6.44,6.73,218800.0],["2023-03-13",6.5,6.88,6.29,6.59,135100.0],["2023-03-14",6.67,6.89,6.67,6.87,120200.0],["2023-03-15",6.77,6.84,6.64,6.84,134400.0],["2023-03-16",6.73,7.095,6.73,6.92,112100.0],["2023-03-17",6.86,6.95,6.67,6.89,164100.0],["2023-03-20",6.87,7.0,6.74,6.82,72400.0],["2023-03-21",6.85,6.89,6.68,6.77,121100.0],["2023-03-22",6.77,6.77,6.21,6.21,202800.0],["2023-03-23",6.23,6.385,5.78,5.78,761800.0],["2023-03-24",5.7,6.133,5.57,6.0,795000.0],["2023-03-27",6.08,6.47,6.01,6.41,315400.0],["2023-03-28",6.39,6.56,6.3,6.38,132000.0],["2023-03-29",6.42,6.47,6.13,6.18,163600.0],["2023-03-30",6.21,6.42,6.2,6.34,120000.0],["2023-03-31",6.35,6.495,6.35,6.38,69700.0],["2023-04-03",6.38,6.47,6.24,6.35,101400.0],["2023-04-04",6.35,6.39,6.198,6.31,113300.0],["2023-04-05",6.3,6.3,6.15,6.24,82400.0],["2023-04-06",6.22,6.43,6.165,6.26,90600.0],["2023-04-10",6.26,6.77,6.21,6.7,132100.0],["2023-04-11",6.71,6.88,6.71,6.81,124500.0],["2023-04-12",6.9,6.9,6.395,6.45,110600.0],["2023-04-13",6.43,6.47,6.33,6.39,71900.0],["2023-04-14",6.38,6.525,6.29,6.39,60500.0],["2023-04-17",6.33,6.44,6.295,6.34,52100.0],["2023-04-18",6.33,6.47,6.26,6.28,73900.0],["2023-04-19",6.23,6.294,6.06,6.14,86400.0],["2023-04-20",6.11,6.24,5.95,6.04,62300.0],["2023-04-21",6.0,6.11,5.952,6.01,112900.0],["2023-04-24",6.01,6.08,5.92,6.07,62500.0],["2023-04-25",6.06,6.06,5.805,5.91,102300.0],["2023-04-26",5.92,6.04,5.88,5.93,90500.0],["2023-04-27",5.98,6.26,5.95,6.22,76800.0],["2023-04-28",6.18,6.37,6.095,6.26,102700.0],["2023-05-01",6.2,6.3,5.96,6.0,55800.0],["2023-05-02",5.94,5.94,5.56,5.69,83900.0],["2023-05-03",5.71,5.831,5.52,5.61,101900.0],["2023-05-04",5.59,5.59,5.29,5.56,131300.0],["2023-05-05",5.6,5.74,5.6,5.65,62300.0],["2023-05-08",5.66,5.675,5.37,5.4,114100.0],["2023-05-09",5.41,5.56,5.31,5.49,100300.0],["2023-05-10",5.51,5.53,5.37,5.41,32800.0],["2023-05-11",5.41,5.48,5.311,5.425,45500.0],["2023-05-12",5.45,5.54,5.419,5.45,45200.0],["2023-05-15",5.44,5.5,5.32,5.37,57000.0],["2023-05-16",5.37,5.37,5.11,5.22,68400.0],["2023-05-17",5.24,5.41,5.23,5.39,59100.0],["2023-05-18",5.31,5.55,5.31,5.52,69400.0],["2023-05-19",5.58,5.69,5.385,5.48,97000.0],["2023-05-22",5.48,5.56,5.39,5.49,77000.0],["2023-05-23",5.45,5.74,5.45,5.73,134100.0],["2023-05-24",5.75,5.93,5.701,5.91,134400.0],["2023-05-25",5.92,5.93,5.42,5.54,74800.0],["2023-05-26",5.53,5.65,5.43,5.57,53100.0],["2023-05-30",5.49,5.66,5.481,5.53,56300.0],["2023-05-31",5.47,5.53,5.24,5.4,122100.0],["2023-06-01",5.6,5.82,5.115,5.65,212200.0],["2023-06-02",5.77,6.22,5.77,6.21,102600.0],["2023-06-05",6.13,6.16,5.88,5.96,91000.0],["2023-06-06",5.89,6.32,5.89,6.28,88200.0],["2023-06-07",6.26,6.55,6.26,6.52,111900.0],["2023-06-08",6.52,6.56,6.37,6.4,55000.0],["2023-06-09",6.4,6.44,6.22,6.26,49100.0],["2023-06-12",6.24,6.32,6.13,6.17,40300.0],["2023-06-13",6.3,6.3,6.172,6.25,43100.0],["2023-06-14",6.22,6.32,5.96,6.0,64600.0],["2023-06-15",6.02,6.02,5.91,5.92,98900.0],["2023-06-16",6.0,6.02,5.75,5.79,89700.0],["2023-06-20",5.76,5.87,5.75,5.8,50200.0],["2023-06-21",5.8,6.05,5.77,6.01,43600.0],["2023-06-22",6.01,6.22,5.95,6.12,52900.0],["2023-06-23",6.03,6.22,6.0,6.12,296400.0],["2023-06-26",6.08,6.22,6.08,6.12,70100.0],["2023-06-27",6.1,6.44,6.07,6.39,80000.0],["2023-06-28",6.38,6.42,6.27,6.38,64800.0],["2023-06-29",6.4,6.56,6.4,6.46,53200.0],["2023-06-30",6.53,6.53,6.26,6.28,64900.0],["2023-07-03",6.23,6.39,6.21,6.3,40800.0],["2023-07-05",6.24,6.34,6.15,6.28,51700.0],["2023-07-06",6.17,6.17,5.92,6.06,82900.0],["2023-07-07",6.1,6.29,6.1,6.22,123000.0],["2023-07-10",6.21,6.47,6.21,6.33,74300.0],["2023-07-11",6.34,6.56,6.34,6.45,87800.0],["2023-07-12",6.57,6.62,6.465,6.52,61800.0],["2023-07-13",6.52,6.57,6.31,6.37,38300.0],["2023-07-14",6.3,6.31,6.13,6.26,46500.0],["2023-07-17",6.28,6.39,6.28,6.34,41000.0],["2023-07-18",6.29,6.535,6.29,6.45,37500.0],["2023-07-19",6.46,6.69,6.46,6.67,43900.0],["2023-07-20",6.67,6.75,6.39,6.48,109600.0],["2023-07-21",6.54,6.595,6.33,6.36,47900.0],["2023-07-24",6.41,6.61,6.37,6.6,38600.0],["2023-07-25",6.57,6.626,6.435,6.45,34800.0],["2023-07-26",6.43,6.66,6.43,6.64,76500.0],["2023-07-27",6.65,6.86,6.65,6.81,89900.0],["2023-07-28",6.85,6.99,6.85,6.89,53500.0],["2023-07-31",6.92,7.295,6.92,7.26,61800.0],["2023-08-01",7.25,7.47,6.98,7.41,62500.0],["2023-08-02",7.3,7.36,6.69,7.26,66200.0],["2023-08-03",7.23,7.55,7.15,7.32,85600.0],["2023-08-04",7.37,7.55,7.32,7.51,35700.0],["2023-08-07",7.53,7.58,7.421,7.55,41300.0],["2023-08-08",7.48,7.63,7.22,7.6,32300.0],["2023-08-09",7.66,7.79,7.425,7.52,83500.0],["2023-08-10",7.53,7.67,7.53,7.65,49300.0],["2023-08-11",7.61,7.88,7.51,7.58,62600.0],["2023-08-14",7.53,7.53,7.32,7.5,43400.0],["2023-08-15",7.49,7.55,7.4,7.54,36600.0],["2023-08-16",7.57,7.57,7.39,7.49,45700.0],["2023-08-17",7.55,7.55,7.41,7.49,33800.0],["2023-08-18",7.41,7.75,7.41,7.67,39600.0],["2023-08-21",7.65,7.709,7.37,7.59,30000.0],["2023-08-22",7.56,7.56,7.43,7.51,28300.0],["2023-08-23",7.49,7.58,7.435,7.55,19400.0],["2023-08-24",7.55,7.727,7.42,7.46,58000.0],["2023-08-25",7.52,7.52,7.21,7.3,31400.0],["2023-08-28",7.29,7.39,7.06,7.36,35500.0],["2023-08-29",7.2,7.4,7.2,7.38,44500.0],["2023-08-30",7.36,7.465,7.33,7.345,83300.0],["2023-08-31",6.91,7.142,6.053,6.355,179500.0],["2023-09-01",6.42,6.494,5.86,6.265,155600.0],["2023-09-05",6.27,6.54,6.175,6.45,91800.0],["2023-09-06",6.41,6.57,6.26,6.29,68300.0],["2023-09-07",6.21,6.26,6.05,6.2,199400.0],["2023-09-08",6.22,6.325,6.09,6.14,61500.0],["2023-09-11",6.21,6.27,6.08,6.15,50700.0],["2023-09-12",6.16,6.27,6.1,6.12,32900.0],["2023-09-13",6.14,6.14,5.85,5.94,77900.0],["2023-09-14",5.94,6.08,5.903,6.04,39100.0],["2023-09-15",6.03,6.08,5.88,5.94,267500.0],["2023-09-18",5.93,5.96,5.66,5.71,76000.0],["2023-09-19",5.74,5.825,5.62,5.62,45500.0],["2023-09-20",5.66,5.79,5.6,5.6,31800.0],["2023-09-21",5.63,5.86,5.63,5.77,44300.0],["2023-09-22",5.75,5.91,5.61,5.65,38000.0],["2023-09-25",5.62,5.867,5.62,5.73,30600.0],["2023-09-26",5.67,6.0,5.61,5.67,48400.0],["2023-09-27",5.77,5.89,5.65,5.76,49400.0],["2023-09-28",5.82,5.98,5.72,5.87,46600.0],["2023-09-29",5.973,6.01,5.77,6.01,46100.0],["2023-10-02",6.0,6.02,5.83,5.85,49300.0],["2023-10-03",5.85,5.85,5.6,5.61,123500.0],["2023-10-04",5.66,5.731,5.5,5.65,73500.0],["2023-10-05",5.6,5.66,5.45,5.6,121900.0],["2023-10-06",5.57,5.74,5.465,5.5,190700.0],["2023-10-09",5.43,5.768,5.34,5.57,49900.0],["2023-10-10",5.57,5.738,5.4,5.67,21700.0],["2023-10-11",5.67,5.69,5.379,5.4,133000.0],["2023-10-12",5.45,5.48,5.3,5.45,36600.0],["2023-10-13",5.45,5.45,5.315,5.36,42200.0],["2023-10-16",5.42,5.74,5.37,5.6,131100.0],["2023-10-17",5.57,5.75,5.41,5.41,131900.0],["2023-10-18",5.41,5.41,5.28,5.32,30000.0],["2023-10-19",5.36,5.44,5.27,5.32,43800.0],["2023-10-20",5.35,5.37,5.282,5.31,26100.0],["2023-10-23",5.26,5.294,5.11,5.11,68000.0],["2023-10-24",5.13,5.32,5.12,5.31,38000.0],["2023-10-25",5.23,5.26,5.15,5.15,69000.0],["2023-10-26",5.2,5.247,5.125,5.17,28200.0],["2023-10-27",5.15,5.18,5.039,5.13,41800.0],["2023-10-30",5.15,5.21,4.99,5.06,119900.0],["2023-10-31",5.08,5.08,5.0,5.03,24000.0],["2023-11-01",5.05,5.11,4.81,4.88,86800.0],["2023-11-02",4.94,5.095,4.77,4.87,272400.0],["2023-11-03",4.97,5.13,4.955,5.04,396000.0],["2023-11-06",5.0,5.03,4.79,4.9,247400.0],["2023-11-07",4.89,5.075,4.865,5.0,72700.0],["2023-11-08",5.01,5.02,4.65,4.85,534300.0],["2023-11-09",4.85,4.96,4.82,4.85,68000.0],["2023-11-10",4.86,4.99,4.75,4.93,111800.0],["2023-11-13",4.93,5.16,4.843,5.06,32200.0],["2023-11-14",5.18,5.34,5.164,5.21,81400.0],["2023-11-15",5.26,5.26,4.85,5.01,404400.0],["2023-11-16",5.0,5.21,4.932,5.18,77600.0],["2023-11-17",5.24,5.35,5.12,5.34,77600.0],["2023-11-20",5.31,5.39,5.21,5.26,65500.0],["2023-11-21",5.23,5.25,5.05,5.15,65400.0],["2023-11-22",5.15,5.3,5.15,5.24,30500.0],["2023-11-24",5.28,5.42,5.28,5.31,55000.0],["2023-11-27",5.32,5.47,4.99,5.18,335700.0],["2023-11-28",5.2,5.44,4.875,5.27,247300.0],["2023-11-29",5.29,5.39,5.1,5.14,124700.0],["2023-11-30",4.85,5.11,4.85,5.01,235900.0],["2023-12-01",4.95,5.26,4.95,5.24,140700.0],["2023-12-04",5.2,5.29,4.99,5.02,168300.0],["2023-12-05",5.01,5.13,4.87,5.07,128400.0],["2023-12-06",5.07,5.16,4.92,4.97,72700.0],["2023-12-07",4.99,5.09,4.87,5.07,87400.0],["2023-12-08",5.05,5.1,4.93,4.99,65800.0],["2023-12-11",5.0,5.044,4.79,4.9,157700.0],["2023-12-12",4.86,4.92,4.78,4.85,51900.0],["2023-12-13",4.87,5.02,4.75,4.92,140300.0],["2023-12-14",5.0,5.21,4.95,5.09,163800.0],["2023-12-15",5.14,5.23,5.05,5.17,146600.0],["2023-12-18",5.16,5.16,5.03,5.04,76000.0],["2023-12-19",5.05,5.29,5.05,5.22,197000.0],["2023-12-20",5.24,5.44,5.24,5.32,43900.0],["2023-12-21",5.34,5.57,5.34,5.52,64500.0],["2023-12-22",5.52,5.6,5.39,5.54,76600.0],["2023-12-26",5.53,5.74,5.25,5.63,78800.0],["2023-12-27",5.63,5.815,5.51,5.73,62200.0],["2023-12-28",5.7,5.769,5.53,5.57,40100.0],["2023-12-29",5.52,5.648,5.37,5.38,48800.0],["2024-01-02",5.4,5.497,5.335,5.42,53800.0],["2024-01-03",5.41,5.41,5.26,5.31,63800.0],["2024-01-04",5.34,5.34,5.22,5.23,25000.0],["2024-01-05",5.25,5.3,5.18,5.24,124100.0],["2024-01-08",5.25,5.31,5.17,5.19,25800.0],["2024-01-09",5.15,5.26,5.06,5.16,35000.0],["2024-01-10",5.15,5.31,5.078,5.24,34000.0],["2024-01-11",5.19,5.32,5.12,5.3,34800.0],["2024-01-12",5.38,5.38,5.116,5.23,20700.0],["2024-01-16",5.11,5.146,5.0,5.08,59600.0],["2024-01-17",5.02,5.15,5.0,5.13,67300.0],["2024-01-18",5.15,5.15,5.04,5.07,19700.0],["2024-01-19",5.08,5.09,4.82,4.93,187800.0],["2024-01-22",4.95,5.05,4.829,5.05,61700.0],["2024-01-23",5.1,5.125,5.005,5.02,23700.0],["2024-01-24",5.1,5.1,4.81,4.89,53000.0],["2024-01-25",4.92,4.95,4.83,4.89,45500.0],["2024-01-26",4.93,4.94,4.85,4.9,18900.0],["2024-01-29",4.89,4.99,4.8,4.96,57100.0],["2024-01-30",4.95,4.96,4.84,4.95,53700.0],["2024-01-31",4.96,5.035,4.88,4.88,33600.0],["2024-02-01",4.92,5.06,4.83,5.01,49300.0],["2024-02-02",4.98,5.03,4.87,4.9,66900.0],["2024-02-05",4.87,4.93,4.815,4.9,46200.0],["2024-02-06",4.89,5.0,4.813,4.9,38100.0],["2024-02-07",4.91,5.0,4.76,4.77,60600.0],["2024-02-08",4.81,4.94,4.78,4.93,59200.0],["2024-02-09",4.93,5.054,4.854,4.89,79900.0],["2024-02-12",4.88,5.04,4.88,5.0,52900.0],["2024-02-13",4.87,4.97,4.79,4.86,68600.0],["2024-02-14",4.91,5.02,4.86,4.98,53600.0],["2024-02-15",5.03,5.06,4.94,5.01,91300.0],["2024-02-16",4.98,5.08,4.92,5.0,116700.0],["2024-02-20",4.95,4.995,4.8,4.84,73600.0],["2024-02-21",4.84,4.86,4.76,4.78,53000.0],["2024-02-22",4.77,4.802,4.49,4.52,80000.0],["2024-02-23",4.55,4.588,4.5,4.54,40700.0],["2024-02-26",4.57,4.87,4.51,4.77,82200.0],["2024-02-27",4.77,4.89,4.7,4.8,44100.0],["2024-02-28",4.77,4.84,4.751,4.8,51100.0],["2024-02-29",4.84,4.855,4.73,4.76,50100.0],["2024-03-01",4.74,4.809,4.59,4.63,55400.0],["2024-03-04",4.63,4.68,4.55,4.57,66600.0],["2024-03-05",4.57,4.63,4.4,4.42,96800.0],["2024-03-06",4.44,4.51,4.24,4.4,133400.0],["2024-03-07",4.49,4.5,4.205,4.44,112900.0],["2024-03-08",4.43,4.55,4.4,4.42,88000.0],["2024-03-11",4.42,4.55,4.31,4.47,260800.0],["2024-03-12",4.48,4.64,4.419,4.61,82200.0],["2024-03-13",4.59,4.65,4.53,4.59,35000.0],["2024-03-14",4.61,4.64,4.533,4.57,46000.0],["2024-03-15",4.53,4.73,4.53,4.69,156200.0],["2024-03-18",4.73,4.82,4.65,4.76,54400.0],["2024-03-19",4.729,4.96,4.729,4.87,83100.0],["2024-03-20",4.87,5.08,4.844,4.99,75200.0],["2024-03-21",4.99,5.04,4.9,4.96,63100.0],["2024-03-22",4.93,4.945,4.79,4.81,59800.0],["2024-03-25",4.85,4.86,4.78,4.81,27200.0],["2024-03-26",4.82,4.9,4.77,4.85,67600.0],["2024-03-27",4.86,5.06,4.86,4.93,64600.0],["2024-03-28",4.91,5.0,4.88,4.9,37300.0],["2024-04-01",4.88,4.97,4.82,4.96,57100.0],["2024-04-02",4.91,4.95,4.74,4.86,77100.0],["2024-04-03",4.82,4.876,4.79,4.8,43600.0],["2024-04-04",4.83,4.95,4.75,4.9,53600.0],["2024-04-05",4.9,4.95,4.86,4.88,37900.0],["2024-04-08",4.88,5.0,4.79,4.94,67100.0],["2024-04-09",4.95,4.95,4.83,4.87,105100.0],["2024-04-10",4.81,4.835,4.58,4.69,97600.0],["2024-04-11",4.67,4.68,4.48,4.54,56500.0],["2024-04-12",4.55,4.55,4.36,4.44,40800.0],["2024-04-15",4.44,4.61,4.37,4.49,76700.0],["2024-04-16",4.49,4.49,4.37,4.44,59500.0],["2024-04-17",4.45,4.455,4.3,4.34,51600.0],["2024-04-18",4.37,4.37,4.3,4.32,33700.0],["2024-04-19",4.3,4.345,4.24,4.3,49700.0],["2024-04-22",4.31,4.31,4.2,4.23,49800.0],["2024-04-23",4.23,4.4,4.23,4.35,30900.0],["2024-04-24",4.31,4.31,4.21,4.29,35700.0],["2024-04-25",4.27,4.33,4.24,4.3,38100.0],["2024-04-26",4.29,4.39,4.26,4.375,29600.0],["2024-04-29",4.43,4.45,4.301,4.36,32100.0],["2024-04-30",4.32,4.325,4.21,4.21,50300.0],["2024-05-01",4.24,4.286,4.07,4.1,85700.0],["2024-05-02",4.15,4.22,4.1,4.2,49900.0],["2024-05-03",4.22,4.26,4.14,4.17,41000.0],["2024-05-06",4.18,4.32,4.16,4.3,42300.0],["2024-05-07",4.32,4.37,4.17,4.18,43800.0],["2024-05-08",4.18,4.22,4.14,4.19,34400.0],["2024-05-09",4.2,4.54,4.16,4.52,63900.0],["2024-05-10",4.47,4.49,4.29,4.32,36500.0],["2024-05-13",4.32,4.49,4.32,4.37,47700.0],["2024-05-14",4.46,4.515,4.385,4.46,37800.0],["2024-05-15",4.46,4.46,4.28,4.3,23500.0],["2024-05-16",4.31,4.45,4.28,4.45,34200.0],["2024-05-17",4.45,4.45,4.28,4.29,44800.0],["2024-05-20",4.3,4.4,4.25,4.36,40700.0],["2024-05-21",4.357,4.54,4.29,4.52,39000.0],["2024-05-22",4.5,4.54,4.43,4.5,50300.0],["2024-05-23",4.49,4.495,4.32,4.45,64000.0],["2024-05-24",4.48,4.53,4.449,4.49,30800.0],["2024-05-28",4.46,4.46,4.07,4.11,160500.0],["2024-05-29",4.11,4.16,4.0,4.02,100700.0],["2024-05-30",4.08,4.131,3.66,3.96,212300.0],["2024-05-31",3.9,4.0,3.8,3.95,131000.0],["2024-06-03",3.96,3.98,3.76,3.76,174500.0],["2024-06-04",3.8,3.81,3.71,3.77,72300.0],["2024-06-05",3.76,3.789,3.65,3.66,125100.0],["2024-06-06",3.65,3.716,3.61,3.695,170600.0],["2024-06-07",3.67,3.85,3.66,3.76,124700.0],["2024-06-10",3.75,3.81,3.68,3.8,60800.0],["2024-06-11",3.77,3.81,3.731,3.81,57600.0],["2024-06-12",3.85,3.86,3.73,3.755,74900.0],["2024-06-13",3.74,3.75,3.64,3.67,74400.0],["2024-06-14",3.62,3.66,3.53,3.63,133800.0],["2024-06-17",3.65,3.9,3.63,3.85,161500.0],["2024-06-18",3.88,3.909,3.73,3.77,110300.0],["2024-06-20",3.77,3.82,3.69,3.8,67800.0],["2024-06-21",3.83,3.925,3.78,3.84,131600.0],["2024-06-24",3.84,3.89,3.75,3.87,160200.0],["2024-06-25",3.88,3.88,3.74,3.83,136900.0],["2024-06-26",3.84,3.92,3.75,3.76,98800.0],["2024-06-27",3.77,3.86,3.65,3.81,146000.0],["2024-06-28",3.8,3.85,3.66,3.69,1882900.0],["2024-07-01",3.71,3.76,3.58,3.65,182400.0],["2024-07-02",3.63,3.675,3.56,3.65,102900.0],["2024-07-03",3.66,3.72,3.63,3.69,22200.0],["2024-07-05",3.66,3.68,3.56,3.57,78000.0],["2024-07-08",3.61,3.61,3.52,3.55,37400.0],["2024-07-09",3.55,3.6,3.475,3.51,143000.0],["2024-07-10",3.49,3.63,3.49,3.61,132600.0],["2024-07-11",3.61,3.805,3.605,3.8,74500.0],["2024-07-12",3.76,3.87,3.69,3.84,91800.0],["2024-07-15",3.84,3.95,3.79,3.89,106700.0],["2024-07-16",3.89,3.97,3.83,3.83,68800.0],["2024-07-17",3.79,3.87,3.78,3.83,84100.0],["2024-07-18",3.79,3.87,3.79,3.83,222200.0],["2024-07-19",3.81,3.85,3.77,3.85,47500.0],["2024-07-22",3.88,3.924,3.81,3.85,89800.0],["2024-07-23",3.89,3.92,3.77,3.82,70200.0],["2024-07-24",3.82,3.86,3.79,3.79,71100.0],["2024-07-25",3.79,3.85,3.77,3.77,38200.0],["2024-07-26",3.79,3.85,3.737,3.81,46600.0],["2024-07-29",3.82,3.855,3.76,3.77,33500.0],["2024-07-30",3.75,3.81,3.695,3.71,30500.0],["2024-07-31",3.71,3.79,3.64,3.64,22400.0],["2024-08-01",3.69,3.69,3.49,3.55,67300.0],["2024-08-02",3.45,3.46,3.26,3.42,84900.0],["2024-08-05",3.32,3.505,3.3,3.42,385000.0],["2024-08-06",3.42,3.45,3.2,3.25,145800.0],["2024-08-07",3.25,3.39,3.233,3.27,83300.0],["2024-08-08",3.33,3.48,3.26,3.45,193000.0],["2024-08-09",3.418,3.5,3.35,3.37,124300.0],["2024-08-12",3.368,3.37,3.23,3.27,37900.0],["2024-08-13",3.3,3.34,3.25,3.33,27500.0],["2024-08-14",3.36,3.36,3.29,3.3,42500.0],["2024-08-15",3.36,3.36,3.27,3.31,143300.0],["2024-08-16",3.34,3.39,3.3,3.34,112400.0],["2024-08-19",3.35,3.37,3.28,3.3,89400.0],["2024-08-20",3.29,3.34,3.22,3.27,76200.0],["2024-08-21",3.33,3.35,3.2,3.21,26900.0],["2024-08-22",3.23,3.23,3.09,3.12,51000.0],["2024-08-23",3.15,3.51,3.145,3.385,238800.0],["2024-08-26",3.37,3.47,3.3,3.38,371800.0],["2024-08-27",3.34,3.34,3.21,3.3,241400.0],["2024-08-28",3.26,3.31,3.14,3.23,183300.0],["2024-08-29",4.18,4.5,3.55,3.84,1071900.0],["2024-08-30",3.81,4.14,3.81,4.06,387300.0],["2024-09-03",3.99,4.08,3.86,3.93,244600.0],["2024-09-04",3.94,4.035,3.842,3.86,180800.0],["2024-09-05",3.84,3.88,3.72,3.8,109500.0],["2024-09-06",3.8,3.98,3.79,3.91,123900.0],["2024-09-09",3.9,3.9,3.695,3.78,107300.0],["2024-09-10",3.8,3.82,3.54,3.64,100600.0],["2024-09-11",3.53,3.66,3.53,3.63,117000.0],["2024-09-12",3.64,3.91,3.61,3.81,76200.0],["2024-09-13",3.81,3.96,3.81,3.93,180700.0],["2024-09-16",3.94,4.04,3.83,4.01,154800.0],["2024-09-17",4.03,4.18,4.01,4.16,81600.0],["2024-09-18",4.17,4.19,3.99,4.0,86800.0],["2024-09-19",4.08,4.09,3.9,3.95,122300.0],["2024-09-20",3.93,4.04,3.76,4.01,532200.0],["2024-09-23",3.99,4.009,3.83,3.84,80200.0],["2024-09-24",3.88,3.88,3.751,3.79,50800.0],["2024-09-25",3.77,3.79,3.65,3.69,35500.0],["2024-09-26",3.71,3.82,3.67,3.79,69500.0],["2024-09-27",3.81,3.87,3.74,3.82,54400.0],["2024-09-30",3.81,3.89,3.72,3.76,45300.0],["2024-10-01",3.751,3.751,3.63,3.7,65000.0],["2024-10-02",3.71,3.75,3.615,3.71,82600.0],["2024-10-03",3.67,3.75,3.63,3.74,40100.0],["2024-10-04",3.77,3.97,3.76,3.79,62400.0],["2024-10-07",3.78,3.78,3.61,3.67,52300.0],["2024-10-08",3.64,3.79,3.635,3.77,46800.0],["2024-10-09",3.77,3.88,3.687,3.87,40400.0],["2024-10-10",3.8,3.82,3.75,3.81,33200.0],["2024-10-11",3.79,3.84,3.79,3.84,17700.0],["2024-10-14",3.85,3.955,3.83,3.88,78000.0],["2024-10-15",3.89,3.99,3.89,3.96,48600.0],["2024-10-16",3.98,4.04,3.888,4.03,29100.0],["2024-10-17",4.01,4.2,3.992,4.195,50300.0],["2024-10-18",4.06,4.18,4.04,4.05,26700.0],["2024-10-21",4.03,4.079,3.94,3.94,61800.0],["2024-10-22",3.91,3.96,3.91,3.94,34600.0],["2024-10-23",3.91,3.98,3.85,3.98,45800.0],["2024-10-24",3.98,4.0,3.85,3.89,39900.0],["2024-10-25",3.9,3.94,3.65,3.74,53500.0],["2024-10-28",3.78,3.865,3.71,3.71,40400.0],["2024-10-29",3.7,3.71,3.515,3.71,81900.0],["2024-10-30",3.68,3.74,3.55,3.59,33500.0],["2024-10-31",3.6,3.74,3.52,3.7,56000.0],["2024-11-01",3.7,3.74,3.565,3.61,72800.0],["2024-11-04",3.61,3.795,3.55,3.76,22600.0],["2024-11-05",3.73,3.87,3.68,3.85,39200.0],["2024-11-06",3.85,4.0,3.81,3.9,41200.0],["2024-11-07",3.83,3.9,3.74,3.82,73400.0],["2024-11-08",3.81,3.81,3.45,3.62,63700.0],["2024-11-11",3.65,3.74,3.625,3.72,53800.0],["2024-11-12",3.68,3.735,3.68,3.7,35100.0],["2024-11-13",3.7,3.77,3.7,3.73,41700.0],["2024-11-14",3.73,3.81,3.65,3.66,27400.0],["2024-11-15",3.68,3.68,3.5,3.5,35800.0],["2024-11-18",3.55,3.58,3.31,3.31,30300.0],["2024-11-19",3.3,3.6,3.28,3.54,50700.0],["2024-11-20",3.53,3.66,3.446,3.65,109900.0],["2024-11-21",3.65,3.7,3.6,3.66,31900.0],["2024-11-22",3.67,3.87,3.67,3.75,77800.0],["2024-11-25",3.77,3.94,3.77,3.88,33800.0],["2024-11-26",3.88,3.9,3.79,3.89,30400.0],["2024-11-27",3.89,3.97,3.753,3.89,25500.0],["2024-11-29",3.92,3.95,3.805,3.83,17600.0],["2024-12-02",3.82,3.93,3.735,3.89,17600.0],["2024-12-03",3.89,3.94,3.75,3.75,45900.0],["2024-12-04",3.77,3.85,3.72,3.72,97200.0],["2024-12-05",3.64,3.64,3.25,3.41,139200.0],["2024-12-06",3.31,3.424,3.31,3.405,96100.0],["2024-12-09",3.44,3.46,3.345,3.35,62600.0],["2024-12-10",3.36,3.4,3.32,3.35,67100.0],["2024-12-11",3.375,3.4,3.32,3.35,34100.0],["2024-12-12",3.35,3.42,3.34,3.41,82700.0],["2024-12-13",3.4,3.49,3.36,3.42,72200.0],["2024-12-16",3.41,3.449,3.33,3.35,80700.0],["2024-12-17",3.35,3.39,3.33,3.36,84900.0],["2024-12-18",3.38,3.44,3.33,3.35,79700.0],["2024-12-19",3.37,3.37,3.225,3.25,98900.0],["2024-12-20",3.24,3.29,3.23,3.25,85400.0],["2024-12-23",3.21,3.25,3.18,3.2,67500.0],["2024-12-24",3.21,3.21,3.09,3.1,44000.0],["2024-12-26",3.1,3.18,3.1,3.1,34900.0],["2024-12-27",3.11,3.17,3.03,3.03,88700.0],["2024-12-30",3.02,3.02,2.81,2.9,123800.0],["2024-12-31",2.9,3.11,2.9,3.09,95800.0],["2025-01-02",3.09,3.1,2.92,2.92,27600.0],["2025-01-03",2.96,3.06,2.872,3.02,69000.0],["2025-01-06",3.06,3.18,2.95,2.98,92800.0],["2025-01-07",2.98,2.98,2.91,2.92,28700.0],["2025-01-08",2.9,2.99,2.89,2.93,57100.0],["2025-01-10",2.94,2.95,2.87,2.88,38800.0],["2025-01-13",2.85,2.89,2.8,2.82,54200.0],["2025-01-14",2.85,2.88,2.801,2.81,27700.0],["2025-01-15",2.87,3.05,2.845,3.05,39600.0],["2025-01-16",3.01,3.05,2.94,3.05,25700.0],["2025-01-17",3.06,3.095,3.03,3.04,37900.0],["2025-01-21",3.05,3.15,2.99,3.11,32900.0],["2025-01-22",3.12,3.2,3.115,3.14,36900.0],["2025-01-23",3.12,3.185,3.05,3.15,21300.0],["2025-01-24",3.14,3.18,3.08,3.1,37000.0],["2025-01-27",3.08,3.115,3.05,3.05,29700.0],["2025-01-28",3.04,3.06,3.02,3.04,12500.0],["2025-01-29",3.024,3.035,2.95,3.01,19600.0],["2025-01-30",3.06,3.06,2.97,2.97,14700.0],["2025-01-31",2.94,2.97,2.83,2.92,19700.0],["2025-02-03",2.89,2.92,2.73,2.85,32900.0],["2025-02-04",2.86,2.97,2.85,2.89,24900.0],["2025-02-05",2.89,2.939,2.85,2.9,22000.0],["2025-02-06",2.92,2.95,2.85,2.86,17900.0],["2025-02-07",2.83,2.91,2.75,2.9,39600.0],["2025-02-10",2.91,2.959,2.75,2.9,39100.0],["2025-02-11",2.9,2.95,2.89,2.9,13100.0],["2025-02-12",2.88,2.965,2.83,2.91,25200.0],["2025-02-13",2.91,3.0,2.91,2.98,43500.0],["2025-02-14",2.99,2.99,2.91,2.93,6100.0],["2025-02-18",2.93,2.99,2.895,2.9,14200.0],["2025-02-19",2.88,2.93,2.79,2.85,28200.0],["2025-02-20",2.82,2.88,2.73,2.73,36800.0],["2025-02-21",2.75,2.79,2.71,2.74,14000.0],["2025-02-24",2.73,2.745,2.65,2.68,30100.0],["2025-02-25",2.71,2.8,2.64,2.79,14800.0],["2025-02-26",2.79,2.8,2.64,2.76,21900.0],["2025-02-27",2.76,2.79,2.72,2.79,27400.0],["2025-02-28",2.79,2.8,2.71,2.75,21700.0],["2025-03-03",2.75,2.853,2.7,2.71,37700.0],["2025-03-04",2.69,2.755,2.551,2.56,60800.0],["2025-03-05",2.568,2.82,2.545,2.76,32900.0],["2025-03-06",2.81,2.81,2.63,2.73,27000.0],["2025-03-07",2.69,2.85,2.61,2.77,57400.0],["2025-03-10",2.77,2.835,2.61,2.63,22300.0],["2025-03-11",2.7,3.08,2.7,2.96,51100.0],["2025-03-12",2.94,2.98,2.755,2.83,32400.0],["2025-03-13",2.5,2.8,2.5,2.525,107100.0],["2025-03-14",2.62,2.62,2.205,2.28,162500.0],["2025-03-17",2.28,2.315,2.2,2.2,48700.0],["2025-03-18",2.21,2.229,2.07,2.09,51400.0],["2025-03-19",2.124,2.17,2.08,2.1,51400.0],["2025-03-20",2.08,2.2,2.08,2.11,29300.0],["2025-03-21",2.2,2.2,2.049,2.09,51300.0],["2025-03-24",2.09,2.137,2.03,2.03,50100.0],["2025-03-25",2.03,2.07,1.9,1.92,110900.0],["2025-03-26",1.94,1.96,1.84,1.85,105600.0],["2025-03-27",1.86,1.874,1.685,1.74,107200.0],["2025-03-28",1.75,1.78,1.61,1.705,174000.0],["2025-03-31",1.71,1.77,1.58,1.74,100300.0],["2025-04-01",1.7,1.752,1.64,1.67,47900.0],["2025-04-02",1.68,1.89,1.68,1.82,83900.0],["2025-04-03",1.79,1.9,1.65,1.88,174700.0],["2025-04-04",1.82,1.91,1.71,1.71,133100.0],["2025-04-07",1.69,1.755,1.6,1.68,84300.0],["2025-04-08",1.81,1.93,1.73,1.74,60800.0],["2025-04-09",1.75,2.08,1.75,2.08,131200.0],["2025-04-10",2.06,2.079,1.9,1.92,65700.0],["2025-04-11",1.95,2.0,1.8,1.81,82900.0],["2025-04-14",1.85,1.886,1.77,1.79,31900.0],["2025-04-15",1.8,1.9,1.77,1.86,39900.0],["2025-04-16",1.86,1.86,1.7,1.7,55600.0],["2025-04-17",1.73,1.88,1.72,1.87,31900.0],["2025-04-21",1.89,1.949,1.78,1.81,40800.0],["2025-04-22",1.82,1.9,1.8,1.84,39300.0],["2025-04-23",1.87,1.93,1.84,1.87,19900.0],["2025-04-24",1.86,2.0,1.66,1.81,99800.0],["2025-04-25",1.8,1.83,1.73,1.74,42100.0],["2025-04-28",1.77,1.84,1.75,1.8,23000.0],["2025-04-29",1.8,1.82,1.73,1.75,28300.0],["2025-04-30",1.76,1.81,1.705,1.74,9800.0],["2025-05-01",1.74,1.858,1.73,1.76,54500.0],["2025-05-02",1.75,1.9,1.75,1.8,13700.0],["2025-05-05",1.81,1.825,1.75,1.77,25500.0],["2025-05-06",1.76,1.77,1.71,1.72,18800.0],["2025-05-07",1.74,1.89,1.71,1.81,33100.0],["2025-05-08",1.8,1.96,1.77,1.95,54300.0],["2025-05-09",1.921,1.95,1.88,1.88,13200.0],["2025-05-12",2.03,2.04,1.945,1.95,49800.0],["2025-05-13",1.98,1.98,1.785,1.82,69900.0],["2025-05-14",1.81,1.81,1.72,1.72,64100.0],["2025-05-15",1.72,1.805,1.72,1.78,38300.0],["2025-05-16",1.77,1.94,1.77,1.89,29500.0],["2025-05-19",1.85,1.92,1.82,1.83,21800.0],["2025-05-20",1.83,1.95,1.81,1.9,38400.0],["2025-05-21",1.89,1.91,1.83,1.83,22700.0],["2025-05-22",1.83,1.98,1.83,1.98,64500.0],["2025-05-23",1.93,1.949,1.84,1.84,15200.0],["2025-05-27",1.88,1.98,1.88,1.95,69100.0],["2025-05-28",1.93,1.965,1.92,1.94,48800.0],["2025-05-29",1.93,1.98,1.85,1.88,18600.0],["2025-05-30",1.86,1.905,1.85,1.86,24100.0],["2025-06-02",1.97,2.01,1.89,2.01,90800.0],["2025-06-03",2.01,2.14,1.99,2.07,90600.0],["2025-06-04",2.09,2.24,2.077,2.24,96800.0],["2025-06-05",2.24,2.24,1.825,1.85,334000.0],["2025-06-06",1.84,1.96,1.83,1.93,73400.0],["2025-06-09",1.95,2.19,1.95,2.05,70800.0],["2025-06-10",2.06,2.2,1.95,2.07,61300.0],["2025-06-11",2.06,2.119,1.99,2.0,42400.0],["2025-06-12",2.0,2.025,1.9,1.94,59700.0],["2025-06-13",1.91,1.94,1.82,1.83,101300.0],["2025-06-16",1.88,1.922,1.84,1.86,30500.0],["2025-06-17",1.895,1.895,1.83,1.85,21100.0],["2025-06-18",1.85,1.98,1.85,1.98,62700.0],["2025-06-20",2.04,2.07,2.0,2.02,30300.0],["2025-06-23",2.02,2.02,1.91,1.95,19400.0],["2025-06-24",1.95,2.01,1.94,1.98,26400.0],["2025-06-25",1.98,2.01,1.94,1.94,23000.0],["2025-06-26",1.943,1.97,1.94,1.97,28900.0],["2025-06-27",1.97,2.02,1.942,2.02,26900.0],["2025-06-30",2.04,2.11,2.02,2.1,38700.0],["2025-07-01",2.08,2.2,2.05,2.14,49500.0],["2025-07-02",2.13,2.18,2.115,2.18,28500.0],["2025-07-03",2.2,2.3,2.14,2.2,30800.0],["2025-07-07",2.18,2.18,2.01,2.12,67800.0],["2025-07-08",2.15,2.24,2.078,2.2,44100.0],["2025-07-09",2.178,2.33,2.178,2.33,24900.0],["2025-07-10",2.29,2.29,2.19,2.28,26300.0],["2025-07-11",2.25,2.26,2.09,2.09,32000.0],["2025-07-14",2.1,2.2,2.06,2.2,64300.0],["2025-07-15",2.22,2.22,2.08,2.08,20300.0],["2025-07-16",2.09,2.11,2.06,2.08,16400.0],["2025-07-17",2.15,2.22,2.11,2.22,38500.0],["2025-07-18",2.23,2.23,2.095,2.14,18000.0],["2025-07-21",2.13,2.25,2.07,2.22,34500.0],["2025-07-22",2.25,2.38,2.22,2.33,224800.0],["2025-07-23",2.35,2.45,2.33,2.4,33300.0],["2025-07-24",2.38,2.4,2.27,2.32,50400.0],["2025-07-25",2.31,2.4,2.26,2.31,22000.0],["2025-07-28",2.3,2.37,2.28,2.3,30700.0],["2025-07-29",2.28,2.34,2.14,2.21,46800.0],["2025-07-30",2.303,2.303,2.21,2.24,31000.0],["2025-07-31",2.29,2.29,2.09,2.1,10900.0],["2025-08-01",2.09,2.13,2.04,2.11,26800.0],["2025-08-04",2.11,2.136,2.09,2.12,16100.0],["2025-08-05",2.12,2.27,2.12,2.26,17900.0],["2025-08-06",2.3,2.36,2.21,2.3,10300.0],["2025-08-07",2.32,2.329,2.11,2.29,18300.0],["2025-08-08",2.28,2.35,2.214,2.28,19400.0],["2025-08-11",2.28,2.35,2.16,2.2,31000.0],["2025-08-12",2.22,2.33,2.22,2.27,4900.0],["2025-08-13",2.27,2.31,2.2,2.2,24200.0],["2025-08-14",2.18,2.266,2.12,2.21,32100.0],["2025-08-15",2.15,2.24,2.13,2.144,16700.0],["2025-08-18",2.16,2.2,2.08,2.08,57200.0],["2025-08-19",2.137,2.17,2.137,2.14,35100.0],["2025-08-20",2.17,2.24,2.14,2.17,36100.0],["2025-08-21",2.18,2.19,2.14,2.14,8300.0],["2025-08-22",2.2,2.33,2.2,2.27,91700.0],["2025-08-25",2.27,2.27,2.2,2.21,14800.0],["2025-08-26",2.21,2.32,2.2,2.25,26200.0],["2025-08-27",2.26,2.34,2.25,2.28,45200.0],["2025-08-28",2.33,2.35,2.31,2.33,10800.0],["2025-08-29",2.305,2.31,2.26,2.27,11300.0],["2025-09-02",2.27,2.4,2.25,2.37,21300.0],["2025-09-03",2.39,2.49,2.33,2.36,73700.0],["2025-09-04",2.83,4.66,2.73,3.59,69097600.0],["2025-09-05",4.13,4.15,3.5,3.79,3619700.0],["2025-09-08",3.78,4.1,3.58,3.85,914200.0],["2025-09-09",3.76,3.85,3.2,3.31,527200.0],["2025-09-10",3.2,3.63,3.2,3.59,147900.0],["2025-09-11",3.49,3.8,3.43,3.63,173800.0],["2025-09-12",3.56,3.73,3.535,3.62,60300.0],["2025-09-15",3.63,4.04,3.616,3.87,348100.0],["2025-09-16",3.94,4.275,3.904,4.1,345000.0],["2025-09-17",4.07,4.4,4.011,4.16,194600.0],["2025-09-18",4.16,4.37,4.08,4.16,170200.0],["2025-09-19",4.18,4.23,3.71,3.75,255200.0],["2025-09-22",3.76,3.95,3.6,3.75,93300.0],["2025-09-23",3.76,4.05,3.65,3.66,158600.0],["2025-09-24",3.71,3.792,3.49,3.62,106900.0],["2025-09-25",3.64,3.686,3.54,3.6,46200.0],["2025-09-26",3.6,3.67,3.39,3.54,216500.0],["2025-09-29",3.51,3.668,3.46,3.62,60800.0],["2025-09-30",3.88,3.94,3.66,3.91,182300.0],["2025-10-01",3.86,3.9,3.68,3.68,128200.0],["2025-10-02",3.74,3.93,3.68,3.82,100500.0],["2025-10-03",3.85,4.14,3.85,4.02,97400.0],["2025-10-06",4.14,4.14,3.83,3.87,79400.0],["2025-10-07",3.87,3.91,3.51,3.57,125200.0],["2025-10-08",3.6,3.75,3.5,3.59,50300.0],["2025-10-09",3.59,3.675,3.48,3.51,41600.0],["2025-10-10",3.53,3.625,3.22,3.25,117700.0],["2025-10-13",3.35,3.48,3.242,3.42,48300.0],["2025-10-14",3.37,3.43,3.28,3.3,39600.0],["2025-10-15",3.33,3.4,3.24,3.31,29400.0],["2025-10-16",3.3,3.359,3.15,3.15,69500.0],["2025-10-17",3.13,3.308,2.97,3.04,47400.0],["2025-10-20",2.99,3.087,2.98,3.0,57300.0],["2025-10-21",3.01,3.32,3.0,3.26,108400.0],["2025-10-22",3.29,3.41,3.16,3.17,73400.0],["2025-10-23",3.2,3.22,3.022,3.1,43800.0],["2025-10-24",3.18,3.24,3.13,3.16,35000.0],["2025-10-27",3.23,3.23,3.1,3.12,45900.0],["2025-10-28",3.12,3.13,3.0,3.02,37700.0],["2025-10-29",3.04,3.09,2.96,2.97,65000.0],["2025-10-30",3.0,3.035,2.8,2.81,118900.0],["2025-10-31",2.81,2.87,2.75,2.75,55000.0],["2025-11-03",2.73,3.06,2.66,2.8,177900.0],["2025-11-04",2.73,2.91,2.7,2.7,46200.0],["2025-11-05",2.69,2.83,2.69,2.83,47200.0],["2025-11-06",2.83,2.99,2.74,2.76,63200.0],["2025-11-07",2.74,2.81,2.71,2.76,41400.0],["2025-11-10",2.8,2.89,2.691,2.89,11000.0],["2025-11-11",2.83,2.88,2.78,2.82,22300.0],["2025-11-12",2.83,3.15,2.83,3.07,38400.0],["2025-11-13",3.041,3.041,2.935,2.94,13400.0],["2025-11-14",2.88,2.981,2.84,2.84,24600.0],["2025-11-17",2.82,2.93,2.8,2.9,48600.0],["2025-11-18",2.87,2.98,2.825,2.9,41600.0],["2025-11-19",2.935,2.95,2.85,2.9,28000.0],["2025-11-20",2.9,3.05,2.9,3.01,49500.0],["2025-11-21",3.01,3.08,2.98,3.08,59300.0],["2025-11-24",3.04,3.2,3.04,3.13,95200.0],["2025-11-25",3.13,3.33,3.05,3.05,96500.0],["2025-11-26",3.03,3.4,3.03,3.1,123000.0],["2025-11-28",3.14,3.37,3.13,3.23,64300.0],["2025-12-01",3.23,3.45,3.23,3.41,66500.0],["2025-12-02",3.41,3.57,3.395,3.44,101500.0],["2025-12-03",3.493,3.493,3.23,3.39,100000.0],["2025-12-04",3.34,3.4,3.13,3.13,62500.0],["2025-12-05",3.123,3.22,2.92,3.0,139100.0],["2025-12-08",2.99,3.11,2.87,2.87,121000.0],["2025-12-09",2.89,3.02,2.88,2.9,67800.0],["2025-12-10",2.91,2.977,2.86,2.88,78000.0],["2025-12-11",2.91,3.07,2.91,2.99,83400.0],["2025-12-12",2.98,3.11,2.88,2.91,145900.0],["2025-12-15",2.95,3.265,2.95,3.13,372600.0],["2025-12-16",3.32,3.36,2.14,2.21,1371800.0],["2025-12-17",2.23,2.45,2.14,2.19,516900.0],["2025-12-18",2.25,2.28,2.16,2.25,193800.0],["2025-12-19",2.24,2.3,2.131,2.21,128300.0],["2025-12-22",2.23,2.239,2.13,2.2,203300.0],["2025-12-23",2.19,2.2,2.1,2.19,80500.0],["2025-12-24",2.18,2.25,2.13,2.18,63600.0],["2025-12-26",2.2,2.23,2.08,2.11,115000.0],["2025-12-29",2.09,2.125,2.034,2.07,192300.0],["2025-12-30",2.12,2.15,2.06,2.11,197900.0],["2025-12-31",2.09,2.12,2.04,2.08,66900.0],["2026-01-02",2.08,2.09,2.03,2.07,63200.0],["2026-01-05",2.06,2.18,2.02,2.17,109100.0],["2026-01-06",2.15,2.27,2.15,2.21,68000.0],["2026-01-07",2.21,2.29,2.21,2.25,75600.0],["2026-01-08",2.24,2.37,2.24,2.35,74600.0],["2026-01-09",2.36,2.4,2.267,2.33,68000.0],["2026-01-12",2.32,2.36,2.21,2.22,92500.0],["2026-01-13",2.26,2.28,2.21,2.23,53500.0],["2026-01-14",2.25,2.25,2.18,2.22,161700.0],["2026-01-15",2.24,2.455,2.18,2.33,133600.0],["2026-01-16",2.36,2.36,2.27,2.31,42200.0],["2026-01-20",2.27,2.3,2.16,2.19,123700.0],["2026-01-21",2.19,2.3,2.18,2.27,134500.0],["2026-01-22",2.28,2.365,2.25,2.35,71900.0],["2026-01-23",2.36,2.43,2.3,2.4,40700.0],["2026-01-26",2.4,2.44,2.4,2.42,30700.0],["2026-01-27",2.42,2.523,2.4,2.47,61000.0],["2026-01-28",2.45,2.6,2.45,2.54,65600.0],["2026-01-29",2.54,2.54,2.39,2.41,50700.0],["2026-01-30",2.41,2.48,2.375,2.41,73300.0],["2026-02-02",2.39,2.48,2.35,2.4,51400.0],["2026-02-03",2.4,2.44,2.33,2.41,111600.0],["2026-02-04",2.43,2.465,2.35,2.39,21700.0],["2026-02-05",2.37,2.39,2.295,2.33,35000.0],["2026-02-06",2.34,2.47,2.335,2.45,80300.0],["2026-02-09",2.45,2.53,2.387,2.51,51700.0],["2026-02-10",2.53,2.565,2.38,2.41,34800.0],["2026-02-11",2.42,2.504,2.3,2.36,31600.0],["2026-02-12",2.36,2.39,2.24,2.27,45400.0],["2026-02-13",2.27,2.39,2.25,2.28,48500.0],["2026-02-17",2.27,2.37,2.2,2.3,36600.0],["2026-02-18",2.41,2.42,2.25,2.34,37500.0],["2026-02-19",2.33,2.33,2.22,2.3,27200.0],["2026-02-20",2.295,2.42,2.25,2.42,31100.0],["2026-02-23",2.4,2.4,2.21,2.21,29000.0],["2026-02-24",2.23,2.33,2.21,2.28,45100.0],["2026-02-25",2.22,2.245,2.151,2.19,25800.0],["2026-02-26",2.21,2.29,2.185,2.28,18900.0],["2026-02-27",2.28,2.28,2.148,2.15,26600.0],["2026-03-02",2.11,2.25,2.11,2.2,57800.0],["2026-03-03",2.14,2.23,2.04,2.23,26000.0],["2026-03-04",2.23,2.37,2.2,2.33,29000.0],["2026-03-05",2.29,2.32,2.21,2.21,14400.0],["2026-03-06",2.33,2.33,2.13,2.24,12100.0],["2026-03-09",2.2,2.26,2.09,2.18,60300.0],["2026-03-10",2.16,2.29,2.16,2.16,50200.0],["2026-03-11",2.195,2.24,2.14,2.23,40500.0],["2026-03-12",2.23,2.26,2.16,2.22,19300.0],["2026-03-13",2.22,2.22,2.16,2.16,19000.0],["2026-03-16",2.2,2.2,2.16,2.17,16600.0],["2026-03-17",2.185,2.23,2.16,2.16,14500.0],["2026-03-18",2.24,2.24,2.145,2.17,81500.0],["2026-03-19",2.7,3.24,2.56,3.14,13680500.0],["2026-03-20",3.21,3.34,2.96,3.05,1051100.0],["2026-03-23",3.08,3.24,3.06,3.15,333100.0],["2026-03-24",3.15,3.3,3.075,3.18,177200.0],["2026-03-25",3.27,3.28,3.09,3.15,142400.0],["2026-03-26",3.17,3.18,3.03,3.13,174000.0],["2026-03-27",3.13,3.17,3.0,3.01,145900.0],["2026-03-30",3.02,3.085,2.85,2.89,165800.0],["2026-03-31",2.93,3.18,2.93,3.16,111700.0],["2026-04-01",3.14,3.18,3.08,3.08,65700.0],["2026-04-02",3.0,3.15,2.96,3.09,50900.0],["2026-04-06",3.07,3.22,3.02,3.2,108700.0],["2026-04-07",3.18,3.355,3.06,3.29,108900.0],["2026-04-08",3.38,3.57,3.36,3.39,123600.0],["2026-04-09",3.4,3.435,3.26,3.31,56300.0],["2026-04-10",3.31,3.36,3.16,3.29,64800.0],["2026-04-13",3.29,3.33,3.11,3.15,73000.0],["2026-04-14",3.15,3.25,3.12,3.14,77000.0],["2026-04-15",3.145,3.28,3.13,3.27,96100.0],["2026-04-16",3.175,3.27,3.15,3.18,33700.0],["2026-04-17",3.21,3.35,3.17,3.31,88100.0],["2026-04-20",3.31,3.57,3.31,3.56,195200.0],["2026-04-21",3.58,3.605,3.44,3.52,119300.0],["2026-04-22",3.54,3.665,3.52,3.58,44200.0],["2026-04-23",3.6,3.708,3.37,3.47,78100.0],["2026-04-24",3.26,3.6,3.26,3.6,164600.0],["2026-04-27",3.6,3.705,3.6,3.67,53200.0],["2026-04-28",3.68,3.75,3.505,3.52,30300.0],["2026-04-29",3.51,3.525,3.31,3.39,68000.0],["2026-04-30",3.38,3.38,3.21,3.3,50800.0],["2026-05-01",3.3,3.49,3.239,3.4,60200.0],["2026-05-04",3.43,3.43,3.27,3.31,79500.0],["2026-05-05",3.31,3.4,3.28,3.33,39500.0],["2026-05-06",3.32,3.32,3.182,3.27,44700.0],["2026-05-07",3.31,3.38,3.222,3.38,32000.0],["2026-05-08",3.38,3.38,3.17,3.26,30800.0],["2026-05-11",3.22,3.22,3.0,3.06,113900.0],["2026-05-12",3.06,3.06,2.94,2.97,46500.0],["2026-05-13",2.99,3.07,2.875,3.05,90800.0],["2026-05-14",3.13,3.27,3.01,3.03,50800.0],["2026-05-15",3.01,3.045,2.965,2.99,50800.0],["2026-05-18",2.99,3.245,2.99,3.11,60500.0],["2026-05-19",3.09,3.175,3.03,3.15,52000.0],["2026-05-20",3.16,3.47,3.16,3.35,111700.0],["2026-05-21",3.36,3.54,3.34,3.47,97700.0],["2026-05-22",3.47,3.685,3.45,3.62,107400.0],["2026-05-26",3.66,3.66,3.48,3.63,69900.0],["2026-05-27",3.63,3.7,3.35,3.53,66800.0],["2026-05-28",3.54,3.67,3.54,3.59,47800.0],["2026-05-29",3.56,3.65,3.311,3.35,108500.0],["2026-06-01",3.285,3.535,3.285,3.51,71600.0],["2026-06-02",3.51,3.65,3.47,3.5,49500.0],["2026-06-03",3.5,3.53,3.43,3.43,36700.0],["2026-06-04",3.5,3.54,3.4,3.43,49400.0],["2026-06-05",3.43,3.59,3.26,3.32,111100.0],["2026-06-08",3.38,4.375,3.35,4.31,1201400.0],["2026-06-09",4.44,4.939,4.365,4.67,544300.0],["2026-06-10",4.61,4.9,4.505,4.53,294900.0],["2026-06-11",4.54,4.83,4.47,4.77,419200.0],["2026-06-12",4.83,5.09,4.68,4.68,278400.0],["2026-06-15",4.91,4.91,4.562,4.74,320900.0],["2026-06-16",4.74,4.98,4.17,4.24,307700.0],["2026-06-17",4.25,4.395,4.19,4.19,147500.0],["2026-06-18",4.3,4.39,4.218,4.24,150900.0],["2026-06-22",4.24,4.28,3.93,4.01,290000.0],["2026-06-23",3.91,4.16,3.9,4.14,145400.0],["2026-06-24",4.12,4.255,3.93,4.215,92800.0],["2026-06-25",4.29,4.37,4.138,4.34,126500.0],["2026-06-26",4.34,4.4,4.16,4.23,152500.0],["2026-06-29",4.23,4.76,4.23,4.65,320700.0],["2026-06-30",4.65,4.65,4.44,4.48,147000.0],["2026-07-01",4.62,4.695,4.395,4.54,133800.0],["2026-07-02",4.59,4.67,4.37,4.45,84300.0],["2026-07-06",4.42,4.72,4.355,4.56,217800.0],["2026-07-07",4.57,4.7,4.26,4.27,98900.0],["2026-07-08",4.27,4.27,4.01,4.15,114800.0],["2026-07-09",4.19,4.31,4.01,4.18,99000.0],["2026-07-10",4.16,4.22,4.01,4.03,51600.0],["2026-07-13",4.03,4.125,4.01,4.05,78000.0],["2026-07-14",4.05,4.1,4.0,4.1,54500.0],["2026-07-15",4.1,4.265,4.044,4.22,77500.0],["2026-07-16",4.22,4.4,4.175,4.33,48100.0],["2026-07-17",4.25,4.365,4.23,4.27,52800.0],["2026-07-20",4.26,4.451,4.2,4.2,85900.0],["2026-07-21",4.2,4.45,4.17,4.43,89200.0],["2026-07-22",4.38,4.6,4.258,4.41,62800.0],["2026-07-23",4.31,4.31,4.09,4.2,40700.0],["2026-07-24",4.2,4.31,4.1,4.2,19800.0],["2026-07-27",4.2,4.335,4.14,4.27,54100.0],["2026-07-28",4.28,4.415,4.26,4.3,38900.0],["2026-07-29",4.28,4.3,4.01,4.01,36400.0],["2026-07-30",4.03,4.1,4.01,4.06,29800.0],["2026-07-31",4.03,4.155,4.01,4.08,25100.0],["2026-08-03",4.08,4.22,4.06,4.17,36700.0],["2026-08-04",4.2,4.27,4.16,4.18,26300.0],["2026-08-05",4.16,4.174,4.065,4.12,39000.0],["2026-08-06",4.08,4.22,4.07,4.16,110400.0],["2026-08-07",4.22,4.23,4.108,4.18,53700.0],["2026-08-10",4.13,4.2,3.85,3.98,112000.0],["2026-08-11",3.98,4.08,3.95,4.0,45200.0],["2026-08-12",4.0,4.03,3.885,3.97,45700.0],["2026-08-13",3.97,4.2,3.94,3.97,44400.0],["2026-08-14",3.98,4.08,3.95,4.03,49300.0],["2026-08-17",4.0,4.085,3.93,3.95,36900.0],["2026-08-18",3.88,4.172,3.8,3.8,36800.0],["2026-08-19",3.87,4.0,3.69,3.81,24500.0],["2026-08-20",3.81,3.85,3.65,3.84,63200.0],["2026-08-21",3.85,3.85,3.7,3.81,46700.0],["2026-08-24",3.81,3.905,3.7,3.75,24900.0],["2026-08-25",3.75,3.83,3.67,3.78,35800.0],["2026-08-26",3.74,3.77,3.69,3.73,34600.0],["2026-08-27",3.69,3.82,3.69,3.7,42600.0],["2026-08-28",3.7,3.72,3.62,3.68,23100.0],["2026-08-31",3.65,3.69,3.56,3.68,37400.0],["2026-09-01",3.63,3.69,3.575,3.63,37200.0],["2026-09-02",3.69,3.86,3.51,3.62,155000.0],["2026-09-03",4.2,4.54,3.801,4.46,3333300.0],["2026-09-04",4.46,4.5895,4.21,4.52,419161.0]]}