{"t":"KODK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-09-23",19.25,19.5,19.25,19.4,87200.0],["2013-09-24",21.0,23.0,21.0,22.9,65000.0],["2013-09-25",24.0,24.0,21.95,23.05,118400.0],["2013-09-26",23.1,24.5,23.1,24.5,192400.0],["2013-09-27",24.75,26.25,24.65,25.5,193700.0],["2013-09-30",26.5,26.5,25.0,25.0,32200.0],["2013-10-01",25.5,25.75,25.25,25.65,160800.0],["2013-10-02",25.65,26.05,25.5,25.65,27800.0],["2013-10-03",25.5,28.0,25.5,28.0,22200.0],["2013-10-04",27.0,28.12,27.0,28.05,136000.0],["2013-10-07",29.0,30.0,28.75,29.0,10200.0],["2013-10-08",29.0,29.0,28.0,28.0,7800.0],["2013-10-09",27.5,27.5,26.5,27.0,4400.0],["2013-10-10",26.9,27.5,26.9,27.0,10800.0],["2013-10-11",27.5,27.5,26.75,27.0,81200.0],["2013-10-14",27.5,27.5,25.5,25.5,0.0],["2013-10-15",25.5,26.75,25.5,26.0,5600.0],["2013-10-16",26.5,26.5,25.55,25.75,1200.0],["2013-10-17",26.5,27.25,25.55,25.55,0.0],["2013-10-18",26.0,26.0,24.64,25.05,0.0],["2013-10-21",25.0,25.25,24.5,24.5,18800.0],["2013-10-22",24.25,24.5,23.5,23.5,78200.0],["2013-10-23",24.5,24.5,23.05,23.25,104000.0],["2013-10-24",24.0,24.0,23.0,23.11,89200.0],["2013-10-25",23.0,23.0,22.8,22.8,40600.0],["2013-10-28",22.8,23.0,22.5,22.75,12600.0],["2013-10-29",22.75,23.5,22.0,22.62,108800.0],["2013-10-30",23.25,25.0,23.25,24.8,78800.0],["2013-10-31",24.9,26.75,24.25,26.0,247000.0],["2013-11-01",26.3,27.5,25.05,26.25,75700.0],["2013-11-04",26.52,27.0,26.52,26.9,49500.0],["2013-11-05",27.0,27.0,26.5,26.9,35500.0],["2013-11-06",27.03,27.03,25.75,26.0,14000.0],["2013-11-07",25.65,25.8,24.95,25.21,19200.0],["2013-11-08",25.0,25.5,24.9,25.24,71200.0],["2013-11-11",25.3,25.4,25.25,25.4,5600.0],["2013-11-12",25.4,25.5,24.8,24.8,17200.0],["2013-11-13",25.2,25.42,24.62,24.74,19400.0],["2013-11-14",24.75,24.84,24.57,24.74,14600.0],["2013-11-15",24.49,24.6,24.32,24.45,36400.0],["2013-11-18",24.41,24.53,23.35,23.76,18600.0],["2013-11-19",23.55,23.97,23.5,23.7,23800.0],["2013-11-20",23.4,23.55,23.23,23.46,9100.0],["2013-11-21",23.09,23.6,23.08,23.23,22700.0],["2013-11-22",23.44,23.44,22.9,23.02,22500.0],["2013-11-25",22.99,23.6,22.97,23.2,10200.0],["2013-11-26",22.77,24.94,22.76,24.62,139400.0],["2013-11-27",24.87,25.58,24.84,25.35,12500.0],["2013-11-29",25.1,26.88,24.8,26.48,58400.0],["2013-12-02",26.69,27.41,26.5,26.96,179700.0],["2013-12-03",26.75,26.95,26.37,26.89,25600.0],["2013-12-04",26.96,28.23,26.8,27.66,185800.0],["2013-12-05",27.39,27.5,26.7,27.0,66400.0],["2013-12-06",26.99,27.0,25.9,26.51,90200.0],["2013-12-09",25.46,26.9,25.46,26.27,61100.0],["2013-12-10",26.51,27.45,26.07,27.43,87700.0],["2013-12-11",27.16,28.1,26.71,27.7,154600.0],["2013-12-12",27.84,28.58,27.51,28.19,313100.0],["2013-12-13",28.44,29.5,28.41,29.3,244000.0],["2013-12-16",29.4,32.33,29.4,32.25,538500.0],["2013-12-17",32.02,32.95,31.09,32.1,261100.0],["2013-12-18",32.66,34.61,32.21,32.98,299600.0],["2013-12-19",33.33,34.35,32.89,33.91,278000.0],["2013-12-20",33.91,34.51,32.75,32.86,1030600.0],["2013-12-23",33.3,34.2,31.81,32.06,98300.0],["2013-12-24",31.8,32.83,31.8,32.35,14400.0],["2013-12-26",32.51,33.49,32.28,33.42,39100.0],["2013-12-27",33.33,33.68,32.17,33.68,41900.0],["2013-12-30",33.81,33.81,33.06,33.41,65800.0],["2013-12-31",33.01,34.71,33.0,34.71,167600.0],["2014-01-02",34.41,34.41,32.8,34.02,153700.0],["2014-01-03",33.8,33.8,31.95,32.9,119900.0],["2014-01-06",32.68,34.42,32.68,34.27,54000.0],["2014-01-07",34.14,37.15,34.14,36.3,150900.0],["2014-01-08",36.4,37.73,36.4,37.2,57700.0],["2014-01-09",37.4,37.69,36.95,37.2,28600.0],["2014-01-10",36.96,37.45,36.3,36.88,37500.0],["2014-01-13",36.2,36.74,34.44,34.5,42100.0],["2014-01-14",34.8,35.04,33.78,34.25,63500.0],["2014-01-15",34.3,34.3,32.81,32.99,30800.0],["2014-01-16",33.0,33.11,32.1,32.3,36700.0],["2014-01-17",32.17,33.19,31.76,32.36,34100.0],["2014-01-21",32.4,33.25,32.38,32.44,30600.0],["2014-01-22",32.49,32.59,32.04,32.39,16900.0],["2014-01-23",32.1,32.25,31.5,31.96,34100.0],["2014-01-24",31.64,31.96,29.84,30.3,49000.0],["2014-01-27",30.11,30.58,29.68,29.95,52800.0],["2014-01-28",29.35,29.93,29.35,29.89,27400.0],["2014-01-29",29.65,30.25,29.5,29.67,34300.0],["2014-01-30",29.77,29.95,29.04,29.17,35400.0],["2014-01-31",29.0,29.09,27.86,28.17,46500.0],["2014-02-03",28.63,28.71,27.55,28.0,46400.0],["2014-02-04",28.0,28.52,27.54,28.48,45200.0],["2014-02-05",28.5,29.89,28.26,28.46,56400.0],["2014-02-06",28.5,28.7,27.84,28.51,13100.0],["2014-02-07",28.5,29.4,28.5,28.95,14300.0],["2014-02-10",28.83,29.04,28.75,28.92,7100.0],["2014-02-11",28.77,29.59,28.77,29.2,21700.0],["2014-02-12",29.11,29.25,28.75,28.81,16500.0],["2014-02-13",28.82,30.23,28.68,29.79,85100.0],["2014-02-14",29.81,30.17,29.47,30.15,30100.0],["2014-02-18",29.82,30.08,29.65,29.76,11000.0],["2014-02-19",29.65,29.97,29.39,29.74,20500.0],["2014-02-20",29.77,30.15,29.58,30.0,11500.0],["2014-02-21",29.32,30.12,29.31,30.11,13700.0],["2014-02-24",29.95,30.9,29.84,30.33,24600.0],["2014-02-25",30.21,30.5,29.82,30.37,11900.0],["2014-02-26",30.18,30.5,30.07,30.49,29800.0],["2014-02-27",30.5,30.64,29.75,30.18,28600.0],["2014-02-28",30.06,30.3,29.44,29.97,19400.0],["2014-03-03",29.64,30.0,29.18,29.92,15100.0],["2014-03-04",29.89,30.6,28.0,28.53,155300.0],["2014-03-05",28.11,28.91,27.26,28.18,35700.0],["2014-03-06",27.93,27.93,26.81,27.61,69100.0],["2014-03-07",27.41,28.02,26.86,27.99,121400.0],["2014-03-10",27.9,27.98,26.87,27.74,80700.0],["2014-03-11",27.05,28.0,27.05,27.23,36200.0],["2014-03-12",26.94,27.44,26.31,27.2,143800.0],["2014-03-13",27.35,27.35,26.46,26.69,38900.0],["2014-03-14",26.47,26.47,25.65,26.03,86300.0],["2014-03-17",25.65,26.25,25.46,26.16,168700.0],["2014-03-18",26.2,27.49,25.6,27.14,100200.0],["2014-03-19",27.5,29.06,27.0,27.6,121900.0],["2014-03-20",27.49,27.75,26.63,27.47,133300.0],["2014-03-21",27.41,28.92,27.0,28.73,453200.0],["2014-03-24",28.02,28.82,26.99,27.59,60500.0],["2014-03-25",26.21,28.21,26.21,27.46,43900.0],["2014-03-26",27.42,28.76,27.02,27.44,142900.0],["2014-03-27",27.42,28.8,26.43,28.31,268300.0],["2014-03-28",28.48,31.67,28.21,31.47,172700.0],["2014-03-31",31.55,33.74,31.36,33.4,129700.0],["2014-04-01",33.2,33.83,32.51,33.0,261700.0],["2014-04-02",32.9,33.23,31.91,33.0,131600.0],["2014-04-03",33.15,33.5,32.39,33.31,166600.0],["2014-04-04",33.32,34.15,32.85,33.49,254900.0],["2014-04-07",33.53,34.94,33.0,34.21,257300.0],["2014-04-08",34.3,34.3,30.4,30.42,136200.0],["2014-04-09",30.79,31.57,30.49,30.65,72000.0],["2014-04-10",30.69,32.54,30.69,32.15,211500.0],["2014-04-11",32.18,32.18,29.96,30.45,32300.0],["2014-04-14",30.41,31.07,29.48,29.88,89700.0],["2014-04-15",29.71,30.49,28.69,29.28,63100.0],["2014-04-16",29.52,30.37,29.52,30.12,72600.0],["2014-04-17",29.92,30.88,29.7,30.64,67300.0],["2014-04-21",30.19,30.44,28.9,29.41,57600.0],["2014-04-22",29.29,29.69,28.71,29.65,85900.0],["2014-04-23",29.62,29.81,28.76,29.42,81000.0],["2014-04-24",29.66,30.41,28.82,29.97,74400.0],["2014-04-25",29.69,30.79,29.69,29.95,120400.0],["2014-04-28",30.16,30.17,29.67,30.04,129600.0],["2014-04-29",29.99,30.22,29.86,30.08,47200.0],["2014-04-30",29.85,30.24,29.57,29.87,115700.0],["2014-05-01",29.71,30.17,29.71,30.06,42000.0],["2014-05-02",30.05,30.48,29.73,30.37,90000.0],["2014-05-05",30.12,30.52,29.2,29.92,137600.0],["2014-05-06",30.05,30.28,28.65,29.91,2154600.0],["2014-05-07",29.9,30.84,27.13,28.26,126400.0],["2014-05-08",28.42,28.42,26.34,26.57,219100.0],["2014-05-09",26.38,27.24,25.43,25.43,125400.0],["2014-05-12",25.44,26.28,25.05,25.13,122700.0],["2014-05-13",25.1,25.92,25.05,25.29,64200.0],["2014-05-14",25.44,26.44,24.93,26.07,164800.0],["2014-05-15",25.95,26.48,25.4,25.74,117500.0],["2014-05-16",25.75,26.95,25.75,26.81,126600.0],["2014-05-19",26.83,27.27,26.41,26.8,72000.0],["2014-05-20",26.5,27.19,25.75,26.65,84000.0],["2014-05-21",26.87,27.79,25.99,26.86,215300.0],["2014-05-22",26.95,27.32,26.58,26.8,44700.0],["2014-05-23",27.3,27.3,26.85,27.09,61400.0],["2014-05-27",27.16,27.28,26.77,27.06,81700.0],["2014-05-28",26.95,27.26,26.77,27.06,62100.0],["2014-05-29",27.0,28.25,26.99,27.68,221900.0],["2014-05-30",27.65,29.06,27.65,28.68,181800.0],["2014-06-02",28.59,29.54,28.39,29.0,60300.0],["2014-06-03",29.05,29.5,28.54,29.1,168300.0],["2014-06-04",28.81,29.96,28.81,29.75,113100.0],["2014-06-05",29.41,29.94,28.53,29.7,151500.0],["2014-06-06",29.57,30.2,29.15,29.62,63300.0],["2014-06-09",29.4,29.99,28.89,29.39,63100.0],["2014-06-10",29.7,29.7,28.33,28.6,60500.0],["2014-06-11",28.64,29.58,27.55,28.7,100700.0],["2014-06-12",28.7,29.23,28.64,28.98,131100.0],["2014-06-13",29.17,29.98,28.05,28.59,104200.0],["2014-06-16",28.95,28.95,26.86,27.04,174900.0],["2014-06-17",27.04,27.9,26.4,26.67,85900.0],["2014-06-18",26.51,27.19,26.21,26.89,49500.0],["2014-06-19",27.21,27.21,26.06,26.47,96000.0],["2014-06-20",26.43,27.63,26.26,27.41,179100.0],["2014-06-23",27.2,27.54,26.8,27.33,93900.0],["2014-06-24",27.07,27.3,26.47,26.77,101200.0],["2014-06-25",26.5,26.6,25.29,25.58,117700.0],["2014-06-26",25.8,25.93,25.06,25.18,137900.0],["2014-06-27",25.27,26.68,25.11,25.5,1886500.0],["2014-06-30",25.29,25.3,23.71,24.47,303100.0],["2014-07-01",24.47,24.47,23.85,24.02,198800.0],["2014-07-02",23.93,25.03,23.93,24.8,108500.0],["2014-07-03",24.79,24.96,24.51,24.84,42300.0],["2014-07-07",24.68,24.73,24.2,24.45,69300.0],["2014-07-08",24.3,24.51,24.07,24.32,85500.0],["2014-07-09",24.24,24.24,23.91,24.0,82600.0],["2014-07-10",23.61,24.25,23.59,24.01,102600.0],["2014-07-11",23.88,24.19,23.74,24.0,59900.0],["2014-07-14",24.03,24.19,23.9,23.98,105200.0],["2014-07-15",24.0,24.25,23.95,24.08,98200.0],["2014-07-16",24.08,24.17,24.03,24.07,41300.0],["2014-07-17",24.0,24.13,24.0,24.05,74600.0],["2014-07-18",24.0,25.05,24.0,24.97,98400.0],["2014-07-21",24.84,25.66,24.76,25.6,114200.0],["2014-07-22",25.62,26.44,25.56,26.19,83500.0],["2014-07-23",26.28,26.57,26.07,26.32,55000.0],["2014-07-24",26.3,26.3,24.45,25.57,2073200.0],["2014-07-25",25.4,26.48,24.98,26.02,160000.0],["2014-07-28",26.1,26.3,25.25,25.45,156400.0],["2014-07-29",25.45,25.56,25.09,25.44,92300.0],["2014-07-30",25.61,26.0,24.61,24.7,50700.0],["2014-07-31",24.47,24.47,23.41,23.64,91700.0],["2014-08-01",23.67,23.69,23.21,23.65,73900.0],["2014-08-04",23.6,23.6,22.85,23.04,73400.0],["2014-08-05",22.86,23.43,22.53,22.99,80400.0],["2014-08-06",22.8,23.1,22.05,22.16,55700.0],["2014-08-07",22.11,22.29,21.91,22.03,27400.0],["2014-08-08",22.0,22.39,21.98,22.28,48900.0],["2014-08-11",22.19,22.43,22.0,22.22,74500.0],["2014-08-12",22.09,22.2,21.5,21.6,76900.0],["2014-08-13",21.54,21.54,20.74,20.91,67700.0],["2014-08-14",20.83,21.4,20.61,21.17,91200.0],["2014-08-15",21.3,21.3,20.57,20.84,71500.0],["2014-08-18",20.57,21.0,20.49,20.99,52700.0],["2014-08-19",20.95,22.25,20.95,22.02,56800.0],["2014-08-20",21.98,22.25,21.83,22.21,99100.0],["2014-08-21",22.21,22.32,21.7,22.05,140900.0],["2014-08-22",22.04,22.69,22.04,22.5,124000.0],["2014-08-25",22.52,23.19,22.47,22.98,118900.0],["2014-08-26",22.92,23.19,22.92,23.13,62800.0],["2014-08-27",23.05,23.09,22.7,23.03,49400.0],["2014-08-28",22.99,23.14,22.9,23.12,40400.0],["2014-08-29",23.26,23.33,23.07,23.13,67500.0],["2014-09-02",23.13,23.72,22.95,23.65,76000.0],["2014-09-03",23.65,23.86,23.5,23.78,112400.0],["2014-09-04",23.74,23.83,23.44,23.77,71200.0],["2014-09-05",23.76,24.48,23.25,24.23,153700.0],["2014-09-08",24.23,24.27,23.85,24.06,180300.0],["2014-09-09",24.11,24.28,24.0,24.12,156300.0],["2014-09-10",24.17,25.03,23.85,24.76,198400.0],["2014-09-11",24.78,24.78,24.34,24.61,60200.0],["2014-09-12",24.79,25.19,24.75,25.05,73100.0],["2014-09-15",25.01,25.44,24.79,24.89,52600.0],["2014-09-16",24.81,25.24,24.53,25.01,56400.0],["2014-09-17",24.92,25.55,24.85,25.12,63400.0],["2014-09-18",25.14,25.77,25.14,25.29,202800.0],["2014-09-19",25.28,25.7,24.46,24.8,115900.0],["2014-09-22",24.77,24.9,24.46,24.58,36800.0],["2014-09-23",24.57,24.62,24.04,24.25,48800.0],["2014-09-24",24.2,24.41,23.92,23.93,88800.0],["2014-09-25",23.9,23.9,22.83,22.96,81900.0],["2014-09-26",22.92,22.94,22.42,22.89,67300.0],["2014-09-29",22.66,22.92,22.27,22.53,48000.0],["2014-09-30",22.44,22.54,21.9,21.97,122500.0],["2014-10-01",21.9,22.25,21.44,21.67,41100.0],["2014-10-02",21.7,22.13,21.43,21.58,37400.0],["2014-10-03",21.85,21.85,21.41,21.6,27900.0],["2014-10-06",21.61,22.0,21.61,21.74,82300.0],["2014-10-07",21.62,21.69,20.63,20.7,77300.0],["2014-10-08",20.62,20.62,19.96,20.16,101600.0],["2014-10-09",20.22,20.22,19.32,19.63,60600.0],["2014-10-10",19.49,20.0,18.33,18.46,228500.0],["2014-10-13",18.53,19.08,18.03,18.35,70500.0],["2014-10-14",18.6,18.82,17.79,18.12,62700.0],["2014-10-15",17.97,18.48,17.5,18.02,342700.0],["2014-10-16",17.75,18.21,17.4,17.8,247100.0],["2014-10-17",17.95,18.6,17.83,18.1,134500.0],["2014-10-20",17.98,18.83,17.98,18.6,81600.0],["2014-10-21",18.75,19.18,18.7,19.12,129000.0],["2014-10-22",19.14,19.24,18.84,19.06,95100.0],["2014-10-23",19.25,20.98,19.06,20.11,382700.0],["2014-10-24",20.21,20.33,19.98,20.23,81600.0],["2014-10-27",20.26,20.49,19.81,20.06,124000.0],["2014-10-28",20.1,21.45,20.1,21.38,258100.0],["2014-10-29",21.49,21.49,20.85,20.91,104500.0],["2014-10-30",20.91,21.47,20.64,21.24,138200.0],["2014-10-31",21.76,21.84,21.23,21.57,160800.0],["2014-11-03",21.6,21.93,21.34,21.67,126200.0],["2014-11-04",21.58,21.8,20.45,20.87,222700.0],["2014-11-05",21.5,23.82,21.5,23.48,312300.0],["2014-11-06",23.39,23.61,22.66,22.9,223300.0],["2014-11-07",22.82,23.36,22.78,22.98,190500.0],["2014-11-10",23.0,23.17,22.63,22.89,122400.0],["2014-11-11",22.8,23.11,22.67,22.85,80500.0],["2014-11-12",22.66,22.79,22.18,22.65,79400.0],["2014-11-13",22.58,22.83,22.07,22.35,92700.0],["2014-11-14",22.22,22.8,22.22,22.5,196500.0],["2014-11-17",22.45,22.55,21.72,22.03,142400.0],["2014-11-18",22.17,22.41,21.56,21.74,81300.0],["2014-11-19",21.62,21.7,20.76,20.87,117200.0],["2014-11-20",20.76,20.76,19.88,20.26,163500.0],["2014-11-21",20.63,20.63,20.0,20.26,193400.0],["2014-11-24",20.92,20.92,20.45,20.5,59100.0],["2014-11-25",20.55,20.75,20.51,20.63,39900.0],["2014-11-26",20.59,20.61,20.45,20.5,111400.0],["2014-11-28",20.46,20.86,20.3,20.33,53400.0],["2014-12-01",20.32,20.67,20.07,20.35,164500.0],["2014-12-02",20.43,20.61,20.22,20.49,93300.0],["2014-12-03",20.52,21.53,20.38,21.2,125300.0],["2014-12-04",21.25,21.81,20.9,21.3,93200.0],["2014-12-05",21.29,22.73,21.29,22.37,123800.0],["2014-12-08",21.92,22.36,21.42,21.45,107600.0],["2014-12-09",21.39,21.92,21.23,21.52,107200.0],["2014-12-10",21.52,22.03,21.5,21.51,188700.0],["2014-12-11",21.66,22.38,21.43,21.47,126400.0],["2014-12-12",21.26,21.43,20.81,20.94,96800.0],["2014-12-15",21.11,21.2,20.01,20.25,120700.0],["2014-12-16",20.12,20.44,19.6,19.66,142600.0],["2014-12-17",19.77,20.12,19.73,19.97,104900.0],["2014-12-18",20.31,20.31,19.86,19.99,90100.0],["2014-12-19",20.0,20.19,19.91,20.12,174800.0],["2014-12-22",20.23,20.85,20.14,20.7,91700.0],["2014-12-23",20.94,21.06,20.51,20.82,149400.0],["2014-12-24",20.67,21.1,20.59,21.0,49800.0],["2014-12-26",21.03,21.33,20.73,20.98,120900.0],["2014-12-29",21.05,21.39,21.05,21.18,96900.0],["2014-12-30",21.18,22.17,21.0,22.02,62200.0],["2014-12-31",22.0,22.0,21.5,21.71,133300.0],["2015-01-02",21.79,22.15,21.14,22.07,77200.0],["2015-01-05",21.85,22.17,21.32,21.36,98700.0],["2015-01-06",21.36,21.39,19.63,19.82,178600.0],["2015-01-07",19.98,20.24,19.72,20.03,57400.0],["2015-01-08",20.19,20.69,20.1,20.35,107500.0],["2015-01-09",20.42,20.53,20.08,20.13,33800.0],["2015-01-12",20.19,20.31,18.84,19.39,147300.0],["2015-01-13",19.59,19.81,18.44,19.37,115700.0],["2015-01-14",19.06,19.19,18.6,18.66,91000.0],["2015-01-15",18.82,19.0,18.25,18.28,76500.0],["2015-01-16",18.25,18.68,18.25,18.6,110300.0],["2015-01-20",18.67,18.77,18.01,18.18,110500.0],["2015-01-21",18.09,18.54,18.0,18.16,47000.0],["2015-01-22",18.34,18.5,17.91,18.36,72200.0],["2015-01-23",18.35,18.51,17.98,17.99,40400.0],["2015-01-26",18.08,18.5,18.0,18.29,91300.0],["2015-01-27",18.25,18.4,18.15,18.3,40400.0],["2015-01-28",18.45,18.58,17.91,17.93,64700.0],["2015-01-29",18.03,18.48,17.8,18.41,75900.0],["2015-01-30",18.22,18.49,17.94,18.01,118100.0],["2015-02-02",18.0,18.58,17.8,18.55,66400.0],["2015-02-03",18.57,19.71,18.57,19.68,133500.0],["2015-02-04",19.53,19.73,18.91,18.97,69900.0],["2015-02-05",19.1,19.61,19.1,19.4,55000.0],["2015-02-06",19.48,19.8,18.96,19.65,128000.0],["2015-02-09",19.53,19.85,19.06,19.14,63300.0],["2015-02-10",19.2,19.2,18.55,18.75,105900.0],["2015-02-11",18.65,18.88,18.01,18.14,95000.0],["2015-02-12",18.25,18.69,18.0,18.33,84800.0],["2015-02-13",18.31,18.35,18.09,18.18,40600.0],["2015-02-17",18.3,18.57,18.2,18.45,72900.0],["2015-02-18",18.3,18.77,18.17,18.6,74800.0],["2015-02-19",18.51,18.85,18.49,18.67,73700.0],["2015-02-20",18.72,19.08,18.47,19.04,69100.0],["2015-02-23",19.0,19.2,18.7,18.93,114500.0],["2015-02-24",19.06,19.5,19.02,19.5,32500.0],["2015-02-25",19.57,19.6,19.16,19.21,55000.0],["2015-02-26",19.18,19.2,19.0,19.16,30400.0],["2015-02-27",19.07,19.28,18.81,18.86,165100.0],["2015-03-02",18.86,19.11,18.6,18.89,73600.0],["2015-03-03",18.76,19.07,18.62,18.98,71400.0],["2015-03-04",18.82,19.0,18.3,18.47,71900.0],["2015-03-05",18.52,18.6,18.29,18.44,118100.0],["2015-03-06",18.23,18.53,18.23,18.35,56200.0],["2015-03-09",18.35,18.66,18.25,18.45,35900.0],["2015-03-10",18.31,18.54,18.14,18.19,115700.0],["2015-03-11",18.2,18.38,18.17,18.2,110300.0],["2015-03-12",18.41,18.7,18.35,18.46,60900.0],["2015-03-13",18.5,18.72,18.22,18.36,59700.0],["2015-03-16",18.4,18.49,17.93,18.36,90900.0],["2015-03-17",18.3,20.23,17.9,19.53,311100.0],["2015-03-18",19.39,19.78,19.29,19.61,91800.0],["2015-03-19",19.59,19.76,19.01,19.21,63400.0],["2015-03-20",19.22,19.4,19.08,19.31,161800.0],["2015-03-23",19.22,20.0,19.07,19.87,74300.0],["2015-03-24",19.88,20.27,19.62,20.19,61100.0],["2015-03-25",20.1,20.1,19.48,19.54,48000.0],["2015-03-26",19.3,19.35,19.0,19.0,74200.0],["2015-03-27",19.28,19.28,18.99,19.12,109000.0],["2015-03-30",19.12,19.29,18.97,19.01,66700.0],["2015-03-31",18.9,19.34,18.74,18.99,48600.0],["2015-04-01",18.9,19.06,18.51,19.05,92000.0],["2015-04-02",19.09,19.48,19.09,19.36,70600.0],["2015-04-06",19.34,19.75,19.29,19.72,37300.0],["2015-04-07",19.69,19.99,19.42,19.84,87000.0],["2015-04-08",19.83,19.99,19.66,19.92,43900.0],["2015-04-09",19.95,19.99,19.72,19.95,36900.0],["2015-04-10",20.0,20.83,19.95,20.61,103600.0],["2015-04-13",20.61,20.64,20.34,20.56,41900.0],["2015-04-14",20.71,20.71,20.18,20.21,27600.0],["2015-04-15",20.21,20.7,20.21,20.57,64800.0],["2015-04-16",20.47,20.58,19.7,20.15,79800.0],["2015-04-17",20.04,20.04,19.47,19.74,92300.0],["2015-04-20",19.83,20.69,19.77,20.55,73000.0],["2015-04-21",20.61,20.97,20.33,20.52,65700.0],["2015-04-22",20.5,20.5,19.96,20.06,40000.0],["2015-04-23",19.98,20.4,19.95,20.16,49400.0],["2015-04-24",20.15,20.29,19.86,20.01,84200.0],["2015-04-27",19.97,20.18,19.91,19.99,64600.0],["2015-04-28",20.04,20.58,20.01,20.44,70100.0],["2015-04-29",20.39,20.39,19.91,20.1,109200.0],["2015-04-30",20.0,20.0,19.23,19.37,115000.0],["2015-05-01",19.35,19.63,18.98,19.6,164700.0],["2015-05-04",19.63,19.63,19.3,19.32,123000.0],["2015-05-05",19.11,19.35,18.75,19.33,104600.0],["2015-05-06",19.3,19.38,18.92,19.33,117900.0],["2015-05-07",19.27,19.4,18.87,18.94,62900.0],["2015-05-08",19.22,19.4,17.91,17.94,270500.0],["2015-05-11",17.99,18.4,17.91,17.99,80000.0],["2015-05-12",17.96,18.04,17.6,17.95,119700.0],["2015-05-13",18.0,18.5,17.9,18.13,90200.0],["2015-05-14",18.27,18.53,17.99,18.28,141000.0],["2015-05-15",18.31,19.09,18.27,19.07,78200.0],["2015-05-18",19.07,19.19,18.69,18.75,57600.0],["2015-05-19",18.76,19.1,18.58,18.87,61600.0],["2015-05-20",18.89,19.16,18.63,18.97,79200.0],["2015-05-21",18.95,19.39,18.89,19.25,62500.0],["2015-05-22",19.14,19.49,19.07,19.39,51300.0],["2015-05-26",19.42,19.42,18.89,19.01,71000.0],["2015-05-27",19.07,19.11,18.83,19.0,97300.0],["2015-05-28",19.07,19.38,18.95,19.03,101200.0],["2015-05-29",19.07,19.15,18.76,19.06,176500.0],["2015-06-01",19.23,19.23,18.84,18.93,71900.0],["2015-06-02",18.97,19.89,18.97,19.86,95900.0],["2015-06-03",19.75,19.89,19.64,19.77,118400.0],["2015-06-04",19.66,19.76,19.2,19.34,63700.0],["2015-06-05",19.2,19.52,19.03,19.31,54000.0],["2015-06-08",19.25,19.33,18.43,18.56,162900.0],["2015-06-09",18.51,18.66,18.33,18.5,91800.0],["2015-06-10",18.6,19.18,18.5,19.02,95300.0],["2015-06-11",19.07,19.36,18.82,18.96,73000.0],["2015-06-12",18.9,19.04,18.75,18.87,75000.0],["2015-06-15",18.63,18.64,17.31,17.55,270000.0],["2015-06-16",17.39,18.03,17.24,17.64,152400.0],["2015-06-17",17.68,17.75,16.95,17.11,154300.0],["2015-06-18",17.17,17.76,17.0,17.68,100600.0],["2015-06-19",17.73,17.96,17.45,17.63,588900.0],["2015-06-22",17.73,17.92,17.59,17.73,61800.0],["2015-06-23",17.83,17.84,17.49,17.61,84700.0],["2015-06-24",17.61,17.75,17.41,17.53,91000.0],["2015-06-25",17.63,17.63,17.1,17.16,61200.0],["2015-06-26",17.21,17.28,16.96,17.04,373700.0],["2015-06-29",16.9,17.02,16.57,16.59,64300.0],["2015-06-30",16.72,17.06,16.54,16.8,117200.0],["2015-07-01",16.82,16.92,16.0,16.22,196900.0],["2015-07-02",16.3,16.37,15.66,15.91,227200.0],["2015-07-06",15.87,15.88,15.45,15.75,242100.0],["2015-07-07",15.67,16.32,15.31,16.25,293900.0],["2015-07-08",16.14,16.27,15.87,15.98,122800.0],["2015-07-09",16.2,16.26,15.81,15.95,124000.0],["2015-07-10",16.11,16.39,15.8,16.25,145800.0],["2015-07-13",16.3,16.5,16.13,16.41,192300.0],["2015-07-14",16.52,16.67,16.25,16.64,165700.0],["2015-07-15",16.47,16.56,15.5,15.52,270100.0],["2015-07-16",15.67,15.88,15.36,15.77,270800.0],["2015-07-17",15.94,16.27,15.78,15.92,114800.0],["2015-07-20",15.86,15.97,14.21,14.49,883500.0],["2015-07-21",14.42,15.14,14.42,15.07,205800.0],["2015-07-22",15.1,15.35,14.42,14.72,480500.0],["2015-07-23",14.81,15.23,14.5,14.66,414000.0],["2015-07-24",14.6,14.77,14.31,14.37,85800.0],["2015-07-27",14.17,14.43,13.68,13.98,410800.0],["2015-07-28",14.01,14.19,13.5,14.03,540200.0],["2015-07-29",14.07,14.14,13.95,14.0,160200.0],["2015-07-30",13.98,14.59,13.63,14.36,693000.0],["2015-07-31",14.33,14.4,13.56,13.63,683300.0],["2015-08-03",13.64,13.75,13.38,13.71,302500.0],["2015-08-04",13.74,14.08,13.55,13.8,327800.0],["2015-08-05",13.85,15.63,13.85,14.99,422200.0],["2015-08-06",14.94,15.4,14.77,15.22,265100.0],["2015-08-07",15.07,15.48,14.73,14.83,75400.0],["2015-08-10",14.87,15.36,14.87,15.22,157700.0],["2015-08-11",15.11,15.3,14.72,14.89,343100.0],["2015-08-12",14.82,15.11,14.55,15.06,165400.0],["2015-08-13",15.06,15.15,14.39,14.71,197400.0],["2015-08-14",14.62,15.16,14.6,15.11,74900.0],["2015-08-17",14.99,15.28,14.86,15.27,80900.0],["2015-08-18",15.33,15.33,14.79,15.1,150000.0],["2015-08-19",15.07,15.07,14.55,14.7,86700.0],["2015-08-20",14.6,14.63,14.32,14.47,155000.0],["2015-08-21",14.22,14.71,14.06,14.34,352800.0],["2015-08-24",13.57,14.25,13.4,13.69,176800.0],["2015-08-25",14.06,14.09,13.3,13.38,179100.0],["2015-08-26",13.65,13.65,13.25,13.49,65300.0],["2015-08-27",13.58,13.96,13.35,13.65,103500.0],["2015-08-28",13.6,14.17,13.54,14.05,101100.0],["2015-08-31",13.93,14.34,13.88,14.08,121800.0],["2015-09-01",13.81,14.07,13.55,13.59,73000.0],["2015-09-02",13.79,14.19,13.51,13.62,87000.0],["2015-09-03",13.58,13.87,13.57,13.76,74700.0],["2015-09-04",13.63,14.01,13.63,13.94,75900.0],["2015-09-08",14.15,15.03,14.12,14.98,241600.0],["2015-09-09",14.98,15.43,14.93,15.11,362700.0],["2015-09-10",15.06,15.61,14.91,15.25,152500.0],["2015-09-11",15.1,15.6,14.93,15.48,209700.0],["2015-09-14",15.47,15.55,14.89,14.99,157800.0],["2015-09-15",15.07,15.5,15.05,15.41,164200.0],["2015-09-16",15.44,15.97,15.33,15.45,124200.0],["2015-09-17",15.44,15.92,15.32,15.68,92200.0],["2015-09-18",15.45,15.88,15.41,15.58,737900.0],["2015-09-21",15.68,15.98,15.41,15.49,117900.0],["2015-09-22",15.37,15.53,15.23,15.45,145400.0],["2015-09-23",15.48,15.59,15.05,15.41,218100.0],["2015-09-24",15.2,15.52,15.14,15.46,192300.0],["2015-09-25",15.57,15.75,15.24,15.28,162500.0],["2015-09-28",15.26,15.76,15.21,15.52,173400.0],["2015-09-29",15.56,15.9,15.14,15.31,218700.0],["2015-09-30",15.38,15.67,15.15,15.62,294100.0],["2015-10-01",15.64,15.7,15.22,15.46,129300.0],["2015-10-02",15.33,15.48,14.85,15.3,114900.0],["2015-10-05",15.41,16.11,15.31,15.86,94400.0],["2015-10-06",15.89,16.25,15.89,15.93,92400.0],["2015-10-07",16.02,16.46,16.02,16.41,94900.0],["2015-10-08",16.45,16.67,16.33,16.45,72200.0],["2015-10-09",16.51,16.88,16.1,16.33,93400.0],["2015-10-12",16.39,16.41,15.97,16.2,85000.0],["2015-10-13",16.02,16.6,16.02,16.26,57200.0],["2015-10-14",16.24,16.5,15.81,15.93,65500.0],["2015-10-15",15.92,16.53,15.76,16.42,99900.0],["2015-10-16",16.51,16.59,16.14,16.5,77500.0],["2015-10-19",16.35,17.2,16.32,16.75,111500.0],["2015-10-20",16.72,17.1,16.66,17.0,126700.0],["2015-10-21",17.02,17.02,16.34,16.39,103200.0],["2015-10-22",16.51,17.31,16.51,16.87,110600.0],["2015-10-23",16.98,17.0,14.99,15.0,860800.0],["2015-10-26",14.94,15.0,11.82,12.0,982300.0],["2015-10-27",11.97,12.03,10.81,10.85,325400.0],["2015-10-28",10.93,11.47,10.75,11.4,598900.0],["2015-10-29",11.43,12.48,11.39,12.26,372600.0],["2015-10-30",12.23,12.52,11.9,12.52,330800.0],["2015-11-02",12.49,12.61,11.86,12.53,201500.0],["2015-11-03",12.44,13.03,12.35,12.77,315100.0],["2015-11-04",13.21,14.59,13.21,13.8,441700.0],["2015-11-05",13.82,14.11,13.6,13.99,269400.0],["2015-11-06",13.99,14.53,13.54,14.18,165300.0],["2015-11-09",14.13,14.22,13.68,13.74,140100.0],["2015-11-10",13.84,13.84,13.17,13.4,119900.0],["2015-11-11",13.53,13.75,13.39,13.74,137500.0],["2015-11-12",13.69,13.73,13.32,13.41,69200.0],["2015-11-13",13.29,13.46,12.84,13.1,104600.0],["2015-11-16",13.06,13.28,12.9,12.97,97900.0],["2015-11-17",13.06,13.28,12.33,12.59,138500.0],["2015-11-18",12.68,12.99,12.62,12.81,53400.0],["2015-11-19",12.74,12.82,12.53,12.64,90900.0],["2015-11-20",12.75,12.97,12.47,12.78,185800.0],["2015-11-23",12.73,13.25,12.71,12.95,184800.0],["2015-11-24",12.85,13.05,12.85,12.91,50900.0],["2015-11-25",12.84,13.07,12.7,13.04,52600.0],["2015-11-27",12.98,13.13,12.93,13.07,21000.0],["2015-11-30",13.02,13.1,12.93,13.04,141400.0],["2015-12-01",13.05,13.41,12.98,13.38,99600.0],["2015-12-02",13.59,13.74,13.23,13.41,88800.0],["2015-12-03",13.45,13.68,13.33,13.35,115500.0],["2015-12-04",13.41,13.93,13.17,13.66,134300.0],["2015-12-07",13.62,13.7,12.28,12.36,209100.0],["2015-12-08",12.31,13.07,12.19,12.79,193700.0],["2015-12-09",12.82,13.5,12.82,13.23,78800.0],["2015-12-10",13.22,13.5,13.22,13.35,83900.0],["2015-12-11",13.14,13.27,12.75,12.9,81400.0],["2015-12-14",12.85,12.85,12.27,12.61,177400.0],["2015-12-15",12.68,12.76,12.55,12.63,34300.0],["2015-12-16",12.68,13.02,12.66,12.92,34500.0],["2015-12-17",13.0,13.08,12.33,12.42,116200.0],["2015-12-18",12.35,12.67,12.35,12.48,262300.0],["2015-12-21",12.45,12.67,12.36,12.52,862600.0],["2015-12-22",12.56,13.11,12.47,12.98,83900.0],["2015-12-23",13.04,13.49,13.04,13.3,84200.0],["2015-12-24",13.32,13.61,13.31,13.48,29600.0],["2015-12-28",13.31,13.37,12.76,12.93,64900.0],["2015-12-29",12.91,13.14,12.62,13.05,124900.0],["2015-12-30",13.0,13.08,12.69,12.73,48800.0],["2015-12-31",12.67,12.72,12.46,12.54,88900.0],["2016-01-04",12.39,12.39,11.94,12.26,120300.0],["2016-01-05",12.26,12.29,11.67,11.79,213400.0],["2016-01-06",11.65,11.76,11.22,11.36,94100.0],["2016-01-07",11.12,11.32,10.95,10.99,307100.0],["2016-01-08",11.03,11.08,10.42,10.47,164400.0],["2016-01-11",10.55,10.73,9.65,9.76,339100.0],["2016-01-12",9.76,9.98,8.73,9.31,407000.0],["2016-01-13",9.31,9.47,8.84,8.96,269700.0],["2016-01-14",8.97,9.22,8.78,9.16,332600.0],["2016-01-15",8.88,8.96,8.46,8.7,342300.0],["2016-01-19",8.86,8.86,7.97,8.07,140800.0],["2016-01-20",7.95,8.46,7.56,8.42,254500.0],["2016-01-21",8.4,8.83,8.19,8.48,122000.0],["2016-01-22",8.64,9.43,8.61,9.16,248600.0],["2016-01-25",9.08,9.08,8.48,8.49,209500.0],["2016-01-26",8.56,9.23,8.51,9.05,241900.0],["2016-01-27",8.94,9.0,8.51,8.63,179500.0],["2016-01-28",8.89,8.89,8.51,8.58,104400.0],["2016-01-29",8.59,9.17,8.59,9.12,178100.0],["2016-02-01",9.0,9.1,8.77,8.98,127300.0],["2016-02-02",8.85,8.89,8.67,8.84,71000.0],["2016-02-03",8.93,9.08,8.62,8.86,110700.0],["2016-02-04",8.8,9.65,8.8,9.6,211800.0],["2016-02-05",9.54,9.56,8.83,8.88,112900.0],["2016-02-08",8.75,8.83,8.32,8.42,185200.0],["2016-02-09",8.3,8.55,8.18,8.37,178500.0],["2016-02-10",8.4,8.55,8.2,8.38,95800.0],["2016-02-11",8.2,8.64,8.02,8.57,160900.0],["2016-02-12",8.52,8.6,7.9,8.15,248400.0],["2016-02-16",8.19,8.55,7.96,8.54,116100.0],["2016-02-17",8.58,9.0,8.58,8.72,146500.0],["2016-02-18",8.78,9.03,8.59,8.95,170100.0],["2016-02-19",8.91,8.91,8.63,8.74,153700.0],["2016-02-22",8.85,8.99,8.69,8.87,106000.0],["2016-02-23",8.78,8.94,8.37,8.38,136200.0],["2016-02-24",8.31,8.59,8.1,8.56,120100.0],["2016-02-25",8.53,8.67,8.45,8.5,243500.0],["2016-02-26",8.58,9.01,8.54,8.85,165800.0],["2016-02-29",9.0,9.67,8.89,9.45,346300.0],["2016-03-01",9.52,9.86,9.38,9.58,89200.0],["2016-03-02",9.6,10.18,9.52,10.02,164400.0],["2016-03-03",10.02,10.63,9.97,10.59,113400.0],["2016-03-04",10.59,11.12,10.29,10.44,239100.0],["2016-03-07",10.42,10.93,10.21,10.9,100300.0],["2016-03-08",10.82,10.9,10.3,10.52,219200.0],["2016-03-09",10.61,10.83,9.78,10.02,374700.0],["2016-03-10",10.19,10.33,9.83,9.88,128800.0],["2016-03-11",9.97,10.24,9.93,10.19,306400.0],["2016-03-14",10.18,11.32,10.17,11.25,221100.0],["2016-03-15",10.99,11.07,10.75,11.02,149200.0],["2016-03-16",10.7,12.1,10.7,11.83,430800.0],["2016-03-17",11.76,12.45,11.76,12.01,371600.0],["2016-03-18",12.12,12.47,11.93,12.41,479900.0],["2016-03-21",12.28,12.31,11.62,11.96,131200.0],["2016-03-22",11.72,12.14,11.72,12.1,138900.0],["2016-03-23",11.9,12.09,11.34,11.45,267000.0],["2016-03-24",11.41,11.49,10.93,11.47,172900.0],["2016-03-28",11.52,11.52,10.7,11.0,324600.0],["2016-03-29",11.02,11.17,10.7,11.16,202700.0],["2016-03-30",11.21,11.36,10.7,10.9,241700.0],["2016-03-31",10.9,11.05,10.78,10.85,244000.0],["2016-04-01",10.74,11.03,10.67,10.84,102400.0],["2016-04-04",10.91,11.14,10.71,11.0,142800.0],["2016-04-05",10.87,11.14,10.78,10.86,178500.0],["2016-04-06",10.82,11.42,10.74,11.19,190300.0],["2016-04-07",11.05,11.08,10.0,10.37,245400.0],["2016-04-08",10.45,10.65,10.3,10.48,73200.0],["2016-04-11",10.59,10.91,10.51,10.75,120000.0],["2016-04-12",11.18,11.28,10.93,11.11,249000.0],["2016-04-13",11.23,11.49,11.17,11.35,106800.0],["2016-04-14",11.32,11.4,11.0,11.18,210500.0],["2016-04-15",11.18,11.6,11.14,11.37,234300.0],["2016-04-18",11.35,11.65,11.35,11.51,97100.0],["2016-04-19",11.55,11.69,11.3,11.57,227200.0],["2016-04-20",11.63,11.75,11.51,11.67,133900.0],["2016-04-21",11.69,11.91,11.61,11.9,203100.0],["2016-04-22",11.81,12.26,11.81,12.06,128900.0],["2016-04-25",11.9,11.95,11.57,11.63,136700.0],["2016-04-26",11.63,12.28,11.63,12.1,168200.0],["2016-04-27",12.0,12.46,12.0,12.33,201600.0],["2016-04-28",12.32,12.4,12.11,12.32,160900.0],["2016-04-29",12.37,12.39,11.69,11.82,95600.0],["2016-05-02",11.95,12.2,11.48,12.11,160700.0],["2016-05-03",11.9,12.01,11.62,11.75,163000.0],["2016-05-04",11.57,11.99,11.48,11.51,101500.0],["2016-05-05",11.59,12.03,11.53,12.01,230600.0],["2016-05-06",12.32,12.4,11.87,11.99,166100.0],["2016-05-09",12.03,12.03,11.47,11.72,159500.0],["2016-05-10",11.68,12.21,11.61,12.12,136500.0],["2016-05-11",12.0,12.11,11.64,11.8,108600.0],["2016-05-12",11.89,11.99,11.53,11.79,176700.0],["2016-05-13",11.69,11.89,11.48,11.66,111400.0],["2016-05-16",11.67,11.92,11.65,11.7,69300.0],["2016-05-17",11.71,12.27,11.64,11.88,229900.0],["2016-05-18",11.79,12.05,11.73,12.04,177500.0],["2016-05-19",11.99,12.03,11.45,11.48,121000.0],["2016-05-20",11.56,11.77,11.51,11.75,109300.0],["2016-05-23",11.72,12.24,11.72,12.06,140900.0],["2016-05-24",12.06,12.3,11.93,12.24,181000.0],["2016-05-25",12.25,12.7,12.22,12.55,123200.0],["2016-05-26",12.6,12.6,12.17,12.48,62300.0],["2016-05-27",12.46,12.78,12.46,12.74,74400.0],["2016-05-31",12.76,13.12,12.55,13.11,196700.0],["2016-06-01",12.94,13.54,12.94,13.45,110400.0],["2016-06-02",13.34,13.94,13.34,13.9,182500.0],["2016-06-03",13.89,14.0,13.65,13.85,119700.0],["2016-06-06",13.65,14.22,13.51,14.18,160600.0],["2016-06-07",14.24,14.66,14.24,14.59,205100.0],["2016-06-08",14.69,14.92,14.52,14.83,192400.0],["2016-06-09",14.89,15.32,14.63,15.3,251100.0],["2016-06-10",15.23,15.53,14.84,15.34,332600.0],["2016-06-13",15.31,15.31,14.53,14.98,324700.0],["2016-06-14",14.97,15.12,14.19,14.68,354900.0],["2016-06-15",14.7,15.45,14.68,14.98,306400.0],["2016-06-16",14.95,15.69,14.7,15.62,202300.0],["2016-06-17",15.64,16.0,15.52,15.96,279500.0],["2016-06-20",16.2,16.2,15.93,15.95,167000.0],["2016-06-21",15.92,16.29,15.79,16.28,139000.0],["2016-06-22",16.2,16.38,15.89,16.0,118400.0],["2016-06-23",16.18,16.8,16.12,16.74,228400.0],["2016-06-24",16.01,16.29,15.81,16.18,288600.0],["2016-06-27",15.98,16.01,15.11,15.29,252100.0],["2016-06-28",15.37,15.66,15.24,15.48,142900.0],["2016-06-29",15.69,16.03,15.55,16.0,237200.0],["2016-06-30",16.09,16.15,15.95,16.08,226500.0],["2016-07-01",16.24,16.69,16.22,16.24,135700.0],["2016-07-05",16.16,16.16,15.73,15.81,99100.0],["2016-07-06",15.69,16.04,15.65,15.88,66800.0],["2016-07-07",15.87,16.34,15.79,15.91,71000.0],["2016-07-08",16.06,16.62,15.97,16.56,99300.0],["2016-07-11",16.43,16.71,16.29,16.31,111900.0],["2016-07-12",16.48,17.05,16.48,16.93,187700.0],["2016-07-13",17.09,17.09,16.64,16.92,60800.0],["2016-07-14",17.08,17.18,16.91,16.94,91200.0],["2016-07-15",16.97,17.2,16.9,17.11,93500.0],["2016-07-18",17.02,17.29,16.97,17.22,78700.0],["2016-07-19",17.22,17.24,16.8,16.81,51000.0],["2016-07-20",16.81,17.02,16.65,16.87,43900.0],["2016-07-21",16.76,17.06,16.68,16.69,58900.0],["2016-07-22",16.72,17.05,16.61,16.97,90700.0],["2016-07-25",16.88,17.04,16.7,16.83,65200.0],["2016-07-26",16.85,17.03,16.55,16.86,76900.0],["2016-07-27",16.98,17.15,16.84,16.96,95500.0],["2016-07-28",17.06,17.06,16.61,16.89,121500.0],["2016-07-29",17.11,17.12,16.77,16.94,96100.0],["2016-08-01",17.04,17.08,16.83,16.97,90200.0],["2016-08-02",16.87,17.0,16.6,16.61,104200.0],["2016-08-03",16.63,16.75,16.49,16.71,50100.0],["2016-08-04",16.66,16.84,16.54,16.6,32600.0],["2016-08-05",16.77,16.93,16.68,16.75,104200.0],["2016-08-08",16.66,16.93,16.6,16.78,91300.0],["2016-08-09",16.89,17.1,16.73,16.8,156900.0],["2016-08-10",16.79,16.79,15.69,16.18,97000.0],["2016-08-11",16.28,16.52,16.21,16.33,69700.0],["2016-08-12",16.18,16.6,15.79,15.85,138200.0],["2016-08-15",15.52,16.19,15.52,15.99,166700.0],["2016-08-16",15.94,16.15,15.91,15.93,130000.0],["2016-08-17",15.96,15.96,15.53,15.56,66100.0],["2016-08-18",15.53,16.01,15.53,15.98,100200.0],["2016-08-19",15.92,16.05,15.66,15.66,50800.0],["2016-08-22",15.56,16.05,15.45,16.05,458200.0],["2016-08-23",16.15,16.37,15.96,16.1,162800.0],["2016-08-24",16.0,16.16,15.82,15.84,84000.0],["2016-08-25",15.81,15.88,15.54,15.65,116400.0],["2016-08-26",15.7,15.85,15.5,15.57,60300.0],["2016-08-29",15.55,15.89,15.46,15.69,213300.0],["2016-08-30",15.66,15.8,15.56,15.66,84800.0],["2016-08-31",15.63,15.74,15.48,15.49,55400.0],["2016-09-01",15.46,15.59,15.2,15.41,94200.0],["2016-09-02",15.5,15.61,15.37,15.58,102500.0],["2016-09-06",15.67,15.68,15.34,15.4,268200.0],["2016-09-07",15.51,15.53,15.37,15.41,97000.0],["2016-09-08",15.35,15.37,14.9,15.19,157100.0],["2016-09-09",15.07,15.07,14.28,14.49,119800.0],["2016-09-12",14.35,14.77,14.21,14.73,79500.0],["2016-09-13",14.63,14.63,14.23,14.31,80600.0],["2016-09-14",14.35,14.44,14.01,14.38,69200.0],["2016-09-15",14.37,14.64,14.26,14.37,64000.0],["2016-09-16",14.41,14.46,14.12,14.44,236200.0],["2016-09-19",14.47,14.73,14.47,14.68,46700.0],["2016-09-20",14.79,14.79,14.32,14.33,49800.0],["2016-09-21",14.38,14.56,14.31,14.51,62900.0],["2016-09-22",14.61,14.76,14.61,14.73,56900.0],["2016-09-23",14.6,14.75,14.55,14.72,51100.0],["2016-09-26",14.59,14.75,14.58,14.63,43200.0],["2016-09-27",14.64,14.67,14.38,14.45,71500.0],["2016-09-28",14.52,14.68,14.31,14.67,93300.0],["2016-09-29",14.56,14.67,14.42,14.51,77700.0],["2016-09-30",14.61,15.04,14.61,15.0,106300.0],["2016-10-03",14.93,14.98,14.42,14.44,67400.0],["2016-10-04",14.48,14.63,14.27,14.29,49300.0],["2016-10-05",14.37,14.88,14.22,14.72,63500.0],["2016-10-06",14.76,14.85,14.58,14.77,32300.0],["2016-10-07",14.74,14.76,14.31,14.32,33700.0],["2016-10-10",14.37,14.7,14.37,14.5,28400.0],["2016-10-11",14.45,14.5,14.13,14.3,47900.0],["2016-10-12",14.36,14.5,14.2,14.28,36000.0],["2016-10-13",14.28,14.28,13.89,13.99,39600.0],["2016-10-14",14.12,14.33,13.89,13.96,65000.0],["2016-10-17",13.92,14.05,13.87,13.92,40100.0],["2016-10-18",14.08,14.23,13.93,14.11,63100.0],["2016-10-19",14.09,14.78,14.09,14.52,60800.0],["2016-10-20",14.45,14.59,14.29,14.55,54500.0],["2016-10-21",14.35,14.92,14.23,14.89,60800.0],["2016-10-24",15.05,15.42,15.03,15.37,83200.0],["2016-10-25",15.29,15.38,14.87,15.09,43400.0],["2016-10-26",15.25,15.31,14.97,15.11,56700.0],["2016-10-27",15.15,15.26,14.79,14.95,76200.0],["2016-10-28",14.99,15.13,14.77,15.0,50700.0],["2016-10-31",15.05,15.05,14.81,14.9,38400.0],["2016-11-01",14.95,15.0,14.25,14.5,42600.0],["2016-11-02",14.4,14.7,14.2,14.2,29800.0],["2016-11-03",14.3,14.55,14.15,14.4,29600.0],["2016-11-04",14.45,14.7,14.4,14.5,28400.0],["2016-11-07",14.8,15.0,14.75,14.8,86000.0],["2016-11-08",14.95,14.95,14.48,14.5,257900.0],["2016-11-09",14.35,14.6,14.2,14.55,123600.0],["2016-11-10",14.55,14.8,14.25,14.7,152900.0],["2016-11-11",14.75,15.15,14.7,15.1,119000.0],["2016-11-14",15.3,15.85,15.3,15.5,154500.0],["2016-11-15",15.55,15.55,15.1,15.2,77800.0],["2016-11-16",15.2,16.35,15.2,16.3,170800.0],["2016-11-17",16.35,16.65,16.3,16.65,81100.0],["2016-11-18",16.45,16.45,14.85,15.0,107900.0],["2016-11-21",15.0,15.1,14.65,14.9,103800.0],["2016-11-22",15.15,15.15,14.85,15.15,111000.0],["2016-11-23",15.15,15.2,15.0,15.15,99900.0],["2016-11-25",15.15,15.15,15.05,15.1,24500.0],["2016-11-28",15.15,15.2,14.8,14.95,87000.0],["2016-11-29",15.0,15.15,14.95,14.95,64300.0],["2016-11-30",15.1,15.23,14.95,15.15,106000.0],["2016-12-01",15.15,15.2,14.85,15.0,55700.0],["2016-12-02",15.1,15.25,14.9,15.2,60200.0],["2016-12-05",15.25,15.5,15.15,15.5,106100.0],["2016-12-06",15.65,15.85,15.55,15.85,80200.0],["2016-12-07",15.9,16.52,15.73,16.4,238400.0],["2016-12-08",16.55,16.8,16.25,16.45,136300.0],["2016-12-09",16.65,16.65,16.35,16.45,103500.0],["2016-12-12",16.4,16.75,16.2,16.4,93400.0],["2016-12-13",16.6,16.85,16.35,16.5,120700.0],["2016-12-14",16.55,16.55,16.05,16.15,62200.0],["2016-12-15",16.15,16.6,16.05,16.35,67900.0],["2016-12-16",16.45,16.65,16.25,16.65,238100.0],["2016-12-19",16.7,17.3,16.55,16.9,117800.0],["2016-12-20",16.9,17.13,16.75,17.0,92900.0],["2016-12-21",17.0,17.15,16.7,16.75,106500.0],["2016-12-22",16.7,16.75,15.85,15.9,47700.0],["2016-12-23",15.8,16.0,15.75,16.0,83000.0],["2016-12-27",16.05,16.3,15.9,16.1,74900.0],["2016-12-28",16.25,16.33,15.75,15.8,117600.0],["2016-12-29",15.8,15.95,15.6,15.7,39300.0],["2016-12-30",15.7,15.72,15.38,15.5,58100.0],["2017-01-03",15.75,15.9,15.55,15.9,80300.0],["2017-01-04",16.0,16.25,15.73,16.2,82500.0],["2017-01-05",16.2,16.5,15.85,16.3,98000.0],["2017-01-06",16.3,16.3,15.65,15.7,53100.0],["2017-01-09",15.75,15.75,15.15,15.3,137800.0],["2017-01-10",15.4,15.5,15.28,15.3,73500.0],["2017-01-11",15.4,15.5,15.1,15.4,73800.0],["2017-01-12",15.5,15.5,14.8,15.05,58300.0],["2017-01-13",15.15,15.15,14.86,15.15,59100.0],["2017-01-17",15.2,15.2,14.6,14.8,104400.0],["2017-01-18",14.9,14.93,14.65,14.85,157000.0],["2017-01-19",14.9,14.93,14.73,14.85,94900.0],["2017-01-20",14.8,14.9,14.6,14.7,107200.0],["2017-01-23",14.6,14.8,14.6,14.75,78600.0],["2017-01-24",14.8,14.95,14.6,14.7,106500.0],["2017-01-25",14.85,14.95,14.55,14.7,110700.0],["2017-01-26",14.7,14.8,14.6,14.65,57800.0],["2017-01-27",14.75,14.75,14.4,14.65,68500.0],["2017-01-30",14.55,14.55,13.85,13.9,113300.0],["2017-01-31",13.95,13.96,13.25,13.4,212100.0],["2017-02-01",13.4,13.8,13.2,13.3,104000.0],["2017-02-02",13.3,13.4,13.1,13.2,81300.0],["2017-02-03",13.35,13.35,13.0,13.05,103000.0],["2017-02-06",13.05,13.4,13.0,13.2,90500.0],["2017-02-07",13.3,13.6,13.2,13.4,130800.0],["2017-02-08",13.45,13.45,13.1,13.25,103900.0],["2017-02-09",13.35,13.55,13.28,13.5,81000.0],["2017-02-10",13.5,14.2,13.5,14.0,162700.0],["2017-02-13",13.9,14.1,13.6,14.05,90200.0],["2017-02-14",14.1,14.75,14.1,14.75,140900.0],["2017-02-15",14.55,14.8,14.55,14.8,108700.0],["2017-02-16",14.9,14.95,14.4,14.45,93100.0],["2017-02-17",14.55,14.6,14.3,14.5,83400.0],["2017-02-21",14.65,14.95,14.5,14.85,84500.0],["2017-02-22",14.8,15.1,14.75,14.95,69800.0],["2017-02-23",15.1,15.3,14.7,15.0,93900.0],["2017-02-24",15.0,15.0,14.65,14.8,52400.0],["2017-02-27",14.95,14.95,14.33,14.5,124800.0],["2017-02-28",14.45,14.55,14.1,14.35,103500.0],["2017-03-01",14.5,14.55,14.25,14.4,106700.0],["2017-03-02",14.4,14.55,14.25,14.25,112500.0],["2017-03-03",14.25,14.8,14.25,14.7,105600.0],["2017-03-06",14.65,14.65,14.25,14.3,52200.0],["2017-03-07",14.4,14.5,14.1,14.1,106800.0],["2017-03-08",14.2,14.2,12.55,12.85,381200.0],["2017-03-09",12.8,12.8,12.15,12.25,121200.0],["2017-03-10",12.25,12.3,11.55,11.65,305300.0],["2017-03-13",11.85,12.25,11.45,11.65,297900.0],["2017-03-14",11.55,11.85,11.35,11.8,352400.0],["2017-03-15",11.8,11.95,11.65,11.75,413300.0],["2017-03-16",11.85,11.85,11.55,11.65,184000.0],["2017-03-17",11.75,11.77,11.35,11.5,452700.0],["2017-03-20",11.6,11.6,11.38,11.45,173500.0],["2017-03-21",11.45,11.55,10.3,11.1,190200.0],["2017-03-22",11.05,11.25,10.9,11.2,113000.0],["2017-03-23",11.15,11.45,11.15,11.2,92200.0],["2017-03-24",11.2,11.5,11.0,11.15,90200.0],["2017-03-27",11.0,11.65,10.95,11.55,154700.0],["2017-03-28",11.5,11.6,11.25,11.3,117800.0],["2017-03-29",11.3,11.45,11.15,11.3,99000.0],["2017-03-30",11.25,11.5,11.2,11.4,220300.0],["2017-03-31",11.35,11.6,11.35,11.5,279500.0],["2017-04-03",11.55,11.6,11.2,11.35,149800.0],["2017-04-04",11.35,11.55,11.3,11.45,170500.0],["2017-04-05",11.55,11.68,11.35,11.4,198300.0],["2017-04-06",11.4,11.65,11.3,11.6,159200.0],["2017-04-07",11.35,11.6,10.9,11.0,730200.0],["2017-04-10",11.05,11.05,10.55,10.6,360500.0],["2017-04-11",10.5,10.7,10.25,10.6,242400.0],["2017-04-12",10.55,10.6,10.4,10.45,161400.0],["2017-04-13",10.4,10.4,9.75,9.75,185100.0],["2017-04-17",9.65,9.95,9.55,9.85,108200.0],["2017-04-18",9.75,10.2,9.75,10.2,139700.0],["2017-04-19",10.25,10.55,10.1,10.5,270200.0],["2017-04-20",10.5,10.85,10.5,10.65,250600.0],["2017-04-21",10.55,10.63,10.35,10.5,250100.0],["2017-04-24",10.55,10.95,10.5,10.7,409900.0],["2017-04-25",10.75,10.9,10.6,10.6,125000.0],["2017-04-26",10.55,10.95,10.5,10.8,228300.0],["2017-04-27",10.85,10.85,10.5,10.55,155600.0],["2017-04-28",10.55,11.15,10.4,11.0,278000.0],["2017-05-01",11.15,11.3,10.9,11.0,198600.0],["2017-05-02",10.95,11.05,10.45,10.55,122200.0],["2017-05-03",10.5,10.5,10.25,10.3,108100.0],["2017-05-04",10.3,10.33,9.85,9.95,145600.0],["2017-05-05",9.95,10.2,9.9,10.05,82800.0],["2017-05-08",10.15,10.63,10.1,10.55,136600.0],["2017-05-09",10.7,10.85,10.35,10.75,259400.0],["2017-05-10",9.9,10.35,9.53,9.85,373300.0],["2017-05-11",9.7,9.95,9.65,9.95,99800.0],["2017-05-12",10.0,10.0,9.75,9.85,187600.0],["2017-05-15",9.8,9.9,9.8,9.8,83400.0],["2017-05-16",9.8,9.95,9.65,9.75,93600.0],["2017-05-17",9.85,9.9,9.32,9.4,199200.0],["2017-05-18",9.35,9.35,9.03,9.2,210700.0],["2017-05-19",9.3,9.95,9.2,9.9,162800.0],["2017-05-22",9.9,10.0,9.45,9.5,116100.0],["2017-05-23",9.6,9.65,9.45,9.55,223300.0],["2017-05-24",9.6,9.85,9.6,9.85,85400.0],["2017-05-25",9.85,9.85,9.45,9.55,88500.0],["2017-05-26",9.55,9.7,9.45,9.7,69600.0],["2017-05-30",9.6,9.65,9.35,9.4,107400.0],["2017-05-31",9.4,9.48,9.15,9.25,152000.0],["2017-06-01",9.45,10.13,9.35,10.0,254500.0],["2017-06-02",9.95,10.15,9.95,9.95,258500.0],["2017-06-05",10.0,10.13,9.8,9.95,315800.0],["2017-06-06",9.95,10.0,9.75,9.95,141300.0],["2017-06-07",9.9,10.05,9.55,9.75,132000.0],["2017-06-08",9.7,10.1,9.65,10.1,136600.0],["2017-06-09",10.1,10.18,9.95,10.05,180300.0],["2017-06-12",10.1,10.1,9.85,9.85,165500.0],["2017-06-13",9.9,9.9,9.43,9.45,225400.0],["2017-06-14",9.45,9.75,9.1,9.65,246600.0],["2017-06-15",9.45,9.6,9.35,9.35,140800.0],["2017-06-16",9.25,9.4,9.05,9.3,727200.0],["2017-06-19",9.4,9.45,9.0,9.35,231200.0],["2017-06-20",9.25,9.25,8.9,8.95,134900.0],["2017-06-21",8.9,9.15,8.75,8.85,153500.0],["2017-06-22",8.85,9.05,8.75,9.0,107400.0],["2017-06-23",9.0,9.2,8.95,9.05,503100.0],["2017-06-26",9.1,9.5,9.05,9.3,163800.0],["2017-06-27",9.3,9.3,9.0,9.05,89800.0],["2017-06-28",9.05,9.4,9.05,9.35,63700.0],["2017-06-29",9.45,9.5,9.1,9.2,62700.0],["2017-06-30",9.2,9.2,9.02,9.1,65400.0],["2017-07-03",9.1,9.4,9.05,9.4,43200.0],["2017-07-05",9.3,9.3,8.98,9.1,88600.0],["2017-07-06",9.0,9.09,8.55,8.8,204800.0],["2017-07-07",8.8,9.0,8.75,8.85,65800.0],["2017-07-10",8.8,9.18,8.78,9.1,159100.0],["2017-07-11",9.15,9.2,8.95,9.2,130800.0],["2017-07-12",9.2,9.2,8.98,9.15,63200.0],["2017-07-13",9.1,9.25,8.95,9.15,91400.0],["2017-07-14",9.1,9.3,9.0,9.25,81000.0],["2017-07-17",9.1,9.4,9.05,9.35,137900.0],["2017-07-18",9.2,9.4,9.1,9.2,80800.0],["2017-07-19",9.2,9.4,9.15,9.3,61400.0],["2017-07-20",9.3,9.35,9.2,9.3,44400.0],["2017-07-21",9.4,9.6,9.23,9.5,151400.0],["2017-07-24",9.55,9.75,9.25,9.3,89900.0],["2017-07-25",9.4,9.82,9.35,9.6,95500.0],["2017-07-26",9.65,9.65,9.25,9.6,74800.0],["2017-07-27",9.55,9.65,9.3,9.45,70800.0],["2017-07-28",9.45,9.5,9.18,9.25,66300.0],["2017-07-31",9.25,9.55,9.1,9.5,86300.0],["2017-08-01",9.5,9.55,9.15,9.4,121400.0],["2017-08-02",9.35,9.7,9.2,9.2,94800.0],["2017-08-03",9.2,9.35,9.15,9.25,77600.0],["2017-08-04",9.25,9.35,9.05,9.2,80000.0],["2017-08-07",9.15,9.3,9.05,9.3,89900.0],["2017-08-08",9.2,9.35,9.1,9.2,69700.0],["2017-08-09",9.2,9.28,9.15,9.2,86400.0],["2017-08-10",8.85,8.85,7.75,8.25,208800.0],["2017-08-11",7.9,8.25,7.85,7.95,71300.0],["2017-08-14",7.9,7.95,7.62,7.75,180000.0],["2017-08-15",7.7,7.7,7.5,7.5,120500.0],["2017-08-16",7.5,7.55,7.3,7.4,132500.0],["2017-08-17",7.35,7.35,6.65,6.75,288400.0],["2017-08-18",6.75,7.05,6.71,6.95,133100.0],["2017-08-21",7.0,7.45,6.95,7.35,131100.0],["2017-08-22",7.55,7.58,7.1,7.3,122300.0],["2017-08-23",7.35,7.73,7.3,7.65,165100.0],["2017-08-24",7.75,7.75,7.2,7.25,114600.0],["2017-08-25",7.2,7.43,7.2,7.4,84500.0],["2017-08-28",7.4,7.5,7.2,7.25,105300.0],["2017-08-29",7.25,7.55,7.2,7.5,80300.0],["2017-08-30",7.45,7.65,7.4,7.5,112600.0],["2017-08-31",7.55,7.85,7.45,7.75,163900.0],["2017-09-01",7.8,7.85,7.65,7.8,63300.0],["2017-09-05",7.75,7.75,7.55,7.6,179700.0],["2017-09-06",7.65,7.75,7.4,7.6,110100.0],["2017-09-07",7.6,7.7,7.35,7.6,87800.0],["2017-09-08",7.55,7.55,7.1,7.3,136300.0],["2017-09-11",7.35,7.4,7.15,7.3,94200.0],["2017-09-12",7.35,7.6,7.3,7.5,83600.0],["2017-09-13",7.45,7.85,7.35,7.8,343700.0],["2017-09-14",7.85,7.85,7.45,7.7,286500.0],["2017-09-15",7.7,8.5,7.65,8.45,319000.0],["2017-09-18",8.4,8.45,8.1,8.15,242800.0],["2017-09-19",8.15,8.2,7.9,8.0,209400.0],["2017-09-20",7.9,8.0,7.8,8.0,105600.0],["2017-09-21",8.0,8.0,7.65,7.65,92400.0],["2017-09-22",7.65,7.85,7.56,7.75,140800.0],["2017-09-25",7.75,7.8,7.4,7.45,102800.0],["2017-09-26",7.45,7.75,7.45,7.7,161700.0],["2017-09-27",7.8,7.9,7.65,7.8,118900.0],["2017-09-28",7.8,7.8,7.4,7.45,90600.0],["2017-09-29",7.4,7.53,7.1,7.35,162400.0],["2017-10-02",7.3,7.45,6.9,7.1,259600.0],["2017-10-03",7.15,7.2,6.95,7.0,132900.0],["2017-10-04",6.95,7.05,6.9,7.0,223800.0],["2017-10-05",6.95,7.2,6.95,7.05,165800.0],["2017-10-06",6.95,7.3,6.95,7.15,79200.0],["2017-10-09",7.15,7.4,6.95,6.95,168600.0],["2017-10-10",7.05,7.15,7.0,7.0,59000.0],["2017-10-11",7.0,7.2,6.9,6.9,121900.0],["2017-10-12",6.9,7.1,6.75,6.75,148500.0],["2017-10-13",6.75,6.85,6.5,6.65,131000.0],["2017-10-16",6.75,6.75,6.45,6.55,191700.0],["2017-10-17",6.5,6.7,6.4,6.5,117500.0],["2017-10-18",6.5,6.57,6.25,6.3,109400.0],["2017-10-19",6.3,6.35,6.2,6.3,138400.0],["2017-10-20",6.35,6.45,6.28,6.4,103700.0],["2017-10-23",6.4,6.5,6.18,6.25,151600.0],["2017-10-24",6.2,6.34,6.2,6.25,101300.0],["2017-10-25",6.2,6.2,5.75,5.75,151100.0],["2017-10-26",5.75,5.9,5.5,5.55,145400.0],["2017-10-27",5.5,5.5,5.25,5.45,167600.0],["2017-10-30",5.45,5.55,5.2,5.25,146800.0],["2017-10-31",5.25,5.4,5.15,5.35,145000.0],["2017-11-01",5.45,5.6,5.05,5.15,189600.0],["2017-11-02",5.05,5.15,4.99,5.05,132500.0],["2017-11-03",5.1,5.15,5.0,5.1,116700.0],["2017-11-06",5.1,5.3,5.05,5.2,164500.0],["2017-11-07",5.15,5.3,5.11,5.2,135900.0],["2017-11-08",5.15,5.3,5.1,5.2,336100.0],["2017-11-09",4.65,4.65,3.58,3.7,1353100.0],["2017-11-10",3.75,3.8,3.53,3.75,243600.0],["2017-11-13",3.8,3.85,3.5,3.6,250000.0],["2017-11-14",3.6,3.6,3.25,3.35,212800.0],["2017-11-15",3.3,3.45,3.25,3.4,166500.0],["2017-11-16",3.45,3.9,3.45,3.75,791400.0],["2017-11-17",3.75,3.8,3.43,3.45,242100.0],["2017-11-20",3.45,3.5,3.25,3.35,294200.0],["2017-11-21",3.35,3.65,3.35,3.65,216600.0],["2017-11-22",3.6,3.7,3.45,3.5,269400.0],["2017-11-24",3.55,3.65,3.45,3.55,98400.0],["2017-11-27",3.65,3.65,3.3,3.35,299300.0],["2017-11-28",3.45,3.45,3.2,3.35,232100.0],["2017-11-29",3.3,3.45,3.3,3.4,160200.0],["2017-11-30",3.45,3.55,3.25,3.3,397600.0],["2017-12-01",3.3,3.4,3.1,3.15,354700.0],["2017-12-04",3.15,3.78,3.1,3.55,582200.0],["2017-12-05",3.5,3.55,3.4,3.5,206700.0],["2017-12-06",3.45,3.55,3.2,3.3,239500.0],["2017-12-07",3.35,3.5,3.2,3.35,238900.0],["2017-12-08",3.35,3.4,3.25,3.3,206400.0],["2017-12-11",3.3,3.35,3.2,3.3,178000.0],["2017-12-12",3.3,3.38,3.3,3.35,265600.0],["2017-12-13",3.35,3.4,3.25,3.3,375600.0],["2017-12-14",3.35,3.5,3.33,3.35,398900.0],["2017-12-15",3.4,3.45,3.35,3.35,401000.0],["2017-12-18",3.35,3.45,3.35,3.35,380700.0],["2017-12-19",3.35,3.7,3.35,3.5,601300.0],["2017-12-20",3.55,3.65,3.43,3.45,234700.0],["2017-12-21",3.45,3.45,3.3,3.35,138300.0],["2017-12-22",3.35,3.4,3.25,3.35,145900.0],["2017-12-26",3.3,3.38,3.22,3.25,129200.0],["2017-12-27",3.35,3.35,3.15,3.15,165200.0],["2017-12-28",3.15,3.15,2.95,3.1,330000.0],["2017-12-29",3.1,3.2,3.05,3.1,182100.0],["2018-01-02",3.05,3.3,3.05,3.15,159200.0],["2018-01-03",3.2,3.25,3.0,3.05,132400.0],["2018-01-04",3.05,3.1,3.0,3.05,159900.0],["2018-01-05",3.1,3.2,3.05,3.15,256600.0],["2018-01-08",3.15,3.2,3.05,3.1,255700.0],["2018-01-09",3.1,7.65,3.05,6.8,71427400.0],["2018-01-10",12.5,13.28,10.1,10.7,107512900.0],["2018-01-11",9.7,9.9,8.05,8.4,23936500.0],["2018-01-12",8.45,9.45,7.95,9.2,13264300.0],["2018-01-16",8.85,9.1,8.0,8.5,8653900.0],["2018-01-17",8.15,9.95,8.13,9.45,8865200.0],["2018-01-18",9.75,10.4,9.5,10.15,9726600.0],["2018-01-19",10.4,10.55,9.8,10.0,6032300.0],["2018-01-22",9.9,12.0,9.9,11.55,15178500.0],["2018-01-23",11.25,11.95,10.46,10.85,7205700.0],["2018-01-24",11.05,11.25,9.9,10.1,4939000.0],["2018-01-25",10.15,10.35,9.45,9.5,4047000.0],["2018-01-26",9.35,10.1,9.05,9.4,3216600.0],["2018-01-29",9.2,9.89,9.2,9.6,1778700.0],["2018-01-30",9.5,9.6,9.06,9.15,1906200.0],["2018-01-31",8.35,8.35,7.4,7.95,6105400.0],["2018-02-01",7.8,7.85,6.7,6.95,3250800.0],["2018-02-02",6.5,7.0,6.25,6.45,2103600.0],["2018-02-05",6.2,6.71,6.1,6.2,1954800.0],["2018-02-06",6.0,6.4,5.6,5.8,3098500.0],["2018-02-07",5.7,6.6,5.6,5.85,4042800.0],["2018-02-08",6.15,6.15,5.55,5.55,1742000.0],["2018-02-09",5.55,5.7,5.1,5.4,1673700.0],["2018-02-12",5.45,5.95,5.45,5.85,1177100.0],["2018-02-13",5.7,5.85,5.55,5.8,1121700.0],["2018-02-14",5.85,6.3,5.73,6.0,1499600.0],["2018-02-15",6.1,7.25,6.0,7.0,3216000.0],["2018-02-16",6.8,6.95,6.4,6.55,2078700.0],["2018-02-20",6.7,6.88,6.5,6.65,1172100.0],["2018-02-21",6.55,6.7,6.3,6.4,1112300.0],["2018-02-22",6.3,6.5,6.1,6.25,695300.0],["2018-02-23",6.3,6.35,6.1,6.25,596900.0],["2018-02-26",6.25,6.3,5.8,6.0,809300.0],["2018-02-27",5.95,6.05,5.8,5.85,574700.0],["2018-02-28",5.8,5.85,5.18,5.25,1208700.0],["2018-03-01",5.2,5.2,4.85,4.95,1033100.0],["2018-03-02",4.85,5.45,4.8,5.25,1191300.0],["2018-03-05",5.35,5.85,5.25,5.35,1859100.0],["2018-03-06",5.35,5.5,5.25,5.35,484500.0],["2018-03-07",5.25,5.44,5.15,5.35,521400.0],["2018-03-08",5.3,5.35,5.05,5.15,415100.0],["2018-03-09",5.2,5.25,4.9,5.1,782400.0],["2018-03-12",5.1,5.5,5.0,5.3,945600.0],["2018-03-13",5.3,5.45,5.05,5.15,520100.0],["2018-03-14",5.15,5.25,5.0,5.05,405800.0],["2018-03-15",5.1,5.25,4.85,4.95,721300.0],["2018-03-16",5.6,6.0,5.35,5.6,3473600.0],["2018-03-19",5.55,5.6,5.25,5.55,742100.0],["2018-03-20",5.55,5.6,5.15,5.35,625200.0],["2018-03-21",5.3,5.4,5.1,5.3,444900.0],["2018-03-22",5.25,5.25,4.95,5.15,755400.0],["2018-03-23",5.05,5.25,5.0,5.0,781400.0],["2018-03-26",5.05,5.15,4.85,4.85,502600.0],["2018-03-27",4.85,5.05,4.8,4.9,442100.0],["2018-03-28",4.9,5.05,4.65,4.9,865400.0],["2018-03-29",4.9,5.35,4.9,5.35,796300.0],["2018-04-02",5.35,5.35,4.9,5.0,539500.0],["2018-04-03",5.0,5.05,4.9,4.9,286000.0],["2018-04-04",4.8,5.0,4.8,4.85,353400.0],["2018-04-05",4.9,5.25,4.9,5.0,557000.0],["2018-04-06",5.0,5.15,4.95,5.0,446700.0],["2018-04-09",5.0,5.1,4.95,5.0,276600.0],["2018-04-10",5.0,5.25,4.97,5.05,488900.0],["2018-04-11",5.05,5.15,5.0,5.0,227800.0],["2018-04-12",5.2,5.2,5.0,5.1,580900.0],["2018-04-13",5.2,5.3,5.05,5.2,526900.0],["2018-04-16",5.25,5.25,5.0,5.1,520800.0],["2018-04-17",5.05,5.2,5.0,5.05,311800.0],["2018-04-18",5.05,5.15,4.95,5.0,471700.0],["2018-04-19",5.0,5.0,4.88,4.9,303800.0],["2018-04-20",4.9,4.95,4.85,4.9,414500.0],["2018-04-23",4.9,5.0,4.8,4.85,751300.0],["2018-04-24",4.9,5.0,4.81,4.9,479700.0],["2018-04-25",4.85,5.0,4.81,4.95,402600.0],["2018-04-26",5.0,5.03,4.9,4.95,228200.0],["2018-04-27",5.0,5.1,4.85,5.1,456400.0],["2018-04-30",5.05,5.1,4.95,4.95,220500.0],["2018-05-01",5.0,5.1,4.87,5.1,202400.0],["2018-05-02",5.05,5.1,4.95,5.05,214300.0],["2018-05-03",4.95,5.15,4.9,5.1,422600.0],["2018-05-04",5.15,5.45,5.05,5.3,525400.0],["2018-05-07",5.3,5.41,5.2,5.2,313100.0],["2018-05-08",5.2,5.45,5.15,5.45,243100.0],["2018-05-09",5.5,5.55,5.2,5.45,468100.0],["2018-05-10",5.05,5.25,4.9,5.15,426900.0],["2018-05-11",5.1,5.25,5.05,5.05,237400.0],["2018-05-14",5.05,5.25,5.01,5.15,279200.0],["2018-05-15",5.1,5.15,5.0,5.0,190900.0],["2018-05-16",5.0,5.1,4.95,5.1,157500.0],["2018-05-17",5.1,5.15,5.05,5.15,195100.0],["2018-05-18",5.15,5.25,5.1,5.25,253000.0],["2018-05-21",5.25,5.95,5.25,5.9,1271600.0],["2018-05-22",5.85,6.23,5.4,6.05,1034100.0],["2018-05-23",6.0,6.4,5.8,5.9,815500.0],["2018-05-24",5.85,5.9,5.5,5.55,316300.0],["2018-05-25",5.55,5.7,5.3,5.4,298600.0],["2018-05-29",5.35,5.4,5.1,5.1,364200.0],["2018-05-30",5.15,5.3,5.15,5.2,202800.0],["2018-05-31",5.15,5.25,5.1,5.1,217500.0],["2018-06-01",5.1,5.25,5.05,5.05,246600.0],["2018-06-04",5.1,5.35,5.1,5.35,276800.0],["2018-06-05",5.3,5.5,5.25,5.45,246600.0],["2018-06-06",5.35,5.53,5.25,5.25,337300.0],["2018-06-07",5.3,5.5,5.05,5.15,459400.0],["2018-06-08",5.2,5.23,5.1,5.15,222200.0],["2018-06-11",5.1,5.3,5.1,5.2,248200.0],["2018-06-12",5.25,5.25,5.05,5.2,265800.0],["2018-06-13",5.15,5.2,5.0,5.05,606200.0],["2018-06-14",5.1,5.1,4.95,5.0,548400.0],["2018-06-15",5.0,5.1,4.85,5.1,504800.0],["2018-06-18",5.0,5.13,4.9,5.1,438000.0],["2018-06-19",5.0,5.0,4.81,4.95,608600.0],["2018-06-20",5.0,5.15,4.9,5.15,453800.0],["2018-06-21",5.15,5.15,4.9,4.95,274300.0],["2018-06-22",4.95,5.0,4.85,4.85,371700.0],["2018-06-25",4.85,4.85,4.45,4.5,908800.0],["2018-06-26",4.55,4.55,4.02,4.2,980000.0],["2018-06-27",4.2,4.25,4.1,4.2,222900.0],["2018-06-28",4.15,4.15,4.0,4.05,340600.0],["2018-06-29",4.1,4.1,3.75,3.8,559800.0],["2018-07-02",3.75,3.85,3.65,3.85,356200.0],["2018-07-03",3.95,4.0,3.65,3.7,301600.0],["2018-07-05",3.7,3.78,3.55,3.7,407500.0],["2018-07-06",3.7,3.84,3.7,3.8,253400.0],["2018-07-09",3.85,3.85,3.74,3.8,278800.0],["2018-07-10",3.8,4.0,3.78,3.9,403600.0],["2018-07-11",3.9,3.93,3.75,3.9,312200.0],["2018-07-12",3.9,3.95,3.8,3.95,151400.0],["2018-07-13",3.95,4.0,3.85,3.95,268900.0],["2018-07-16",3.95,3.95,3.7,3.75,359200.0],["2018-07-17",3.7,4.05,3.7,4.0,853300.0],["2018-07-18",3.95,4.0,3.8,3.9,299800.0],["2018-07-19",3.85,3.9,3.76,3.8,213900.0],["2018-07-20",3.8,3.83,3.6,3.7,502300.0],["2018-07-23",3.65,3.65,3.45,3.5,594500.0],["2018-07-24",3.5,3.55,3.45,3.45,316600.0],["2018-07-25",3.5,3.5,3.2,3.3,456400.0],["2018-07-26",3.3,4.15,3.2,3.45,2433500.0],["2018-07-27",3.45,3.45,3.28,3.35,415900.0],["2018-07-30",3.35,3.35,3.2,3.3,339000.0],["2018-07-31",3.3,3.33,3.1,3.15,319200.0],["2018-08-01",3.2,3.4,3.15,3.35,340600.0],["2018-08-02",3.35,3.35,3.2,3.35,122900.0],["2018-08-03",3.35,3.35,3.21,3.25,143800.0],["2018-08-06",3.25,3.38,3.25,3.35,167200.0],["2018-08-07",3.35,3.39,3.3,3.3,187000.0],["2018-08-08",3.3,3.35,3.2,3.25,162200.0],["2018-08-09",3.3,3.5,3.25,3.45,460600.0],["2018-08-10",3.4,3.4,3.1,3.15,568700.0],["2018-08-13",3.15,3.2,3.1,3.2,180200.0],["2018-08-14",3.15,3.2,2.95,2.95,808600.0],["2018-08-15",2.95,3.0,2.75,2.95,434300.0],["2018-08-16",2.95,3.1,2.91,2.95,221000.0],["2018-08-17",2.9,2.95,2.85,2.85,142500.0],["2018-08-20",2.85,3.06,2.85,3.05,316100.0],["2018-08-21",3.05,3.1,2.95,3.05,314900.0],["2018-08-22",3.05,3.1,2.95,3.05,256200.0],["2018-08-23",3.1,3.1,2.95,3.0,253900.0],["2018-08-24",3.05,3.15,3.0,3.1,189300.0],["2018-08-27",3.05,3.3,3.0,3.2,322200.0],["2018-08-28",3.25,3.45,3.25,3.35,423800.0],["2018-08-29",3.4,3.5,3.35,3.35,402900.0],["2018-08-30",3.35,3.4,3.25,3.25,152600.0],["2018-08-31",3.2,3.3,3.15,3.25,160800.0],["2018-09-04",3.25,3.35,3.15,3.15,268700.0],["2018-09-05",3.15,3.2,3.1,3.15,112000.0],["2018-09-06",3.15,3.15,2.85,2.9,353300.0],["2018-09-07",2.9,3.0,2.85,2.9,133100.0],["2018-09-10",2.95,3.05,2.85,3.0,162200.0],["2018-09-11",2.95,3.0,2.9,2.9,134900.0],["2018-09-12",2.85,2.95,2.85,2.9,119000.0],["2018-09-13",2.9,3.05,2.9,2.95,205700.0],["2018-09-14",3.0,3.05,2.9,2.9,195800.0],["2018-09-17",2.9,2.95,2.9,2.9,79100.0],["2018-09-18",2.9,2.95,2.75,2.75,340500.0],["2018-09-19",2.75,2.95,2.75,2.85,159500.0],["2018-09-20",2.85,2.94,2.83,2.85,213200.0],["2018-09-21",2.9,2.9,2.75,2.9,527400.0],["2018-09-24",2.9,2.95,2.8,2.95,83000.0],["2018-09-25",2.9,2.9,2.85,2.85,75100.0],["2018-09-26",2.85,2.9,2.85,2.85,76500.0],["2018-09-27",2.85,2.9,2.8,2.8,97400.0],["2018-09-28",2.8,3.15,2.75,3.1,479300.0],["2018-10-01",3.15,3.15,2.8,2.85,306600.0],["2018-10-02",2.87,2.97,2.82,2.85,135700.0],["2018-10-03",2.87,3.02,2.81,2.99,225800.0],["2018-10-04",2.96,2.99,2.87,2.89,148600.0],["2018-10-05",2.87,2.93,2.81,2.81,144100.0],["2018-10-08",2.81,2.86,2.72,2.84,226700.0],["2018-10-09",2.85,3.0,2.76,2.76,339700.0],["2018-10-10",2.77,2.8,2.57,2.58,362100.0],["2018-10-11",2.58,2.7,2.4,2.46,452400.0],["2018-10-12",2.5,2.54,2.4,2.46,288800.0],["2018-10-15",2.44,2.75,2.43,2.69,311000.0],["2018-10-16",2.7,2.8,2.61,2.72,229800.0],["2018-10-17",2.69,2.69,2.57,2.57,126700.0],["2018-10-18",2.55,2.6,2.5,2.53,113100.0],["2018-10-19",2.53,2.53,2.4,2.5,335300.0],["2018-10-22",2.5,2.5,2.4,2.41,154900.0],["2018-10-23",2.41,2.5,2.33,2.47,259900.0],["2018-10-24",2.42,2.46,2.2,2.41,451600.0],["2018-10-25",2.38,2.5,2.37,2.49,131300.0],["2018-10-26",2.43,2.46,2.32,2.33,243700.0],["2018-10-29",2.36,2.42,2.25,2.3,337800.0],["2018-10-30",2.29,2.43,2.27,2.4,205600.0],["2018-10-31",2.4,2.48,2.39,2.44,198500.0],["2018-11-01",2.47,2.68,2.46,2.64,265100.0],["2018-11-02",2.63,2.77,2.58,2.62,279800.0],["2018-11-05",2.62,2.7,2.53,2.64,200200.0],["2018-11-06",2.61,2.88,2.6,2.73,168900.0],["2018-11-07",2.79,2.95,2.76,2.87,183300.0],["2018-11-08",2.82,3.2,2.8,3.19,499000.0],["2018-11-09",3.19,3.3,2.97,3.09,449800.0],["2018-11-12",3.63,3.87,3.21,3.66,2183200.0],["2018-11-13",3.55,4.1,3.51,3.9,1872800.0],["2018-11-14",4.0,4.1,3.7,3.81,1155600.0],["2018-11-15",3.85,4.04,3.68,3.95,596000.0],["2018-11-16",3.95,4.1,3.91,4.05,320100.0],["2018-11-19",4.1,4.44,3.86,4.3,952600.0],["2018-11-20",4.2,4.25,3.99,4.0,540400.0],["2018-11-21",4.03,4.18,4.0,4.06,282800.0],["2018-11-23",4.03,4.39,4.02,4.2,324400.0],["2018-11-26",4.26,4.33,4.0,4.11,360200.0],["2018-11-27",4.08,4.17,3.98,4.07,202900.0],["2018-11-28",4.08,4.18,3.84,4.1,328600.0],["2018-11-29",4.08,4.14,3.97,4.02,125900.0],["2018-11-30",3.98,4.02,3.9,3.94,234500.0],["2018-12-03",3.95,4.11,3.89,4.09,253800.0],["2018-12-04",4.04,4.05,3.68,3.9,279500.0],["2018-12-06",3.74,3.87,3.68,3.69,172200.0],["2018-12-07",3.74,3.77,3.0,3.01,740900.0],["2018-12-10",3.07,3.11,2.86,2.91,363400.0],["2018-12-11",2.97,3.0,2.68,2.72,610700.0],["2018-12-12",2.76,2.98,2.73,2.91,507400.0],["2018-12-13",2.9,3.02,2.88,3.0,271900.0],["2018-12-14",3.0,3.06,2.73,2.84,247300.0],["2018-12-17",2.81,2.91,2.75,2.86,224100.0],["2018-12-18",2.94,3.0,2.86,2.91,247600.0],["2018-12-19",2.87,3.01,2.86,2.92,275400.0],["2018-12-20",2.94,2.94,2.66,2.68,288900.0],["2018-12-21",2.69,2.69,2.48,2.49,431100.0],["2018-12-24",2.45,2.75,2.4,2.7,210900.0],["2018-12-26",2.7,2.78,2.52,2.7,231500.0],["2018-12-27",2.68,2.75,2.61,2.71,517100.0],["2018-12-28",2.69,2.74,2.51,2.62,257000.0],["2018-12-31",2.56,2.65,2.52,2.55,453200.0],["2019-01-02",2.51,2.61,2.5,2.53,162100.0],["2019-01-03",2.53,2.55,2.48,2.5,123300.0],["2019-01-04",2.54,2.73,2.5,2.72,188400.0],["2019-01-07",2.73,2.83,2.72,2.81,223500.0],["2019-01-08",2.82,2.85,2.76,2.84,131900.0],["2019-01-09",2.85,3.48,2.85,3.2,584300.0],["2019-01-10",3.25,3.29,3.02,3.25,371100.0],["2019-01-11",3.25,3.25,3.11,3.12,220300.0],["2019-01-14",3.08,3.11,2.95,3.07,213600.0],["2019-01-15",3.1,3.1,2.99,3.0,102400.0],["2019-01-16",3.0,3.14,3.0,3.09,105900.0],["2019-01-17",3.07,3.12,3.03,3.07,90900.0],["2019-01-18",3.09,3.14,2.95,3.03,169300.0],["2019-01-22",3.0,3.02,2.65,2.65,391700.0],["2019-01-23",2.68,2.96,2.66,2.71,339100.0],["2019-01-24",2.67,2.71,2.6,2.65,263000.0],["2019-01-25",2.65,2.86,2.65,2.8,282900.0],["2019-01-28",2.76,2.79,2.7,2.73,125500.0],["2019-01-29",2.75,2.75,2.65,2.7,91100.0],["2019-01-30",2.72,2.91,2.66,2.83,172400.0],["2019-01-31",2.82,2.95,2.82,2.91,105000.0],["2019-02-01",2.9,2.91,2.76,2.88,168700.0],["2019-02-04",2.87,2.9,2.82,2.87,78600.0],["2019-02-05",2.86,2.87,2.74,2.74,144800.0],["2019-02-06",2.76,2.9,2.74,2.85,92600.0],["2019-02-07",2.8,2.9,2.77,2.84,115800.0],["2019-02-08",2.83,3.08,2.79,2.84,350700.0],["2019-02-11",2.86,3.0,2.86,2.97,105000.0],["2019-02-12",2.99,3.08,2.96,3.03,139200.0],["2019-02-13",3.06,3.1,3.02,3.06,127600.0],["2019-02-14",3.07,3.07,2.89,2.94,93700.0],["2019-02-15",2.95,3.03,2.95,2.96,76100.0],["2019-02-19",2.97,3.36,2.94,3.09,564400.0],["2019-02-20",3.14,3.23,3.0,3.03,221000.0],["2019-02-21",3.04,3.09,2.95,3.01,125100.0],["2019-02-22",3.05,3.19,3.0,3.07,179500.0],["2019-02-25",3.12,3.2,3.08,3.12,173900.0],["2019-02-26",3.1,3.13,2.98,3.07,103200.0],["2019-02-27",3.09,3.11,2.98,3.08,78100.0],["2019-02-28",3.11,3.12,2.95,3.04,189000.0],["2019-03-01",3.05,3.14,2.94,3.11,225400.0],["2019-03-04",3.15,3.23,3.08,3.21,213300.0],["2019-03-05",3.2,3.39,3.2,3.27,219100.0],["2019-03-06",3.26,3.28,3.18,3.25,171400.0],["2019-03-07",3.28,3.46,3.25,3.43,234400.0],["2019-03-08",3.43,3.43,3.35,3.37,160500.0],["2019-03-11",3.4,3.62,3.37,3.54,251800.0],["2019-03-12",3.61,3.74,3.56,3.59,268800.0],["2019-03-13",3.61,3.75,3.6,3.71,199900.0],["2019-03-14",3.76,3.76,3.43,3.5,334900.0],["2019-03-15",3.55,3.78,3.53,3.66,408000.0],["2019-03-18",3.64,3.72,3.43,3.51,191500.0],["2019-03-19",3.56,3.63,3.23,3.25,387400.0],["2019-03-20",3.28,3.3,3.06,3.24,229900.0],["2019-03-21",3.24,3.24,3.12,3.18,133800.0],["2019-03-22",3.14,3.15,2.92,2.94,467800.0],["2019-03-25",2.95,3.0,2.83,2.9,198300.0],["2019-03-26",2.9,2.97,2.81,2.92,190100.0],["2019-03-27",2.92,3.18,2.88,3.1,404400.0],["2019-03-28",3.08,3.33,3.06,3.16,389300.0],["2019-03-29",3.19,3.19,2.92,2.96,389200.0],["2019-04-01",3.0,3.17,2.97,3.12,436700.0],["2019-04-02",2.98,3.09,2.84,2.99,732700.0],["2019-04-03",3.0,3.0,2.88,2.89,270500.0],["2019-04-04",2.93,2.93,2.79,2.84,395400.0],["2019-04-05",2.85,2.87,2.77,2.82,210200.0],["2019-04-08",2.82,2.97,2.73,2.93,307100.0],["2019-04-09",3.06,3.06,2.89,2.92,245100.0],["2019-04-10",2.91,3.08,2.88,3.0,243300.0],["2019-04-11",3.0,3.0,2.74,2.81,417200.0],["2019-04-12",2.82,2.85,2.5,2.55,593200.0],["2019-04-15",2.58,2.62,2.52,2.53,215500.0],["2019-04-16",2.54,2.55,2.45,2.51,278400.0],["2019-04-17",2.55,2.55,2.38,2.39,269100.0],["2019-04-18",2.39,2.42,2.33,2.35,415900.0],["2019-04-22",2.38,2.41,2.33,2.38,404700.0],["2019-04-23",2.43,2.47,2.37,2.45,165300.0],["2019-04-24",2.43,2.52,2.41,2.47,139600.0],["2019-04-25",2.47,2.47,2.37,2.37,437700.0],["2019-04-26",2.37,2.47,2.36,2.45,301100.0],["2019-04-29",2.45,2.52,2.41,2.45,252800.0],["2019-04-30",2.51,2.51,2.4,2.46,331500.0],["2019-05-01",2.48,2.48,2.41,2.45,157200.0],["2019-05-02",2.44,2.46,2.39,2.43,103400.0],["2019-05-03",2.44,2.44,2.39,2.41,304000.0],["2019-05-06",2.4,2.41,2.28,2.4,288700.0],["2019-05-07",2.4,2.42,2.36,2.41,255700.0],["2019-05-08",2.4,2.42,2.36,2.4,97300.0],["2019-05-09",2.38,2.46,2.32,2.46,155900.0],["2019-05-10",2.44,2.5,2.35,2.48,214800.0],["2019-05-13",2.4,2.56,2.35,2.41,405400.0],["2019-05-14",2.43,2.44,2.38,2.42,226800.0],["2019-05-15",2.38,2.46,2.33,2.44,136900.0],["2019-05-16",2.41,2.44,2.39,2.42,103200.0],["2019-05-17",2.41,2.43,2.34,2.42,134800.0],["2019-05-20",2.39,2.4,2.33,2.34,115100.0],["2019-05-21",2.33,2.39,2.3,2.39,166600.0],["2019-05-22",2.36,2.4,2.28,2.32,138800.0],["2019-05-23",2.31,2.34,2.23,2.24,289400.0],["2019-05-24",2.25,2.33,2.23,2.31,129600.0],["2019-05-28",2.29,2.47,2.26,2.46,195400.0],["2019-05-29",2.45,2.45,2.38,2.42,129200.0],["2019-05-30",2.41,2.45,2.36,2.44,119300.0],["2019-05-31",2.41,2.42,2.29,2.33,284200.0],["2019-06-03",2.36,2.36,2.2,2.21,169700.0],["2019-06-04",2.22,2.4,2.21,2.35,260400.0],["2019-06-05",2.38,2.38,2.24,2.28,112800.0],["2019-06-06",2.28,2.32,2.25,2.3,126000.0],["2019-06-07",2.3,2.31,2.22,2.22,107400.0],["2019-06-10",2.22,2.43,2.22,2.39,274600.0],["2019-06-11",2.41,2.42,2.34,2.35,102800.0],["2019-06-12",2.35,2.35,2.27,2.31,106400.0],["2019-06-13",2.31,2.39,2.3,2.38,181100.0],["2019-06-14",2.36,2.44,2.36,2.42,171000.0],["2019-06-17",2.41,2.47,2.32,2.36,265500.0],["2019-06-18",2.39,2.64,2.39,2.55,372600.0],["2019-06-19",2.57,2.57,2.42,2.49,131000.0],["2019-06-20",2.49,2.51,2.42,2.46,121500.0],["2019-06-21",2.43,2.5,2.4,2.44,269000.0],["2019-06-24",2.41,2.47,2.38,2.41,360000.0],["2019-06-25",2.4,2.44,2.38,2.39,101300.0],["2019-06-26",2.4,2.6,2.4,2.51,464500.0],["2019-06-27",2.5,2.55,2.43,2.51,272800.0],["2019-06-28",2.49,2.52,2.39,2.4,2053700.0],["2019-07-01",2.46,2.5,2.4,2.4,174700.0],["2019-07-02",2.39,2.43,2.37,2.42,150200.0],["2019-07-03",2.42,2.42,2.38,2.4,74700.0],["2019-07-05",2.41,2.41,2.35,2.38,97600.0],["2019-07-08",2.35,2.45,2.34,2.42,101100.0],["2019-07-09",2.39,2.49,2.38,2.45,112800.0],["2019-07-10",2.45,2.55,2.45,2.52,233300.0],["2019-07-11",2.53,2.65,2.49,2.61,227600.0],["2019-07-12",2.64,2.72,2.53,2.53,233000.0],["2019-07-15",2.53,2.62,2.5,2.55,51300.0],["2019-07-16",2.52,2.59,2.5,2.53,112200.0],["2019-07-17",2.5,2.54,2.48,2.5,43700.0],["2019-07-18",2.49,2.5,2.39,2.42,104100.0],["2019-07-19",2.4,2.48,2.38,2.45,87500.0],["2019-07-22",2.46,2.46,2.36,2.41,128200.0],["2019-07-23",2.45,2.46,2.38,2.45,52000.0],["2019-07-24",2.41,2.48,2.41,2.45,42800.0],["2019-07-25",2.43,2.44,2.36,2.39,42300.0],["2019-07-26",2.38,2.44,2.38,2.4,46800.0],["2019-07-29",2.37,2.46,2.37,2.38,415400.0],["2019-07-30",2.35,2.47,2.35,2.46,90600.0],["2019-07-31",2.47,2.56,2.42,2.42,120100.0],["2019-08-01",2.41,2.5,2.37,2.39,73800.0],["2019-08-02",2.36,2.44,2.36,2.44,65000.0],["2019-08-05",2.42,2.47,2.32,2.44,93600.0],["2019-08-06",2.47,2.47,2.33,2.43,101900.0],["2019-08-07",2.41,2.48,2.39,2.44,49200.0],["2019-08-08",2.45,2.6,2.42,2.48,173300.0],["2019-08-09",2.39,2.43,2.2,2.25,457400.0],["2019-08-12",2.23,2.25,2.1,2.11,120700.0],["2019-08-13",2.1,2.16,2.03,2.05,229700.0],["2019-08-14",2.01,2.05,1.93,2.0,172400.0],["2019-08-15",2.05,2.17,1.87,2.07,247700.0],["2019-08-16",2.15,2.15,2.05,2.05,66000.0],["2019-08-19",2.06,2.13,2.03,2.12,92200.0],["2019-08-20",2.13,2.25,2.1,2.23,85100.0],["2019-08-21",2.22,2.39,2.22,2.33,170600.0],["2019-08-22",2.34,2.52,2.34,2.49,151800.0],["2019-08-23",2.49,2.49,2.33,2.36,62300.0],["2019-08-26",2.35,2.35,2.3,2.32,33700.0],["2019-08-27",2.3,2.32,2.27,2.31,38800.0],["2019-08-28",2.29,2.41,2.26,2.38,43300.0],["2019-08-29",2.41,2.44,2.36,2.39,58200.0],["2019-08-30",2.4,2.45,2.34,2.41,47000.0],["2019-09-03",2.43,2.44,2.37,2.38,33600.0],["2019-09-04",2.41,2.44,2.38,2.43,36200.0],["2019-09-05",2.43,2.48,2.4,2.43,84000.0],["2019-09-06",2.4,2.48,2.38,2.44,65600.0],["2019-09-09",2.41,2.55,2.41,2.54,199600.0],["2019-09-10",2.54,2.72,2.52,2.69,274000.0],["2019-09-11",2.7,2.92,2.68,2.83,489400.0],["2019-09-12",2.81,2.92,2.61,2.83,170800.0],["2019-09-13",2.79,2.88,2.69,2.73,244800.0],["2019-09-16",2.7,2.88,2.67,2.77,159000.0],["2019-09-17",2.78,2.84,2.57,2.69,345300.0],["2019-09-18",2.67,2.74,2.57,2.71,117200.0],["2019-09-19",2.69,2.71,2.6,2.62,73500.0],["2019-09-20",2.6,2.8,2.6,2.79,281400.0],["2019-09-23",2.76,2.89,2.76,2.87,118800.0],["2019-09-24",2.89,2.9,2.79,2.88,206700.0],["2019-09-25",2.9,2.9,2.58,2.73,220700.0],["2019-09-26",2.75,2.76,2.68,2.7,43400.0],["2019-09-27",2.69,2.73,2.62,2.65,57700.0],["2019-09-30",2.67,2.67,2.6,2.64,38100.0],["2019-10-01",2.67,2.67,2.48,2.55,78800.0],["2019-10-02",2.55,2.55,2.43,2.5,69400.0],["2019-10-03",2.51,2.54,2.41,2.53,45300.0],["2019-10-04",2.56,2.6,2.48,2.55,50500.0],["2019-10-07",2.51,2.55,2.51,2.52,42200.0],["2019-10-08",2.5,2.65,2.48,2.59,138200.0],["2019-10-09",2.6,2.6,2.55,2.55,30900.0],["2019-10-10",2.53,2.59,2.48,2.48,34400.0],["2019-10-11",2.5,2.5,2.41,2.46,74800.0],["2019-10-14",2.42,2.49,2.42,2.46,27900.0],["2019-10-15",2.47,2.51,2.43,2.47,50700.0],["2019-10-16",2.47,2.49,2.41,2.41,33300.0],["2019-10-17",2.45,2.45,2.4,2.4,28700.0],["2019-10-18",2.42,2.49,2.42,2.48,84000.0],["2019-10-21",2.51,2.57,2.46,2.55,56300.0],["2019-10-22",2.52,2.59,2.5,2.58,28700.0],["2019-10-23",2.56,2.74,2.52,2.7,174200.0],["2019-10-24",2.68,2.75,2.64,2.69,150700.0],["2019-10-25",2.71,2.8,2.67,2.69,78300.0],["2019-10-28",2.7,2.73,2.62,2.66,77000.0],["2019-10-29",2.65,2.7,2.6,2.68,51800.0],["2019-10-30",2.65,2.69,2.64,2.67,40600.0],["2019-10-31",2.68,2.68,2.61,2.67,20500.0],["2019-11-01",2.66,2.7,2.63,2.66,34000.0],["2019-11-04",2.69,2.72,2.64,2.69,57200.0],["2019-11-05",2.69,2.8,2.66,2.72,189200.0],["2019-11-06",2.7,2.7,2.66,2.68,42800.0],["2019-11-07",2.66,2.7,2.56,2.66,111800.0],["2019-11-08",2.7,2.7,2.48,2.53,118400.0],["2019-11-11",2.45,2.54,2.45,2.52,414200.0],["2019-11-12",2.48,2.52,2.41,2.44,64300.0],["2019-11-13",2.41,2.48,2.36,2.4,255700.0],["2019-11-14",2.36,2.4,2.35,2.35,40300.0],["2019-11-15",2.33,2.45,2.33,2.43,66300.0],["2019-11-18",2.41,2.51,2.4,2.49,46100.0],["2019-11-19",2.46,2.55,2.46,2.47,122600.0],["2019-11-20",2.5,2.55,2.45,2.45,52300.0],["2019-11-21",2.42,2.45,2.36,2.42,112800.0],["2019-11-22",2.4,2.43,2.39,2.39,112600.0],["2019-11-25",2.45,2.45,2.39,2.42,62000.0],["2019-11-26",2.4,2.44,2.39,2.41,87200.0],["2019-11-27",2.38,2.8,2.37,2.65,664700.0],["2019-11-29",2.65,2.72,2.54,2.72,55400.0],["2019-12-02",2.7,2.7,2.56,2.56,162700.0],["2019-12-03",2.62,2.62,2.51,2.51,81900.0],["2019-12-04",2.48,2.58,2.46,2.49,51900.0],["2019-12-05",2.46,2.64,2.46,2.58,120500.0],["2019-12-06",2.68,2.9,2.65,2.7,414600.0],["2019-12-09",2.75,2.95,2.71,2.83,262500.0],["2019-12-10",2.85,2.91,2.72,2.75,142600.0],["2019-12-11",2.72,3.24,2.68,2.99,799300.0],["2019-12-12",3.0,3.29,3.0,3.14,693600.0],["2019-12-13",3.16,3.17,2.99,3.11,253400.0],["2019-12-16",3.11,3.11,2.93,3.01,274900.0],["2019-12-17",3.0,3.39,2.95,3.28,369800.0],["2019-12-18",3.25,3.76,3.25,3.67,1081600.0],["2019-12-19",3.64,3.65,3.33,3.49,419900.0],["2019-12-20",3.47,3.55,3.35,3.36,209500.0],["2019-12-23",3.39,3.69,3.35,3.58,384100.0],["2019-12-24",3.61,3.64,3.51,3.55,88600.0],["2019-12-26",3.58,3.58,3.45,3.54,150000.0],["2019-12-27",3.49,4.07,3.34,3.83,863000.0],["2019-12-30",3.87,4.39,3.85,4.16,934900.0],["2019-12-31",4.2,4.78,4.2,4.65,996100.0],["2020-01-02",4.52,4.6,3.87,4.03,1074900.0],["2020-01-03",4.0,4.19,3.92,4.03,242900.0],["2020-01-06",4.0,4.03,3.75,3.75,370300.0],["2020-01-07",3.71,3.72,3.26,3.27,760000.0],["2020-01-08",3.31,3.47,3.21,3.21,437100.0],["2020-01-09",3.26,3.48,3.22,3.23,404200.0],["2020-01-10",3.3,3.6,3.26,3.4,509200.0],["2020-01-13",3.47,3.8,3.41,3.77,820700.0],["2020-01-14",3.77,4.09,3.64,3.66,706600.0],["2020-01-15",3.62,3.84,3.62,3.71,227000.0],["2020-01-16",3.71,3.85,3.65,3.78,199900.0],["2020-01-17",3.81,3.82,3.52,3.67,271900.0],["2020-01-21",3.63,3.75,3.6,3.67,170900.0],["2020-01-22",3.67,3.96,3.64,3.88,230100.0],["2020-01-23",3.92,3.93,3.61,3.7,325800.0],["2020-01-24",3.79,3.79,3.55,3.57,257900.0],["2020-01-27",3.5,3.56,3.36,3.49,178200.0],["2020-01-28",3.52,3.63,3.49,3.56,114700.0],["2020-01-29",3.58,3.64,3.46,3.52,183200.0],["2020-01-30",3.57,3.57,3.32,3.49,183000.0],["2020-01-31",3.46,3.55,3.41,3.41,98700.0],["2020-02-03",3.4,3.47,3.34,3.35,114500.0],["2020-02-04",3.35,3.53,3.32,3.51,142300.0],["2020-02-05",3.51,3.56,3.43,3.48,81700.0],["2020-02-06",3.4,3.55,3.4,3.43,109400.0],["2020-02-07",3.43,3.56,3.4,3.54,155500.0],["2020-02-10",3.48,3.55,3.27,3.33,232200.0],["2020-02-11",3.37,3.46,3.34,3.38,190600.0],["2020-02-12",3.4,3.48,3.4,3.47,85900.0],["2020-02-13",3.45,3.55,3.4,3.53,195100.0],["2020-02-14",3.54,3.6,3.46,3.6,216100.0],["2020-02-18",3.55,3.6,3.47,3.57,165700.0],["2020-02-19",3.6,3.65,3.51,3.6,99300.0],["2020-02-20",3.51,3.6,3.43,3.58,212500.0],["2020-02-21",3.54,3.56,3.43,3.49,122700.0],["2020-02-24",3.31,3.35,3.17,3.23,328300.0],["2020-02-25",3.23,3.28,3.2,3.22,275800.0],["2020-02-26",3.2,3.32,3.08,3.13,180700.0],["2020-02-27",3.06,3.18,3.02,3.04,204500.0],["2020-02-28",2.88,3.13,2.87,3.11,251300.0],["2020-03-02",3.11,3.2,3.02,3.15,165200.0],["2020-03-03",3.14,3.14,2.87,2.94,146900.0],["2020-03-04",3.05,3.05,2.91,2.95,75900.0],["2020-03-05",2.89,2.93,2.53,2.6,251900.0],["2020-03-06",2.6,2.69,2.6,2.61,203300.0],["2020-03-09",2.4,2.44,2.18,2.27,348700.0],["2020-03-10",2.48,2.5,2.4,2.46,307400.0],["2020-03-11",2.35,2.39,2.25,2.33,226300.0],["2020-03-12",2.18,2.2,2.0,2.04,270900.0],["2020-03-13",2.19,2.19,1.87,2.01,293800.0],["2020-03-16",2.0,2.0,1.74,1.89,416100.0],["2020-03-17",1.81,1.99,1.7,1.78,378200.0],["2020-03-18",1.73,2.0,1.55,1.59,552800.0],["2020-03-19",1.62,1.79,1.62,1.67,473300.0],["2020-03-20",1.71,2.0,1.59,1.59,583100.0],["2020-03-23",1.61,1.68,1.5,1.55,375700.0],["2020-03-24",1.68,1.85,1.68,1.7,388500.0],["2020-03-25",1.85,1.98,1.79,1.83,582100.0],["2020-03-26",1.81,1.91,1.77,1.82,478300.0],["2020-03-27",1.8,1.81,1.67,1.7,207300.0],["2020-03-30",1.76,1.8,1.73,1.73,222700.0],["2020-03-31",1.85,1.85,1.69,1.73,212400.0],["2020-04-01",1.62,1.74,1.61,1.65,145100.0],["2020-04-02",1.61,1.77,1.6,1.67,315800.0],["2020-04-03",1.67,1.69,1.57,1.6,171400.0],["2020-04-06",1.67,1.78,1.65,1.75,310400.0],["2020-04-07",1.83,1.9,1.74,1.81,268700.0],["2020-04-08",1.84,2.0,1.81,1.99,234000.0],["2020-04-09",2.03,2.18,2.03,2.16,265500.0],["2020-04-13",2.2,2.2,2.08,2.17,99400.0],["2020-04-14",2.2,2.41,2.14,2.22,208500.0],["2020-04-15",2.23,2.23,2.01,2.12,128000.0],["2020-04-16",2.15,2.16,2.07,2.12,73400.0],["2020-04-17",2.21,2.21,2.09,2.14,82900.0],["2020-04-20",2.14,2.15,2.04,2.05,135700.0],["2020-04-21",2.07,2.08,1.91,1.96,184100.0],["2020-04-22",1.99,2.01,1.94,1.97,105900.0],["2020-04-23",1.98,2.07,1.95,2.0,248900.0],["2020-04-24",2.0,2.29,1.96,2.22,464000.0],["2020-04-27",2.25,2.29,2.1,2.16,211100.0],["2020-04-28",2.14,2.3,2.14,2.29,115200.0],["2020-04-29",2.3,2.61,2.3,2.45,349900.0],["2020-04-30",2.4,2.4,2.2,2.25,234000.0],["2020-05-01",2.17,2.24,2.12,2.2,104900.0],["2020-05-04",2.13,2.32,2.05,2.28,89200.0],["2020-05-05",2.3,2.37,2.1,2.13,127400.0],["2020-05-06",2.19,2.3,1.97,2.03,285300.0],["2020-05-07",2.17,2.23,2.03,2.11,493700.0],["2020-05-08",2.13,3.09,2.13,2.9,1770200.0],["2020-05-11",2.79,3.01,2.61,2.67,477200.0],["2020-05-12",2.71,2.87,2.68,2.69,259800.0],["2020-05-13",2.5,2.59,2.22,2.3,344000.0],["2020-05-14",2.26,2.64,2.25,2.59,282100.0],["2020-05-15",2.57,2.59,2.43,2.46,209300.0],["2020-05-18",2.71,2.75,2.42,2.44,279300.0],["2020-05-19",2.43,2.8,2.4,2.73,560000.0],["2020-05-20",2.77,2.97,2.51,2.57,559700.0],["2020-05-21",2.65,2.72,2.56,2.66,250300.0],["2020-05-22",2.69,2.73,2.54,2.72,196600.0],["2020-05-26",2.72,2.85,2.67,2.73,152600.0],["2020-05-27",2.54,2.74,2.52,2.71,177400.0],["2020-05-28",2.63,2.68,2.52,2.53,114700.0],["2020-05-29",2.52,2.69,2.47,2.48,256800.0],["2020-06-01",2.48,2.68,2.48,2.61,212700.0],["2020-06-02",2.6,2.72,2.53,2.67,295200.0],["2020-06-03",2.61,2.66,2.55,2.59,222000.0],["2020-06-04",2.56,2.7,2.5,2.61,422000.0],["2020-06-05",2.6,2.82,2.59,2.72,427500.0],["2020-06-08",2.72,2.78,2.56,2.64,557900.0],["2020-06-09",2.6,2.75,2.57,2.67,228200.0],["2020-06-10",2.67,2.9,2.66,2.75,511900.0],["2020-06-11",2.61,2.72,2.41,2.45,415400.0],["2020-06-12",2.5,2.63,2.4,2.45,173000.0],["2020-06-15",2.4,2.46,2.35,2.42,248800.0],["2020-06-16",2.46,2.53,2.4,2.44,139200.0],["2020-06-17",2.48,2.48,2.33,2.33,164900.0],["2020-06-18",2.32,2.39,2.2,2.24,235300.0],["2020-06-19",2.3,2.39,2.27,2.36,192600.0],["2020-06-22",2.31,2.33,2.22,2.26,166600.0],["2020-06-23",2.28,2.31,2.11,2.17,350100.0],["2020-06-24",2.14,2.25,2.04,2.21,258000.0],["2020-06-25",2.25,2.42,2.19,2.42,501400.0],["2020-06-26",2.42,2.43,2.27,2.3,1971900.0],["2020-06-29",2.32,2.4,2.3,2.36,135800.0],["2020-06-30",2.31,2.39,2.22,2.23,116700.0],["2020-07-01",2.24,2.29,2.19,2.24,159200.0],["2020-07-02",2.28,2.32,2.14,2.21,210400.0],["2020-07-06",2.2,2.27,2.17,2.26,156100.0],["2020-07-07",2.28,2.28,2.12,2.12,175200.0],["2020-07-08",2.2,2.23,2.08,2.15,199700.0],["2020-07-09",2.15,2.15,2.06,2.09,145400.0],["2020-07-10",2.09,2.14,2.06,2.1,114900.0],["2020-07-13",2.12,2.12,2.01,2.02,118400.0],["2020-07-14",2.02,2.08,2.0,2.06,138100.0],["2020-07-15",2.07,2.1,2.04,2.08,134500.0],["2020-07-16",2.04,2.12,2.04,2.11,76800.0],["2020-07-17",2.08,2.27,2.08,2.18,215000.0],["2020-07-20",2.26,2.28,2.21,2.24,117200.0],["2020-07-21",2.23,2.26,2.16,2.2,107200.0],["2020-07-22",2.2,2.2,2.14,2.16,52400.0],["2020-07-23",2.14,2.2,2.09,2.14,80800.0],["2020-07-24",2.11,2.16,2.09,2.1,74900.0],["2020-07-27",2.13,2.65,2.13,2.62,1645700.0],["2020-07-28",9.63,11.8,7.62,7.94,284666800.0],["2020-07-29",18.43,60.0,17.5,33.2,276020100.0],["2020-07-30",43.58,44.44,27.5,29.83,98747500.0],["2020-07-31",25.02,25.7,20.27,21.85,57323800.0],["2020-08-03",21.13,21.16,14.74,14.94,47189200.0],["2020-08-04",15.08,17.88,12.86,14.4,65895200.0],["2020-08-05",15.51,16.0,13.72,14.9,25496800.0],["2020-08-06",15.11,17.5,14.8,16.11,39493100.0],["2020-08-07",15.79,16.75,14.57,14.88,16139300.0],["2020-08-10",8.9,11.6,8.5,10.73,47435800.0],["2020-08-11",11.26,11.35,9.95,10.01,19420200.0],["2020-08-12",10.4,10.47,9.54,9.72,9499800.0],["2020-08-13",9.5,9.67,9.01,9.2,8791200.0],["2020-08-14",9.07,9.18,8.22,8.43,10571500.0],["2020-08-17",8.34,8.37,7.55,7.64,9350300.0],["2020-08-18",7.34,13.69,6.68,8.01,72777500.0],["2020-08-19",8.2,9.09,7.73,7.79,32261500.0],["2020-08-20",7.78,8.0,7.09,7.18,13743900.0],["2020-08-21",7.0,8.02,6.52,6.88,26249300.0],["2020-08-24",6.83,7.5,6.7,7.0,13844200.0],["2020-08-25",6.98,7.44,6.57,6.76,13970300.0],["2020-08-26",6.75,6.75,6.09,6.31,11812300.0],["2020-08-27",6.17,6.24,5.72,5.88,11650300.0],["2020-08-28",5.86,6.4,5.66,6.02,13991000.0],["2020-08-31",5.9,6.37,5.85,5.98,19151200.0],["2020-09-01",9.48,9.87,7.21,7.3,106239600.0],["2020-09-02",7.32,7.5,6.77,7.16,19328700.0],["2020-09-03",7.0,7.08,6.41,6.46,13400800.0],["2020-09-04",6.4,6.5,5.95,6.1,8801300.0],["2020-09-08",5.9,5.93,5.51,5.53,9758100.0],["2020-09-09",5.64,6.53,5.55,5.82,15551800.0],["2020-09-10",5.82,6.25,5.73,5.93,12752500.0],["2020-09-11",6.26,6.6,6.02,6.4,20467800.0],["2020-09-14",6.23,6.73,6.11,6.5,8882400.0],["2020-09-15",6.48,6.53,5.94,6.23,11014900.0],["2020-09-16",9.44,11.44,8.14,8.51,187625500.0],["2020-09-17",8.48,11.04,8.01,10.7,101916100.0],["2020-09-18",11.69,12.51,10.83,12.11,150084000.0],["2020-09-21",10.15,10.99,9.26,10.49,43448600.0],["2020-09-22",10.01,10.79,9.66,10.04,21649400.0],["2020-09-23",9.76,9.89,8.69,8.93,17583700.0],["2020-09-24",8.34,9.69,7.82,8.77,17876200.0],["2020-09-25",9.01,9.49,8.95,9.32,9916000.0],["2020-09-28",9.36,9.61,8.95,9.31,7260600.0],["2020-09-29",9.12,9.29,8.86,9.0,5114200.0],["2020-09-30",8.85,9.49,8.71,8.82,8557700.0],["2020-10-01",8.88,9.13,8.67,8.82,6346700.0],["2020-10-02",8.43,9.05,8.32,8.76,7798700.0],["2020-10-05",8.76,9.36,8.58,9.03,10434500.0],["2020-10-06",8.97,9.32,8.71,8.75,8445800.0],["2020-10-07",8.91,9.06,8.74,8.98,6048400.0],["2020-10-08",9.0,9.09,8.74,8.86,4609900.0],["2020-10-09",8.87,10.77,8.85,10.01,39465100.0],["2020-10-12",10.03,10.49,9.36,9.58,11475200.0],["2020-10-13",9.36,10.13,9.36,9.69,8605900.0],["2020-10-14",9.65,9.74,9.4,9.57,5401800.0],["2020-10-15",9.4,9.64,9.18,9.33,4983800.0],["2020-10-16",9.41,9.9,8.93,8.97,10662000.0],["2020-10-19",9.05,9.62,8.68,8.88,15584600.0],["2020-10-20",9.05,9.37,8.86,8.91,5953600.0],["2020-10-21",8.94,8.99,8.66,8.7,5436800.0],["2020-10-22",8.69,8.76,8.18,8.48,6888400.0],["2020-10-23",8.54,8.66,8.31,8.47,4162400.0],["2020-10-26",8.36,8.38,7.6,7.88,7338100.0],["2020-10-27",7.87,7.98,7.64,7.68,2936800.0],["2020-10-28",7.35,7.52,7.08,7.21,6680000.0],["2020-10-29",7.24,7.53,7.12,7.41,5628100.0],["2020-10-30",7.28,7.3,6.73,6.92,6399100.0],["2020-11-02",6.99,7.13,6.82,6.96,3997800.0],["2020-11-03",7.04,7.34,6.95,7.14,5098200.0],["2020-11-04",7.46,7.52,6.92,7.16,7781900.0],["2020-11-05",7.13,7.34,7.06,7.3,3948900.0],["2020-11-06",7.14,7.15,6.67,6.72,8246500.0],["2020-11-09",6.77,6.92,6.46,6.68,7899300.0],["2020-11-10",6.72,6.89,6.53,6.68,5903100.0],["2020-11-11",6.53,6.76,6.36,6.63,4950700.0],["2020-11-12",6.48,7.08,6.46,6.73,6455700.0],["2020-11-13",6.8,7.15,6.71,6.71,6302300.0],["2020-11-16",6.72,6.96,6.62,6.88,4412200.0],["2020-11-17",6.79,7.66,6.79,7.23,9336900.0],["2020-11-18",7.36,7.55,7.08,7.1,4423000.0],["2020-11-19",7.08,7.57,7.05,7.49,4344500.0],["2020-11-20",7.4,7.43,7.16,7.21,3840400.0],["2020-11-23",7.29,7.33,6.95,7.23,5552500.0],["2020-11-24",7.2,7.22,6.83,6.97,4640700.0],["2020-11-25",6.9,8.3,6.84,7.96,26067100.0],["2020-11-27",8.15,8.16,7.35,7.46,6080900.0],["2020-11-30",7.5,7.93,7.33,7.63,7203700.0],["2020-12-01",7.65,7.7,7.12,7.22,5074000.0],["2020-12-02",7.15,7.8,6.91,7.25,5438900.0],["2020-12-03",7.3,7.42,7.13,7.23,2846700.0],["2020-12-04",7.29,7.65,7.23,7.53,3978300.0],["2020-12-07",12.57,14.18,11.12,12.04,134886000.0],["2020-12-08",13.13,13.25,10.95,11.15,28934800.0],["2020-12-09",10.7,10.73,9.49,9.66,18264400.0],["2020-12-10",10.0,10.5,9.77,10.0,9824300.0],["2020-12-11",9.9,10.12,9.38,10.1,6551500.0],["2020-12-14",9.84,10.17,9.61,9.69,3932000.0],["2020-12-15",9.7,9.75,9.23,9.55,4245000.0],["2020-12-16",9.45,9.55,9.12,9.34,4049900.0],["2020-12-17",9.21,10.3,9.19,9.78,8456600.0],["2020-12-18",9.76,9.99,9.46,9.59,4096000.0],["2020-12-21",9.28,9.82,9.26,9.43,3678400.0],["2020-12-22",9.43,9.62,9.3,9.52,3432900.0],["2020-12-23",9.47,9.5,9.23,9.36,2968200.0],["2020-12-24",9.37,9.38,8.66,8.72,4192000.0],["2020-12-28",8.8,8.83,8.15,8.37,6775700.0],["2020-12-29",8.3,8.67,8.04,8.27,6260100.0],["2020-12-30",8.2,8.72,8.17,8.62,4085700.0],["2020-12-31",8.62,8.63,8.11,8.14,3959400.0],["2021-01-04",8.19,8.37,7.85,8.17,3977400.0],["2021-01-05",8.11,8.35,8.06,8.26,2679300.0],["2021-01-06",8.24,8.6,8.13,8.16,4142700.0],["2021-01-07",8.24,8.85,8.2,8.59,5395900.0],["2021-01-08",8.61,8.67,8.15,8.4,6920200.0],["2021-01-11",8.19,8.28,8.02,8.12,4926300.0],["2021-01-12",8.1,8.17,7.88,8.05,4054200.0],["2021-01-13",7.99,8.0,7.82,7.99,3644100.0],["2021-01-14",7.94,8.91,7.85,8.33,8530500.0],["2021-01-15",8.33,8.37,8.02,8.14,3071700.0],["2021-01-19",8.14,9.35,8.1,8.84,11016600.0],["2021-01-20",9.0,9.21,8.47,9.03,7941500.0],["2021-01-21",9.25,9.6,8.83,9.19,7156600.0],["2021-01-22",8.96,9.77,8.91,9.46,9546900.0],["2021-01-25",9.86,10.32,9.03,9.55,10821200.0],["2021-01-26",9.57,9.79,9.23,9.43,7540000.0],["2021-01-27",12.72,13.99,10.71,12.08,47906400.0],["2021-01-28",11.5,11.64,9.45,9.87,16196700.0],["2021-01-29",10.2,10.55,9.49,9.59,7684600.0],["2021-02-01",9.9,10.2,9.32,10.02,6601500.0],["2021-02-02",9.71,9.97,9.28,9.44,5636100.0],["2021-02-03",9.44,13.8,9.35,10.98,43527400.0],["2021-02-04",10.37,11.44,10.17,10.74,12170400.0],["2021-02-05",10.75,11.28,10.47,10.72,5618000.0],["2021-02-08",10.85,11.57,10.72,11.34,6616600.0],["2021-02-09",11.25,12.39,11.03,11.89,8279700.0],["2021-02-10",12.26,12.5,11.05,11.42,5766600.0],["2021-02-11",11.6,11.82,10.72,11.15,4508700.0],["2021-02-12",10.91,11.14,10.59,10.78,3720200.0],["2021-02-16",10.83,10.96,10.28,10.3,4191200.0],["2021-02-17",10.19,10.26,9.6,9.93,4883800.0],["2021-02-18",9.6,10.17,9.24,9.41,6957800.0],["2021-02-19",9.58,9.7,9.26,9.34,3231700.0],["2021-02-22",9.15,9.54,9.02,9.06,3390900.0],["2021-02-23",8.92,8.98,8.1,8.8,7923800.0],["2021-02-24",8.81,9.7,8.66,9.09,7481400.0],["2021-02-25",9.38,9.44,8.66,8.82,5120800.0],["2021-02-26",8.84,9.07,8.4,8.62,3497000.0],["2021-03-01",8.96,9.54,8.66,9.15,5903800.0],["2021-03-02",9.1,9.81,8.95,9.17,4782400.0],["2021-03-03",9.19,9.4,8.46,8.51,4471200.0],["2021-03-04",8.5,8.61,7.57,8.07,6439000.0],["2021-03-05",8.21,8.21,6.92,7.6,5687500.0],["2021-03-08",7.66,7.86,7.4,7.62,3419500.0],["2021-03-09",7.92,9.09,7.81,8.62,10526100.0],["2021-03-10",8.78,9.75,8.47,9.2,11188800.0],["2021-03-11",9.3,10.12,9.28,9.53,10123200.0],["2021-03-12",9.24,10.04,9.08,9.77,5943400.0],["2021-03-15",9.79,10.54,9.33,9.53,8694100.0],["2021-03-16",9.57,9.65,8.71,8.75,10662100.0],["2021-03-17",8.2,8.48,7.82,8.48,10438900.0],["2021-03-18",8.36,8.59,8.0,8.04,4361700.0],["2021-03-19",8.05,8.4,7.91,8.32,3851300.0],["2021-03-22",8.38,8.44,8.1,8.24,3704000.0],["2021-03-23",8.28,8.37,7.96,8.09,2688100.0],["2021-03-24",8.2,8.34,7.64,7.65,4239600.0],["2021-03-25",7.5,8.3,7.46,8.1,5365700.0],["2021-03-26",8.2,8.44,8.02,8.31,3402700.0],["2021-03-29",8.19,8.3,7.91,7.96,2057700.0],["2021-03-30",7.97,8.09,7.68,8.05,2276600.0],["2021-03-31",8.09,8.18,7.79,7.87,2783500.0],["2021-04-01",8.0,8.5,7.87,8.29,4892500.0],["2021-04-05",8.36,8.59,8.16,8.34,2053200.0],["2021-04-06",8.41,8.58,8.27,8.31,1422900.0],["2021-04-07",8.31,8.41,7.97,8.03,1883700.0],["2021-04-08",8.08,8.09,7.85,7.94,2133200.0],["2021-04-09",7.9,8.11,7.82,7.91,2589300.0],["2021-04-12",7.93,8.0,7.2,7.25,6250800.0],["2021-04-13",7.28,7.37,7.04,7.29,2714900.0],["2021-04-14",7.29,7.78,7.29,7.36,3557100.0],["2021-04-15",7.48,7.48,7.13,7.26,1986000.0],["2021-04-16",7.2,7.47,7.1,7.42,2153400.0],["2021-04-19",7.5,7.52,7.17,7.36,1857600.0],["2021-04-20",7.29,7.4,7.01,7.11,2174500.0],["2021-04-21",7.0,7.41,6.88,7.36,2130800.0],["2021-04-22",7.44,7.57,7.2,7.21,2115300.0],["2021-04-23",7.2,7.64,7.09,7.48,2256500.0],["2021-04-26",7.54,7.95,7.43,7.84,4662400.0],["2021-04-27",7.89,7.89,7.61,7.74,1658500.0],["2021-04-28",7.71,7.96,7.56,7.82,1637900.0],["2021-04-29",7.9,7.94,7.41,7.53,2392500.0],["2021-04-30",7.5,7.57,7.3,7.46,1330900.0],["2021-05-03",7.55,7.57,7.31,7.43,1131300.0],["2021-05-04",7.31,7.32,6.94,7.16,2883500.0],["2021-05-05",7.15,7.19,6.97,7.02,1692900.0],["2021-05-06",7.0,7.0,6.67,6.87,2408400.0],["2021-05-07",6.88,7.35,6.88,7.28,2377700.0],["2021-05-10",7.15,7.29,7.02,7.02,1653400.0],["2021-05-11",6.83,7.25,6.74,7.19,2151700.0],["2021-05-12",7.08,7.14,6.78,6.78,2487700.0],["2021-05-13",6.87,6.89,6.29,6.44,4282100.0],["2021-05-14",6.5,6.81,6.38,6.75,2254200.0],["2021-05-17",6.66,6.94,6.5,6.87,1948700.0],["2021-05-18",6.88,7.0,6.69,6.87,1251800.0],["2021-05-19",6.7,6.79,6.46,6.59,2138400.0],["2021-05-20",6.6,6.72,6.51,6.69,1313200.0],["2021-05-21",6.76,7.13,6.64,6.71,2640600.0],["2021-05-24",6.76,6.76,6.37,6.48,3268400.0],["2021-05-25",6.5,6.77,6.44,6.66,2022000.0],["2021-05-26",6.69,7.11,6.69,7.02,2112300.0],["2021-05-27",7.06,7.64,7.02,7.42,4294100.0],["2021-05-28",7.47,7.57,7.11,7.12,2858600.0],["2021-06-01",7.14,7.61,7.11,7.51,3033500.0],["2021-06-02",7.52,8.94,7.5,8.66,14310800.0],["2021-06-03",8.5,8.65,7.89,8.06,4685000.0],["2021-06-04",8.15,8.59,8.14,8.3,4699900.0],["2021-06-07",8.3,8.84,8.14,8.67,3741500.0],["2021-06-08",8.77,11.26,8.72,11.05,26139200.0],["2021-06-09",10.37,10.52,9.6,9.77,10101800.0],["2021-06-10",9.9,10.07,9.12,9.14,6687700.0],["2021-06-11",9.16,9.55,9.14,9.24,3392500.0],["2021-06-14",9.3,9.61,8.86,9.21,3514000.0],["2021-06-15",9.17,9.47,8.7,8.81,3750200.0],["2021-06-16",8.61,9.16,8.58,9.11,2590800.0],["2021-06-17",8.96,9.49,8.92,9.0,3522600.0],["2021-06-18",8.87,9.07,8.73,8.76,2166900.0],["2021-06-21",8.8,8.83,8.36,8.56,2476700.0],["2021-06-22",8.54,9.03,8.52,8.93,3526200.0],["2021-06-23",8.91,9.23,8.9,9.05,2298500.0],["2021-06-24",9.06,9.2,8.95,9.17,1483900.0],["2021-06-25",9.18,9.3,8.9,8.95,5368200.0],["2021-06-28",8.93,8.99,8.71,8.81,1321900.0],["2021-06-29",8.84,9.18,8.53,8.64,3597400.0],["2021-06-30",8.57,8.59,8.32,8.32,1714700.0],["2021-07-01",8.43,8.43,8.08,8.32,1991800.0],["2021-07-02",8.33,8.38,7.94,8.05,1747800.0],["2021-07-06",8.0,8.07,7.77,8.02,1783000.0],["2021-07-07",8.0,8.05,7.73,7.84,1350900.0],["2021-07-08",7.66,8.04,7.58,8.01,1707100.0],["2021-07-09",8.05,8.14,7.91,8.11,1057200.0],["2021-07-12",8.14,8.16,7.86,7.98,1411800.0],["2021-07-13",7.9,7.93,7.68,7.69,1056900.0],["2021-07-14",7.69,7.78,7.4,7.42,1542800.0],["2021-07-15",7.41,7.76,7.25,7.39,2294000.0],["2021-07-16",7.38,7.4,7.0,7.06,1581300.0],["2021-07-19",7.0,7.2,6.84,7.12,1810900.0],["2021-07-20",7.15,7.66,7.03,7.54,1924100.0],["2021-07-21",7.6,7.8,7.58,7.79,1371300.0],["2021-07-22",7.78,7.78,7.34,7.35,1110600.0],["2021-07-23",7.36,7.42,7.05,7.27,1201400.0],["2021-07-26",7.24,7.43,7.17,7.28,799700.0],["2021-07-27",7.19,7.24,6.97,7.18,1351100.0],["2021-07-28",7.19,7.48,7.16,7.31,1324400.0],["2021-07-29",7.48,7.56,7.25,7.26,801200.0],["2021-07-30",7.25,7.51,7.22,7.38,1156600.0],["2021-08-02",7.45,7.61,7.38,7.45,1312700.0],["2021-08-03",7.44,7.92,7.27,7.42,2902500.0],["2021-08-04",7.34,7.39,7.1,7.23,1634700.0],["2021-08-05",7.23,7.59,7.2,7.47,1156900.0],["2021-08-06",7.51,7.6,7.38,7.52,743100.0],["2021-08-09",7.49,7.54,7.37,7.41,1176200.0],["2021-08-10",7.4,7.49,7.11,7.24,2592200.0],["2021-08-11",7.24,7.57,7.15,7.51,2013300.0],["2021-08-12",7.44,7.83,7.44,7.74,1664700.0],["2021-08-13",7.73,7.77,7.44,7.45,1294000.0],["2021-08-16",7.35,7.35,7.05,7.16,1783000.0],["2021-08-17",7.08,7.15,6.78,6.86,2949200.0],["2021-08-18",6.89,7.08,6.77,6.88,1729700.0],["2021-08-19",6.94,6.97,6.66,6.73,1823600.0],["2021-08-20",6.73,7.03,6.69,6.86,1148700.0],["2021-08-23",6.97,7.03,6.88,7.01,1489300.0],["2021-08-24",7.05,7.32,6.99,7.23,2025900.0],["2021-08-25",7.22,7.3,7.05,7.11,1662800.0],["2021-08-26",7.14,7.41,7.1,7.1,1192900.0],["2021-08-27",7.12,7.39,7.12,7.21,1162200.0],["2021-08-30",7.33,7.38,7.08,7.23,1105300.0],["2021-08-31",7.15,7.37,7.11,7.28,1463500.0],["2021-09-01",7.26,7.34,7.15,7.16,898800.0],["2021-09-02",7.17,7.44,7.15,7.29,1534400.0],["2021-09-03",7.27,7.4,7.15,7.22,1014800.0],["2021-09-07",7.25,7.35,7.17,7.26,1711000.0],["2021-09-08",7.27,7.27,6.96,7.03,1354100.0],["2021-09-09",7.01,7.38,7.01,7.24,1765000.0],["2021-09-10",7.26,7.3,6.99,7.0,1579600.0],["2021-09-13",7.02,7.21,6.93,7.12,1411700.0],["2021-09-14",7.12,7.26,6.9,6.93,1605200.0],["2021-09-15",6.94,7.03,6.79,6.98,1943100.0],["2021-09-16",6.91,7.2,6.88,7.12,1358700.0],["2021-09-17",7.12,7.3,7.1,7.25,1688100.0],["2021-09-20",7.05,7.13,6.82,6.92,2263700.0],["2021-09-21",6.96,7.07,6.9,7.02,1135800.0],["2021-09-22",7.1,7.21,7.03,7.06,1327900.0],["2021-09-23",7.11,7.23,7.06,7.19,1109200.0],["2021-09-24",7.14,7.18,7.01,7.04,793500.0],["2021-09-27",7.0,7.35,6.96,7.21,2042600.0],["2021-09-28",7.13,7.21,7.0,7.05,1254600.0],["2021-09-29",7.06,7.1,6.78,6.78,2399700.0],["2021-09-30",6.8,6.85,6.67,6.81,1462000.0],["2021-10-01",6.89,7.02,6.78,6.96,1535700.0],["2021-10-04",6.91,6.95,6.65,6.67,1526400.0],["2021-10-05",6.72,6.74,6.62,6.72,1084900.0],["2021-10-06",6.63,6.75,6.52,6.71,2210900.0],["2021-10-07",6.74,6.98,6.72,6.89,1315100.0],["2021-10-08",6.93,7.0,6.86,6.87,848500.0],["2021-10-11",6.83,6.99,6.81,6.9,686300.0],["2021-10-12",6.96,6.98,6.86,6.89,749200.0],["2021-10-13",6.89,6.97,6.84,6.94,1023500.0],["2021-10-14",6.91,7.1,6.91,7.01,1891300.0],["2021-10-15",7.1,7.18,7.0,7.01,1230900.0],["2021-10-18",7.0,7.25,6.96,7.15,1639700.0],["2021-10-19",7.2,7.83,7.15,7.41,8440400.0],["2021-10-20",7.35,7.35,7.03,7.21,2098600.0],["2021-10-21",7.15,7.32,7.02,7.05,2321600.0],["2021-10-22",7.01,7.05,6.65,6.78,5495000.0],["2021-10-25",6.8,7.32,6.57,6.86,7125800.0],["2021-10-26",6.85,6.85,6.59,6.59,2922600.0],["2021-10-27",6.63,6.65,6.49,6.5,2034200.0],["2021-10-28",6.5,7.12,6.46,6.76,3156200.0],["2021-10-29",6.75,6.87,6.71,6.79,1843200.0],["2021-11-01",6.8,7.07,6.75,7.04,2150200.0],["2021-11-02",7.03,7.22,6.98,7.17,2063700.0],["2021-11-03",7.14,7.42,7.09,7.23,2674800.0],["2021-11-04",7.25,7.45,7.17,7.18,1307900.0],["2021-11-05",7.2,7.27,7.02,7.02,1452000.0],["2021-11-08",7.05,7.24,7.01,7.16,1314800.0],["2021-11-09",7.11,7.34,7.03,7.07,2170500.0],["2021-11-10",7.07,7.16,6.85,6.92,2092900.0],["2021-11-11",6.97,7.04,6.83,6.97,967000.0],["2021-11-12",6.99,7.21,6.97,7.17,1532100.0],["2021-11-15",7.21,7.22,6.97,7.02,1287800.0],["2021-11-16",6.99,7.04,6.82,6.95,1845300.0],["2021-11-17",6.88,6.95,6.7,6.75,2301000.0],["2021-11-18",6.79,6.79,6.58,6.63,2010100.0],["2021-11-19",6.62,6.77,6.59,6.61,1656100.0],["2021-11-22",6.61,6.68,6.43,6.56,1746100.0],["2021-11-23",6.51,6.6,6.4,6.49,1619900.0],["2021-11-24",6.46,6.53,6.38,6.48,1308500.0],["2021-11-26",6.35,6.4,6.1,6.13,1407600.0],["2021-11-29",6.29,6.29,5.95,6.13,2220800.0],["2021-11-30",6.05,6.1,5.82,5.99,1746400.0],["2021-12-01",6.1,6.12,5.63,5.64,2077700.0],["2021-12-02",5.64,5.78,5.51,5.77,1648500.0],["2021-12-03",5.74,5.74,5.34,5.41,2017200.0],["2021-12-06",5.4,5.62,5.25,5.5,2701400.0],["2021-12-07",5.63,5.89,5.63,5.76,1750000.0],["2021-12-08",5.8,5.94,5.7,5.82,1255000.0],["2021-12-09",5.81,5.88,5.59,5.62,1578400.0],["2021-12-10",5.66,5.74,5.45,5.49,1975000.0],["2021-12-13",5.45,5.45,5.18,5.2,1655900.0],["2021-12-14",5.14,5.27,5.08,5.11,1632500.0],["2021-12-15",5.09,5.16,4.9,5.14,2328100.0],["2021-12-16",5.2,5.29,4.97,5.0,1740600.0],["2021-12-17",4.93,5.23,4.9,5.15,2106800.0],["2021-12-20",5.02,5.1,4.9,4.97,1178300.0],["2021-12-21",4.97,5.18,4.97,5.14,1269400.0],["2021-12-22",5.13,5.16,5.07,5.09,926900.0],["2021-12-23",5.08,5.21,5.08,5.11,1265900.0],["2021-12-27",5.1,5.12,4.9,4.92,1633600.0],["2021-12-28",4.9,4.97,4.8,4.8,1959800.0],["2021-12-29",4.87,4.87,4.58,4.6,1588600.0],["2021-12-30",4.55,4.85,4.47,4.72,2441800.0],["2021-12-31",4.74,4.86,4.66,4.68,1803400.0],["2022-01-03",4.71,4.98,4.71,4.89,1562500.0],["2022-01-04",4.92,4.94,4.75,4.83,1174700.0],["2022-01-05",4.84,4.85,4.57,4.6,1130700.0],["2022-01-06",4.61,4.7,4.47,4.63,1380200.0],["2022-01-07",4.63,4.68,4.55,4.55,851400.0],["2022-01-10",4.51,4.54,4.34,4.47,1471400.0],["2022-01-11",4.51,4.64,4.47,4.58,1278700.0],["2022-01-12",4.6,4.68,4.5,4.53,812500.0],["2022-01-13",4.55,4.67,4.48,4.5,830600.0],["2022-01-14",4.45,4.54,4.42,4.51,866300.0],["2022-01-18",4.51,4.53,4.3,4.32,1311600.0],["2022-01-19",4.33,4.34,4.21,4.29,1483700.0],["2022-01-20",4.32,4.41,4.14,4.15,1044900.0],["2022-01-21",4.06,4.17,3.96,3.99,1563800.0],["2022-01-24",3.8,3.88,3.57,3.88,2034200.0],["2022-01-25",3.87,3.96,3.75,3.88,1136500.0],["2022-01-26",3.95,3.99,3.72,3.78,1441300.0],["2022-01-27",3.82,3.85,3.61,3.65,1266200.0],["2022-01-28",3.61,3.64,3.46,3.64,1774700.0],["2022-01-31",3.65,3.95,3.65,3.93,1532300.0],["2022-02-01",3.95,4.13,3.85,4.09,1489100.0],["2022-02-02",4.11,4.12,3.97,4.01,1080700.0],["2022-02-03",3.95,3.99,3.82,3.84,1252400.0],["2022-02-04",3.83,3.95,3.74,3.91,1599800.0],["2022-02-07",3.93,4.06,3.9,4.01,1257100.0],["2022-02-08",4.02,4.25,4.01,4.25,1502300.0],["2022-02-09",4.25,4.49,4.25,4.45,1152000.0],["2022-02-10",4.33,4.55,4.3,4.35,1117800.0],["2022-02-11",4.34,4.49,4.22,4.29,1627100.0],["2022-02-14",4.27,4.53,4.24,4.44,1529400.0],["2022-02-15",4.5,4.8,4.5,4.8,1315700.0],["2022-02-16",4.77,4.93,4.68,4.87,937000.0],["2022-02-17",4.8,4.9,4.68,4.72,896900.0],["2022-02-18",4.69,4.78,4.57,4.65,859900.0],["2022-02-22",4.57,4.65,4.49,4.51,1200200.0],["2022-02-23",4.6,4.65,4.48,4.51,1159000.0],["2022-02-24",4.31,4.75,4.3,4.74,1360700.0],["2022-02-25",4.75,4.82,4.58,4.76,1087900.0],["2022-02-28",4.7,4.83,4.64,4.77,1094700.0],["2022-03-01",4.73,4.84,4.6,4.68,787300.0],["2022-03-02",4.7,4.81,4.67,4.74,808400.0],["2022-03-03",4.76,4.77,4.61,4.67,589900.0],["2022-03-04",4.6,4.63,4.5,4.56,1017800.0],["2022-03-07",4.56,4.66,4.55,4.6,1255200.0],["2022-03-08",4.62,4.77,4.52,4.67,1269500.0],["2022-03-09",4.76,4.97,4.76,4.81,963900.0],["2022-03-10",4.74,4.74,4.61,4.71,823600.0],["2022-03-11",4.73,4.73,4.44,4.46,785400.0],["2022-03-14",4.49,4.49,4.14,4.15,890200.0],["2022-03-15",4.16,4.22,4.09,4.2,976200.0],["2022-03-16",4.32,4.55,4.25,4.46,1343900.0],["2022-03-17",4.39,4.73,4.37,4.64,1844000.0],["2022-03-18",4.6,6.41,4.5,6.21,15048500.0],["2022-03-21",6.06,6.27,5.69,6.18,4340900.0],["2022-03-22",6.28,6.42,5.96,5.99,3547300.0],["2022-03-23",6.19,6.81,6.17,6.38,6219400.0],["2022-03-24",6.5,6.93,6.2,6.87,3797100.0],["2022-03-25",6.68,6.83,6.48,6.56,2298300.0],["2022-03-28",6.65,6.95,6.57,6.92,3907700.0],["2022-03-29",7.08,7.32,6.92,7.01,3287100.0],["2022-03-30",6.91,7.17,6.78,6.81,1804700.0],["2022-03-31",6.8,7.5,6.5,6.55,4885900.0],["2022-04-01",6.59,6.63,6.24,6.29,1968400.0],["2022-04-04",6.52,6.89,6.41,6.88,2402400.0],["2022-04-05",6.88,6.9,6.66,6.69,1474300.0],["2022-04-06",6.54,6.66,6.35,6.57,1738000.0],["2022-04-07",6.58,6.82,6.5,6.74,1687300.0],["2022-04-08",6.65,6.66,6.34,6.36,1959500.0],["2022-04-11",6.31,6.36,6.12,6.17,1470000.0],["2022-04-12",6.3,6.36,6.05,6.16,1216900.0],["2022-04-13",6.16,6.25,6.06,6.07,1190500.0],["2022-04-14",6.09,6.25,6.01,6.2,1288900.0],["2022-04-18",6.2,6.29,5.96,6.0,1050300.0],["2022-04-19",5.99,6.22,5.9,6.18,1034700.0],["2022-04-20",6.25,6.33,5.97,5.99,969600.0],["2022-04-21",6.05,6.1,5.63,5.65,1449300.0],["2022-04-22",5.6,5.73,5.43,5.52,1265700.0],["2022-04-25",5.42,5.59,5.28,5.56,1621700.0],["2022-04-26",5.5,5.53,5.22,5.28,1240700.0],["2022-04-27",5.23,5.36,5.17,5.2,926000.0],["2022-04-28",5.19,5.42,5.09,5.36,1198500.0],["2022-04-29",5.34,5.59,5.15,5.17,1094500.0],["2022-05-02",5.18,5.39,5.08,5.35,1146900.0],["2022-05-03",5.37,5.63,5.35,5.56,944900.0],["2022-05-04",5.6,5.81,5.39,5.81,826700.0],["2022-05-05",5.7,5.75,5.48,5.61,882100.0],["2022-05-06",5.56,5.56,5.33,5.42,755100.0],["2022-05-09",5.29,5.3,4.79,4.85,1720500.0],["2022-05-10",5.0,5.02,4.74,4.93,1135400.0],["2022-05-11",4.81,4.85,3.82,3.86,3258800.0],["2022-05-12",3.91,4.04,3.64,3.89,2463100.0],["2022-05-13",4.0,4.36,3.94,4.29,1481300.0],["2022-05-16",4.3,4.5,4.25,4.4,1072600.0],["2022-05-17",4.47,4.64,4.39,4.62,1355200.0],["2022-05-18",4.51,4.72,4.43,4.53,1085700.0],["2022-05-19",4.44,4.61,4.35,4.42,1135100.0],["2022-05-20",4.5,4.5,4.11,4.34,1448000.0],["2022-05-23",4.34,4.39,4.14,4.34,969100.0],["2022-05-24",4.27,4.27,4.07,4.15,867400.0],["2022-05-25",4.08,4.24,4.07,4.17,823200.0],["2022-05-26",4.17,4.47,4.17,4.38,1048600.0],["2022-05-27",4.41,4.63,4.41,4.6,885500.0],["2022-05-31",4.59,4.67,4.5,4.62,872100.0],["2022-06-01",4.62,4.68,4.43,4.47,612400.0],["2022-06-02",4.48,4.78,4.48,4.75,874400.0],["2022-06-03",4.66,4.75,4.58,4.74,582900.0],["2022-06-06",4.78,4.97,4.76,4.82,852800.0],["2022-06-07",4.78,4.93,4.76,4.9,639700.0],["2022-06-08",4.9,5.11,4.87,5.0,672600.0],["2022-06-09",4.95,4.95,4.82,4.84,527000.0],["2022-06-10",4.76,4.8,4.59,4.7,556100.0],["2022-06-13",4.5,4.64,4.36,4.49,1008600.0],["2022-06-14",4.48,5.01,4.43,4.96,3289100.0],["2022-06-15",5.01,5.34,4.97,5.28,1789000.0],["2022-06-16",5.07,5.26,5.03,5.25,1198400.0],["2022-06-17",5.3,5.57,5.29,5.36,2347500.0],["2022-06-21",5.44,5.87,5.44,5.67,1388900.0],["2022-06-22",5.41,5.67,5.37,5.52,806600.0],["2022-06-23",5.5,5.59,5.23,5.37,1256900.0],["2022-06-24",5.45,5.58,5.23,5.3,3020300.0],["2022-06-27",5.31,5.37,5.17,5.32,851200.0],["2022-06-28",5.35,5.41,5.03,5.09,595600.0],["2022-06-29",5.0,5.03,4.64,4.73,1177300.0],["2022-06-30",4.66,4.73,4.54,4.64,716400.0],["2022-07-01",4.63,4.76,4.56,4.64,665600.0],["2022-07-05",4.54,4.79,4.41,4.79,651100.0],["2022-07-06",4.76,4.84,4.66,4.72,394400.0],["2022-07-07",4.75,4.98,4.75,4.89,658100.0],["2022-07-08",4.84,5.01,4.77,4.96,675400.0],["2022-07-11",4.93,4.94,4.7,4.78,1027000.0],["2022-07-12",4.79,5.03,4.75,4.97,951800.0],["2022-07-13",4.99,5.16,4.88,5.01,1717100.0],["2022-07-14",4.94,4.95,4.74,4.88,594400.0],["2022-07-15",4.95,4.97,4.71,4.96,740100.0],["2022-07-18",5.02,5.17,4.97,4.99,693000.0],["2022-07-19",5.09,5.33,5.03,5.29,985600.0],["2022-07-20",5.3,5.55,5.26,5.49,701300.0],["2022-07-21",5.42,5.75,5.4,5.74,1477800.0],["2022-07-22",5.75,5.88,5.41,5.45,1006400.0],["2022-07-25",5.41,5.41,5.19,5.23,832400.0],["2022-07-26",5.18,5.24,5.09,5.16,366100.0],["2022-07-27",5.23,5.37,5.16,5.31,722000.0],["2022-07-28",5.35,5.5,5.28,5.45,588700.0],["2022-07-29",5.42,5.53,5.37,5.51,638900.0],["2022-08-01",5.49,5.64,5.42,5.56,621300.0],["2022-08-02",5.5,5.79,5.5,5.76,1116900.0],["2022-08-03",5.78,6.08,5.78,6.04,833300.0],["2022-08-04",6.0,6.05,5.83,5.89,710300.0],["2022-08-05",5.8,6.15,5.79,6.12,840700.0],["2022-08-08",6.2,6.33,6.04,6.24,1284800.0],["2022-08-09",6.15,6.17,5.99,6.0,995700.0],["2022-08-10",6.22,6.64,6.1,6.53,2117700.0],["2022-08-11",6.56,6.61,6.32,6.38,923900.0],["2022-08-12",6.45,6.88,6.41,6.82,1926400.0],["2022-08-15",6.75,6.9,6.7,6.86,1097300.0],["2022-08-16",6.83,7.24,6.66,6.98,2534200.0],["2022-08-17",6.89,6.92,6.55,6.7,1956300.0],["2022-08-18",6.66,6.95,6.6,6.92,1138600.0],["2022-08-19",6.84,6.85,6.19,6.21,1139000.0],["2022-08-22",6.09,6.09,5.73,5.8,1069100.0],["2022-08-23",5.82,5.84,5.59,5.59,681900.0],["2022-08-24",5.62,5.78,5.59,5.7,556700.0],["2022-08-25",5.71,5.94,5.71,5.92,572300.0],["2022-08-26",5.91,5.91,5.66,5.83,766700.0],["2022-08-29",5.67,5.84,5.6,5.7,705400.0],["2022-08-30",5.71,5.79,5.39,5.48,876900.0],["2022-08-31",5.48,5.51,5.32,5.41,561200.0],["2022-09-01",5.31,5.4,5.19,5.32,596800.0],["2022-09-02",5.4,5.41,5.24,5.27,506400.0],["2022-09-06",5.32,5.32,5.08,5.09,391200.0],["2022-09-07",5.13,5.22,5.03,5.22,440700.0],["2022-09-08",5.19,5.33,5.08,5.32,389100.0],["2022-09-09",5.38,5.5,5.35,5.43,378300.0],["2022-09-12",5.5,5.58,5.4,5.57,470600.0],["2022-09-13",5.34,5.44,5.23,5.28,533000.0],["2022-09-14",5.28,5.37,5.15,5.31,360000.0],["2022-09-15",5.24,5.38,5.24,5.32,300300.0],["2022-09-16",5.21,5.24,5.08,5.22,568000.0],["2022-09-19",5.12,5.23,5.12,5.18,403200.0],["2022-09-20",5.11,5.14,5.01,5.06,318100.0],["2022-09-21",5.1,5.16,4.94,4.95,541500.0],["2022-09-22",4.99,5.01,4.81,4.9,499800.0],["2022-09-23",4.82,4.85,4.64,4.84,616300.0],["2022-09-26",4.8,4.98,4.67,4.71,552200.0],["2022-09-27",4.81,4.91,4.7,4.78,560900.0],["2022-09-28",4.82,4.93,4.74,4.87,655300.0],["2022-09-29",4.77,4.78,4.53,4.62,665300.0],["2022-09-30",4.58,4.81,4.58,4.59,602300.0],["2022-10-03",4.65,4.75,4.56,4.68,488400.0],["2022-10-04",4.77,5.07,4.76,5.07,890000.0],["2022-10-05",4.96,5.09,4.84,5.08,573500.0],["2022-10-06",5.04,5.14,4.88,4.88,341300.0],["2022-10-07",4.78,4.83,4.62,4.65,358200.0],["2022-10-10",4.64,4.65,4.48,4.55,474200.0],["2022-10-11",4.52,4.61,4.31,4.48,674600.0],["2022-10-12",4.42,4.5,4.36,4.49,415500.0],["2022-10-13",4.33,4.74,4.29,4.71,572400.0],["2022-10-14",4.73,4.75,4.53,4.53,409700.0],["2022-10-17",4.65,4.81,4.61,4.68,885900.0],["2022-10-18",4.82,4.96,4.74,4.92,602400.0],["2022-10-19",4.81,5.13,4.81,5.09,574300.0],["2022-10-20",5.11,5.42,5.08,5.1,713500.0],["2022-10-21",5.13,5.32,5.1,5.29,577200.0],["2022-10-24",5.31,5.36,5.04,5.16,644100.0],["2022-10-25",5.11,5.48,5.1,5.42,649100.0],["2022-10-26",5.39,5.69,5.38,5.54,626800.0],["2022-10-27",5.6,5.62,5.41,5.42,342400.0],["2022-10-28",5.44,5.54,5.38,5.51,458300.0],["2022-10-31",5.51,5.51,5.35,5.35,445900.0],["2022-11-01",5.46,5.53,5.35,5.48,395200.0],["2022-11-02",5.48,5.71,5.38,5.44,734900.0],["2022-11-03",5.32,5.58,5.31,5.49,376100.0],["2022-11-04",5.54,5.72,5.52,5.71,513700.0],["2022-11-07",5.74,5.79,5.6,5.73,457600.0],["2022-11-08",5.75,5.78,5.61,5.69,560700.0],["2022-11-09",5.6,5.6,4.21,4.35,3316500.0],["2022-11-10",4.64,4.64,4.32,4.39,1695600.0],["2022-11-11",4.4,4.57,4.31,4.43,946700.0],["2022-11-14",4.44,4.71,4.41,4.63,715500.0],["2022-11-15",4.73,5.0,4.68,4.78,740400.0],["2022-11-16",4.75,4.75,4.5,4.55,504500.0],["2022-11-17",4.47,4.6,4.43,4.56,395900.0],["2022-11-18",4.66,4.68,4.5,4.51,342000.0],["2022-11-21",4.45,4.47,4.32,4.34,456300.0],["2022-11-22",4.31,4.36,4.3,4.34,367800.0],["2022-11-23",4.35,4.39,4.3,4.36,343600.0],["2022-11-25",4.34,4.42,4.3,4.33,167500.0],["2022-11-28",4.29,4.35,4.19,4.22,479400.0],["2022-11-29",4.24,4.29,4.18,4.19,310700.0],["2022-11-30",4.19,4.26,4.08,4.23,552400.0],["2022-12-01",4.24,4.26,4.1,4.15,445000.0],["2022-12-02",4.11,4.14,4.05,4.13,552400.0],["2022-12-05",4.1,4.14,4.02,4.05,483400.0],["2022-12-06",4.04,4.04,3.94,3.97,767400.0],["2022-12-07",3.94,3.98,3.88,3.89,417900.0],["2022-12-08",3.92,4.01,3.86,3.92,780200.0],["2022-12-09",3.94,3.95,3.83,3.84,478100.0],["2022-12-12",3.84,3.85,3.7,3.72,673000.0],["2022-12-13",3.83,3.84,3.57,3.63,1415100.0],["2022-12-14",3.63,3.64,3.43,3.45,1052600.0],["2022-12-15",3.37,3.38,3.11,3.12,1807200.0],["2022-12-16",3.2,3.22,3.02,3.16,2279800.0],["2022-12-19",3.19,3.25,3.06,3.08,746000.0],["2022-12-20",3.06,3.2,3.02,3.08,1186500.0],["2022-12-21",3.12,3.25,3.11,3.16,848100.0],["2022-12-22",3.14,3.14,3.02,3.13,679100.0],["2022-12-23",3.11,3.15,3.04,3.09,512000.0],["2022-12-27",3.09,3.09,2.95,2.96,731100.0],["2022-12-28",2.95,2.97,2.78,2.87,1099200.0],["2022-12-29",2.9,3.12,2.9,3.05,671900.0],["2022-12-30",3.0,3.06,2.9,3.05,979900.0],["2023-01-03",3.1,3.19,3.04,3.11,712200.0],["2023-01-04",3.16,3.31,3.14,3.29,607600.0],["2023-01-05",3.28,3.35,3.23,3.29,463300.0],["2023-01-06",3.32,3.34,3.15,3.24,834500.0],["2023-01-09",3.26,3.44,3.26,3.35,519200.0],["2023-01-10",3.33,3.46,3.32,3.45,435200.0],["2023-01-11",3.46,3.52,3.4,3.44,476300.0],["2023-01-12",3.47,3.58,3.42,3.57,555200.0],["2023-01-13",3.54,3.68,3.52,3.62,492800.0],["2023-01-17",3.63,3.72,3.58,3.67,374300.0],["2023-01-18",3.7,3.74,3.47,3.49,643800.0],["2023-01-19",3.41,3.43,3.28,3.29,668000.0],["2023-01-20",3.33,3.42,3.22,3.42,566700.0],["2023-01-23",3.5,3.58,3.48,3.56,552200.0],["2023-01-24",3.48,3.58,3.4,3.5,479700.0],["2023-01-25",3.47,3.49,3.27,3.42,1207900.0],["2023-01-26",3.45,3.5,3.31,3.41,768500.0],["2023-01-27",3.4,3.53,3.28,3.52,950100.0],["2023-01-30",3.5,3.5,3.33,3.35,496000.0],["2023-01-31",3.34,3.63,3.34,3.61,866600.0],["2023-02-01",3.59,3.85,3.58,3.81,849300.0],["2023-02-02",3.86,4.18,3.85,4.0,1491500.0],["2023-02-03",3.92,4.19,3.9,4.03,875300.0],["2023-02-06",3.97,3.98,3.8,3.85,529100.0],["2023-02-07",3.83,3.85,3.73,3.8,533200.0],["2023-02-08",3.76,3.91,3.76,3.77,374200.0],["2023-02-09",3.86,3.91,3.59,3.61,554800.0],["2023-02-10",3.58,3.63,3.52,3.58,431100.0],["2023-02-13",3.58,3.61,3.5,3.55,353400.0],["2023-02-14",3.5,3.66,3.45,3.65,396200.0],["2023-02-15",3.61,3.82,3.6,3.81,396600.0],["2023-02-16",3.74,3.75,3.64,3.66,304800.0],["2023-02-17",3.65,3.71,3.58,3.68,385700.0],["2023-02-21",3.61,3.68,3.5,3.53,376800.0],["2023-02-22",3.53,3.59,3.46,3.57,297100.0],["2023-02-23",3.61,3.63,3.47,3.57,273100.0],["2023-02-24",3.49,3.53,3.46,3.52,387200.0],["2023-02-27",3.54,3.55,3.44,3.45,309200.0],["2023-02-28",3.45,3.53,3.41,3.46,1457700.0],["2023-03-01",3.49,3.56,3.45,3.48,343900.0],["2023-03-02",3.43,3.67,3.42,3.65,483800.0],["2023-03-03",3.67,3.83,3.64,3.81,622400.0],["2023-03-06",3.81,3.85,3.54,3.6,823000.0],["2023-03-07",3.62,3.65,3.55,3.62,351700.0],["2023-03-08",3.61,3.8,3.55,3.78,595500.0],["2023-03-09",3.77,3.83,3.51,3.53,543800.0],["2023-03-10",3.51,3.58,3.41,3.51,653900.0],["2023-03-13",3.39,3.58,3.37,3.5,461700.0],["2023-03-14",3.61,3.63,3.42,3.44,453300.0],["2023-03-15",3.37,3.43,3.33,3.42,516100.0],["2023-03-16",3.36,3.49,3.3,3.4,625300.0],["2023-03-17",3.35,3.77,3.35,3.74,1336200.0],["2023-03-20",3.73,3.88,3.63,3.66,630400.0],["2023-03-21",3.73,3.9,3.73,3.85,661400.0],["2023-03-22",3.84,3.89,3.7,3.71,494700.0],["2023-03-23",3.74,3.89,3.67,3.75,390600.0],["2023-03-24",3.76,3.95,3.75,3.92,850200.0],["2023-03-27",3.91,3.94,3.8,3.89,940700.0],["2023-03-28",3.79,3.93,3.75,3.85,340400.0],["2023-03-29",3.91,4.02,3.88,3.98,576900.0],["2023-03-30",4.04,4.15,3.95,4.14,684700.0],["2023-03-31",4.14,4.21,4.01,4.1,676100.0],["2023-04-03",4.03,4.32,4.03,4.25,854800.0],["2023-04-04",4.28,4.3,4.05,4.08,686000.0],["2023-04-05",4.06,4.09,3.85,3.93,440800.0],["2023-04-06",3.93,3.96,3.85,3.86,424200.0],["2023-04-10",3.81,3.94,3.81,3.9,327500.0],["2023-04-11",3.89,4.03,3.89,3.97,484300.0],["2023-04-12",4.01,4.05,3.74,3.75,399000.0],["2023-04-13",3.75,3.84,3.75,3.76,395600.0],["2023-04-14",3.75,3.81,3.64,3.66,414600.0],["2023-04-17",3.61,3.66,3.61,3.64,330900.0],["2023-04-18",3.65,3.69,3.59,3.62,346400.0],["2023-04-19",3.55,3.59,3.51,3.57,377200.0],["2023-04-20",3.52,3.6,3.49,3.52,304600.0],["2023-04-21",3.51,3.55,3.38,3.44,500900.0],["2023-04-24",3.44,3.44,3.27,3.31,770100.0],["2023-04-25",3.29,3.31,3.21,3.27,485300.0],["2023-04-26",3.27,3.38,3.26,3.3,427300.0],["2023-04-27",3.33,3.33,3.26,3.3,241000.0],["2023-04-28",3.29,3.37,3.27,3.29,205800.0],["2023-05-01",3.29,3.37,3.22,3.25,234400.0],["2023-05-02",3.23,3.36,3.23,3.29,469900.0],["2023-05-03",3.29,3.36,3.22,3.23,309700.0],["2023-05-04",3.23,3.29,3.17,3.22,448100.0],["2023-05-05",3.25,3.37,3.25,3.34,275800.0],["2023-05-08",3.34,3.38,3.31,3.38,217100.0],["2023-05-09",3.35,3.53,3.29,3.45,531500.0],["2023-05-10",3.54,3.63,3.37,3.44,419800.0],["2023-05-11",3.5,3.57,3.41,3.48,358700.0],["2023-05-12",3.48,3.6,3.47,3.59,519200.0],["2023-05-15",3.62,3.83,3.6,3.8,877000.0],["2023-05-16",3.78,3.96,3.75,3.94,679600.0],["2023-05-17",3.97,4.31,3.96,4.28,1341600.0],["2023-05-18",4.27,4.44,4.17,4.36,1357500.0],["2023-05-19",4.4,4.43,4.33,4.42,659300.0],["2023-05-22",4.43,4.71,4.43,4.71,878800.0],["2023-05-23",4.7,4.96,4.68,4.76,1008900.0],["2023-05-24",4.69,4.89,4.69,4.86,776500.0],["2023-05-25",4.86,4.96,4.81,4.84,654900.0],["2023-05-26",4.84,5.1,4.82,5.07,1058300.0],["2023-05-30",5.08,5.27,4.97,5.08,851600.0],["2023-05-31",5.04,5.1,4.92,5.01,695400.0],["2023-06-01",4.95,5.04,4.95,4.97,496800.0],["2023-06-02",5.05,5.22,4.96,5.15,734900.0],["2023-06-05",5.04,5.17,5.0,5.07,475600.0],["2023-06-06",5.04,5.32,5.04,5.32,689800.0],["2023-06-07",5.37,5.5,5.23,5.24,632700.0],["2023-06-08",5.22,5.33,5.17,5.24,368500.0],["2023-06-09",5.24,5.32,5.09,5.13,422700.0],["2023-06-12",5.17,5.36,5.05,5.28,522800.0],["2023-06-13",5.34,5.38,5.23,5.37,435100.0],["2023-06-14",5.38,5.42,5.13,5.17,435000.0],["2023-06-15",5.14,5.35,5.13,5.23,507200.0],["2023-06-16",5.29,5.29,5.02,5.04,967800.0],["2023-06-20",4.95,5.05,4.89,4.92,655200.0],["2023-06-21",4.88,4.92,4.68,4.69,520800.0],["2023-06-22",4.67,4.75,4.59,4.63,383200.0],["2023-06-23",4.56,4.57,4.38,4.46,934500.0],["2023-06-26",4.46,4.49,4.31,4.31,346600.0],["2023-06-27",4.37,4.5,4.29,4.41,566800.0],["2023-06-28",4.38,4.45,4.34,4.38,311300.0],["2023-06-29",4.38,4.64,4.38,4.61,469000.0],["2023-06-30",4.7,4.72,4.61,4.62,398600.0],["2023-07-03",4.61,4.8,4.61,4.77,386900.0],["2023-07-05",4.75,4.86,4.61,4.77,982700.0],["2023-07-06",4.75,5.09,4.75,5.06,1176200.0],["2023-07-07",5.13,5.93,5.1,5.82,3504200.0],["2023-07-10",5.84,6.11,5.7,6.06,1984900.0],["2023-07-11",6.14,6.32,6.01,6.17,1613300.0],["2023-07-12",6.26,6.34,6.08,6.17,1562700.0],["2023-07-13",6.17,6.29,6.01,6.03,1174600.0],["2023-07-14",6.0,6.04,5.71,5.9,1904300.0],["2023-07-17",5.86,6.04,5.79,5.93,631400.0],["2023-07-18",5.93,6.07,5.79,5.85,871200.0],["2023-07-19",5.92,6.05,5.84,5.87,643100.0],["2023-07-20",5.82,5.87,5.41,5.47,765000.0],["2023-07-21",5.55,5.57,5.24,5.26,649500.0],["2023-07-24",5.25,5.53,5.24,5.45,553800.0],["2023-07-25",5.5,5.67,5.39,5.56,506100.0],["2023-07-26",5.58,5.75,5.51,5.62,436800.0],["2023-07-27",5.65,5.91,5.57,5.63,1054100.0],["2023-07-28",5.73,5.76,5.42,5.45,549900.0],["2023-07-31",5.4,5.53,5.35,5.49,564400.0],["2023-08-01",5.48,5.48,5.32,5.41,342800.0],["2023-08-02",5.31,5.35,5.15,5.26,427800.0],["2023-08-03",5.27,5.27,5.12,5.15,386800.0],["2023-08-04",5.14,5.21,5.04,5.11,443800.0],["2023-08-07",5.12,5.33,5.07,5.3,512900.0],["2023-08-08",5.32,5.32,5.12,5.27,453400.0],["2023-08-09",5.25,5.25,4.71,4.75,974000.0],["2023-08-10",4.74,4.9,4.74,4.78,506100.0],["2023-08-11",4.72,5.05,4.72,5.05,737700.0],["2023-08-14",5.05,5.05,4.94,4.95,348600.0],["2023-08-15",4.94,5.09,4.85,4.85,604800.0],["2023-08-16",4.85,4.98,4.84,4.85,368000.0],["2023-08-17",4.85,4.94,4.84,4.84,427300.0],["2023-08-18",4.82,4.87,4.74,4.77,606900.0],["2023-08-21",4.78,4.83,4.71,4.76,292600.0],["2023-08-22",4.8,4.85,4.71,4.74,279400.0],["2023-08-23",4.75,4.99,4.75,4.95,440300.0],["2023-08-24",4.95,4.97,4.61,4.67,420900.0],["2023-08-25",4.69,4.75,4.54,4.59,418100.0],["2023-08-28",4.62,4.65,4.44,4.45,407500.0],["2023-08-29",4.42,4.53,4.36,4.5,316800.0],["2023-08-30",4.49,4.62,4.43,4.58,450600.0],["2023-08-31",4.55,4.61,4.46,4.47,280700.0],["2023-09-01",4.49,4.55,4.38,4.39,412100.0],["2023-09-05",4.35,4.36,4.26,4.27,425600.0],["2023-09-06",4.28,4.31,4.18,4.2,450300.0],["2023-09-07",4.15,4.18,4.1,4.13,593500.0],["2023-09-08",4.13,4.18,4.04,4.06,383600.0],["2023-09-11",4.09,4.14,4.01,4.1,297000.0],["2023-09-12",4.1,4.27,4.08,4.2,315200.0],["2023-09-13",4.2,4.26,4.1,4.11,409300.0],["2023-09-14",4.12,4.25,4.12,4.22,345500.0],["2023-09-15",4.24,4.25,4.14,4.19,579300.0],["2023-09-18",4.2,4.38,4.18,4.24,342600.0],["2023-09-19",4.25,4.33,4.23,4.31,289600.0],["2023-09-20",4.33,4.4,4.25,4.25,391700.0],["2023-09-21",4.21,4.22,4.12,4.16,448700.0],["2023-09-22",4.18,4.25,4.15,4.16,303600.0],["2023-09-25",4.11,4.22,4.11,4.17,261200.0],["2023-09-26",4.14,4.15,4.1,4.1,348700.0],["2023-09-27",4.13,4.22,4.1,4.15,239700.0],["2023-09-28",4.16,4.26,4.13,4.24,274000.0],["2023-09-29",4.28,4.28,4.19,4.21,341800.0],["2023-10-02",4.2,4.25,3.99,4.04,389300.0],["2023-10-03",4.05,4.1,3.89,3.89,382000.0],["2023-10-04",3.93,3.94,3.79,3.92,295800.0],["2023-10-05",3.9,3.97,3.85,3.89,373200.0],["2023-10-06",3.84,4.0,3.82,3.96,287700.0],["2023-10-09",3.91,3.98,3.9,3.95,177100.0],["2023-10-10",3.94,4.18,3.94,4.13,409200.0],["2023-10-11",4.14,4.25,4.06,4.09,224100.0],["2023-10-12",4.08,4.18,3.92,3.96,303000.0],["2023-10-13",3.96,3.98,3.87,3.91,289800.0],["2023-10-16",3.92,4.03,3.91,4.02,307300.0],["2023-10-17",3.99,4.12,3.99,4.06,407000.0],["2023-10-18",4.02,4.04,3.91,3.94,409700.0],["2023-10-19",3.92,3.98,3.85,3.85,430200.0],["2023-10-20",3.84,3.96,3.77,3.93,700600.0],["2023-10-23",3.89,4.0,3.87,3.89,412400.0],["2023-10-24",3.95,4.07,3.95,3.98,269000.0],["2023-10-25",3.93,3.95,3.79,3.79,265300.0],["2023-10-26",3.81,3.86,3.72,3.83,447500.0],["2023-10-27",3.85,3.91,3.68,3.7,345800.0],["2023-10-30",3.75,3.78,3.62,3.76,351700.0],["2023-10-31",3.76,3.79,3.69,3.72,336500.0],["2023-11-01",3.7,3.7,3.55,3.61,398500.0],["2023-11-02",3.7,3.82,3.62,3.8,415700.0],["2023-11-03",3.9,3.99,3.87,3.89,467500.0],["2023-11-06",3.88,3.9,3.76,3.84,251300.0],["2023-11-07",3.82,3.83,3.74,3.79,318200.0],["2023-11-08",3.78,3.79,3.68,3.71,356400.0],["2023-11-09",3.77,3.98,3.62,3.77,534700.0],["2023-11-10",3.81,3.82,3.64,3.79,377900.0],["2023-11-13",3.73,3.8,3.4,3.52,987300.0],["2023-11-14",3.69,3.8,3.59,3.78,414600.0],["2023-11-15",3.78,3.92,3.74,3.78,440100.0],["2023-11-16",3.72,3.75,3.59,3.71,356100.0],["2023-11-17",3.73,3.75,3.66,3.68,269500.0],["2023-11-20",3.7,3.82,3.7,3.74,335900.0],["2023-11-21",3.77,3.8,3.71,3.72,259500.0],["2023-11-22",3.69,3.82,3.68,3.74,247100.0],["2023-11-24",3.7,3.88,3.68,3.88,191300.0],["2023-11-27",3.85,3.87,3.74,3.81,239500.0],["2023-11-28",3.76,3.83,3.72,3.73,270900.0],["2023-11-29",3.78,3.91,3.76,3.82,517600.0],["2023-11-30",3.83,3.85,3.6,3.62,558300.0],["2023-12-01",3.61,3.69,3.52,3.64,540900.0],["2023-12-04",3.64,3.77,3.64,3.75,656500.0],["2023-12-05",3.7,3.72,3.64,3.67,519000.0],["2023-12-06",3.72,3.85,3.7,3.74,624600.0],["2023-12-07",3.73,3.78,3.71,3.74,377300.0],["2023-12-08",3.74,3.79,3.69,3.7,339300.0],["2023-12-11",3.7,3.72,3.54,3.61,629000.0],["2023-12-12",3.58,3.58,3.48,3.52,451800.0],["2023-12-13",3.54,3.69,3.41,3.69,1044700.0],["2023-12-14",3.7,3.9,3.7,3.9,1022900.0],["2023-12-15",3.91,3.92,3.75,3.88,1930200.0],["2023-12-18",3.87,3.94,3.81,3.85,521300.0],["2023-12-19",3.91,4.04,3.9,4.04,825800.0],["2023-12-20",4.03,4.21,3.89,3.94,1197100.0],["2023-12-21",3.97,4.1,3.9,4.06,745700.0],["2023-12-22",4.07,4.22,4.04,4.09,518100.0],["2023-12-26",4.08,4.33,4.02,4.31,982800.0],["2023-12-27",4.31,4.54,4.27,4.37,749000.0],["2023-12-28",4.34,4.37,4.03,4.04,977500.0],["2023-12-29",4.06,4.07,3.86,3.9,750200.0],["2024-01-02",3.88,3.91,3.78,3.82,616200.0],["2024-01-03",3.77,3.78,3.62,3.67,825800.0],["2024-01-04",3.68,3.68,3.6,3.61,481700.0],["2024-01-05",3.61,3.66,3.57,3.62,434600.0],["2024-01-08",3.61,3.69,3.6,3.65,422300.0],["2024-01-09",3.62,3.62,3.53,3.55,583300.0],["2024-01-10",3.53,3.59,3.44,3.54,547900.0],["2024-01-11",3.55,3.55,3.46,3.54,514300.0],["2024-01-12",3.59,3.63,3.46,3.5,546700.0],["2024-01-16",3.47,3.5,3.39,3.4,659600.0],["2024-01-17",3.39,3.41,3.33,3.39,401300.0],["2024-01-18",3.4,3.45,3.34,3.39,447100.0],["2024-01-19",3.43,3.51,3.34,3.51,483500.0],["2024-01-22",3.53,3.64,3.52,3.61,516100.0],["2024-01-23",3.66,3.69,3.55,3.61,467800.0],["2024-01-24",3.66,3.67,3.48,3.49,654200.0],["2024-01-25",3.53,3.59,3.48,3.52,444600.0],["2024-01-26",3.64,3.67,3.53,3.62,552700.0],["2024-01-29",3.6,3.68,3.55,3.68,544200.0],["2024-01-30",3.64,3.68,3.48,3.5,506400.0],["2024-01-31",3.49,3.59,3.43,3.45,638900.0],["2024-02-01",3.48,3.55,3.44,3.51,506000.0],["2024-02-02",3.48,3.5,3.42,3.44,569000.0],["2024-02-05",3.41,3.54,3.37,3.37,675100.0],["2024-02-06",3.37,3.48,3.35,3.46,588000.0],["2024-02-07",3.45,3.47,3.36,3.37,580600.0],["2024-02-08",3.36,3.5,3.35,3.48,525500.0],["2024-02-09",3.49,3.54,3.46,3.51,388400.0],["2024-02-12",3.51,3.71,3.51,3.65,831600.0],["2024-02-13",3.55,3.55,3.39,3.4,790400.0],["2024-02-14",3.42,3.52,3.42,3.52,452700.0],["2024-02-15",3.52,3.6,3.5,3.6,581900.0],["2024-02-16",3.56,3.57,3.48,3.51,469200.0],["2024-02-20",3.47,3.5,3.41,3.46,390600.0],["2024-02-21",3.45,3.46,3.37,3.42,393700.0],["2024-02-22",3.44,3.48,3.39,3.44,462800.0],["2024-02-23",3.42,3.49,3.39,3.42,405200.0],["2024-02-26",3.39,3.51,3.39,3.5,423500.0],["2024-02-27",3.53,3.61,3.52,3.53,543200.0],["2024-02-28",3.49,3.54,3.46,3.5,475500.0],["2024-02-29",3.55,5.49,3.53,5.34,20254600.0],["2024-03-01",4.99,5.78,4.71,5.68,11099900.0],["2024-03-04",5.61,5.65,4.64,4.79,4710000.0],["2024-03-05",4.7,4.94,4.68,4.76,1755100.0],["2024-03-06",4.86,5.16,4.76,5.02,2242000.0],["2024-03-07",5.06,5.34,4.97,5.07,1368600.0],["2024-03-08",5.12,5.29,5.03,5.12,1237800.0],["2024-03-11",5.12,5.37,5.08,5.23,1122900.0],["2024-03-12",5.23,5.3,5.1,5.21,979200.0],["2024-03-13",5.21,5.51,5.17,5.3,1565700.0],["2024-03-14",5.28,5.29,4.98,4.99,1893900.0],["2024-03-15",4.96,5.06,4.48,4.81,1950000.0],["2024-03-18",4.79,4.98,4.74,4.81,963400.0],["2024-03-19",4.76,4.88,4.67,4.75,1121700.0],["2024-03-20",4.71,4.87,4.64,4.83,940800.0],["2024-03-21",4.84,4.95,4.78,4.86,855500.0],["2024-03-22",4.87,4.87,4.64,4.65,972700.0],["2024-03-25",4.6,4.77,4.57,4.61,810100.0],["2024-03-26",4.67,4.79,4.57,4.57,590000.0],["2024-03-27",4.66,4.82,4.58,4.8,788600.0],["2024-03-28",4.8,4.95,4.73,4.95,917700.0],["2024-04-01",4.97,5.17,4.81,4.85,881400.0],["2024-04-02",4.85,4.96,4.79,4.84,520200.0],["2024-04-03",4.76,5.1,4.76,5.04,845200.0],["2024-04-04",5.11,5.42,5.1,5.17,1333800.0],["2024-04-05",5.12,5.2,5.06,5.11,581600.0],["2024-04-08",5.13,5.36,5.09,5.28,1081700.0],["2024-04-09",5.29,5.3,4.97,5.01,853200.0],["2024-04-10",5.0,5.08,4.75,4.8,1012700.0],["2024-04-11",4.84,4.86,4.71,4.8,694000.0],["2024-04-12",4.75,4.83,4.65,4.72,620200.0],["2024-04-15",4.77,4.77,4.52,4.54,744400.0],["2024-04-16",4.5,4.6,4.45,4.6,643300.0],["2024-04-17",4.62,4.67,4.48,4.56,641900.0],["2024-04-18",4.55,4.77,4.54,4.61,601100.0],["2024-04-19",4.57,4.68,4.54,4.62,540500.0],["2024-04-22",4.65,4.68,4.49,4.66,613400.0],["2024-04-23",4.62,4.75,4.62,4.67,474400.0],["2024-04-24",4.65,4.67,4.53,4.58,392000.0],["2024-04-25",4.51,4.53,4.36,4.4,644200.0],["2024-04-26",4.41,4.52,4.38,4.52,356300.0],["2024-04-29",4.55,4.64,4.53,4.59,503600.0],["2024-04-30",4.54,4.59,4.48,4.5,351700.0],["2024-05-01",4.49,4.63,4.41,4.43,658600.0],["2024-05-02",4.5,4.6,4.44,4.53,518800.0],["2024-05-03",4.6,4.77,4.6,4.62,590700.0],["2024-05-06",4.66,4.76,4.65,4.75,434300.0],["2024-05-07",4.74,4.78,4.59,4.6,411300.0],["2024-05-08",4.58,4.7,4.53,4.66,446000.0],["2024-05-09",4.69,4.76,4.65,4.73,462600.0],["2024-05-10",4.74,4.93,4.53,4.56,943600.0],["2024-05-13",4.62,5.1,4.58,4.73,1913200.0],["2024-05-14",5.05,5.32,4.9,4.94,2676400.0],["2024-05-15",5.0,5.02,4.85,5.02,698500.0],["2024-05-16",5.02,5.18,5.01,5.05,612300.0],["2024-05-17",5.05,5.14,4.97,4.98,521000.0],["2024-05-20",5.02,5.25,5.0,5.07,507500.0],["2024-05-21",5.04,5.04,4.86,4.92,618600.0],["2024-05-22",4.91,4.98,4.87,4.93,424100.0],["2024-05-23",4.95,4.96,4.8,4.83,683000.0],["2024-05-24",4.88,5.13,4.86,5.13,628600.0],["2024-05-28",5.1,5.37,5.1,5.25,892500.0],["2024-05-29",5.15,5.27,5.15,5.16,703400.0],["2024-05-30",5.2,5.35,5.16,5.27,735400.0],["2024-05-31",5.27,5.35,5.17,5.34,531800.0],["2024-06-03",5.47,5.6,5.31,5.38,874900.0],["2024-06-04",5.33,5.45,5.32,5.44,795400.0],["2024-06-05",5.45,5.74,5.41,5.69,1345000.0],["2024-06-06",5.64,5.76,5.59,5.7,619300.0],["2024-06-07",5.55,5.85,5.53,5.67,1176400.0],["2024-06-10",5.61,5.93,5.61,5.92,1204400.0],["2024-06-11",5.88,5.96,5.83,5.88,1036100.0],["2024-06-12",5.95,6.18,5.9,5.94,1057800.0],["2024-06-13",5.89,5.94,5.63,5.71,899000.0],["2024-06-14",5.63,5.74,5.6,5.71,699800.0],["2024-06-17",5.75,6.0,5.75,5.94,1232800.0],["2024-06-18",5.93,5.94,5.85,5.86,835900.0],["2024-06-20",5.81,5.9,5.66,5.69,1319400.0],["2024-06-21",5.66,5.68,5.56,5.58,1988400.0],["2024-06-24",5.6,5.63,5.34,5.39,658100.0],["2024-06-25",5.38,5.41,5.25,5.39,777100.0],["2024-06-26",5.37,5.45,5.31,5.41,498700.0],["2024-06-27",5.44,5.45,5.3,5.33,518000.0],["2024-06-28",5.39,5.4,5.23,5.38,1383400.0],["2024-07-01",5.38,5.42,5.21,5.29,582700.0],["2024-07-02",5.32,5.36,5.3,5.32,411300.0],["2024-07-03",5.36,5.46,5.35,5.4,288600.0],["2024-07-05",5.36,5.49,5.34,5.48,490500.0],["2024-07-08",5.53,5.71,5.51,5.62,603900.0],["2024-07-09",5.6,5.67,5.56,5.6,356100.0],["2024-07-10",5.66,5.81,5.66,5.74,726500.0],["2024-07-11",5.85,5.86,5.6,5.72,552300.0],["2024-07-12",5.77,5.78,5.57,5.58,442800.0],["2024-07-15",5.65,5.77,5.6,5.75,558600.0],["2024-07-16",5.81,5.89,5.67,5.86,481700.0],["2024-07-17",5.77,5.9,5.69,5.73,457500.0],["2024-07-18",5.72,5.84,5.56,5.62,266100.0],["2024-07-19",5.61,5.73,5.59,5.63,373700.0],["2024-07-22",5.68,5.82,5.6,5.78,395700.0],["2024-07-23",5.72,5.9,5.68,5.75,614200.0],["2024-07-24",5.71,5.85,5.63,5.67,426000.0],["2024-07-25",5.65,5.77,5.48,5.66,491700.0],["2024-07-26",5.78,5.89,5.71,5.8,496500.0],["2024-07-29",5.84,5.97,5.61,5.61,363600.0],["2024-07-30",5.62,5.66,5.55,5.61,365000.0],["2024-07-31",5.7,6.0,5.69,5.81,586700.0],["2024-08-01",5.8,5.86,5.41,5.48,619900.0],["2024-08-02",5.33,5.37,5.0,5.09,734400.0],["2024-08-05",4.81,4.89,4.63,4.85,737200.0],["2024-08-06",4.89,5.03,4.73,4.89,820400.0],["2024-08-07",5.04,5.07,4.79,4.8,547500.0],["2024-08-08",4.91,4.98,4.85,4.94,489700.0],["2024-08-09",4.85,4.88,4.65,4.85,881700.0],["2024-08-12",4.87,4.9,4.81,4.84,296800.0],["2024-08-13",4.87,4.94,4.83,4.93,345700.0],["2024-08-14",4.96,5.0,4.78,4.83,337300.0],["2024-08-15",4.96,5.0,4.89,4.9,388000.0],["2024-08-16",4.88,5.06,4.85,5.04,583800.0],["2024-08-19",5.03,5.2,5.03,5.07,547900.0],["2024-08-20",5.09,5.09,4.86,4.99,412600.0],["2024-08-21",5.04,5.06,4.97,5.03,283700.0],["2024-08-22",5.01,5.04,4.91,4.92,261700.0],["2024-08-23",4.99,5.2,4.99,5.13,408900.0],["2024-08-26",5.13,5.37,5.08,5.31,799500.0],["2024-08-27",5.26,5.42,5.22,5.39,377200.0],["2024-08-28",5.33,5.45,5.3,5.38,367300.0],["2024-08-29",5.44,5.44,5.24,5.25,375200.0],["2024-08-30",5.29,5.35,5.19,5.28,505200.0],["2024-09-03",5.2,5.23,4.98,5.04,463300.0],["2024-09-04",5.04,5.13,4.96,4.97,348100.0],["2024-09-05",4.97,5.07,4.93,5.03,280500.0],["2024-09-06",5.03,5.03,4.82,4.88,409700.0],["2024-09-09",4.9,4.99,4.81,4.84,653500.0],["2024-09-10",4.84,4.84,4.71,4.78,291400.0],["2024-09-11",4.75,4.82,4.66,4.74,386000.0],["2024-09-12",4.77,4.89,4.71,4.85,262200.0],["2024-09-13",4.91,4.97,4.87,4.92,411300.0],["2024-09-16",4.93,5.03,4.91,4.96,282100.0],["2024-09-17",5.0,5.21,5.0,5.05,483600.0],["2024-09-18",5.03,5.23,5.01,5.02,420900.0],["2024-09-19",5.19,5.19,5.04,5.1,267400.0],["2024-09-20",5.02,5.08,4.97,4.97,745300.0],["2024-09-23",4.99,5.14,4.94,4.95,604300.0],["2024-09-24",4.97,5.01,4.91,4.91,304400.0],["2024-09-25",4.89,4.93,4.8,4.8,334800.0],["2024-09-26",4.88,4.92,4.76,4.77,359400.0],["2024-09-27",4.82,4.85,4.75,4.76,368500.0],["2024-09-30",4.72,4.8,4.69,4.72,359400.0],["2024-10-01",4.7,4.72,4.47,4.62,1005000.0],["2024-10-02",4.6,4.86,4.6,4.77,603500.0],["2024-10-03",4.72,4.88,4.72,4.86,370300.0],["2024-10-04",4.9,4.96,4.81,4.88,604500.0],["2024-10-07",4.84,4.84,4.68,4.7,525300.0],["2024-10-08",4.69,4.76,4.64,4.74,428300.0],["2024-10-09",4.72,4.8,4.67,4.77,327600.0],["2024-10-10",4.71,4.79,4.67,4.78,204100.0],["2024-10-11",4.77,4.88,4.75,4.87,887600.0],["2024-10-14",4.86,4.86,4.71,4.72,252200.0],["2024-10-15",4.73,4.73,4.63,4.63,371500.0],["2024-10-16",4.72,4.74,4.65,4.68,271800.0],["2024-10-17",4.67,4.7,4.61,4.69,245100.0],["2024-10-18",4.69,4.75,4.67,4.74,345800.0],["2024-10-21",4.71,4.78,4.69,4.73,321200.0],["2024-10-22",4.69,4.73,4.63,4.7,257200.0],["2024-10-23",4.67,4.71,4.61,4.69,268700.0],["2024-10-24",4.71,4.77,4.68,4.72,299900.0],["2024-10-25",4.74,4.85,4.67,4.68,359100.0],["2024-10-28",4.71,5.06,4.69,5.05,531400.0],["2024-10-29",5.05,5.12,4.91,4.94,668000.0],["2024-10-30",4.88,5.01,4.79,4.8,289400.0],["2024-10-31",4.8,4.8,4.67,4.72,358800.0],["2024-11-01",4.74,4.76,4.66,4.72,241200.0],["2024-11-04",4.71,4.8,4.68,4.7,280500.0],["2024-11-05",4.7,5.15,4.7,5.02,673400.0],["2024-11-06",5.2,5.6,5.13,5.52,1599900.0],["2024-11-07",5.5,5.57,5.38,5.44,760600.0],["2024-11-08",5.38,5.44,5.28,5.36,589400.0],["2024-11-11",5.41,5.61,5.34,5.59,819800.0],["2024-11-12",5.57,5.65,5.43,5.5,885200.0],["2024-11-13",5.45,5.47,4.45,4.59,2309000.0],["2024-11-14",4.57,4.59,4.43,4.56,1499100.0],["2024-11-15",4.58,4.58,4.26,4.5,1303300.0],["2024-11-18",4.51,4.61,4.39,4.57,790900.0],["2024-11-19",4.54,5.33,4.52,5.26,1868900.0],["2024-11-20",5.15,5.56,5.14,5.49,1387500.0],["2024-11-21",5.56,5.58,5.13,5.17,1130600.0],["2024-11-22",5.18,5.41,5.12,5.27,944300.0],["2024-11-25",5.61,6.71,5.37,6.25,7497100.0],["2024-11-26",6.35,6.9,6.12,6.62,3769000.0],["2024-11-27",7.32,7.5,6.78,7.14,7584000.0],["2024-11-29",7.13,7.74,7.11,7.25,2461600.0],["2024-12-02",7.31,7.46,6.81,7.22,2777400.0],["2024-12-03",7.25,7.25,6.58,6.68,2619300.0],["2024-12-04",6.74,7.0,6.47,6.96,2401100.0],["2024-12-05",6.95,6.95,6.53,6.84,2016800.0],["2024-12-06",6.91,7.17,6.69,7.11,1626400.0],["2024-12-09",7.19,7.19,6.74,6.79,1601300.0],["2024-12-10",6.78,6.81,6.61,6.66,1067600.0],["2024-12-11",6.61,6.82,6.47,6.72,1129700.0],["2024-12-12",6.7,7.26,6.67,6.72,2207000.0],["2024-12-13",6.76,6.9,6.62,6.8,1173000.0],["2024-12-16",6.81,7.55,6.81,7.45,2466400.0],["2024-12-17",7.34,7.46,7.06,7.44,1373000.0],["2024-12-18",7.45,7.56,6.74,6.74,1791200.0],["2024-12-19",6.91,7.25,6.86,6.88,1341200.0],["2024-12-20",6.79,7.1,6.79,6.85,1262900.0],["2024-12-23",6.9,7.01,6.78,6.81,808500.0],["2024-12-24",6.98,7.17,6.84,7.15,612600.0],["2024-12-26",7.1,7.33,6.94,7.29,1225600.0],["2024-12-27",7.22,7.29,6.82,7.01,1565600.0],["2024-12-30",6.8,6.98,6.7,6.85,1090800.0],["2024-12-31",6.89,6.99,6.57,6.57,1441500.0],["2025-01-02",6.7,6.94,6.64,6.72,1163400.0],["2025-01-03",6.78,6.89,6.61,6.78,1102800.0],["2025-01-06",6.81,6.84,6.52,6.52,1285700.0],["2025-01-07",6.52,6.59,6.27,6.31,1441700.0],["2025-01-08",6.35,6.5,5.99,6.15,1485500.0],["2025-01-10",6.06,6.22,5.97,6.19,821600.0],["2025-01-13",6.09,6.26,5.89,6.21,1090000.0],["2025-01-14",6.3,6.55,6.18,6.45,823800.0],["2025-01-15",6.71,7.05,6.55,7.03,1519300.0],["2025-01-16",7.1,7.37,6.88,7.33,1902700.0],["2025-01-17",7.44,7.44,7.07,7.28,1229100.0],["2025-01-21",7.39,7.8,7.15,7.62,2520300.0],["2025-01-22",7.63,7.8,7.25,7.3,1460000.0],["2025-01-23",7.25,7.5,7.14,7.27,900300.0],["2025-01-24",7.27,7.38,7.1,7.15,668500.0],["2025-01-27",6.94,7.14,6.81,6.98,993700.0],["2025-01-28",7.01,7.04,6.62,6.87,1255400.0],["2025-01-29",6.89,6.95,6.72,6.77,602000.0],["2025-01-30",6.9,7.08,6.82,7.04,813900.0],["2025-01-31",7.08,7.48,6.96,7.39,1608300.0],["2025-02-03",7.05,7.72,7.01,7.31,1584400.0],["2025-02-04",7.26,7.73,7.13,7.69,1063500.0],["2025-02-05",7.69,7.95,7.49,7.66,1514900.0],["2025-02-06",7.7,8.24,7.58,8.08,1787300.0],["2025-02-07",8.06,8.09,7.5,7.59,1333400.0],["2025-02-10",7.62,7.68,7.41,7.44,781800.0],["2025-02-11",7.31,7.53,7.27,7.37,868200.0],["2025-02-12",7.17,7.54,7.05,7.5,687900.0],["2025-02-13",7.61,8.1,7.54,8.03,1350200.0],["2025-02-14",8.05,8.1,7.71,7.82,862900.0],["2025-02-18",7.79,7.92,7.44,7.53,990300.0],["2025-02-19",7.5,7.61,7.39,7.61,957400.0],["2025-02-20",7.6,7.6,7.2,7.43,856900.0],["2025-02-21",7.58,7.58,7.06,7.06,1238800.0],["2025-02-24",7.1,7.23,6.74,7.14,1207000.0],["2025-02-25",7.14,7.33,6.89,7.16,1068700.0],["2025-02-26",7.24,7.4,7.1,7.15,649600.0],["2025-02-27",7.15,7.25,6.87,6.89,597100.0],["2025-02-28",6.8,7.03,6.72,7.02,758000.0],["2025-03-03",7.06,7.09,6.65,6.74,925600.0],["2025-03-04",6.54,6.63,6.25,6.46,1145300.0],["2025-03-05",6.58,6.7,6.43,6.64,647300.0],["2025-03-06",6.44,6.57,6.34,6.48,608700.0],["2025-03-07",6.47,6.84,6.33,6.76,911000.0],["2025-03-10",6.56,6.7,6.5,6.58,1160600.0],["2025-03-11",6.58,6.82,6.51,6.64,997500.0],["2025-03-12",6.89,6.96,6.62,6.68,878000.0],["2025-03-13",6.73,6.73,6.52,6.69,520300.0],["2025-03-14",6.8,7.01,6.77,6.97,973300.0],["2025-03-17",6.99,7.09,6.85,6.98,2793400.0],["2025-03-18",7.02,7.12,6.37,6.53,3140400.0],["2025-03-19",6.5,6.79,6.36,6.67,1073500.0],["2025-03-20",6.58,6.77,6.46,6.51,610700.0],["2025-03-21",6.38,6.43,6.18,6.25,1457200.0],["2025-03-24",6.4,6.6,6.39,6.49,752900.0],["2025-03-25",6.47,6.55,6.35,6.43,886300.0],["2025-03-26",6.43,6.5,6.25,6.35,539200.0],["2025-03-27",6.35,6.54,6.25,6.5,567400.0],["2025-03-28",6.47,6.49,6.15,6.2,607600.0],["2025-03-31",6.06,6.37,5.95,6.32,759700.0],["2025-04-01",6.28,6.32,6.08,6.19,766500.0],["2025-04-02",6.05,6.28,6.02,6.26,580000.0],["2025-04-03",5.78,5.87,5.56,5.63,1239700.0],["2025-04-04",5.4,5.48,5.0,5.31,1995500.0],["2025-04-07",5.05,5.73,4.93,5.64,1533200.0],["2025-04-08",5.87,5.89,5.16,5.3,1563000.0],["2025-04-09",5.26,6.33,5.25,6.24,3000400.0],["2025-04-10",6.16,6.47,5.87,6.07,3168000.0],["2025-04-11",6.05,6.3,5.92,6.26,1286700.0],["2025-04-14",6.49,6.52,6.17,6.35,1035100.0],["2025-04-15",6.31,6.39,6.25,6.33,856500.0],["2025-04-16",6.26,6.33,5.94,6.1,961900.0],["2025-04-17",6.08,6.22,6.07,6.1,688100.0],["2025-04-21",6.02,6.04,5.86,5.98,751000.0],["2025-04-22",6.1,6.16,5.96,6.12,982800.0],["2025-04-23",6.37,6.38,6.2,6.24,960400.0],["2025-04-24",6.25,6.37,6.19,6.28,700600.0],["2025-04-25",6.24,6.3,6.17,6.23,539500.0],["2025-04-28",6.24,6.35,6.11,6.16,829200.0],["2025-04-29",6.09,6.27,6.09,6.23,531000.0],["2025-04-30",6.06,6.31,6.05,6.29,785800.0],["2025-05-01",6.3,6.32,6.21,6.23,530800.0],["2025-05-02",6.34,6.45,6.25,6.36,1033200.0],["2025-05-05",6.27,6.79,6.25,6.55,3407800.0],["2025-05-06",6.38,6.47,6.14,6.29,2035000.0],["2025-05-07",6.26,6.39,6.19,6.36,960000.0],["2025-05-08",6.46,6.77,6.38,6.7,2183500.0],["2025-05-09",6.03,6.13,5.34,5.39,6450300.0],["2025-05-12",5.48,6.1,5.41,6.09,3528500.0],["2025-05-13",6.1,6.44,5.94,6.23,2531600.0],["2025-05-14",6.23,6.51,6.21,6.47,1841300.0],["2025-05-15",6.47,6.52,6.38,6.51,1071900.0],["2025-05-16",6.55,6.64,6.45,6.49,900800.0],["2025-05-19",6.36,6.75,6.31,6.55,1629100.0],["2025-05-20",6.5,6.56,6.43,6.45,816400.0],["2025-05-21",6.39,6.43,6.04,6.1,1246600.0],["2025-05-22",5.79,6.09,5.78,5.97,1413500.0],["2025-05-23",5.81,5.96,5.8,5.88,888100.0],["2025-05-27",6.03,6.05,5.92,5.99,1102000.0],["2025-05-28",5.98,6.05,5.88,5.9,816000.0],["2025-05-29",5.96,6.06,5.88,5.91,875300.0],["2025-05-30",5.85,5.92,5.67,5.68,3206500.0],["2025-06-02",5.66,5.7,5.44,5.65,1490800.0],["2025-06-03",5.7,5.9,5.66,5.82,881800.0],["2025-06-04",5.81,5.87,5.78,5.84,675400.0],["2025-06-05",5.83,5.85,5.56,5.56,731400.0],["2025-06-06",5.73,5.83,5.58,5.81,720400.0],["2025-06-09",5.87,5.91,5.74,5.86,816900.0],["2025-06-10",5.89,5.95,5.83,5.89,603800.0],["2025-06-11",5.92,6.27,5.85,5.87,1061000.0],["2025-06-12",5.81,6.02,5.8,5.84,840600.0],["2025-06-13",5.75,5.78,5.61,5.62,945300.0],["2025-06-16",5.74,5.87,5.72,5.85,609000.0],["2025-06-17",5.87,5.89,5.77,5.82,663600.0],["2025-06-18",5.82,5.94,5.76,5.86,786300.0],["2025-06-20",5.92,5.95,5.68,5.68,980000.0],["2025-06-23",5.63,5.81,5.62,5.72,698600.0],["2025-06-24",5.78,5.86,5.72,5.76,651100.0],["2025-06-25",5.78,5.78,5.67,5.68,569300.0],["2025-06-26",5.7,5.78,5.67,5.77,701100.0],["2025-06-27",5.77,5.84,5.66,5.75,1523600.0],["2025-06-30",5.83,5.83,5.63,5.65,1010300.0],["2025-07-01",5.6,5.97,5.56,5.97,1380200.0],["2025-07-02",5.97,6.2,5.94,6.05,1101100.0],["2025-07-03",6.05,6.28,6.02,6.21,555200.0],["2025-07-07",6.15,6.36,6.12,6.16,1074400.0],["2025-07-08",6.19,6.7,6.14,6.41,4047300.0],["2025-07-09",6.41,6.61,6.32,6.4,1385900.0],["2025-07-10",6.45,6.6,6.38,6.49,962300.0],["2025-07-11",6.46,6.76,6.33,6.69,1639900.0],["2025-07-14",6.64,7.52,6.61,7.46,5417600.0],["2025-07-15",7.5,7.5,6.58,6.61,3373300.0],["2025-07-16",6.76,6.84,6.61,6.69,1416800.0],["2025-07-17",6.69,6.97,6.69,6.85,1183000.0],["2025-07-18",6.91,7.12,6.82,6.86,1373200.0],["2025-07-21",6.94,6.95,6.63,6.65,1175100.0],["2025-07-22",6.67,6.78,6.58,6.67,1035600.0],["2025-07-23",6.78,7.14,6.75,7.12,1416600.0],["2025-07-24",7.1,7.14,6.81,6.82,887900.0],["2025-07-25",6.82,6.89,6.73,6.8,718500.0],["2025-07-28",6.93,7.0,6.74,6.93,686700.0],["2025-07-29",6.93,7.09,6.83,6.92,875700.0],["2025-07-30",6.95,7.19,6.76,6.86,1386400.0],["2025-07-31",6.86,7.02,6.58,6.7,932100.0],["2025-08-01",6.57,6.59,6.38,6.45,1034100.0],["2025-08-04",6.56,6.62,6.49,6.56,510900.0],["2025-08-05",6.65,6.71,6.39,6.57,785900.0],["2025-08-06",6.56,6.91,6.56,6.89,942300.0],["2025-08-07",6.89,7.15,6.84,7.12,1637900.0],["2025-08-08",7.24,7.25,7.01,7.04,1048300.0],["2025-08-11",7.12,7.21,6.73,6.78,1915700.0],["2025-08-12",5.8,5.98,4.94,5.43,10736200.0],["2025-08-13",5.26,5.7,5.24,5.44,4022600.0],["2025-08-14",5.4,5.92,5.39,5.83,2751300.0],["2025-08-15",6.06,6.5,6.03,6.24,3512900.0],["2025-08-18",6.21,6.24,5.82,5.84,2104000.0],["2025-08-19",5.84,6.14,5.84,6.05,1745200.0],["2025-08-20",6.0,6.09,5.88,5.93,1319200.0],["2025-08-21",5.88,5.94,5.78,5.87,1312800.0],["2025-08-22",5.93,6.16,5.85,6.13,1394300.0],["2025-08-25",6.13,6.14,5.89,5.94,1195600.0],["2025-08-26",5.9,5.95,5.74,5.81,1363200.0],["2025-08-27",5.82,5.9,5.76,5.86,816700.0],["2025-08-28",5.88,5.97,5.78,5.79,815700.0],["2025-08-29",5.79,5.99,5.75,5.9,1116300.0],["2025-09-02",5.78,5.89,5.73,5.79,746000.0],["2025-09-03",5.79,5.92,5.74,5.76,600600.0],["2025-09-04",5.8,5.86,5.74,5.79,493200.0],["2025-09-05",5.83,5.92,5.78,5.91,574700.0],["2025-09-08",5.92,5.94,5.74,5.78,686500.0],["2025-09-09",5.74,5.88,5.74,5.85,680800.0],["2025-09-10",5.84,5.89,5.74,5.75,715100.0],["2025-09-11",5.76,6.1,5.74,6.0,1173600.0],["2025-09-12",5.99,6.22,5.86,6.02,1406400.0],["2025-09-15",6.03,6.14,5.97,5.98,684000.0],["2025-09-16",6.0,6.19,5.9,5.95,1192600.0],["2025-09-17",5.98,6.17,5.92,6.06,1237400.0],["2025-09-18",6.15,6.25,6.1,6.23,1029800.0],["2025-09-19",6.25,6.25,6.1,6.19,1752300.0],["2025-09-22",6.17,6.5,6.02,6.29,1771400.0],["2025-09-23",6.3,6.54,6.3,6.35,1145400.0],["2025-09-24",6.33,6.39,6.23,6.24,868300.0],["2025-09-25",6.23,6.24,6.06,6.18,778100.0],["2025-09-26",6.28,6.83,6.25,6.31,3214200.0],["2025-09-29",6.28,6.46,6.07,6.44,1399900.0],["2025-09-30",6.32,6.43,6.21,6.41,1355800.0],["2025-10-01",6.43,6.78,6.41,6.68,1619300.0],["2025-10-02",6.75,6.79,6.55,6.64,1140000.0],["2025-10-03",6.66,6.92,6.65,6.74,1010700.0],["2025-10-06",6.8,6.91,6.59,6.63,834100.0],["2025-10-07",6.68,6.79,6.48,6.61,865300.0],["2025-10-08",6.67,6.87,6.59,6.8,1345000.0],["2025-10-09",6.79,6.79,6.49,6.64,998200.0],["2025-10-10",6.62,6.7,6.33,6.35,952300.0],["2025-10-13",6.44,6.66,6.44,6.64,874800.0],["2025-10-14",6.55,6.95,6.45,6.93,1284700.0],["2025-10-15",7.0,7.18,6.89,6.94,1286500.0],["2025-10-16",6.95,6.99,6.57,6.59,1034400.0],["2025-10-17",6.52,6.69,6.48,6.57,900200.0],["2025-10-20",6.66,6.77,6.59,6.7,783400.0],["2025-10-21",6.7,6.7,6.4,6.41,991900.0],["2025-10-22",6.39,6.39,6.2,6.31,865100.0],["2025-10-23",6.32,6.57,6.32,6.5,682900.0],["2025-10-24",6.65,6.82,6.55,6.72,754500.0],["2025-10-27",6.84,6.84,6.57,6.65,810600.0],["2025-10-28",6.66,6.92,6.37,6.67,2257600.0],["2025-10-29",6.73,6.75,6.39,6.44,975600.0],["2025-10-30",6.42,6.48,6.29,6.36,521900.0],["2025-10-31",6.37,6.45,6.32,6.34,496000.0],["2025-11-03",6.4,6.4,6.09,6.09,1024000.0],["2025-11-04",6.0,6.09,5.79,5.79,942400.0],["2025-11-05",5.82,6.01,5.81,5.9,1121800.0],["2025-11-06",5.88,6.04,5.78,5.85,1062100.0],["2025-11-07",6.55,7.97,6.4,7.79,8811700.0],["2025-11-10",7.9,8.9,7.69,8.65,6044500.0],["2025-11-11",8.55,8.8,7.78,8.14,3060100.0],["2025-11-12",8.25,8.49,7.81,8.39,1711100.0],["2025-11-13",8.29,8.37,7.74,7.98,1592500.0],["2025-11-14",7.69,7.79,7.31,7.39,1744900.0],["2025-11-17",7.35,7.4,6.96,7.04,1622800.0],["2025-11-18",6.91,7.17,6.83,7.12,1141400.0],["2025-11-19",7.26,7.36,7.03,7.12,778100.0],["2025-11-20",7.25,7.31,6.79,6.81,1121000.0],["2025-11-21",6.81,7.23,6.75,7.21,1024500.0],["2025-11-24",7.28,7.36,7.1,7.32,1209500.0],["2025-11-25",7.38,7.59,7.29,7.57,1000700.0],["2025-11-26",7.54,7.65,7.42,7.62,644200.0],["2025-11-28",7.6,7.72,7.53,7.64,290800.0],["2025-12-01",7.54,7.7,7.5,7.57,548300.0],["2025-12-02",7.63,7.94,7.54,7.8,922900.0],["2025-12-03",8.05,8.67,7.83,7.92,1513100.0],["2025-12-04",8.02,8.52,7.95,8.48,2059600.0],["2025-12-05",8.51,9.31,8.32,8.79,3008400.0],["2025-12-08",8.99,9.65,8.95,9.53,2444900.0],["2025-12-09",9.45,9.96,9.35,9.73,2406000.0],["2025-12-10",9.65,9.67,9.2,9.26,1629300.0],["2025-12-11",9.21,9.26,8.81,9.01,1400000.0],["2025-12-12",9.06,9.06,8.57,8.66,1321500.0],["2025-12-15",8.71,8.78,8.39,8.43,1117100.0],["2025-12-16",8.37,8.62,8.32,8.41,929300.0],["2025-12-17",8.47,8.55,8.24,8.32,1041800.0],["2025-12-18",8.43,8.44,8.01,8.06,1062200.0],["2025-12-19",8.03,8.33,8.03,8.33,3589600.0],["2025-12-22",8.46,9.13,8.41,8.8,1202200.0],["2025-12-23",8.77,9.01,8.63,8.93,907800.0],["2025-12-24",8.91,9.0,8.82,8.94,348000.0],["2025-12-26",8.99,8.99,8.5,8.74,615400.0],["2025-12-29",8.6,8.81,8.53,8.61,607400.0],["2025-12-30",8.63,8.69,8.43,8.5,765500.0],["2025-12-31",8.55,8.64,8.4,8.46,533400.0],["2026-01-02",8.57,8.69,8.35,8.44,523200.0],["2026-01-05",8.49,8.53,8.15,8.42,761200.0],["2026-01-06",8.36,8.46,8.23,8.4,774200.0],["2026-01-07",8.37,8.37,7.96,8.11,894600.0],["2026-01-08",8.1,8.14,7.96,8.06,724300.0],["2026-01-09",8.05,8.11,7.73,7.8,972800.0],["2026-01-12",7.71,7.71,7.43,7.47,1183500.0],["2026-01-13",7.47,7.81,7.45,7.58,955300.0],["2026-01-14",7.6,7.6,7.3,7.55,907400.0],["2026-01-15",7.56,7.68,7.38,7.42,779300.0],["2026-01-16",7.37,7.37,7.1,7.13,1214300.0],["2026-01-20",7.0,7.1,6.91,6.98,1052300.0],["2026-01-21",7.0,7.28,6.92,7.24,1201200.0],["2026-01-22",7.3,7.45,7.2,7.38,688400.0],["2026-01-23",7.32,7.4,7.27,7.31,465700.0],["2026-01-26",7.31,7.84,7.22,7.66,1377100.0],["2026-01-27",7.72,7.88,7.5,7.52,643700.0],["2026-01-28",7.54,7.6,7.35,7.39,510600.0],["2026-01-29",7.43,7.55,7.16,7.55,733000.0],["2026-01-30",7.43,7.54,7.29,7.32,545400.0],["2026-02-02",7.35,7.61,7.29,7.37,653200.0],["2026-02-03",7.37,7.47,7.21,7.34,613200.0],["2026-02-04",7.47,7.5,7.21,7.45,616600.0],["2026-02-05",7.3,7.46,7.21,7.34,747500.0],["2026-02-06",7.42,7.79,7.39,7.7,763900.0],["2026-02-09",7.69,7.91,7.59,7.81,450800.0],["2026-02-10",7.81,7.95,7.7,7.74,433600.0],["2026-02-11",7.83,7.89,7.56,7.64,587600.0],["2026-02-12",7.68,7.75,7.38,7.53,1017400.0],["2026-02-13",7.55,7.89,7.53,7.67,438100.0],["2026-02-17",7.65,7.89,7.52,7.72,567700.0],["2026-02-18",7.72,7.97,7.62,7.72,647000.0],["2026-02-19",7.69,7.82,7.6,7.74,379600.0],["2026-02-20",7.71,7.83,7.58,7.63,539000.0],["2026-02-23",7.58,7.72,7.5,7.53,549400.0],["2026-02-24",7.56,7.71,7.47,7.55,491700.0],["2026-02-25",7.64,7.72,7.54,7.62,330800.0],["2026-02-26",7.6,7.71,7.46,7.53,439300.0],["2026-02-27",7.4,7.49,7.24,7.32,626100.0],["2026-03-02",7.09,7.24,7.03,7.05,677900.0],["2026-03-03",6.97,6.97,6.61,6.73,963500.0],["2026-03-04",6.83,7.07,6.72,6.92,600000.0],["2026-03-05",6.84,6.96,6.76,6.9,518500.0],["2026-03-06",6.76,6.83,6.64,6.69,709400.0],["2026-03-09",6.64,6.83,6.41,6.83,764200.0],["2026-03-10",6.8,7.03,6.73,6.95,603800.0],["2026-03-11",6.99,7.03,6.79,6.95,515000.0],["2026-03-12",6.86,7.18,6.8,6.89,1179400.0],["2026-03-13",7.53,7.99,6.94,6.97,2407600.0],["2026-03-16",6.97,7.48,6.97,7.23,1042700.0],["2026-03-17",7.38,7.7,7.32,7.68,1033800.0],["2026-03-18",7.59,8.2,7.58,7.93,1479800.0],["2026-03-19",7.81,8.09,7.74,7.89,1265800.0],["2026-03-20",7.76,7.94,7.58,7.83,3139100.0],["2026-03-23",7.88,8.25,7.88,8.2,1267600.0],["2026-03-24",8.08,8.51,8.08,8.37,988100.0],["2026-03-25",8.5,8.66,8.29,8.63,1021100.0],["2026-03-26",8.54,8.89,8.42,8.88,1225400.0],["2026-03-27",8.75,10.04,8.68,9.46,3095700.0],["2026-03-30",9.57,9.68,8.55,8.76,1488300.0],["2026-03-31",8.88,9.1,8.74,9.05,904900.0],["2026-04-01",9.19,9.56,9.08,9.35,1234700.0],["2026-04-02",9.08,11.61,8.81,11.25,6611300.0],["2026-04-06",11.08,11.82,10.8,11.49,2095300.0],["2026-04-07",11.3,11.53,10.96,11.31,1510700.0],["2026-04-08",11.62,11.69,11.13,11.42,1058500.0],["2026-04-09",11.38,12.34,11.38,12.28,1804900.0],["2026-04-10",12.25,12.46,11.72,12.09,1432700.0],["2026-04-13",12.0,12.01,11.38,11.95,1592800.0],["2026-04-14",11.98,12.73,11.66,12.39,1750400.0],["2026-04-15",12.42,13.0,11.97,12.8,1807100.0],["2026-04-16",12.69,13.0,12.54,12.83,1149300.0],["2026-04-17",12.71,13.27,12.66,13.16,1353300.0],["2026-04-20",13.17,13.38,12.76,12.99,1066000.0],["2026-04-21",13.05,13.3,12.85,13.11,1093000.0],["2026-04-22",13.27,13.38,12.93,13.36,1189000.0],["2026-04-23",13.35,13.48,12.62,12.82,849400.0],["2026-04-24",12.93,12.98,12.34,12.74,817200.0],["2026-04-27",12.74,12.85,12.29,12.33,907300.0],["2026-04-28",12.28,12.94,12.15,12.94,885200.0],["2026-04-29",12.88,14.29,12.72,13.4,1773200.0],["2026-04-30",13.33,13.56,12.77,13.33,1289500.0],["2026-05-01",13.53,14.14,13.4,14.08,1089200.0],["2026-05-04",14.0,14.87,13.92,14.2,1463800.0],["2026-05-05",14.38,14.41,13.73,14.1,899700.0],["2026-05-06",14.2,14.65,13.91,14.51,1078700.0],["2026-05-07",14.4,14.6,13.85,14.15,1460700.0],["2026-05-08",11.6,11.99,10.4,11.41,2954900.0],["2026-05-11",11.17,11.68,10.56,10.59,2190000.0],["2026-05-12",10.62,10.65,10.11,10.26,1621200.0],["2026-05-13",10.42,10.64,10.01,10.33,1184900.0],["2026-05-14",10.36,10.41,9.29,9.48,1986600.0],["2026-05-15",9.6,10.02,9.51,9.69,1063200.0],["2026-05-18",9.72,9.75,9.33,9.36,970500.0],["2026-05-19",9.37,9.58,9.25,9.44,1273900.0],["2026-05-20",9.51,9.7,9.23,9.43,837300.0],["2026-05-21",9.48,9.63,9.21,9.63,1174700.0],["2026-05-22",9.6,10.01,9.5,9.82,1036300.0],["2026-05-26",9.88,10.01,9.72,9.82,856000.0],["2026-05-27",9.78,10.39,9.67,10.21,1138200.0],["2026-05-28",10.11,10.15,9.81,10.07,939700.0],["2026-05-29",10.15,10.15,9.74,9.92,1877500.0],["2026-06-01",9.89,9.91,9.49,9.78,1122800.0],["2026-06-02",9.8,10.08,9.7,9.84,1040100.0],["2026-06-03",9.78,9.92,9.6,9.82,1262200.0],["2026-06-04",9.7,10.18,9.6,9.73,860100.0],["2026-06-05",9.65,9.73,9.04,9.06,1164100.0],["2026-06-08",9.24,9.47,9.08,9.32,824100.0],["2026-06-09",9.43,9.65,9.11,9.48,952000.0],["2026-06-10",9.44,9.92,9.41,9.71,826900.0],["2026-06-11",9.77,9.97,9.6,9.68,624100.0],["2026-06-12",9.73,10.0,9.54,9.65,558400.0],["2026-06-15",9.74,9.86,9.4,9.47,1036600.0],["2026-06-16",9.47,9.68,9.37,9.43,735000.0],["2026-06-17",9.57,9.66,9.27,9.51,1243500.0],["2026-06-18",9.5,9.56,9.29,9.4,1401900.0],["2026-06-22",9.43,10.17,9.39,9.96,1865900.0],["2026-06-23",9.72,9.96,9.39,9.54,1156000.0],["2026-06-24",9.47,9.5,9.23,9.39,927500.0],["2026-06-25",9.44,9.48,9.11,9.29,801400.0],["2026-06-26",9.24,9.58,9.17,9.57,2077900.0],["2026-06-29",9.6,9.76,9.27,9.43,655200.0],["2026-06-30",9.38,9.53,9.24,9.25,699900.0],["2026-07-01",9.25,9.57,9.25,9.3,689800.0],["2026-07-02",9.22,9.32,8.32,8.47,1235800.0],["2026-07-06",8.46,8.61,8.3,8.31,701270.771705],["2026-07-07",8.23,8.26,8.01,8.11,1029850.021655],["2026-07-08",8.01,8.29,7.955,8.14,896164.538816],["2026-07-09",8.19,8.32,8.07,8.22,543131.485767],["2026-07-10",8.16,8.4,8.14,8.23,587544.958192],["2026-07-13",8.22,8.265,8.06,8.15,391469.422941],["2026-07-14",8.21,8.33,7.94,8.05,519244.189302],["2026-07-15",8.07,8.21,8.03,8.06,504301.801063],["2026-07-16",8.03,8.04,7.695,7.81,618094.315238],["2026-07-17",7.64,7.78,7.6,7.66,648925.1621],["2026-07-20",7.64,7.72,7.47,7.66,579550.057551],["2026-07-21",7.83,7.97,7.725,7.78,639114.002988],["2026-07-22",7.73,8.31,7.7,8.3,1754067.398566],["2026-07-23",8.17,8.38,7.875,8.05,984590.716818],["2026-07-24",8.06,8.245,8.026,8.23,600061.277824],["2026-07-27",8.28,8.381,7.93,8.05,540197.220441],["2026-07-28",8.05,8.3,7.99,8.29,710393.661665],["2026-07-29",8.27,8.455,8.165,8.26,770330.816336],["2026-07-30",8.38,8.43,8.18,8.37,680842.216144],["2026-07-31",8.41,8.47,8.18,8.4,817802.545677],["2026-08-03",8.35,8.49,8.33,8.46,652738.343316],["2026-08-04",8.5,9.19,8.42,8.93,1577711.908963],["2026-08-05",10.025,10.025,9.29,9.86,2565798.76973],["2026-08-06",9.69,9.71,9.2507,9.45,935588.565202],["2026-08-07",9.44,10.22,9.4,10.04,913273.041549],["2026-08-10",10.06,10.06,9.71,9.83,213374.538628],["2026-08-11",10,10.2946,9.875,10.08,1029867.39386],["2026-08-12",10.19,10.31,9.745,10.13,886230.490692],["2026-08-13",10.25,10.275,9.94,9.99,689773.53281],["2026-08-14",9.99,10.0281,9.81,10,585599.05816]]}