{"t":"KURA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-16",15.0,15.0,15.0,15.0,300.0],["2015-09-17",15.0,15.0,15.0,15.0,0.0],["2015-09-18",15.0,15.0,15.0,15.0,0.0],["2015-09-21",15.0,15.0,15.0,15.0,0.0],["2015-09-22",14.0,14.0,14.0,14.0,5400.0],["2015-09-23",14.0,14.0,14.0,14.0,0.0],["2015-09-24",14.0,14.0,14.0,14.0,0.0],["2015-09-25",14.0,14.0,14.0,14.0,0.0],["2015-09-28",14.0,14.0,14.0,14.0,0.0],["2015-09-29",14.0,14.0,14.0,14.0,0.0],["2015-09-30",14.0,14.0,14.0,14.0,0.0],["2015-10-01",14.0,14.0,14.0,14.0,0.0],["2015-10-02",14.0,14.0,14.0,14.0,0.0],["2015-10-05",14.0,14.0,14.0,14.0,0.0],["2015-10-06",14.0,14.0,14.0,14.0,0.0],["2015-10-07",14.0,14.0,14.0,14.0,0.0],["2015-10-08",14.0,14.0,14.0,14.0,0.0],["2015-10-09",14.0,14.0,14.0,14.0,0.0],["2015-10-12",14.0,14.0,14.0,14.0,0.0],["2015-10-13",14.0,14.0,14.0,14.0,0.0],["2015-10-14",14.0,14.0,14.0,14.0,0.0],["2015-10-15",15.0,15.0,14.0,14.0,4100.0],["2015-10-16",14.0,14.5,14.0,14.0,26600.0],["2015-10-19",14.0,14.0,14.0,14.0,27300.0],["2015-10-20",15.0,15.0,13.9,13.9,27100.0],["2015-10-21",14.0,14.0,13.5,13.55,21200.0],["2015-10-22",13.5,13.5,13.5,13.5,200.0],["2015-10-23",13.7,13.7,13.7,13.7,100.0],["2015-10-26",13.95,14.0,13.95,14.0,6100.0],["2015-10-27",14.0,16.0,14.0,16.0,700.0],["2015-10-28",16.0,16.0,16.0,16.0,0.0],["2015-10-29",16.0,16.0,16.0,16.0,0.0],["2015-10-30",16.0,16.0,16.0,16.0,0.0],["2015-11-02",20.0,25.0,20.0,20.0,1900.0],["2015-11-03",18.19,19.49,13.0,13.9,7400.0],["2015-11-04",13.0,14.0,10.0,12.0,25000.0],["2015-11-05",8.0,8.25,7.5,7.84,789400.0],["2015-11-06",7.8,8.3,7.8,8.07,69300.0],["2015-11-09",8.07,8.07,8.07,8.07,0.0],["2015-11-10",8.71,9.06,8.06,8.35,35200.0],["2015-11-11",8.2,8.65,8.15,8.65,34000.0],["2015-11-12",8.54,8.79,8.26,8.695,19200.0],["2015-11-13",8.79,8.79,8.25,8.33,29400.0],["2015-11-16",8.4,8.45,8.1,8.16,32100.0],["2015-11-17",8.35,8.35,7.33,7.56,65500.0],["2015-11-18",7.6,8.35,7.6,7.75,20100.0],["2015-11-19",7.47,7.85,7.47,7.827,10000.0],["2015-11-20",7.72,8.25,7.4,8.25,11300.0],["2015-11-23",7.98,8.2,7.65,8.1,37500.0],["2015-11-24",8.0,8.01,7.96,8.0,14000.0],["2015-11-25",7.998,8.0,7.81,8.0,27000.0],["2015-11-27",7.96,8.053,7.96,8.0,4400.0],["2015-11-30",7.99,7.99,7.5,7.77,3900.0],["2015-12-01",7.5,8.0,7.5,8.0,36000.0],["2015-12-02",7.9,7.98,7.841,7.98,2500.0],["2015-12-03",7.75,7.98,7.71,7.98,7400.0],["2015-12-04",7.96,8.0,7.5,7.77,21700.0],["2015-12-07",7.98,7.98,6.72,7.36,40100.0],["2015-12-08",7.251,7.665,7.15,7.3,27500.0],["2015-12-09",7.47,7.95,7.05,7.95,15200.0],["2015-12-10",7.63,8.0,7.36,8.0,18600.0],["2015-12-11",7.37,8.0,7.37,7.93,19900.0],["2015-12-14",7.85,8.42,7.65,8.25,67500.0],["2015-12-15",8.36,8.7,7.975,8.21,42200.0],["2015-12-16",8.7,8.86,7.8,8.13,64800.0],["2015-12-17",8.11,8.4,7.53,8.01,42500.0],["2015-12-18",8.01,8.39,7.14,7.72,219900.0],["2015-12-21",7.54,7.75,7.24,7.33,15200.0],["2015-12-22",7.57,7.57,7.01,7.29,15300.0],["2015-12-23",7.332,7.41,7.01,7.19,15200.0],["2015-12-24",7.22,7.254,6.961,6.961,7900.0],["2015-12-28",7.01,7.26,6.86,6.86,11300.0],["2015-12-29",6.96,7.22,6.91,7.01,15700.0],["2015-12-30",7.26,7.4,7.17,7.28,70000.0],["2015-12-31",7.75,8.4,7.47,8.4,136600.0],["2016-01-04",8.58,8.85,8.24,8.6,84200.0],["2016-01-05",8.9,8.9,8.04,8.15,28600.0],["2016-01-06",8.15,8.15,6.91,7.09,46800.0],["2016-01-07",7.02,7.105,6.68,6.93,26500.0],["2016-01-08",6.89,7.89,6.7,6.98,29900.0],["2016-01-11",7.02,7.71,6.75,6.98,74500.0],["2016-01-12",7.08,7.48,6.97,7.09,16100.0],["2016-01-13",7.1,7.18,6.73,6.79,19000.0],["2016-01-14",6.767,6.767,5.96,6.47,28500.0],["2016-01-15",6.5,6.65,5.76,5.97,108100.0],["2016-01-19",6.55,6.55,5.31,5.6,108900.0],["2016-01-20",5.7,5.97,4.68,4.86,123300.0],["2016-01-21",4.66,5.08,4.57,4.67,27400.0],["2016-01-22",5.35,5.711,5.05,5.2,88600.0],["2016-01-25",5.3,5.671,5.1,5.27,22800.0],["2016-01-26",5.22,5.72,4.88,5.37,34200.0],["2016-01-27",5.16,5.52,4.75,4.77,50600.0],["2016-01-28",4.78,5.25,4.524,4.67,39300.0],["2016-01-29",4.61,5.21,4.61,4.8,23100.0],["2016-02-01",5.18,5.18,4.52,4.53,37900.0],["2016-02-02",4.59,4.99,4.51,4.51,15200.0],["2016-02-03",4.52,4.99,4.22,4.22,88800.0],["2016-02-04",4.3,4.3,4.0,4.0,10000.0],["2016-02-05",4.0,4.2,3.23,3.92,48000.0],["2016-02-08",3.61,4.3,3.61,3.69,17100.0],["2016-02-09",3.6,4.05,3.22,3.26,8000.0],["2016-02-10",3.66,3.96,3.25,3.48,216200.0],["2016-02-11",3.61,3.75,3.41,3.41,20500.0],["2016-02-12",3.52,3.6,3.23,3.59,80300.0],["2016-02-16",3.6,3.71,3.53,3.59,7000.0],["2016-02-17",3.6,4.15,3.51,4.01,26200.0],["2016-02-18",4.0,4.14,4.0,4.1,3600.0],["2016-02-19",4.05,4.54,4.05,4.2,7900.0],["2016-02-22",4.31,4.72,4.2,4.71,14100.0],["2016-02-23",4.78,5.0,4.4,4.48,8400.0],["2016-02-24",4.51,4.86,4.51,4.59,10100.0],["2016-02-25",4.72,4.97,4.51,4.85,17400.0],["2016-02-26",4.89,5.2,4.2,4.45,22100.0],["2016-02-29",4.53,4.969,3.62,4.1,50700.0],["2016-03-01",4.15,4.98,4.15,4.15,13100.0],["2016-03-02",4.18,4.67,4.08,4.12,8800.0],["2016-03-03",4.2,4.809,4.15,4.2,19600.0],["2016-03-04",4.26,4.72,4.17,4.58,13600.0],["2016-03-07",4.67,4.84,4.24,4.38,11800.0],["2016-03-08",4.43,4.6,4.21,4.38,12200.0],["2016-03-09",4.47,4.59,4.17,4.37,5300.0],["2016-03-10",4.43,4.7,4.07,4.26,10200.0],["2016-03-11",4.37,4.57,4.01,4.24,5600.0],["2016-03-14",4.23,4.603,3.77,3.82,20900.0],["2016-03-15",3.84,4.31,3.84,4.05,7100.0],["2016-03-16",4.07,4.49,4.05,4.32,11400.0],["2016-03-17",4.37,4.5,4.176,4.45,24000.0],["2016-03-18",4.49,4.49,4.0,4.34,18000.0],["2016-03-21",4.38,4.43,3.95,4.28,11500.0],["2016-03-22",4.3,4.42,4.01,4.31,2600.0],["2016-03-23",3.95,4.44,3.8,3.93,33700.0],["2016-03-24",3.81,3.981,3.68,3.72,8100.0],["2016-03-28",3.68,4.0,3.67,4.0,2200.0],["2016-03-29",4.03,4.03,3.61,3.63,25600.0],["2016-03-30",3.7,3.99,3.7,3.85,9000.0],["2016-03-31",3.89,4.15,3.89,4.05,4600.0],["2016-04-01",4.07,4.32,3.52,3.55,134000.0],["2016-04-04",3.97,3.97,3.55,3.57,30300.0],["2016-04-05",3.57,3.66,3.56,3.58,6900.0],["2016-04-06",3.56,3.73,3.41,3.62,11900.0],["2016-04-07",3.64,3.72,3.57,3.71,12100.0],["2016-04-08",3.81,3.91,3.57,3.65,48600.0],["2016-04-11",3.73,3.73,3.63,3.73,9900.0],["2016-04-12",3.79,3.79,3.51,3.51,9900.0],["2016-04-13",3.72,3.72,3.51,3.51,8000.0],["2016-04-14",3.5,3.63,3.39,3.49,19800.0],["2016-04-15",3.5,3.51,3.37,3.37,33400.0],["2016-04-18",3.35,3.545,3.315,3.37,54800.0],["2016-04-19",3.3,3.46,3.3,3.3,10400.0],["2016-04-20",3.31,3.55,3.28,3.28,11700.0],["2016-04-21",3.39,3.439,3.321,3.4,14900.0],["2016-04-22",3.44,3.45,3.33,3.33,17800.0],["2016-04-25",3.37,3.485,3.33,3.33,33800.0],["2016-04-26",3.3,3.39,3.22,3.31,14700.0],["2016-04-27",3.38,3.38,3.2,3.25,30100.0],["2016-04-28",3.25,3.48,3.15,3.29,203500.0],["2016-04-29",3.48,3.48,3.2,3.295,42000.0],["2016-05-02",3.32,3.49,3.17,3.17,33600.0],["2016-05-03",3.16,3.246,3.08,3.08,180000.0],["2016-05-04",3.01,3.084,2.68,2.829,59900.0],["2016-05-05",2.88,2.89,2.56,2.79,28300.0],["2016-05-06",2.81,2.81,2.61,2.765,11700.0],["2016-05-09",2.79,2.79,2.65,2.7,18700.0],["2016-05-10",2.75,2.85,2.63,2.81,35200.0],["2016-05-11",2.84,3.09,2.8,3.09,17200.0],["2016-05-12",3.1,3.3,3.046,3.12,32700.0],["2016-05-13",3.29,3.43,2.96,3.09,70600.0],["2016-05-16",3.09,3.28,3.09,3.15,9100.0],["2016-05-17",3.22,3.39,2.97,3.01,11000.0],["2016-05-18",3.039,3.06,3.039,3.06,800.0],["2016-05-19",3.07,3.16,3.07,3.1,1600.0],["2016-05-20",3.23,3.23,3.11,3.18,4400.0],["2016-05-23",3.24,3.24,3.15,3.17,600.0],["2016-05-24",3.11,3.202,2.98,3.06,25100.0],["2016-05-25",3.07,3.115,2.91,3.01,37600.0],["2016-05-26",3.06,3.14,2.93,2.93,25900.0],["2016-05-27",2.97,3.13,2.97,3.08,7000.0],["2016-05-31",2.92,3.09,2.92,2.96,24200.0],["2016-06-01",2.91,3.05,2.89,2.94,32800.0],["2016-06-02",2.96,3.08,2.9,2.99,9700.0],["2016-06-03",2.99,2.99,2.93,2.99,16600.0],["2016-06-06",3.02,3.13,2.92,3.09,28300.0],["2016-06-07",3.12,3.22,2.95,3.09,32300.0],["2016-06-08",3.05,3.2,2.93,3.06,23800.0],["2016-06-09",2.95,3.17,2.93,3.07,19600.0],["2016-06-10",3.118,3.45,2.931,2.99,274300.0],["2016-06-13",2.92,3.1,2.86,2.92,59000.0],["2016-06-14",2.86,2.99,2.74,2.88,68600.0],["2016-06-15",2.85,2.98,2.74,2.78,29100.0],["2016-06-16",2.77,2.985,2.75,2.9,101100.0],["2016-06-17",2.9,3.14,2.78,2.83,337300.0],["2016-06-20",3.0,3.39,2.92,2.94,186800.0],["2016-06-21",3.0,3.0,2.8,2.82,137700.0],["2016-06-22",2.98,2.98,2.61,2.65,210900.0],["2016-06-23",2.72,2.869,2.62,2.69,174100.0],["2016-06-24",2.54,2.86,2.54,2.7,122200.0],["2016-06-27",2.63,2.78,2.61,2.69,38900.0],["2016-06-28",2.71,2.89,2.684,2.83,48200.0],["2016-06-29",2.89,3.22,2.72,2.89,67500.0],["2016-06-30",2.85,3.06,2.7,2.71,108200.0],["2016-07-01",2.62,2.824,2.55,2.68,47700.0],["2016-07-05",2.65,2.7,2.5,2.57,104600.0],["2016-07-06",2.7,2.8,2.5,2.6,122500.0],["2016-07-07",2.64,2.879,2.61,2.74,124300.0],["2016-07-08",2.82,3.01,2.8,2.89,134000.0],["2016-07-11",3.0,3.37,2.951,3.13,233600.0],["2016-07-12",3.19,3.49,3.18,3.3,212000.0],["2016-07-13",3.33,4.138,3.319,3.72,518900.0],["2016-07-14",3.78,5.63,3.72,5.26,2455700.0],["2016-07-15",5.2,6.5,4.91,5.19,3471800.0],["2016-07-18",4.94,5.19,4.2,4.39,668200.0],["2016-07-19",4.42,4.69,4.05,4.15,285800.0],["2016-07-20",4.21,4.95,4.147,4.35,940600.0],["2016-07-21",4.4,4.67,4.2,4.38,141200.0],["2016-07-22",4.35,4.44,4.26,4.32,54700.0],["2016-07-25",4.32,4.58,4.25,4.28,128200.0],["2016-07-26",4.23,4.39,4.0,4.09,105600.0],["2016-07-27",4.06,4.14,3.75,3.91,130100.0],["2016-07-28",3.93,3.97,3.84,3.96,75500.0],["2016-07-29",3.99,4.16,3.92,4.108,63200.0],["2016-08-01",4.12,4.42,4.11,4.309,113700.0],["2016-08-02",4.19,4.281,3.88,4.0,67900.0],["2016-08-03",4.0,4.12,3.89,4.08,23300.0],["2016-08-04",4.07,4.24,4.03,4.06,36500.0],["2016-08-05",4.08,4.17,4.02,4.11,20700.0],["2016-08-08",4.06,4.15,4.02,4.04,22000.0],["2016-08-09",4.06,4.28,3.95,4.28,41300.0],["2016-08-10",4.28,4.574,4.183,4.36,118700.0],["2016-08-11",6.52,6.89,5.13,5.24,5645500.0],["2016-08-12",5.1,5.45,4.83,5.16,668900.0],["2016-08-15",5.1,5.25,4.895,5.14,286300.0],["2016-08-16",5.1,5.45,5.06,5.16,180800.0],["2016-08-17",5.14,5.34,4.93,5.04,115800.0],["2016-08-18",5.01,5.085,4.96,5.04,55200.0],["2016-08-19",5.0,5.15,4.96,5.14,71600.0],["2016-08-22",5.09,5.21,5.0,5.08,60400.0],["2016-08-23",5.17,5.61,5.041,5.49,190100.0],["2016-08-24",5.52,5.62,5.2,5.23,137700.0],["2016-08-25",5.238,5.238,5.05,5.18,59200.0],["2016-08-26",5.19,5.346,5.062,5.21,57200.0],["2016-08-29",5.29,5.34,5.109,5.34,34800.0],["2016-08-30",5.35,5.89,5.35,5.88,237000.0],["2016-08-31",6.04,6.15,5.53,5.77,176000.0],["2016-09-01",5.78,6.02,5.711,5.95,120000.0],["2016-09-02",5.97,6.064,5.75,5.91,25200.0],["2016-09-06",5.96,6.14,5.841,6.14,125700.0],["2016-09-07",6.17,6.6,6.1,6.44,182400.0],["2016-09-08",6.64,6.69,6.25,6.39,73700.0],["2016-09-09",6.34,6.39,6.03,6.14,54800.0],["2016-09-12",5.9,6.23,5.6,6.11,102200.0],["2016-09-13",5.98,6.29,5.77,6.01,19900.0],["2016-09-14",6.05,6.23,6.01,6.12,45400.0],["2016-09-15",6.2,6.4,6.09,6.15,36300.0],["2016-09-16",6.14,7.0,6.13,6.94,225700.0],["2016-09-19",7.07,7.24,6.77,6.99,166400.0],["2016-09-20",6.99,7.16,6.82,6.91,74100.0],["2016-09-21",6.9,7.18,6.84,7.16,82700.0],["2016-09-22",7.2,7.2,6.54,7.05,180300.0],["2016-09-23",7.01,7.07,6.85,7.0,33200.0],["2016-09-26",6.92,7.11,6.75,6.82,27100.0],["2016-09-27",6.92,7.0,6.515,6.67,48400.0],["2016-09-28",6.82,6.85,6.55,6.58,41900.0],["2016-09-29",6.58,6.99,5.935,6.16,108900.0],["2016-09-30",6.17,6.34,5.86,6.25,21200.0],["2016-10-03",6.25,6.75,5.55,6.2,141200.0],["2016-10-04",6.26,6.64,6.0,6.06,55900.0],["2016-10-05",6.08,6.33,5.88,5.94,39200.0],["2016-10-06",5.834,5.834,5.506,5.74,44100.0],["2016-10-07",5.83,5.83,5.105,5.37,74000.0],["2016-10-10",5.34,5.74,5.12,5.71,43800.0],["2016-10-11",5.64,5.83,5.54,5.56,41100.0],["2016-10-12",5.63,5.65,5.51,5.6,10500.0],["2016-10-13",5.74,5.82,5.51,5.76,25500.0],["2016-10-14",5.86,5.86,5.2,5.57,127400.0],["2016-10-17",5.45,5.6,5.0,5.25,29300.0],["2016-10-18",5.19,5.45,5.1,5.35,19800.0],["2016-10-19",5.4,5.45,5.3,5.45,6300.0],["2016-10-20",5.325,5.4,5.1,5.3,17000.0],["2016-10-21",5.2,5.45,5.105,5.4,18900.0],["2016-10-24",5.5,5.5,5.2,5.45,69700.0],["2016-10-25",5.65,5.7,5.3,5.35,45300.0],["2016-10-26",5.35,5.35,4.8,4.85,46500.0],["2016-10-27",4.9,5.3,4.75,4.8,51700.0],["2016-10-28",5.044,5.044,4.2,4.35,69800.0],["2016-10-31",4.25,4.368,4.0,4.05,69100.0],["2016-11-01",4.1,4.25,4.0,4.1,53800.0],["2016-11-02",4.15,4.2,4.0,4.2,18300.0],["2016-11-03",4.15,4.25,4.05,4.05,5800.0],["2016-11-04",4.05,4.2,4.0,4.15,30800.0],["2016-11-07",4.2,4.25,4.0,4.25,55900.0],["2016-11-08",4.05,4.4,4.05,4.4,10400.0],["2016-11-09",4.3,4.95,4.25,4.85,79800.0],["2016-11-10",5.0,5.2,4.831,5.1,50200.0],["2016-11-11",5.0,5.25,4.957,5.2,27800.0],["2016-11-14",5.184,5.55,5.05,5.45,39300.0],["2016-11-15",5.45,5.65,5.3,5.65,56100.0],["2016-11-16",5.57,5.65,5.5,5.6,15300.0],["2016-11-17",5.55,5.65,5.4,5.6,10100.0],["2016-11-18",5.508,5.508,5.3,5.35,13400.0],["2016-11-21",5.35,5.5,5.269,5.5,22100.0],["2016-11-22",5.45,5.6,5.15,5.15,28300.0],["2016-11-23",5.15,5.55,5.1,5.5,22500.0],["2016-11-25",5.5,5.5,5.25,5.35,1500.0],["2016-11-28",5.45,5.5,5.0,5.05,42600.0],["2016-11-29",4.83,5.3,4.723,5.1,14100.0],["2016-11-30",5.1,5.2,4.8,4.85,13300.0],["2016-12-01",4.9,5.65,4.9,5.55,77300.0],["2016-12-02",5.65,5.65,5.15,5.15,32000.0],["2016-12-05",5.15,5.275,4.95,4.95,15200.0],["2016-12-06",5.1,5.35,5.0,5.1,32500.0],["2016-12-07",5.2,5.35,5.0,5.3,9600.0],["2016-12-08",5.35,5.45,5.2,5.2,2600.0],["2016-12-09",5.3,5.6,5.2,5.45,24300.0],["2016-12-12",5.333,5.5,5.333,5.5,22400.0],["2016-12-13",5.65,5.9,5.6,5.8,16100.0],["2016-12-14",5.578,5.8,5.5,5.6,19000.0],["2016-12-15",5.617,5.85,5.5,5.8,16300.0],["2016-12-16",5.8,5.8,5.7,5.8,1100.0],["2016-12-19",5.8,6.1,5.714,5.9,24100.0],["2016-12-20",5.9,6.1,5.85,6.0,17400.0],["2016-12-21",6.036,6.15,5.859,6.15,14600.0],["2016-12-22",6.15,6.2,6.075,6.2,4300.0],["2016-12-23",6.075,6.25,5.9,6.25,16200.0],["2016-12-27",6.25,6.3,6.1,6.3,3400.0],["2016-12-28",6.1,6.2,6.1,6.2,6500.0],["2016-12-29",6.243,6.25,6.05,6.1,10100.0],["2016-12-30",6.101,6.101,5.78,5.9,11200.0],["2017-01-03",5.9,5.9,5.6,5.6,60500.0],["2017-01-04",5.75,6.2,5.75,6.1,67500.0],["2017-01-05",6.15,6.3,6.107,6.3,21900.0],["2017-01-06",6.1,6.3,6.1,6.15,16400.0],["2017-01-09",6.2,6.25,6.2,6.25,15800.0],["2017-01-10",6.2,6.35,6.15,6.3,29300.0],["2017-01-11",6.2,6.3,6.2,6.3,15700.0],["2017-01-12",6.25,6.35,6.25,6.3,6400.0],["2017-01-13",6.228,6.35,6.2,6.2,9800.0],["2017-01-17",6.3,6.3,6.2,6.2,35700.0],["2017-01-18",6.2,6.3,6.0,6.05,28800.0],["2017-01-19",6.2,6.3,6.041,6.3,11900.0],["2017-01-20",6.35,6.35,6.05,6.15,12100.0],["2017-01-23",6.169,6.2,6.05,6.15,10100.0],["2017-01-24",6.2,6.3,6.15,6.3,16100.0],["2017-01-25",6.45,6.7,6.2,6.35,26000.0],["2017-01-26",6.45,6.45,6.1,6.3,6800.0],["2017-01-27",6.25,6.35,6.15,6.35,9000.0],["2017-01-30",6.1,6.151,5.784,5.95,13100.0],["2017-01-31",5.95,6.5,5.85,6.25,127500.0],["2017-02-01",6.1,6.5,6.05,6.35,72200.0],["2017-02-02",6.35,6.5,6.1,6.2,53000.0],["2017-02-03",6.25,6.309,5.975,6.05,52300.0],["2017-02-06",6.075,6.2,6.0,6.2,78100.0],["2017-02-07",6.54,6.54,6.1,6.2,39700.0],["2017-02-08",6.35,6.55,6.2,6.55,46300.0],["2017-02-09",6.65,6.8,6.55,6.65,51700.0],["2017-02-10",6.79,6.79,6.55,6.65,15800.0],["2017-02-13",6.7,6.7,6.55,6.55,8500.0],["2017-02-14",6.55,6.7,6.55,6.6,8100.0],["2017-02-15",6.55,6.7,6.55,6.6,10200.0],["2017-02-16",6.66,7.152,6.55,7.05,93800.0],["2017-02-17",7.1,7.25,7.05,7.2,47600.0],["2017-02-21",7.15,7.25,6.852,6.95,34300.0],["2017-02-22",6.95,7.0,6.2,6.502,45400.0],["2017-02-23",6.6,6.6,6.4,6.6,26100.0],["2017-02-24",6.5,6.7,6.2,6.45,21500.0],["2017-02-27",6.55,7.6,6.55,7.6,97300.0],["2017-02-28",7.6,8.377,7.263,8.35,152100.0],["2017-03-01",8.75,9.7,8.522,9.25,162100.0],["2017-03-02",9.4,9.45,8.577,9.05,84900.0],["2017-03-03",9.131,10.465,9.131,10.0,180300.0],["2017-03-06",9.95,10.25,6.65,7.3,256000.0],["2017-03-07",7.1,9.55,6.9,9.55,282500.0],["2017-03-08",9.95,9.95,8.4,8.85,111000.0],["2017-03-09",8.65,9.4,8.625,9.3,57800.0],["2017-03-10",9.2,9.5,8.65,8.85,110900.0],["2017-03-13",9.0,9.525,9.0,9.45,80900.0],["2017-03-14",9.35,9.5,9.0,9.4,103100.0],["2017-03-15",9.0,9.4,8.2,8.65,156000.0],["2017-03-16",8.9,9.0,8.65,8.9,46100.0],["2017-03-17",8.9,8.9,8.75,8.85,44800.0],["2017-03-20",8.85,8.85,8.513,8.75,35300.0],["2017-03-21",8.8,8.85,8.2,8.45,67700.0],["2017-03-22",8.35,8.55,8.225,8.55,47300.0],["2017-03-23",8.5,8.75,8.5,8.7,29900.0],["2017-03-24",8.45,8.7,8.45,8.6,37900.0],["2017-03-27",8.6,8.65,8.5,8.6,27800.0],["2017-03-28",8.65,8.65,8.25,8.55,52400.0],["2017-03-29",8.6,8.6,8.35,8.5,26900.0],["2017-03-30",8.6,8.7,8.35,8.65,42800.0],["2017-03-31",8.75,9.0,8.55,8.8,31900.0],["2017-04-03",8.95,8.95,8.65,8.8,49800.0],["2017-04-04",8.8,9.0,8.675,8.7,35900.0],["2017-04-05",8.8,8.8,8.4,8.5,19600.0],["2017-04-06",8.55,9.45,8.45,9.2,33800.0],["2017-04-07",9.2,10.15,9.2,9.45,185800.0],["2017-04-10",9.55,10.6,9.45,10.2,71400.0],["2017-04-11",10.0,10.25,9.55,10.1,61400.0],["2017-04-12",10.05,10.15,9.9,10.0,40700.0],["2017-04-13",9.9,10.1,9.55,10.1,45300.0],["2017-04-17",10.0,10.15,9.775,9.9,30500.0],["2017-04-18",9.95,10.05,9.65,9.9,30700.0],["2017-04-19",10.0,10.893,9.975,10.3,178400.0],["2017-04-20",10.45,10.809,10.0,10.4,56000.0],["2017-04-21",10.4,10.4,10.15,10.4,27700.0],["2017-04-24",10.55,10.66,10.25,10.45,23900.0],["2017-04-25",10.601,12.1,10.4,11.2,131600.0],["2017-04-26",11.05,11.4,10.6,11.1,22800.0],["2017-04-27",11.1,11.35,10.65,10.7,31000.0],["2017-04-28",10.7,10.7,9.65,9.95,56200.0],["2017-05-01",10.15,10.85,9.947,10.5,30900.0],["2017-05-02",10.58,10.65,10.4,10.45,57900.0],["2017-05-03",10.35,10.45,10.25,10.35,51800.0],["2017-05-04",10.4,10.5,10.15,10.3,15700.0],["2017-05-05",10.2,10.3,9.1,9.35,88700.0],["2017-05-08",9.3,9.35,8.7,8.95,27700.0],["2017-05-09",8.9,8.95,8.55,8.85,32800.0],["2017-05-10",8.8,8.8,8.3,8.3,37800.0],["2017-05-11",8.425,8.65,8.35,8.45,50100.0],["2017-05-12",8.35,9.0,8.35,9.0,40900.0],["2017-05-15",9.1,9.25,8.9,9.0,26200.0],["2017-05-16",10.25,10.35,8.75,9.0,30000.0],["2017-05-17",8.939,9.05,8.8,8.95,17800.0],["2017-05-18",8.9,9.3,8.85,9.15,24700.0],["2017-05-19",9.286,9.45,9.0,9.25,30000.0],["2017-05-22",9.3,9.45,9.15,9.35,39700.0],["2017-05-23",9.45,9.55,9.3,9.45,18200.0],["2017-05-24",9.45,10.2,9.1,9.35,14000.0],["2017-05-25",9.4,9.6,9.0,9.4,17600.0],["2017-05-26",9.125,9.35,9.05,9.2,15200.0],["2017-05-30",9.1,9.1,8.9,8.9,42100.0],["2017-05-31",8.9,9.05,8.75,8.9,17600.0],["2017-06-01",8.986,9.0,8.65,8.65,38900.0],["2017-06-02",8.8,9.2,8.15,8.3,86800.0],["2017-06-05",8.212,8.4,7.6,7.65,74000.0],["2017-06-06",7.6,8.75,7.6,8.2,127500.0],["2017-06-07",7.5,8.65,7.212,8.5,50600.0],["2017-06-08",8.4,8.55,8.35,8.35,23800.0],["2017-06-09",8.4,8.6,8.05,8.6,22900.0],["2017-06-12",8.45,8.55,8.1,8.1,47500.0],["2017-06-13",8.1,8.5,8.1,8.35,26100.0],["2017-06-14",8.5,8.5,7.7,7.75,51800.0],["2017-06-15",7.988,8.05,7.65,7.95,34000.0],["2017-06-16",7.9,8.2,7.862,7.95,22700.0],["2017-06-19",7.95,7.95,7.1,7.1,67100.0],["2017-06-20",7.25,7.4,7.25,7.3,16300.0],["2017-06-21",7.25,7.602,7.1,7.1,48300.0],["2017-06-22",7.25,8.28,7.25,7.9,84400.0],["2017-06-23",7.8,8.4,7.325,7.85,1636600.0],["2017-06-26",7.7,8.7,7.5,8.55,75800.0],["2017-06-27",8.6,8.7,8.25,8.6,27700.0],["2017-06-28",8.65,8.85,8.3,8.8,27900.0],["2017-06-29",8.85,8.95,8.65,8.8,25900.0],["2017-06-30",8.8,9.45,8.7,9.3,37300.0],["2017-07-03",9.4,9.535,9.1,9.35,28300.0],["2017-07-05",9.45,9.6,8.75,8.85,92800.0],["2017-07-06",8.85,9.2,8.65,9.1,17300.0],["2017-07-07",9.05,9.5,8.8,9.5,22000.0],["2017-07-10",9.5,9.664,8.95,9.3,19600.0],["2017-07-11",9.4,9.55,8.9,8.95,20700.0],["2017-07-12",9.294,9.337,8.95,9.25,16200.0],["2017-07-13",9.25,9.95,8.85,9.5,67900.0],["2017-07-14",9.4,9.75,8.9,9.05,33000.0],["2017-07-17",9.0,9.5,8.6,9.2,82000.0],["2017-07-18",9.65,9.65,9.2,9.55,30000.0],["2017-07-19",9.6,9.95,9.1,9.65,47000.0],["2017-07-20",9.55,9.85,9.1,9.45,84900.0],["2017-07-21",9.7,9.7,9.15,9.3,17800.0],["2017-07-24",9.3,9.95,9.3,9.4,50500.0],["2017-07-25",9.45,9.65,8.95,9.3,57200.0],["2017-07-26",9.3,9.591,9.25,9.45,23800.0],["2017-07-27",9.5,9.7,9.05,9.3,65100.0],["2017-07-28",9.3,9.6,8.8,9.5,38200.0],["2017-07-31",9.45,9.71,9.05,9.05,87700.0],["2017-08-01",9.05,9.6,8.75,9.1,318900.0],["2017-08-02",9.35,9.45,9.05,9.15,27900.0],["2017-08-03",9.45,9.95,9.249,9.5,82800.0],["2017-08-04",9.6,10.35,9.45,10.35,54200.0],["2017-08-07",10.1,10.4,10.05,10.35,56400.0],["2017-08-08",10.4,11.149,8.85,9.0,133800.0],["2017-08-09",9.1,9.6,8.9,9.1,57000.0],["2017-08-10",8.45,8.45,6.1,6.55,544200.0],["2017-08-11",6.75,6.8,6.15,6.4,2612000.0],["2017-08-14",6.4,6.9,6.25,6.35,400600.0],["2017-08-15",6.3,6.35,5.9,6.05,560400.0],["2017-08-16",6.1,6.65,5.9,6.5,246500.0],["2017-08-17",6.5,6.689,6.3,6.45,88800.0],["2017-08-18",6.4,6.4,5.9,6.25,135400.0],["2017-08-21",6.3,7.1,6.1,6.6,257000.0],["2017-08-22",6.7,7.0,6.5,6.5,182000.0],["2017-08-23",6.5,6.9,6.45,6.7,152600.0],["2017-08-24",6.75,6.9,6.6,6.85,228000.0],["2017-08-25",6.9,7.45,6.85,7.0,467700.0],["2017-08-28",7.1,7.3,6.95,7.3,146600.0],["2017-08-29",7.3,7.3,7.05,7.3,73700.0],["2017-08-30",7.25,7.4,7.113,7.15,154700.0],["2017-08-31",7.2,7.4,7.1,7.2,123900.0],["2017-09-01",7.25,7.35,6.9,7.1,150500.0],["2017-09-05",7.05,7.45,7.0,7.35,102100.0],["2017-09-06",7.45,7.5,6.8,6.95,134400.0],["2017-09-07",7.1,7.2,6.7,6.85,1035900.0],["2017-09-08",9.35,13.8,9.3,11.8,20286600.0],["2017-09-11",12.55,13.45,10.8,11.65,4548000.0],["2017-09-12",11.55,11.7,10.85,11.1,988100.0],["2017-09-13",11.1,12.1,10.95,11.65,1018000.0],["2017-09-14",11.85,13.35,11.4,13.25,1159000.0],["2017-09-15",12.95,13.1,12.4,12.95,1610700.0],["2017-09-18",13.5,13.5,12.75,12.85,1430500.0],["2017-09-19",12.9,13.05,12.325,12.5,618900.0],["2017-09-20",12.6,12.7,12.3,12.55,445900.0],["2017-09-21",12.55,13.2,12.35,12.4,935300.0],["2017-09-22",12.4,12.474,11.701,12.0,266200.0],["2017-09-25",12.05,13.25,12.0,13.0,519200.0],["2017-09-26",12.9,13.65,12.7,13.2,757400.0],["2017-09-27",13.2,13.4,12.6,13.05,304600.0],["2017-09-28",13.05,14.6,12.85,14.45,973000.0],["2017-09-29",14.6,15.3,14.15,14.95,713500.0],["2017-10-02",15.0,15.1,14.35,14.75,530300.0],["2017-10-03",14.75,14.768,13.7,13.95,317300.0],["2017-10-04",14.0,14.35,13.85,14.1,207100.0],["2017-10-05",14.2,14.221,13.55,14.0,219100.0],["2017-10-06",13.8,14.226,13.778,14.0,152300.0],["2017-10-09",14.1,14.1,13.65,13.9,187200.0],["2017-10-10",13.9,14.1,13.75,13.95,186700.0],["2017-10-11",13.95,14.6,13.95,14.35,233800.0],["2017-10-12",14.35,14.496,13.85,14.05,125700.0],["2017-10-13",14.1,14.2,13.5,13.6,136100.0],["2017-10-16",13.8,14.2,13.8,14.1,506000.0],["2017-10-17",14.05,14.2,13.884,14.1,216000.0],["2017-10-18",14.15,14.831,13.71,14.0,1018000.0],["2017-10-19",13.85,14.466,13.75,14.4,444600.0],["2017-10-20",14.5,14.6,13.9,14.1,164200.0],["2017-10-23",13.9,14.25,13.7,14.0,318900.0],["2017-10-24",14.1,14.1,13.8,14.0,211900.0],["2017-10-25",14.0,14.25,13.7,14.15,258700.0],["2017-10-26",14.2,14.2,13.75,14.0,194700.0],["2017-10-27",14.0,14.6,12.101,13.85,901000.0],["2017-10-30",13.95,14.75,13.95,14.375,314400.0],["2017-10-31",14.5,15.7,14.45,14.9,534700.0],["2017-11-01",15.45,15.5,14.45,15.0,285100.0],["2017-11-02",14.9,15.5,14.75,14.95,188400.0],["2017-11-03",15.0,15.1,14.351,14.95,141200.0],["2017-11-06",15.05,15.05,14.65,14.8,276100.0],["2017-11-07",14.85,14.9,13.95,14.0,159800.0],["2017-11-08",13.65,14.4,13.503,13.85,212000.0],["2017-11-09",14.05,15.4,13.93,15.1,277500.0],["2017-11-10",15.3,16.75,15.1,16.45,507600.0],["2017-11-13",16.6,16.619,15.6,15.95,203400.0],["2017-11-14",16.0,16.075,14.7,15.1,215400.0],["2017-11-15",15.0,15.5,14.55,15.25,125900.0],["2017-11-16",15.45,15.8,14.679,15.55,175200.0],["2017-11-17",15.75,16.1,15.6,15.75,157600.0],["2017-11-20",15.9,16.05,15.4,15.45,581100.0],["2017-11-21",15.45,15.9,15.225,15.3,174300.0],["2017-11-22",15.5,16.299,15.31,15.9,266400.0],["2017-11-24",16.05,17.5,15.9,16.55,349900.0],["2017-11-27",16.55,17.15,16.3,16.65,559400.0],["2017-11-28",16.6,16.9,16.1,16.3,150900.0],["2017-11-29",16.4,16.6,15.6,16.0,228300.0],["2017-11-30",16.25,16.45,15.924,16.05,256500.0],["2017-12-01",16.05,16.3,14.975,15.35,192100.0],["2017-12-04",15.45,16.1,14.8,14.95,349300.0],["2017-12-05",14.85,15.25,14.15,14.2,176100.0],["2017-12-06",14.15,14.35,13.6,14.15,197100.0],["2017-12-07",14.6,14.6,13.8,14.15,422600.0],["2017-12-08",14.25,15.1,14.25,14.9,298600.0],["2017-12-11",15.05,15.425,13.55,13.85,363000.0],["2017-12-12",13.8,14.25,13.2,13.5,485900.0],["2017-12-13",13.4,14.2,13.35,13.9,264800.0],["2017-12-14",13.85,14.35,13.5,13.75,273000.0],["2017-12-15",13.75,13.9,13.4,13.65,815100.0],["2017-12-18",13.65,14.55,13.65,14.25,167500.0],["2017-12-19",14.35,14.6,13.75,14.1,100400.0],["2017-12-20",14.2,14.5,13.95,14.3,70300.0],["2017-12-21",14.7,15.4,14.25,15.25,113600.0],["2017-12-22",15.25,15.6,14.701,15.55,178100.0],["2017-12-26",15.55,16.15,15.35,15.75,278500.0],["2017-12-27",15.85,16.15,15.65,16.0,100900.0],["2017-12-28",16.1,16.2,15.65,16.0,108300.0],["2017-12-29",16.15,16.65,15.0,15.3,260700.0],["2018-01-02",15.5,15.716,15.0,15.45,190700.0],["2018-01-03",15.8,15.8,14.827,15.5,202400.0],["2018-01-04",15.5,15.5,14.85,15.1,197900.0],["2018-01-05",15.0,15.55,14.7,14.95,209300.0],["2018-01-08",14.9,14.9,14.0,14.5,200100.0],["2018-01-09",14.45,15.05,14.1,15.05,204700.0],["2018-01-10",14.95,15.2,14.586,15.2,98300.0],["2018-01-11",15.3,15.8,15.05,15.65,92800.0],["2018-01-12",15.65,16.35,15.4,16.05,133700.0],["2018-01-16",16.2,17.1,16.132,16.6,278700.0],["2018-01-17",16.8,17.0,16.11,16.85,166900.0],["2018-01-18",16.8,17.05,16.2,16.85,187100.0],["2018-01-19",16.85,18.0,16.55,17.8,621900.0],["2018-01-22",17.95,18.3,17.3,17.45,213600.0],["2018-01-23",17.35,18.45,17.35,18.05,213200.0],["2018-01-24",18.25,20.2,18.25,20.0,3786600.0],["2018-01-25",20.6,20.8,19.096,19.75,449400.0],["2018-01-26",20.0,20.35,19.35,19.95,164300.0],["2018-01-29",19.95,21.0,19.45,19.65,166600.0],["2018-01-30",19.6,19.8,18.7,19.35,241700.0],["2018-01-31",19.4,19.85,19.05,19.6,262900.0],["2018-02-01",19.6,20.5,19.25,19.95,392200.0],["2018-02-02",19.8,20.05,18.85,19.8,306300.0],["2018-02-05",19.6,20.0,18.25,18.8,264700.0],["2018-02-06",18.3,19.35,18.098,18.55,187500.0],["2018-02-07",18.55,18.85,18.0,18.45,257700.0],["2018-02-08",18.6,18.85,18.07,18.4,329200.0],["2018-02-09",18.6,19.3,17.5,19.0,422300.0],["2018-02-12",19.05,19.2,18.35,18.5,132600.0],["2018-02-13",18.55,19.05,18.25,18.85,158300.0],["2018-02-14",18.85,19.35,18.5,18.85,293000.0],["2018-02-15",19.0,21.95,18.2,21.05,651000.0],["2018-02-16",21.4,22.899,20.85,22.75,870700.0],["2018-02-20",22.85,24.025,21.75,22.2,769400.0],["2018-02-21",22.2,23.1,22.2,22.5,270000.0],["2018-02-22",22.65,22.95,21.8,22.15,250700.0],["2018-02-23",22.35,23.15,22.0,22.75,308100.0],["2018-02-26",23.0,23.1,22.15,22.65,348800.0],["2018-02-27",22.85,23.7,22.1,22.35,824600.0],["2018-02-28",22.5,23.7,22.35,22.6,174100.0],["2018-03-01",22.5,23.0,21.75,22.5,274000.0],["2018-03-02",22.4,23.6,22.05,23.4,356000.0],["2018-03-05",23.45,23.8,22.35,22.4,309000.0],["2018-03-06",22.4,23.1,22.25,22.4,267000.0],["2018-03-07",22.15,23.25,22.15,23.0,166100.0],["2018-03-08",22.95,23.3,22.2,22.4,156300.0],["2018-03-09",22.45,23.15,22.35,22.9,256100.0],["2018-03-12",23.25,23.35,22.5,23.25,252800.0],["2018-03-13",22.55,22.954,21.3,22.6,523100.0],["2018-03-14",22.6,22.6,20.4,20.6,431600.0],["2018-03-15",20.7,21.05,19.35,19.95,440900.0],["2018-03-16",19.9,20.0,19.3,19.8,1161600.0],["2018-03-19",19.9,20.5,19.5,20.0,306800.0],["2018-03-20",19.95,20.35,19.5,19.65,340300.0],["2018-03-21",19.5,20.4,19.5,20.35,247900.0],["2018-03-22",20.05,20.2,18.95,19.1,232800.0],["2018-03-23",19.2,19.3,18.2,18.45,251100.0],["2018-03-26",18.75,19.4,18.6,19.4,422300.0],["2018-03-27",19.5,19.9,18.55,18.6,239900.0],["2018-03-28",18.3,18.8,17.85,18.4,356200.0],["2018-03-29",18.6,19.3,18.55,18.75,603200.0],["2018-04-02",18.6,18.75,17.7,17.9,259700.0],["2018-04-03",17.9,18.05,17.6,17.85,211200.0],["2018-04-04",17.65,18.45,17.15,18.35,160900.0],["2018-04-05",18.5,18.5,17.6,17.65,199500.0],["2018-04-06",17.6,17.65,16.3,16.7,258800.0],["2018-04-09",16.75,17.8,16.75,17.3,133200.0],["2018-04-10",17.4,17.775,17.15,17.4,253300.0],["2018-04-11",17.35,17.95,17.25,17.45,147100.0],["2018-04-12",17.4,18.1,16.9,17.8,156000.0],["2018-04-13",17.9,18.163,17.15,17.35,147600.0],["2018-04-16",17.5,17.5,16.8,16.95,120300.0],["2018-04-17",17.05,18.05,16.9,17.9,186500.0],["2018-04-18",18.0,18.008,17.2,17.45,252100.0],["2018-04-19",17.4,17.789,16.7,16.8,182500.0],["2018-04-20",16.8,16.875,16.35,16.4,114400.0],["2018-04-23",16.4,16.55,15.5,15.6,313300.0],["2018-04-24",15.75,15.8,14.9,15.1,313500.0],["2018-04-25",14.95,15.3,14.6,14.8,276000.0],["2018-04-26",14.8,15.8,14.6,15.55,211100.0],["2018-04-27",15.45,15.9,15.1,15.8,182500.0],["2018-04-30",15.9,16.1,15.05,15.15,200100.0],["2018-05-01",15.1,15.5,14.65,15.4,190500.0],["2018-05-02",15.3,16.297,15.3,15.85,232100.0],["2018-05-03",15.75,16.202,15.25,15.35,116100.0],["2018-05-04",15.25,15.5,14.9,15.4,191600.0],["2018-05-07",15.4,16.25,15.4,15.8,151700.0],["2018-05-08",15.75,16.3,15.7,16.05,185100.0],["2018-05-09",15.5,16.2,14.75,15.7,380200.0],["2018-05-10",15.75,16.1,15.45,15.6,147000.0],["2018-05-11",15.5,16.55,15.5,16.55,244900.0],["2018-05-14",16.5,17.15,16.4,17.0,360300.0],["2018-05-15",16.75,16.75,16.1,16.15,208400.0],["2018-05-16",16.2,17.3,15.95,17.2,226500.0],["2018-05-17",17.15,17.25,16.7,17.05,184100.0],["2018-05-18",17.1,17.316,16.85,16.9,185600.0],["2018-05-21",16.9,17.35,16.8,16.85,251200.0],["2018-05-22",17.0,17.25,16.9,17.0,177000.0],["2018-05-23",17.15,17.95,17.001,17.5,321800.0],["2018-05-24",17.35,17.515,17.05,17.2,205000.0],["2018-05-25",17.2,17.2,16.85,17.05,168300.0],["2018-05-29",17.05,17.3,16.15,16.25,233900.0],["2018-05-30",16.5,17.05,16.3,16.5,181400.0],["2018-05-31",16.5,16.9,16.15,16.65,336200.0],["2018-06-01",16.7,16.8,15.95,16.1,275200.0],["2018-06-04",16.25,16.35,15.5,15.95,495400.0],["2018-06-05",15.85,16.3,15.658,16.2,259200.0],["2018-06-06",16.35,16.517,15.75,16.35,370900.0],["2018-06-07",16.3,16.5,16.0,16.35,143200.0],["2018-06-08",16.4,17.75,16.4,17.35,301400.0],["2018-06-11",17.4,17.65,17.0,17.1,155200.0],["2018-06-12",17.0,17.9,16.55,17.65,391900.0],["2018-06-13",17.7,18.6,17.7,18.4,279500.0],["2018-06-14",18.7,19.0,18.4,18.6,166700.0],["2018-06-15",18.55,19.1,18.025,18.8,494800.0],["2018-06-18",18.75,18.85,18.25,18.45,142300.0],["2018-06-19",18.45,18.85,18.45,18.75,159900.0],["2018-06-20",18.95,19.15,18.5,18.7,207700.0],["2018-06-21",18.8,18.85,18.55,18.6,319600.0],["2018-06-22",18.8,18.8,18.15,18.5,656000.0],["2018-06-25",18.2,18.45,17.8,18.0,291900.0],["2018-06-26",17.85,17.85,16.8,17.35,222100.0],["2018-06-27",17.35,17.6,16.85,17.05,262100.0],["2018-06-28",16.95,17.6,16.6,17.3,1641200.0],["2018-06-29",17.3,18.35,17.0,18.2,796300.0],["2018-07-02",18.2,18.7,17.95,18.45,278800.0],["2018-07-03",18.6,18.85,18.45,18.75,122000.0],["2018-07-05",18.75,19.75,18.7,19.45,315800.0],["2018-07-06",19.45,20.15,19.3,19.4,427100.0],["2018-07-09",20.4,21.745,19.8,20.0,788400.0],["2018-07-10",20.25,20.425,19.65,19.85,398500.0],["2018-07-11",19.75,20.75,19.55,20.6,182100.0],["2018-07-12",20.6,21.05,20.25,20.65,303600.0],["2018-07-13",20.55,20.7,20.043,20.2,144800.0],["2018-07-16",20.25,20.25,19.65,19.95,162900.0],["2018-07-17",19.85,20.55,19.8,20.25,125800.0],["2018-07-18",20.3,20.5,19.901,20.2,71700.0],["2018-07-19",20.3,20.475,20.0,20.4,114700.0],["2018-07-20",20.4,20.55,19.9,20.1,111300.0],["2018-07-23",20.15,20.2,19.9,19.95,95200.0],["2018-07-24",20.25,20.45,19.6,19.75,201600.0],["2018-07-25",19.75,20.104,19.55,19.8,271700.0],["2018-07-26",19.75,20.425,19.6,19.75,100700.0],["2018-07-27",19.75,20.25,19.201,19.65,345000.0],["2018-07-30",19.85,19.9,19.45,19.6,205600.0],["2018-07-31",19.55,20.45,19.2,20.3,369400.0],["2018-08-01",21.95,22.0,21.0,21.75,418400.0],["2018-08-02",21.6,22.0,21.2,21.85,167100.0],["2018-08-03",21.7,21.9,21.139,21.5,222400.0],["2018-08-06",21.65,21.65,20.8,21.15,228100.0],["2018-08-07",21.15,21.7,18.1,18.55,492600.0],["2018-08-08",18.55,19.3,18.05,19.075,126400.0],["2018-08-09",19.15,19.6,18.6,19.2,179200.0],["2018-08-10",19.25,19.6,19.0,19.1,112300.0],["2018-08-13",19.15,20.25,19.0,19.9,252700.0],["2018-08-14",19.9,20.2,19.55,19.8,134500.0],["2018-08-15",19.7,19.75,19.2,19.3,143900.0],["2018-08-16",19.25,20.1,19.2,19.4,150600.0],["2018-08-17",19.3,19.55,18.3,18.45,331700.0],["2018-08-20",18.45,18.45,17.3,18.3,273800.0],["2018-08-21",18.5,19.65,17.85,19.4,231600.0],["2018-08-22",19.45,19.65,19.1,19.5,191900.0],["2018-08-23",19.35,19.5,18.95,19.5,122800.0],["2018-08-24",19.5,19.7,19.15,19.45,118700.0],["2018-08-27",19.5,19.65,19.2,19.35,239600.0],["2018-08-28",19.3,19.45,18.5,18.7,323200.0],["2018-08-29",18.7,19.15,18.4,19.05,211900.0],["2018-08-30",19.1,20.1,19.1,19.55,227900.0],["2018-08-31",19.6,20.7,19.6,20.5,233100.0],["2018-09-04",20.45,20.85,19.95,20.75,245600.0],["2018-09-05",20.7,20.7,19.85,20.0,229000.0],["2018-09-06",20.1,20.1,18.5,18.75,209400.0],["2018-09-07",18.6,18.9,18.2,18.8,198000.0],["2018-09-10",18.85,19.175,18.5,18.9,408700.0],["2018-09-11",18.85,19.25,18.1,18.2,126100.0],["2018-09-12",18.15,18.35,17.25,17.4,214900.0],["2018-09-13",17.5,17.7,17.25,17.35,196300.0],["2018-09-14",17.5,17.5,16.95,17.0,204300.0],["2018-09-17",17.0,17.25,16.45,16.65,221900.0],["2018-09-18",16.65,17.05,16.3,16.8,209800.0],["2018-09-19",16.7,17.136,16.6,16.75,115200.0],["2018-09-20",16.8,17.3,16.6,17.0,203200.0],["2018-09-21",17.1,17.26,16.7,17.1,775600.0],["2018-09-24",17.0,17.8,16.8,17.25,175600.0],["2018-09-25",17.25,17.85,17.05,17.4,121600.0],["2018-09-26",17.4,17.6,17.2,17.35,137600.0],["2018-09-27",17.3,17.7,17.125,17.45,99000.0],["2018-09-28",17.45,17.85,17.25,17.5,133500.0],["2018-10-01",17.73,18.029,17.36,17.49,193100.0],["2018-10-02",17.46,17.58,17.14,17.19,188600.0],["2018-10-03",17.43,17.7,17.04,17.23,161100.0],["2018-10-04",17.2,17.2,16.36,16.52,161300.0],["2018-10-05",16.54,16.57,15.48,15.95,187900.0],["2018-10-08",15.93,16.02,15.52,15.75,182300.0],["2018-10-09",15.75,16.04,15.3,15.49,156600.0],["2018-10-10",15.46,15.89,15.02,15.28,228700.0],["2018-10-11",15.2,16.065,15.0,15.46,246500.0],["2018-10-12",15.66,15.73,15.18,15.66,191800.0],["2018-10-15",15.62,15.63,14.84,15.02,164800.0],["2018-10-16",15.13,15.98,14.915,15.89,158400.0],["2018-10-17",15.84,15.93,15.25,15.9,147500.0],["2018-10-18",15.82,15.82,15.03,15.55,132800.0],["2018-10-19",15.55,15.74,14.21,14.38,251400.0],["2018-10-22",13.56,13.67,10.79,11.67,2162500.0],["2018-10-23",11.5,11.719,11.04,11.15,399400.0],["2018-10-24",11.02,11.09,10.2,10.6,1242900.0],["2018-10-25",10.71,11.69,10.61,11.21,491600.0],["2018-10-26",11.08,11.52,10.53,11.4,366000.0],["2018-10-29",11.5,11.61,10.74,11.0,259800.0],["2018-10-30",10.95,11.433,10.81,11.27,125400.0],["2018-10-31",11.49,11.7,10.83,10.87,200000.0],["2018-11-01",10.94,11.07,10.42,10.95,372600.0],["2018-11-02",11.03,11.417,10.82,10.96,170600.0],["2018-11-05",11.07,11.53,10.795,11.37,188100.0],["2018-11-06",11.13,12.47,11.026,11.55,391300.0],["2018-11-07",11.71,12.335,11.61,12.09,298200.0],["2018-11-08",12.05,12.25,11.82,11.91,195700.0],["2018-11-09",12.15,12.2,11.44,11.99,257000.0],["2018-11-12",12.03,12.03,11.22,11.46,151100.0],["2018-11-13",11.55,11.89,11.404,11.6,145200.0],["2018-11-14",11.71,12.28,11.345,11.42,359600.0],["2018-11-15",11.34,11.95,11.294,11.94,155700.0],["2018-11-16",11.8,12.39,11.54,12.37,155700.0],["2018-11-19",12.5,12.62,11.96,12.4,242200.0],["2018-11-20",12.25,12.43,11.76,11.94,172400.0],["2018-11-21",12.06,12.099,11.48,11.72,121300.0],["2018-11-23",11.7,11.91,11.25,11.7,118000.0],["2018-11-26",11.75,12.14,11.46,11.93,133100.0],["2018-11-27",11.89,11.89,11.23,11.57,137000.0],["2018-11-28",11.46,12.37,11.01,12.32,205200.0],["2018-11-29",12.23,12.7,11.98,12.45,151600.0],["2018-11-30",12.35,12.98,12.3,12.7,115700.0],["2018-12-03",13.08,14.29,13.05,14.05,348300.0],["2018-12-04",14.16,14.48,12.96,13.08,318000.0],["2018-12-06",13.09,13.89,12.7,13.6,241700.0],["2018-12-07",13.68,13.87,13.11,13.4,219400.0],["2018-12-10",13.39,13.87,13.04,13.82,154200.0],["2018-12-11",13.95,14.16,13.41,14.02,213700.0],["2018-12-12",14.1,14.6,14.08,14.46,144300.0],["2018-12-13",14.47,14.47,13.34,13.85,255500.0],["2018-12-14",13.84,14.27,13.367,14.03,165800.0],["2018-12-17",13.91,14.17,13.05,13.2,234400.0],["2018-12-18",13.26,13.95,13.13,13.9,303800.0],["2018-12-19",13.69,14.13,13.62,14.0,414800.0],["2018-12-20",13.91,14.06,12.635,13.0,642100.0],["2018-12-21",12.98,13.4,12.3,13.25,819900.0],["2018-12-24",13.09,13.41,12.49,12.57,99900.0],["2018-12-26",12.75,13.75,12.748,13.75,191000.0],["2018-12-27",13.53,13.88,12.36,12.94,126900.0],["2018-12-28",13.19,13.71,12.895,13.46,126600.0],["2018-12-31",13.66,14.07,13.16,14.04,233200.0],["2019-01-02",13.82,14.38,13.41,14.35,197700.0],["2019-01-03",14.37,14.49,13.55,14.38,334900.0],["2019-01-04",14.5,15.255,14.29,15.15,214400.0],["2019-01-07",15.25,16.06,14.813,15.78,337200.0],["2019-01-08",15.95,16.55,15.46,16.48,332500.0],["2019-01-09",16.53,16.65,16.172,16.47,161200.0],["2019-01-10",16.35,16.77,16.23,16.72,212900.0],["2019-01-11",16.74,16.98,16.56,16.76,312600.0],["2019-01-14",16.71,16.82,16.15,16.46,246500.0],["2019-01-15",16.51,16.88,16.14,16.87,168700.0],["2019-01-16",16.91,17.1,16.06,16.12,636300.0],["2019-01-17",16.13,16.22,15.71,15.76,170200.0],["2019-01-18",15.81,16.71,15.57,15.85,231700.0],["2019-01-22",15.72,15.86,14.59,15.47,468300.0],["2019-01-23",15.53,16.03,15.23,15.32,127000.0],["2019-01-24",15.25,15.8,15.18,15.62,100800.0],["2019-01-25",15.8,16.24,15.605,16.09,99600.0],["2019-01-28",15.87,16.2,14.79,15.12,308800.0],["2019-01-29",15.19,15.49,15.02,15.23,165900.0],["2019-01-30",15.31,15.62,14.965,15.62,191300.0],["2019-01-31",15.6,16.15,15.6,15.9,100200.0],["2019-02-01",15.91,16.2,15.67,15.98,82000.0],["2019-02-04",16.0,16.04,15.64,15.79,99200.0],["2019-02-05",15.5,16.17,14.85,14.86,1386500.0],["2019-02-06",14.85,15.09,14.58,14.94,97300.0],["2019-02-07",14.88,15.09,14.11,14.22,165700.0],["2019-02-08",14.21,14.46,14.11,14.31,90100.0],["2019-02-11",14.37,14.66,13.99,14.36,121100.0],["2019-02-12",14.48,14.61,13.67,14.57,107700.0],["2019-02-13",14.64,14.805,14.36,14.39,60100.0],["2019-02-14",14.35,14.49,14.19,14.48,102500.0],["2019-02-15",14.55,14.86,14.29,14.83,155900.0],["2019-02-19",14.9,15.52,14.75,15.25,187600.0],["2019-02-20",15.25,15.48,14.74,15.05,214100.0],["2019-02-21",14.99,15.0,14.56,14.82,137700.0],["2019-02-22",14.91,14.99,14.63,14.96,122200.0],["2019-02-25",15.16,15.77,15.15,15.42,247100.0],["2019-02-26",15.4,15.48,14.67,15.0,191000.0],["2019-02-27",14.94,15.9,14.8,15.69,299200.0],["2019-02-28",15.63,15.63,14.64,15.24,192300.0],["2019-03-01",15.4,15.77,15.05,15.3,163300.0],["2019-03-04",15.45,15.6,14.77,15.08,153700.0],["2019-03-05",15.64,15.79,14.77,14.81,145200.0],["2019-03-06",14.86,14.9,13.47,13.73,308900.0],["2019-03-07",13.72,14.63,13.32,14.52,492600.0],["2019-03-08",14.52,15.12,14.43,14.83,158800.0],["2019-03-11",14.9,15.665,14.81,15.35,183300.0],["2019-03-12",15.35,15.73,15.24,15.59,76900.0],["2019-03-13",15.67,15.88,15.45,15.75,123900.0],["2019-03-14",15.82,16.03,15.44,15.72,180600.0],["2019-03-15",15.76,16.012,15.36,15.49,199100.0],["2019-03-18",15.48,16.02,15.295,15.96,127300.0],["2019-03-19",16.01,16.21,15.78,15.83,145000.0],["2019-03-20",15.9,15.9,15.326,15.36,96400.0],["2019-03-21",15.35,15.96,15.35,15.94,118700.0],["2019-03-22",15.82,15.845,14.88,14.89,131600.0],["2019-03-25",14.85,15.43,14.66,15.36,129300.0],["2019-03-26",15.41,16.05,15.38,16.05,171700.0],["2019-03-27",16.04,16.09,15.56,15.72,132100.0],["2019-03-28",15.74,16.3,15.74,16.25,172400.0],["2019-03-29",16.37,16.6,16.1,16.59,132300.0],["2019-04-01",16.85,16.85,16.22,16.53,273000.0],["2019-04-02",16.53,16.84,16.31,16.53,120900.0],["2019-04-03",16.85,17.16,16.46,16.8,119600.0],["2019-04-04",16.8,17.18,16.77,16.93,198000.0],["2019-04-05",16.94,17.13,16.878,16.96,140500.0],["2019-04-08",16.93,17.08,16.28,16.61,166000.0],["2019-04-09",16.57,16.61,15.47,15.51,187900.0],["2019-04-10",15.57,16.09,15.3,15.75,139200.0],["2019-04-11",15.77,15.92,15.57,15.73,151100.0],["2019-04-12",15.89,16.05,15.12,15.26,139600.0],["2019-04-15",15.27,15.515,14.75,14.86,98100.0],["2019-04-16",14.94,15.48,14.88,15.32,105200.0],["2019-04-17",15.38,15.38,14.64,14.73,132100.0],["2019-04-18",14.68,15.0,14.45,14.91,128900.0],["2019-04-22",14.92,15.03,14.63,14.78,95600.0],["2019-04-23",14.81,15.66,14.67,15.57,115800.0],["2019-04-24",15.59,15.59,14.91,14.94,81500.0],["2019-04-25",14.87,14.96,14.52,14.71,101300.0],["2019-04-26",14.75,14.87,14.61,14.86,83700.0],["2019-04-29",14.94,15.37,14.83,15.29,123500.0],["2019-04-30",15.27,15.64,14.71,15.14,732900.0],["2019-05-01",15.19,15.32,14.68,14.84,254300.0],["2019-05-02",14.81,15.06,14.45,15.05,153200.0],["2019-05-03",15.17,15.78,15.04,15.78,221100.0],["2019-05-06",15.4,16.27,15.29,16.02,89800.0],["2019-05-07",15.85,16.0,15.36,15.47,121900.0],["2019-05-08",15.62,17.76,15.62,16.96,418900.0],["2019-05-09",16.47,17.31,16.2,17.07,341300.0],["2019-05-10",17.02,17.376,16.53,16.67,160300.0],["2019-05-13",16.23,16.46,15.85,15.85,186700.0],["2019-05-14",15.89,16.12,15.8,16.07,111800.0],["2019-05-15",15.97,16.24,15.92,16.1,85800.0],["2019-05-16",16.1,16.968,16.09,16.4,301700.0],["2019-05-17",16.18,16.29,16.01,16.08,99900.0],["2019-05-20",15.89,16.17,15.75,15.75,164300.0],["2019-05-21",15.94,16.4,15.9,16.38,123200.0],["2019-05-22",16.31,16.34,15.67,15.87,194200.0],["2019-05-23",15.74,16.11,15.5,15.81,322800.0],["2019-05-24",16.78,17.26,16.15,17.13,244500.0],["2019-05-28",17.08,17.236,16.65,16.86,192400.0],["2019-05-29",16.71,16.75,16.18,16.35,141100.0],["2019-05-30",16.48,16.654,15.94,15.98,277300.0],["2019-05-31",15.76,16.3,15.76,15.99,149100.0],["2019-06-03",15.92,16.13,15.7,15.89,255100.0],["2019-06-04",16.24,16.58,15.769,16.4,279400.0],["2019-06-05",16.56,16.62,16.2,16.31,179600.0],["2019-06-06",16.3,16.65,16.1,16.5,467100.0],["2019-06-07",16.57,17.31,16.404,17.28,187700.0],["2019-06-10",17.47,17.67,17.25,17.28,149800.0],["2019-06-11",17.36,17.56,16.22,16.61,190500.0],["2019-06-12",16.59,17.7,16.59,17.53,184100.0],["2019-06-13",17.7,18.54,17.5,18.52,369800.0],["2019-06-14",19.39,20.25,18.12,18.62,1272500.0],["2019-06-17",18.91,19.58,18.75,19.48,376300.0],["2019-06-18",19.71,19.82,18.55,18.77,302200.0],["2019-06-19",17.69,18.5,17.3,18.45,2409700.0],["2019-06-20",18.59,19.09,18.1,18.94,675700.0],["2019-06-21",18.78,19.5,18.35,19.39,784700.0],["2019-06-24",19.59,19.74,19.09,19.17,558100.0],["2019-06-25",19.38,20.01,19.295,19.55,358100.0],["2019-06-26",19.61,19.715,18.95,19.3,330400.0],["2019-06-27",19.4,20.05,19.37,19.79,345200.0],["2019-06-28",19.92,20.085,19.68,19.69,753200.0],["2019-07-01",20.02,20.15,19.45,20.04,305100.0],["2019-07-02",20.05,20.11,19.58,20.09,398200.0],["2019-07-03",20.14,20.4,19.98,20.35,128600.0],["2019-07-05",20.16,20.45,19.78,19.8,127400.0],["2019-07-08",19.64,20.14,19.423,19.85,249400.0],["2019-07-09",19.66,20.39,19.66,20.27,307100.0],["2019-07-10",20.47,21.42,20.25,20.87,896100.0],["2019-07-11",21.0,21.12,20.19,20.47,512500.0],["2019-07-12",20.45,20.75,19.94,20.15,332900.0],["2019-07-15",20.2,20.48,20.004,20.33,474900.0],["2019-07-16",20.32,20.66,20.14,20.32,577400.0],["2019-07-17",20.3,21.01,20.05,20.65,719900.0],["2019-07-18",21.15,21.15,19.61,19.72,902400.0],["2019-07-19",19.63,19.79,19.04,19.05,461300.0],["2019-07-22",19.03,19.31,18.78,18.94,249300.0],["2019-07-23",18.95,19.13,18.75,18.96,120900.0],["2019-07-24",18.99,19.59,18.75,19.57,138500.0],["2019-07-25",19.6,19.65,19.11,19.21,331100.0],["2019-07-26",19.34,19.71,19.24,19.38,220600.0],["2019-07-29",19.39,19.79,19.1,19.2,393600.0],["2019-07-30",19.14,19.4,19.04,19.22,434800.0],["2019-07-31",19.25,19.63,18.95,19.12,417900.0],["2019-08-01",19.08,19.855,19.03,19.63,365600.0],["2019-08-02",19.4,20.0,19.0,19.28,294500.0],["2019-08-05",18.62,18.87,18.09,18.35,243400.0],["2019-08-06",18.53,19.3,18.33,18.89,167900.0],["2019-08-07",18.59,19.67,18.59,19.31,179500.0],["2019-08-08",19.41,19.61,19.23,19.5,180500.0],["2019-08-09",19.35,19.64,19.14,19.43,122500.0],["2019-08-12",19.27,19.27,18.21,18.36,151100.0],["2019-08-13",18.2,18.72,18.0,18.12,179400.0],["2019-08-14",17.83,18.23,17.56,17.58,203200.0],["2019-08-15",17.69,17.8,17.25,17.43,252000.0],["2019-08-16",17.51,17.9,17.5,17.83,158500.0],["2019-08-19",18.11,18.25,17.88,17.91,112900.0],["2019-08-20",17.87,18.1,17.45,17.7,217000.0],["2019-08-21",17.87,17.87,16.91,17.0,228200.0],["2019-08-22",16.92,16.94,16.23,16.25,187200.0],["2019-08-23",16.11,16.349,15.71,15.81,304900.0],["2019-08-26",15.96,15.975,15.41,15.63,241500.0],["2019-08-27",15.72,15.945,15.28,15.28,132900.0],["2019-08-28",15.22,15.815,15.22,15.62,151300.0],["2019-08-29",15.78,15.78,15.03,15.28,130900.0],["2019-08-30",15.3,15.52,14.93,15.18,193200.0],["2019-09-03",15.2,15.58,15.0,15.03,288900.0],["2019-09-04",15.15,15.25,14.99,15.24,136700.0],["2019-09-05",15.71,16.26,15.0,16.14,576900.0],["2019-09-06",16.11,16.58,15.46,15.53,273200.0],["2019-09-09",15.59,15.85,15.26,15.53,235300.0],["2019-09-10",15.46,16.5,15.3,16.31,175000.0],["2019-09-11",16.31,16.5,16.03,16.39,138000.0],["2019-09-12",16.44,16.44,16.01,16.14,104800.0],["2019-09-13",16.16,16.47,15.85,16.03,112900.0],["2019-09-16",15.99,16.51,15.98,16.35,186800.0],["2019-09-17",16.24,16.5,16.13,16.48,158400.0],["2019-09-18",16.47,16.76,16.28,16.61,179000.0],["2019-09-19",16.63,16.92,16.39,16.44,117200.0],["2019-09-20",16.42,16.71,15.99,16.37,1364800.0],["2019-09-23",16.33,16.84,16.285,16.71,411400.0],["2019-09-24",16.78,16.78,15.72,16.18,380000.0],["2019-09-25",16.19,16.31,15.77,15.98,167200.0],["2019-09-26",15.94,16.03,14.935,14.95,297900.0],["2019-09-27",15.03,15.08,14.51,14.75,307100.0],["2019-09-30",14.82,15.49,14.56,15.17,287700.0],["2019-10-01",15.29,15.785,14.48,14.5,309600.0],["2019-10-02",14.41,15.24,14.08,15.21,204300.0],["2019-10-03",15.09,15.26,14.73,15.12,262200.0],["2019-10-04",15.16,15.25,14.51,14.69,192900.0],["2019-10-07",14.59,14.86,14.26,14.35,153100.0],["2019-10-08",14.01,14.25,13.57,13.59,250400.0],["2019-10-09",13.62,13.82,12.74,12.97,541900.0],["2019-10-10",13.0,13.08,12.65,12.99,429100.0],["2019-10-11",13.17,14.09,13.17,13.84,297400.0],["2019-10-14",13.78,14.07,13.51,13.78,133000.0],["2019-10-15",13.81,14.45,13.7,14.45,145800.0],["2019-10-16",14.41,14.79,14.02,14.71,236100.0],["2019-10-17",14.78,15.06,14.71,14.96,141700.0],["2019-10-18",14.87,15.04,14.37,14.46,106000.0],["2019-10-21",14.56,15.24,14.33,14.97,155200.0],["2019-10-22",15.07,15.33,14.84,15.1,177800.0],["2019-10-23",15.01,15.34,14.84,15.01,140400.0],["2019-10-24",15.03,15.11,14.575,14.73,70000.0],["2019-10-25",14.68,15.28,14.53,15.22,101000.0],["2019-10-28",15.27,15.58,15.02,15.02,149400.0],["2019-10-29",15.02,15.68,14.61,14.67,330700.0],["2019-10-30",14.63,15.18,14.33,15.05,208000.0],["2019-10-31",14.91,15.295,14.52,14.98,172700.0],["2019-11-01",15.08,15.4,14.95,15.2,1683700.0],["2019-11-04",15.4,15.785,15.27,15.36,160300.0],["2019-11-05",15.37,15.37,14.57,14.87,147500.0],["2019-11-06",15.99,15.99,14.59,14.69,242800.0],["2019-11-07",14.99,15.37,14.925,15.14,140200.0],["2019-11-08",14.99,15.54,14.99,15.53,128700.0],["2019-11-11",15.37,15.76,15.14,15.58,183100.0],["2019-11-12",15.57,15.96,15.52,15.63,162200.0],["2019-11-13",15.53,15.75,14.91,14.95,155000.0],["2019-11-14",14.98,15.118,14.57,14.88,120200.0],["2019-11-15",15.02,15.02,14.39,14.71,171500.0],["2019-11-18",14.68,14.83,14.42,14.445,134400.0],["2019-11-19",14.52,15.14,14.52,14.97,417000.0],["2019-11-20",14.87,15.4,14.71,15.0,296600.0],["2019-11-21",15.12,15.19,14.71,14.9,176800.0],["2019-11-22",14.92,15.15,14.7,15.12,121600.0],["2019-11-25",15.21,15.87,15.21,15.69,372000.0],["2019-11-26",15.7,15.76,15.34,15.43,130900.0],["2019-11-27",15.55,15.81,15.55,15.78,130500.0],["2019-11-29",15.78,16.22,15.77,15.94,114600.0],["2019-12-02",16.02,16.42,15.28,15.475,266100.0],["2019-12-03",15.28,15.66,15.15,15.35,344700.0],["2019-12-04",15.36,15.59,15.13,15.45,230500.0],["2019-12-05",15.4,15.54,15.09,15.21,307000.0],["2019-12-06",15.25,16.0,15.06,15.61,399900.0],["2019-12-09",15.92,16.68,15.67,15.7,490000.0],["2019-12-10",15.84,16.35,15.63,15.79,376800.0],["2019-12-11",15.78,16.0,14.76,14.77,490400.0],["2019-12-12",14.71,15.05,14.525,14.85,293400.0],["2019-12-13",14.79,15.07,14.54,14.78,418600.0],["2019-12-16",15.0,15.52,14.714,14.815,403800.0],["2019-12-17",14.88,14.88,14.16,14.54,222100.0],["2019-12-18",14.43,14.43,13.831,13.86,289200.0],["2019-12-19",13.86,14.25,13.86,14.17,361500.0],["2019-12-20",14.21,14.41,14.03,14.25,715800.0],["2019-12-23",14.2,14.6,13.99,14.5,410800.0],["2019-12-24",14.52,14.86,14.28,14.58,303200.0],["2019-12-26",14.64,14.73,14.43,14.43,274600.0],["2019-12-27",14.54,14.607,14.09,14.23,327300.0],["2019-12-30",14.34,14.35,13.98,14.02,257700.0],["2019-12-31",13.98,14.39,13.75,13.75,402100.0],["2020-01-02",13.88,14.23,13.82,14.04,297200.0],["2020-01-03",13.8,13.97,13.55,13.58,614300.0],["2020-01-06",13.53,13.89,13.37,13.85,270400.0],["2020-01-07",13.79,14.08,13.59,13.9,195600.0],["2020-01-08",13.9,14.03,13.61,13.66,173800.0],["2020-01-09",13.81,13.99,13.52,13.54,185100.0],["2020-01-10",13.61,13.73,13.46,13.49,340500.0],["2020-01-13",13.5,13.585,12.98,13.1,298400.0],["2020-01-14",13.02,13.32,12.93,13.1,234600.0],["2020-01-15",13.12,13.442,12.83,12.86,246600.0],["2020-01-16",12.98,13.14,12.86,12.96,223900.0],["2020-01-17",13.08,13.08,12.7,12.76,254700.0],["2020-01-21",12.77,13.01,12.53,12.69,650900.0],["2020-01-22",12.7,12.87,12.6,12.65,213700.0],["2020-01-23",12.59,12.71,12.13,12.27,293100.0],["2020-01-24",12.1,12.24,11.75,11.8,391800.0],["2020-01-27",11.6,11.92,11.412,11.72,223200.0],["2020-01-28",11.79,12.33,11.78,12.13,560300.0],["2020-01-29",12.1,12.29,11.91,12.02,263600.0],["2020-01-30",11.9,12.02,11.72,11.86,269000.0],["2020-01-31",11.78,11.87,11.61,11.74,219600.0],["2020-02-03",11.85,12.03,11.53,11.69,447100.0],["2020-02-04",11.86,12.26,11.75,12.11,162400.0],["2020-02-05",12.24,12.5,12.04,12.09,143500.0],["2020-02-06",12.16,12.16,11.92,11.96,146100.0],["2020-02-07",11.92,12.05,11.72,11.89,175600.0],["2020-02-10",11.87,12.24,11.78,12.22,123300.0],["2020-02-11",12.33,12.41,11.99,12.24,139300.0],["2020-02-12",12.32,12.56,12.16,12.55,104800.0],["2020-02-13",12.55,12.75,12.3,12.49,165700.0],["2020-02-14",12.49,12.79,12.13,12.16,334500.0],["2020-02-18",12.16,12.38,11.78,11.925,194000.0],["2020-02-19",11.94,12.19,11.868,12.17,106900.0],["2020-02-20",12.17,12.42,11.87,12.37,171000.0],["2020-02-21",12.4,12.6,12.19,12.6,163400.0],["2020-02-24",12.26,12.55,12.156,12.55,311300.0],["2020-02-25",12.55,12.67,12.065,12.46,420600.0],["2020-02-26",11.66,12.3,11.52,12.01,498500.0],["2020-02-27",11.8,12.32,11.41,12.12,330400.0],["2020-02-28",11.7,12.17,11.56,12.07,359300.0],["2020-03-02",12.14,12.65,11.85,12.56,328300.0],["2020-03-03",12.92,13.45,12.34,12.41,578100.0],["2020-03-04",12.61,13.08,11.98,12.26,330100.0],["2020-03-05",12.07,12.36,11.7,11.73,236400.0],["2020-03-06",11.52,11.76,10.87,11.0,525500.0],["2020-03-09",10.6,11.0,9.995,10.31,448600.0],["2020-03-10",10.57,10.63,9.97,10.59,291900.0],["2020-03-11",10.37,10.6,9.57,9.65,279900.0],["2020-03-12",9.2,9.23,8.33,8.41,570800.0],["2020-03-13",8.85,9.018,7.62,8.96,371000.0],["2020-03-16",8.15,8.72,7.46,7.47,412300.0],["2020-03-17",7.64,7.99,7.27,7.54,436500.0],["2020-03-18",7.25,7.7,6.36,6.45,397600.0],["2020-03-19",6.35,8.24,6.35,7.58,428400.0],["2020-03-20",7.72,8.26,7.52,7.7,420700.0],["2020-03-23",7.81,8.19,7.55,7.88,354000.0],["2020-03-24",8.27,8.86,8.1,8.79,276200.0],["2020-03-25",9.0,9.39,8.5,8.87,633400.0],["2020-03-26",8.87,9.57,8.8,9.27,285000.0],["2020-03-27",9.05,9.81,8.8,9.54,420000.0],["2020-03-30",9.53,9.68,8.78,9.38,349300.0],["2020-03-31",9.38,10.015,9.3,9.95,1210500.0],["2020-04-01",9.64,9.83,8.91,8.98,999000.0],["2020-04-02",8.75,8.75,7.89,7.95,331000.0],["2020-04-03",7.8,8.26,7.685,8.14,463100.0],["2020-04-06",8.49,8.96,8.265,8.7,554300.0],["2020-04-07",8.93,9.09,8.18,8.23,384500.0],["2020-04-08",8.39,9.08,8.25,8.99,607900.0],["2020-04-09",9.2,9.75,9.14,9.7,272700.0],["2020-04-13",9.67,9.81,9.37,9.73,170900.0],["2020-04-14",10.02,10.34,9.8,10.26,265500.0],["2020-04-15",9.85,10.21,9.65,9.96,133400.0],["2020-04-16",9.99,10.4,9.88,10.35,194300.0],["2020-04-17",10.87,10.977,10.43,10.63,173700.0],["2020-04-20",10.48,10.98,10.43,10.5,164600.0],["2020-04-21",10.26,10.71,10.17,10.44,163500.0],["2020-04-22",10.56,10.62,10.35,10.48,145300.0],["2020-04-23",10.5,10.625,10.15,10.16,189200.0],["2020-04-24",10.15,10.59,9.888,10.58,188600.0],["2020-04-27",10.79,10.856,10.34,10.42,202900.0],["2020-04-28",10.69,16.24,10.63,15.52,8916800.0],["2020-04-29",14.64,15.98,13.86,15.59,1875700.0],["2020-04-30",15.14,15.39,14.15,14.55,830700.0],["2020-05-01",14.12,14.262,13.72,13.88,339500.0],["2020-05-04",13.74,15.05,13.61,14.7,409400.0],["2020-05-05",15.07,15.67,13.83,14.61,947500.0],["2020-05-06",14.41,14.89,13.66,14.07,3125800.0],["2020-05-07",14.07,14.85,13.97,14.62,760300.0],["2020-05-08",14.63,15.145,14.586,14.85,934300.0],["2020-05-11",14.84,15.72,14.73,15.52,714500.0],["2020-05-12",15.72,16.22,15.16,15.2,1020400.0],["2020-05-13",15.1,15.66,14.07,14.48,624700.0],["2020-05-14",14.28,14.94,13.86,14.38,378400.0],["2020-05-15",14.43,15.5,14.21,15.3,716700.0],["2020-05-18",15.85,16.25,15.6,16.15,703900.0],["2020-05-19",16.25,16.6,15.75,15.91,876700.0],["2020-05-20",16.0,16.57,15.68,16.31,543200.0],["2020-05-21",16.31,16.5,15.86,16.35,297300.0],["2020-05-22",16.32,17.296,16.32,16.84,694500.0],["2020-05-26",17.25,17.48,16.31,16.36,493700.0],["2020-05-27",16.55,17.83,16.39,17.77,892500.0],["2020-05-28",17.92,18.0,16.49,16.65,633500.0],["2020-05-29",16.71,17.59,16.661,17.09,512200.0],["2020-06-01",17.46,17.63,16.47,16.72,867300.0],["2020-06-02",16.68,17.46,16.485,17.26,675600.0],["2020-06-03",17.4,17.53,16.36,16.39,472400.0],["2020-06-04",16.38,16.97,16.12,16.24,337500.0],["2020-06-05",16.99,17.29,16.49,16.87,535400.0],["2020-06-08",17.05,17.41,16.974,17.14,283600.0],["2020-06-09",17.0,17.26,16.92,17.03,355500.0],["2020-06-10",17.1,17.36,16.78,17.01,323500.0],["2020-06-11",16.37,16.7,15.43,15.45,491700.0],["2020-06-12",16.02,16.37,15.33,16.3,383500.0],["2020-06-15",16.03,17.03,15.49,16.9,460000.0],["2020-06-16",17.36,17.45,16.66,17.42,342300.0],["2020-06-17",17.5,17.77,16.91,17.34,356100.0],["2020-06-18",17.13,18.25,17.05,18.03,1322400.0],["2020-06-19",18.24,19.03,18.06,18.67,1811400.0],["2020-06-22",18.62,18.62,17.73,18.25,612000.0],["2020-06-23",18.51,19.165,18.44,18.81,625400.0],["2020-06-24",18.58,18.82,17.72,17.97,606000.0],["2020-06-25",17.98,18.93,17.67,18.26,647700.0],["2020-06-26",18.06,18.25,16.73,16.92,3114100.0],["2020-06-29",17.1,17.54,16.35,16.59,467600.0],["2020-06-30",16.46,16.68,16.09,16.3,489000.0],["2020-07-01",16.14,17.08,16.14,16.855,388100.0],["2020-07-02",17.04,17.07,16.13,16.49,253800.0],["2020-07-06",16.74,16.965,16.5,16.72,300600.0],["2020-07-07",17.05,18.11,17.03,17.88,383400.0],["2020-07-08",17.82,18.24,17.6,18.19,268200.0],["2020-07-09",18.19,18.45,17.65,17.88,258700.0],["2020-07-10",17.91,18.27,17.64,17.87,194300.0],["2020-07-13",18.13,18.42,17.55,17.55,326900.0],["2020-07-14",17.56,17.94,17.102,17.92,391100.0],["2020-07-15",18.0,18.44,17.89,18.09,330200.0],["2020-07-16",17.82,17.99,17.41,17.91,442400.0],["2020-07-17",17.87,18.19,17.34,17.47,426000.0],["2020-07-20",17.5,17.69,17.18,17.47,267900.0],["2020-07-21",17.69,17.72,16.98,17.08,184000.0],["2020-07-22",17.0,17.08,16.61,16.73,305000.0],["2020-07-23",17.08,17.52,16.88,17.34,364800.0],["2020-07-24",17.07,17.27,16.615,17.1,287400.0],["2020-07-27",16.96,17.96,16.96,17.87,375000.0],["2020-07-28",17.73,17.82,17.38,17.4,368600.0],["2020-07-29",17.58,17.74,16.215,16.3,526100.0],["2020-07-30",16.13,17.02,16.01,16.74,325300.0],["2020-07-31",16.5,16.62,15.88,16.44,416300.0],["2020-08-03",16.56,17.018,16.39,16.93,405000.0],["2020-08-04",16.86,17.42,16.72,17.16,408900.0],["2020-08-05",17.49,17.66,17.27,17.64,614200.0],["2020-08-06",17.62,18.01,17.09,17.94,319800.0],["2020-08-07",18.0,21.1,17.86,20.41,1751200.0],["2020-08-10",20.45,21.56,20.31,21.29,808700.0],["2020-08-11",21.5,21.755,20.54,20.64,550600.0],["2020-08-12",20.69,21.33,20.45,21.19,427700.0],["2020-08-13",21.18,21.48,20.91,21.17,404700.0],["2020-08-14",21.29,21.3,20.58,20.99,579500.0],["2020-08-17",21.17,22.05,20.85,21.96,777100.0],["2020-08-18",21.91,22.0,21.36,21.94,675300.0],["2020-08-19",21.92,22.26,21.68,21.74,454800.0],["2020-08-20",21.55,21.81,21.18,21.62,398000.0],["2020-08-21",21.61,21.67,21.08,21.32,364400.0],["2020-08-24",21.44,22.15,20.69,21.98,468800.0],["2020-08-25",22.0,23.7,21.74,23.47,1520200.0],["2020-08-26",23.57,23.88,23.17,23.69,855700.0],["2020-08-27",23.63,24.04,23.05,23.87,537900.0],["2020-08-28",23.99,24.295,23.64,24.12,612300.0],["2020-08-31",24.25,25.12,23.92,24.89,740300.0],["2020-09-01",24.99,25.0,24.08,24.3,509000.0],["2020-09-02",24.26,24.32,23.61,24.11,436300.0],["2020-09-03",24.22,24.91,23.83,23.9,479000.0],["2020-09-04",24.12,24.46,22.67,24.12,616600.0],["2020-09-08",23.61,26.2,23.45,25.59,1214600.0],["2020-09-09",26.08,27.51,26.06,26.84,1713500.0],["2020-09-10",26.88,28.0,26.42,26.87,1009500.0],["2020-09-11",26.98,28.0,26.87,27.38,836000.0],["2020-09-14",27.79,29.99,27.53,29.14,1795200.0],["2020-09-15",29.43,29.67,28.02,28.33,626600.0],["2020-09-16",28.67,29.25,28.2,29.03,632500.0],["2020-09-17",28.85,29.59,28.32,29.53,298700.0],["2020-09-18",29.92,30.19,29.09,30.05,1103400.0],["2020-09-21",29.54,29.72,28.18,29.03,629400.0],["2020-09-22",29.24,29.44,28.51,29.16,646400.0],["2020-09-23",29.06,29.66,28.3,28.36,664000.0],["2020-09-24",28.01,29.06,27.52,28.8,641900.0],["2020-09-25",28.87,30.02,28.87,29.98,725900.0],["2020-09-28",30.18,30.49,29.62,30.07,490600.0],["2020-09-29",30.01,30.71,29.68,30.55,390900.0],["2020-09-30",30.94,31.32,30.341,30.64,764200.0],["2020-10-01",30.66,30.87,29.702,30.68,620500.0],["2020-10-02",30.06,30.8,29.9,30.0,422400.0],["2020-10-05",30.12,31.47,30.12,30.96,439700.0],["2020-10-06",31.0,32.0,30.72,31.14,694300.0],["2020-10-07",31.46,34.0,31.46,33.56,1169200.0],["2020-10-08",34.0,34.25,32.62,33.02,898800.0],["2020-10-09",33.35,33.84,32.31,32.97,429800.0],["2020-10-12",34.33,34.33,32.52,33.05,437500.0],["2020-10-13",32.7,34.99,32.7,34.36,619800.0],["2020-10-14",34.61,35.18,33.3,33.43,321400.0],["2020-10-15",32.86,34.99,32.72,34.23,358800.0],["2020-10-16",33.845,35.25,33.805,34.11,582500.0],["2020-10-19",34.55,35.02,32.99,33.2,430500.0],["2020-10-20",33.51,34.17,31.642,31.88,797900.0],["2020-10-21",31.73,32.52,30.43,30.52,684100.0],["2020-10-22",30.46,30.76,28.91,29.0,803900.0],["2020-10-23",28.91,30.23,28.76,29.92,593600.0],["2020-10-26",29.61,30.65,29.49,30.28,326200.0],["2020-10-27",30.25,32.5,29.032,32.28,630400.0],["2020-10-28",31.7,31.85,30.57,31.3,447300.0],["2020-10-29",31.3,32.21,30.79,31.95,346300.0],["2020-10-30",31.76,31.91,30.54,31.25,378900.0],["2020-11-02",31.39,31.91,30.69,31.38,497900.0],["2020-11-03",31.72,33.58,31.625,33.36,688300.0],["2020-11-04",29.61,33.9,29.1,32.76,2410800.0],["2020-11-05",33.2,37.5,33.06,34.92,1567100.0],["2020-11-06",34.49,36.59,34.34,35.76,592500.0],["2020-11-09",38.29,39.42,36.83,37.77,1077200.0],["2020-11-10",38.05,40.0,37.35,39.32,723000.0],["2020-11-11",39.63,40.085,38.57,39.38,819400.0],["2020-11-12",39.15,40.495,39.01,39.72,653700.0],["2020-11-13",40.11,40.62,39.48,39.96,397800.0],["2020-11-16",40.5,40.5,39.51,40.07,463200.0],["2020-11-17",39.91,40.03,38.63,39.61,423300.0],["2020-11-18",39.75,40.26,37.04,37.11,1173000.0],["2020-11-19",37.11,38.2,36.16,36.72,1190400.0],["2020-11-20",36.43,37.21,36.258,36.62,486200.0],["2020-11-23",36.76,37.73,35.775,37.17,545300.0],["2020-11-24",37.3,37.71,36.08,36.35,413500.0],["2020-11-25",36.81,36.81,35.41,35.57,387700.0],["2020-11-27",35.79,36.9,35.67,36.38,396800.0],["2020-11-30",36.49,37.24,35.55,36.3,811800.0],["2020-12-01",36.39,36.66,34.01,34.1,613600.0],["2020-12-02",34.05,34.37,33.09,33.69,687800.0],["2020-12-03",34.6,34.83,33.565,34.05,883700.0],["2020-12-04",33.94,36.99,33.59,36.8,1014500.0],["2020-12-07",42.78,42.82,35.58,35.93,2063900.0],["2020-12-08",36.0,39.75,36.0,38.86,1134800.0],["2020-12-09",40.44,43.0,38.01,38.37,3660100.0],["2020-12-10",39.0,41.3,38.4,40.67,1757500.0],["2020-12-11",40.89,42.65,40.7,41.62,2099700.0],["2020-12-14",42.06,42.72,40.92,41.34,843900.0],["2020-12-15",40.85,41.67,39.86,40.18,709300.0],["2020-12-16",40.18,40.41,38.33,38.65,912000.0],["2020-12-17",38.39,38.89,36.76,37.41,1247900.0],["2020-12-18",37.79,38.5,36.88,37.13,2321100.0],["2020-12-21",36.42,37.35,35.16,36.8,1360200.0],["2020-12-22",37.0,38.66,36.45,37.56,814400.0],["2020-12-23",37.65,38.025,35.92,36.06,611400.0],["2020-12-24",36.37,37.09,35.84,35.98,240900.0],["2020-12-28",36.29,36.618,33.91,34.03,465400.0],["2020-12-29",34.31,34.5,32.95,33.7,882000.0],["2020-12-30",33.98,34.9,33.353,33.99,571700.0],["2020-12-31",33.8,33.8,32.17,32.66,600900.0],["2021-01-04",33.33,34.5,32.66,34.01,651700.0],["2021-01-05",34.09,34.76,33.85,33.98,730900.0],["2021-01-06",34.24,37.68,33.65,37.4,1032300.0],["2021-01-07",37.54,40.01,37.39,38.81,903600.0],["2021-01-08",38.91,39.98,37.54,39.14,502600.0],["2021-01-11",38.69,39.0,36.8,37.31,480400.0],["2021-01-12",37.25,38.57,35.58,36.06,566300.0],["2021-01-13",35.95,36.35,33.77,33.88,732100.0],["2021-01-14",34.1,35.78,34.1,34.65,448200.0],["2021-01-15",34.35,34.61,33.25,34.09,706100.0],["2021-01-19",34.69,35.94,34.25,35.77,650400.0],["2021-01-20",36.17,36.27,34.29,35.06,737500.0],["2021-01-21",35.26,35.3,33.776,34.26,639800.0],["2021-01-22",33.71,34.75,33.6,34.38,341400.0],["2021-01-25",34.03,34.685,33.5,34.53,320400.0],["2021-01-26",34.53,34.91,32.57,32.8,475400.0],["2021-01-27",31.85,32.605,29.51,29.73,1047400.0],["2021-01-28",30.27,32.115,29.33,31.36,772100.0],["2021-01-29",31.5,32.29,29.24,29.95,665600.0],["2021-02-01",30.62,31.88,29.95,31.4,611700.0],["2021-02-02",31.8,32.56,31.325,32.27,657900.0],["2021-02-03",32.23,33.13,31.28,31.3,476400.0],["2021-02-04",30.66,33.08,30.21,32.3,661300.0],["2021-02-05",32.65,34.813,32.529,33.45,718700.0],["2021-02-08",33.79,35.28,33.47,34.4,511800.0],["2021-02-09",34.32,35.31,34.0,35.01,496700.0],["2021-02-10",35.13,35.79,34.16,34.48,537000.0],["2021-02-11",34.97,35.95,34.31,34.94,434000.0],["2021-02-12",34.63,35.34,34.37,34.48,490200.0],["2021-02-16",34.5,34.96,33.46,34.0,524200.0],["2021-02-17",34.13,34.94,32.88,33.77,439000.0],["2021-02-18",33.61,33.81,32.015,32.42,471400.0],["2021-02-19",32.69,34.755,32.69,33.81,532100.0],["2021-02-22",33.44,34.54,32.84,33.04,560800.0],["2021-02-23",32.01,33.44,31.14,33.32,692800.0],["2021-02-24",34.12,34.73,27.76,29.15,3099200.0],["2021-02-25",29.01,29.358,26.76,26.88,2064400.0],["2021-02-26",27.25,28.135,26.84,28.0,2271500.0],["2021-03-01",28.36,30.08,28.19,30.0,1264700.0],["2021-03-02",29.71,30.38,29.55,29.98,863000.0],["2021-03-03",29.95,30.29,28.97,29.86,1222900.0],["2021-03-04",29.64,31.49,29.22,31.02,1703100.0],["2021-03-05",31.77,31.77,27.89,29.74,1246400.0],["2021-03-08",29.81,30.46,28.73,30.25,616800.0],["2021-03-09",30.86,32.15,30.45,31.7,769500.0],["2021-03-10",31.817,32.33,29.01,29.49,740600.0],["2021-03-11",30.26,30.48,29.33,29.53,433300.0],["2021-03-12",29.17,29.695,28.2,29.5,392000.0],["2021-03-15",29.7,29.81,29.01,29.26,393100.0],["2021-03-16",29.49,29.97,27.48,27.6,589500.0],["2021-03-17",27.21,28.71,26.61,28.59,486500.0],["2021-03-18",28.05,28.435,25.89,25.94,528600.0],["2021-03-19",25.72,27.15,25.51,26.93,1029100.0],["2021-03-22",26.75,27.93,26.61,27.7,285800.0],["2021-03-23",27.86,28.115,26.05,26.38,565700.0],["2021-03-24",26.82,26.82,24.31,24.755,1278500.0],["2021-03-25",24.36,27.37,24.085,27.3,933100.0],["2021-03-26",27.34,27.66,25.9,27.39,831200.0],["2021-03-29",26.92,27.66,26.05,26.6,791100.0],["2021-03-30",26.3,27.49,26.3,26.61,459200.0],["2021-03-31",26.87,28.785,26.35,28.27,1251000.0],["2021-04-01",28.61,29.51,28.18,29.325,478000.0],["2021-04-05",29.9,30.11,28.93,29.88,618100.0],["2021-04-06",29.71,30.28,29.26,29.71,490500.0],["2021-04-07",29.65,30.095,27.92,28.26,746200.0],["2021-04-08",28.51,28.9,28.12,28.33,359900.0],["2021-04-09",28.41,28.68,27.63,28.57,366000.0],["2021-04-12",28.22,29.025,27.09,28.62,540900.0],["2021-04-13",28.82,29.005,26.93,27.52,770600.0],["2021-04-14",27.6,29.55,27.49,29.2,443100.0],["2021-04-15",28.89,30.37,28.67,29.47,439000.0],["2021-04-16",29.85,29.85,27.81,28.59,391700.0],["2021-04-19",28.44,28.51,26.77,27.62,369700.0],["2021-04-20",27.95,29.21,27.17,27.95,1791200.0],["2021-04-21",27.55,28.15,27.5,28.13,1053700.0],["2021-04-22",28.25,28.83,27.39,28.45,607300.0],["2021-04-23",28.55,28.56,27.84,27.99,452400.0],["2021-04-26",28.24,28.77,27.84,28.29,425900.0],["2021-04-27",28.32,28.81,27.18,27.44,384100.0],["2021-04-28",27.36,28.369,26.75,27.75,400100.0],["2021-04-29",28.02,28.21,26.94,27.49,441800.0],["2021-04-30",27.22,27.66,26.26,26.93,515200.0],["2021-05-03",27.33,27.54,26.68,26.74,500100.0],["2021-05-04",26.34,26.49,25.17,25.57,437500.0],["2021-05-05",25.75,26.2,25.2,25.52,594900.0],["2021-05-06",24.6,25.385,24.3,25.0,783600.0],["2021-05-07",24.63,26.23,24.63,26.15,516300.0],["2021-05-10",25.93,25.93,24.7,24.74,421500.0],["2021-05-11",24.0,25.66,23.735,25.13,285600.0],["2021-05-12",24.74,26.41,24.59,24.75,666300.0],["2021-05-13",24.7,25.56,24.49,25.0,446700.0],["2021-05-14",25.19,25.705,24.79,25.11,435200.0],["2021-05-17",24.93,25.46,24.02,24.94,212100.0],["2021-05-18",24.99,25.22,24.59,24.62,368500.0],["2021-05-19",24.18,24.62,23.89,23.99,471700.0],["2021-05-20",24.06,24.59,23.3,23.5,750300.0],["2021-05-21",23.82,23.82,22.4,22.53,4008400.0],["2021-05-24",22.75,23.26,22.09,22.44,998100.0],["2021-05-25",22.48,24.36,22.48,23.0,1083400.0],["2021-05-26",23.01,23.93,22.61,23.17,576600.0],["2021-05-27",23.2,23.59,22.965,23.15,367800.0],["2021-05-28",23.13,23.498,22.16,22.25,528100.0],["2021-06-01",22.3,23.18,22.01,22.35,507000.0],["2021-06-02",22.51,22.8,21.15,21.21,854900.0],["2021-06-03",21.01,21.73,21.0,21.41,357400.0],["2021-06-04",21.4,21.75,21.24,21.28,276600.0],["2021-06-07",21.22,21.9,21.06,21.59,646500.0],["2021-06-08",21.71,21.94,21.12,21.32,402200.0],["2021-06-09",21.36,21.62,20.77,20.98,608300.0],["2021-06-10",21.0,21.76,20.95,21.6,405400.0],["2021-06-11",21.56,22.73,21.56,22.42,988900.0],["2021-06-14",22.5,23.71,22.48,23.37,956900.0],["2021-06-15",23.34,23.65,22.2,22.5,742000.0],["2021-06-16",22.45,22.86,21.88,22.5,418700.0],["2021-06-17",22.35,22.825,21.9,22.45,730800.0],["2021-06-18",22.25,22.42,21.26,21.98,1205000.0],["2021-06-21",21.87,23.06,21.47,22.54,781400.0],["2021-06-22",22.32,22.505,21.23,21.54,602400.0],["2021-06-23",21.56,21.855,20.8,21.4,635300.0],["2021-06-24",21.61,22.1,21.61,22.08,517100.0],["2021-06-25",21.81,22.24,21.31,22.24,3305500.0],["2021-06-28",22.2,22.995,21.92,22.13,782900.0],["2021-06-29",22.27,22.44,21.13,21.52,649200.0],["2021-06-30",21.34,21.73,20.83,20.85,891300.0],["2021-07-01",20.85,21.8,20.755,21.72,404800.0],["2021-07-02",22.03,22.03,20.96,21.14,251300.0],["2021-07-06",21.26,21.29,19.97,19.98,363300.0],["2021-07-07",19.79,20.01,19.35,19.84,722500.0],["2021-07-08",19.49,20.07,19.49,19.68,912500.0],["2021-07-09",19.82,20.02,19.19,19.88,387300.0],["2021-07-12",19.81,20.07,19.03,19.09,700300.0],["2021-07-13",18.89,19.17,18.675,18.83,518900.0],["2021-07-14",18.8,19.135,18.2,18.34,839000.0],["2021-07-15",18.34,18.74,17.95,18.4,550900.0],["2021-07-16",18.61,19.07,18.4,18.6,569600.0],["2021-07-19",18.15,18.74,18.042,18.29,401500.0],["2021-07-20",18.3,18.83,18.27,18.56,554100.0],["2021-07-21",18.68,19.15,18.16,19.04,958900.0],["2021-07-22",19.07,19.08,18.51,18.57,492200.0],["2021-07-23",18.56,18.96,18.1,18.8,572200.0],["2021-07-26",18.79,18.91,18.16,18.22,305900.0],["2021-07-27",18.03,18.77,17.9,18.49,561500.0],["2021-07-28",18.49,19.16,18.48,18.98,472000.0],["2021-07-29",19.06,19.34,18.79,19.01,360700.0],["2021-07-30",18.86,19.4,18.65,18.94,315100.0],["2021-08-02",18.99,19.415,18.9,18.95,277400.0],["2021-08-03",18.95,19.0,17.945,18.15,535300.0],["2021-08-04",17.96,18.34,17.56,17.6,360800.0],["2021-08-05",17.54,18.38,17.45,18.32,422800.0],["2021-08-06",19.48,19.74,17.69,17.74,941000.0],["2021-08-09",18.845,18.845,17.21,17.29,625500.0],["2021-08-10",17.75,17.75,16.83,17.0,1110300.0],["2021-08-11",17.0,17.3,16.64,17.05,332400.0],["2021-08-12",16.99,17.27,16.7,16.93,311700.0],["2021-08-13",16.89,16.96,16.46,16.5,247200.0],["2021-08-16",16.35,16.57,16.06,16.13,573800.0],["2021-08-17",16.19,16.21,15.495,16.17,511800.0],["2021-08-18",16.57,17.332,15.7,15.72,576900.0],["2021-08-19",15.8,15.82,15.4,15.42,486200.0],["2021-08-20",15.12,16.07,15.12,15.9,689800.0],["2021-08-23",16.31,17.69,16.26,17.54,1271400.0],["2021-08-24",17.61,18.59,17.26,18.34,1672900.0],["2021-08-25",18.22,19.58,18.08,19.42,879700.0],["2021-08-26",19.26,19.68,18.76,18.95,609500.0],["2021-08-27",18.87,19.42,18.8,19.25,961600.0],["2021-08-30",19.39,19.5,18.68,18.98,1908900.0],["2021-08-31",18.86,19.26,18.41,18.46,1207000.0],["2021-09-01",18.44,19.43,17.96,19.39,1150400.0],["2021-09-02",19.35,19.45,18.8,19.15,391000.0],["2021-09-03",19.02,19.07,18.6,19.0,363500.0],["2021-09-07",19.13,19.64,18.86,19.03,395500.0],["2021-09-08",19.06,19.58,18.64,19.51,535700.0],["2021-09-09",19.49,20.59,19.4,20.32,580600.0],["2021-09-10",20.31,20.75,19.84,20.7,1183100.0],["2021-09-13",20.91,20.91,19.89,19.97,782200.0],["2021-09-14",19.89,20.27,19.41,19.85,665000.0],["2021-09-15",19.93,20.33,19.64,20.18,348100.0],["2021-09-16",20.19,20.3,19.83,20.18,386400.0],["2021-09-17",20.32,21.19,19.96,20.96,1003200.0],["2021-09-20",20.64,20.83,19.93,20.07,558000.0],["2021-09-21",20.08,20.65,19.88,20.29,466900.0],["2021-09-22",20.32,20.4,19.98,20.2,223200.0],["2021-09-23",20.38,20.44,20.14,20.35,316200.0],["2021-09-24",20.2,20.43,19.95,20.25,353100.0],["2021-09-27",20.34,21.076,20.26,21.0,600400.0],["2021-09-28",20.55,21.1,19.77,19.89,363200.0],["2021-09-29",19.96,19.96,18.66,18.72,253400.0],["2021-09-30",18.9,19.15,18.62,18.73,268100.0],["2021-10-01",18.78,19.28,18.41,19.13,505400.0],["2021-10-04",18.97,19.11,18.44,19.0,416800.0],["2021-10-05",18.93,19.165,18.54,18.73,319900.0],["2021-10-06",18.47,19.374,18.41,18.8,296500.0],["2021-10-07",18.88,19.52,18.72,18.96,255300.0],["2021-10-08",18.9,19.07,18.26,18.71,405500.0],["2021-10-11",18.79,19.23,18.52,18.63,462700.0],["2021-10-12",18.78,18.99,18.35,18.41,199400.0],["2021-10-13",18.38,18.72,18.01,18.07,204000.0],["2021-10-14",18.24,18.79,18.08,18.24,321000.0],["2021-10-15",18.69,18.73,17.93,18.02,272800.0],["2021-10-18",17.95,17.95,17.21,17.51,368300.0],["2021-10-19",17.62,18.12,17.43,17.74,316400.0],["2021-10-20",17.74,17.89,17.2,17.23,286000.0],["2021-10-21",17.22,17.74,17.145,17.48,400200.0],["2021-10-22",17.47,17.81,17.23,17.56,581400.0],["2021-10-25",17.51,17.66,17.03,17.38,247800.0],["2021-10-26",17.5,17.77,17.13,17.17,665600.0],["2021-10-27",17.06,17.61,16.61,16.68,347000.0],["2021-10-28",16.67,17.285,16.67,16.9,334700.0],["2021-10-29",16.87,17.2,16.29,16.42,439200.0],["2021-11-01",16.66,17.215,16.52,17.09,695100.0],["2021-11-02",17.11,17.445,16.83,17.23,842000.0],["2021-11-03",17.14,18.42,17.14,18.37,882100.0],["2021-11-04",18.36,18.69,17.74,18.06,588600.0],["2021-11-05",18.62,19.72,18.42,19.57,1002200.0],["2021-11-08",19.56,19.62,18.7,19.38,1002300.0],["2021-11-09",19.13,19.383,18.29,18.41,340500.0],["2021-11-10",18.35,18.43,17.72,17.88,306200.0],["2021-11-11",17.85,18.14,17.39,17.51,241200.0],["2021-11-12",17.62,17.87,17.31,17.72,412500.0],["2021-11-15",17.72,18.08,17.26,17.46,585800.0],["2021-11-16",17.3,17.6,16.98,17.5,481200.0],["2021-11-17",17.4,17.61,17.07,17.22,368000.0],["2021-11-18",17.25,17.42,16.88,17.25,587600.0],["2021-11-19",17.15,17.51,16.97,16.99,262700.0],["2021-11-22",17.11,17.11,16.46,16.49,426200.0],["2021-11-23",16.54,16.73,16.06,16.6,487100.0],["2021-11-24",12.85,14.745,12.32,14.02,6682000.0],["2021-11-26",13.51,14.18,13.41,14.005,975800.0],["2021-11-29",14.2,14.339,13.68,13.94,1245100.0],["2021-11-30",13.9,14.159,13.48,13.96,925300.0],["2021-12-01",14.27,14.31,13.33,13.35,913200.0],["2021-12-02",13.35,13.81,13.21,13.52,448700.0],["2021-12-03",13.56,13.56,12.39,12.39,922000.0],["2021-12-06",12.31,12.63,12.02,12.42,704200.0],["2021-12-07",12.71,13.305,12.49,12.98,860100.0],["2021-12-08",12.99,13.11,12.69,13.04,620700.0],["2021-12-09",13.2,13.2,12.41,12.44,619000.0],["2021-12-10",12.325,12.72,12.08,12.22,738100.0],["2021-12-13",12.25,12.9,12.06,12.8,689400.0],["2021-12-14",12.57,12.64,12.11,12.3,437500.0],["2021-12-15",12.35,13.22,12.08,13.17,611700.0],["2021-12-16",13.24,13.41,12.74,13.19,721200.0],["2021-12-17",13.27,14.45,13.02,14.24,1162300.0],["2021-12-20",13.87,15.02,13.63,14.8,921400.0],["2021-12-21",15.07,15.66,14.85,15.51,481300.0],["2021-12-22",15.31,15.72,14.74,15.55,470800.0],["2021-12-23",15.63,16.2,15.2,16.06,504100.0],["2021-12-27",15.94,15.94,15.33,15.43,468600.0],["2021-12-28",15.32,15.805,15.04,15.06,384000.0],["2021-12-29",14.9,15.04,14.52,14.66,249800.0],["2021-12-30",14.81,14.92,14.21,14.28,355300.0],["2021-12-31",14.47,14.61,13.99,14.0,239400.0],["2022-01-03",14.29,14.75,13.989,14.69,413500.0],["2022-01-04",14.74,14.77,13.88,14.12,365800.0],["2022-01-05",14.12,14.375,13.28,13.35,521300.0],["2022-01-06",13.39,13.85,13.15,13.3,471200.0],["2022-01-07",13.45,13.58,12.89,12.89,589900.0],["2022-01-10",12.81,13.36,12.5,13.31,533400.0],["2022-01-11",13.29,14.07,13.11,13.55,942800.0],["2022-01-12",13.62,13.79,12.7,12.72,614000.0],["2022-01-13",12.73,13.09,12.56,13.0,600700.0],["2022-01-14",12.78,13.71,12.51,13.64,512100.0],["2022-01-18",13.38,13.56,12.91,13.14,822300.0],["2022-01-19",13.39,13.57,12.7,12.75,482600.0],["2022-01-20",13.07,13.27,11.69,11.79,1506200.0],["2022-01-21",11.76,12.3,11.62,11.78,1869200.0],["2022-01-24",11.51,13.005,11.49,12.9,1677900.0],["2022-01-25",12.7,13.788,12.7,13.6,809000.0],["2022-01-26",13.7,14.43,13.56,14.15,1770800.0],["2022-01-27",13.92,14.33,12.61,12.69,1077700.0],["2022-01-28",12.53,12.945,12.25,12.88,991200.0],["2022-01-31",13.08,14.11,12.77,14.09,808000.0],["2022-02-01",13.97,14.27,13.44,13.7,720900.0],["2022-02-02",13.29,13.47,12.54,13.35,1198000.0],["2022-02-03",13.365,13.365,12.3,12.5,841400.0],["2022-02-04",12.5,13.085,12.25,12.65,1681700.0],["2022-02-07",12.6,13.39,12.6,13.14,1655300.0],["2022-02-08",13.36,13.36,12.49,12.69,1326700.0],["2022-02-09",12.97,13.76,12.71,13.24,2282200.0],["2022-02-10",13.0,13.61,12.72,12.96,3063200.0],["2022-02-11",13.03,13.38,12.78,12.9,651600.0],["2022-02-14",13.0,13.17,12.72,12.83,1518000.0],["2022-02-15",13.41,14.43,13.36,14.3,1133100.0],["2022-02-16",14.19,14.19,13.71,13.95,1070300.0],["2022-02-17",14.01,14.04,13.24,13.3,544300.0],["2022-02-18",13.3,14.28,13.22,14.04,900800.0],["2022-02-22",13.86,15.0,12.842,14.46,760700.0],["2022-02-23",14.51,14.56,14.04,14.08,707100.0],["2022-02-24",13.65,14.59,13.6,14.59,838000.0],["2022-02-25",13.62,16.17,13.25,16.13,876700.0],["2022-02-28",15.85,16.33,15.51,15.87,669200.0],["2022-03-01",15.9,16.47,15.7,15.99,539600.0],["2022-03-02",16.16,16.7,15.8,16.51,993000.0],["2022-03-03",16.29,16.49,15.96,16.1,834300.0],["2022-03-04",16.0,16.26,15.38,15.42,601700.0],["2022-03-07",15.39,16.31,15.34,16.2,582200.0],["2022-03-08",16.24,17.01,15.96,16.32,357800.0],["2022-03-09",16.4,17.43,16.4,16.98,591300.0],["2022-03-10",16.68,16.9,16.335,16.81,541300.0],["2022-03-11",16.98,17.24,16.24,16.29,761900.0],["2022-03-14",16.21,16.31,14.5,14.69,1200700.0],["2022-03-15",14.75,15.13,13.975,15.09,714700.0],["2022-03-16",15.45,15.9,14.73,15.87,1238100.0],["2022-03-17",15.79,16.1,15.45,16.08,695700.0],["2022-03-18",16.3,16.68,15.88,16.49,1994400.0],["2022-03-21",16.24,16.54,15.64,15.9,637000.0],["2022-03-22",15.96,16.48,15.96,16.39,375200.0],["2022-03-23",16.17,16.19,15.66,15.75,396600.0],["2022-03-24",15.91,16.46,15.77,16.37,360700.0],["2022-03-25",16.39,16.39,15.82,15.9,223500.0],["2022-03-28",15.79,16.18,15.65,16.14,279500.0],["2022-03-29",16.37,16.93,16.37,16.82,398500.0],["2022-03-30",16.73,16.79,16.05,16.09,326500.0],["2022-03-31",16.26,16.572,16.05,16.08,316100.0],["2022-04-01",16.25,16.76,16.09,16.75,499100.0],["2022-04-04",16.91,17.26,16.62,17.17,454100.0],["2022-04-05",17.38,17.39,16.31,16.35,646800.0],["2022-04-06",16.18,16.87,15.634,16.67,384700.0],["2022-04-07",16.55,16.82,16.29,16.39,227100.0],["2022-04-08",16.57,16.72,16.07,16.25,404300.0],["2022-04-11",16.12,16.72,15.4,15.45,334500.0],["2022-04-12",15.76,16.3,15.23,15.64,471200.0],["2022-04-13",15.81,16.52,15.81,16.38,475600.0],["2022-04-14",16.26,16.285,15.97,16.13,454800.0],["2022-04-18",15.89,16.51,15.87,16.15,817500.0],["2022-04-19",16.12,17.01,16.01,16.09,762600.0],["2022-04-20",16.35,16.47,15.84,15.98,388600.0],["2022-04-21",16.19,16.33,14.72,14.92,649700.0],["2022-04-22",14.75,15.13,14.19,14.79,590200.0],["2022-04-25",14.91,15.38,14.46,15.3,349000.0],["2022-04-26",15.12,15.33,14.33,14.42,422400.0],["2022-04-27",14.46,14.855,14.18,14.26,295700.0],["2022-04-28",14.53,14.7,13.54,14.38,428300.0],["2022-04-29",14.23,14.81,14.205,14.35,414400.0],["2022-05-02",14.31,14.99,14.16,14.97,570300.0],["2022-05-03",15.1,15.1,14.55,14.86,739900.0],["2022-05-04",14.88,14.88,13.6,14.65,516800.0],["2022-05-05",14.75,15.01,12.99,13.1,663300.0],["2022-05-06",13.13,13.13,11.66,11.77,555900.0],["2022-05-09",11.53,11.75,11.01,11.52,1138100.0],["2022-05-10",12.14,13.29,12.015,12.41,1036900.0],["2022-05-11",12.33,12.5,10.8,10.86,858000.0],["2022-05-12",10.84,11.165,10.41,10.71,825000.0],["2022-05-13",11.06,11.63,10.9,11.62,650100.0],["2022-05-16",11.61,11.88,11.35,11.59,527800.0],["2022-05-17",11.97,12.55,11.74,12.46,1316200.0],["2022-05-18",12.03,12.574,11.62,11.9,706100.0],["2022-05-19",11.86,12.38,11.36,12.13,717700.0],["2022-05-20",12.39,12.81,11.9,12.59,631700.0],["2022-05-23",12.68,12.865,12.4,12.75,418300.0],["2022-05-24",12.61,12.75,11.91,12.12,305500.0],["2022-05-25",12.1,12.54,11.76,11.96,253200.0],["2022-05-26",12.02,12.62,11.9,12.55,428600.0],["2022-05-27",12.55,13.51,12.41,13.51,419900.0],["2022-05-31",13.39,13.5,12.95,13.16,459500.0],["2022-06-01",13.33,13.81,13.02,13.58,949900.0],["2022-06-02",13.28,13.96,13.265,13.49,530500.0],["2022-06-03",13.44,13.72,13.29,13.57,509500.0],["2022-06-06",13.77,13.94,13.08,13.22,356300.0],["2022-06-07",13.08,13.707,12.85,13.57,425800.0],["2022-06-08",13.43,13.8,13.39,13.79,427100.0],["2022-06-09",13.73,14.5,13.33,13.94,521200.0],["2022-06-10",13.59,14.11,13.493,13.8,751700.0],["2022-06-13",13.42,13.81,12.47,13.07,1097900.0],["2022-06-14",13.17,13.72,12.975,13.66,518900.0],["2022-06-15",13.78,14.27,13.39,14.03,619200.0],["2022-06-16",13.61,13.69,12.512,13.26,884200.0],["2022-06-17",13.63,14.26,13.45,14.21,1791400.0],["2022-06-21",14.21,15.41,14.21,14.84,690200.0],["2022-06-22",14.59,16.32,14.52,16.07,944600.0],["2022-06-23",16.14,17.3,15.92,17.21,763000.0],["2022-06-24",17.33,18.35,16.81,18.17,1491900.0],["2022-06-27",18.15,18.34,17.23,17.35,916600.0],["2022-06-28",17.38,17.82,16.85,17.46,824000.0],["2022-06-29",17.34,18.36,17.15,18.22,526600.0],["2022-06-30",18.01,18.63,17.85,18.33,486400.0],["2022-07-01",18.41,19.179,17.83,18.5,775400.0],["2022-07-05",18.27,19.46,18.27,19.45,971000.0],["2022-07-06",19.45,19.77,18.8,18.88,682500.0],["2022-07-07",18.88,19.93,18.84,19.33,1022700.0],["2022-07-08",19.05,19.16,18.69,18.78,919600.0],["2022-07-11",18.52,18.87,17.16,17.24,711100.0],["2022-07-12",17.72,18.02,17.03,17.94,649800.0],["2022-07-13",17.74,19.26,17.74,18.94,1282300.0],["2022-07-14",18.71,18.71,18.105,18.44,661200.0],["2022-07-15",18.6,18.6,17.145,17.94,839300.0],["2022-07-18",18.27,18.66,17.9,18.16,1038500.0],["2022-07-19",18.47,19.09,17.54,17.84,993200.0],["2022-07-20",17.81,18.02,16.46,16.53,1680600.0],["2022-07-21",16.42,16.61,15.22,15.8,2113600.0],["2022-07-22",15.89,16.42,15.485,15.64,813300.0],["2022-07-25",15.62,15.75,15.3,15.53,590200.0],["2022-07-26",15.55,16.17,15.22,16.11,655800.0],["2022-07-27",16.13,16.59,15.69,16.27,897700.0],["2022-07-28",16.35,16.425,15.64,15.86,542100.0],["2022-07-29",15.74,15.79,15.12,15.31,525000.0],["2022-08-01",15.28,15.49,14.86,14.93,606600.0],["2022-08-02",14.93,15.18,14.68,14.92,952400.0],["2022-08-03",15.16,15.53,14.82,15.08,804900.0],["2022-08-04",14.92,15.715,14.25,15.08,2456200.0],["2022-08-05",14.77,15.78,14.56,15.49,792800.0],["2022-08-08",15.86,15.86,15.17,15.54,865800.0],["2022-08-09",15.28,15.51,14.7,14.96,1212000.0],["2022-08-10",15.21,16.735,15.21,16.5,993600.0],["2022-08-11",16.6,17.49,15.94,16.0,824200.0],["2022-08-12",16.04,16.28,15.9,16.23,467500.0],["2022-08-15",16.27,16.9,16.01,16.47,447400.0],["2022-08-16",16.49,16.72,15.745,15.85,554500.0],["2022-08-17",15.85,15.88,15.4,15.5,584600.0],["2022-08-18",15.38,15.73,14.91,15.25,484500.0],["2022-08-19",15.08,15.43,14.915,15.27,386500.0],["2022-08-22",15.19,15.46,15.04,15.28,516500.0],["2022-08-23",15.34,15.58,15.1,15.39,366300.0],["2022-08-24",15.43,15.85,15.39,15.52,395500.0],["2022-08-25",15.56,15.56,14.89,15.09,520600.0],["2022-08-26",15.05,15.22,14.05,14.16,595100.0],["2022-08-29",13.96,14.19,13.71,13.82,436500.0],["2022-08-30",13.96,14.17,13.5,13.9,498000.0],["2022-08-31",14.08,14.38,13.725,13.86,648100.0],["2022-09-01",13.77,15.12,13.666,15.06,743300.0],["2022-09-02",15.18,15.39,14.725,14.8,553000.0],["2022-09-06",14.69,14.86,14.32,14.65,494200.0],["2022-09-07",14.57,15.17,14.57,14.89,535800.0],["2022-09-08",14.71,14.98,14.65,14.94,383900.0],["2022-09-09",15.04,15.08,14.47,14.47,688500.0],["2022-09-12",14.54,15.1,14.37,15.0,1545700.0],["2022-09-13",14.63,14.85,13.91,14.16,1470000.0],["2022-09-14",14.08,14.65,13.89,14.54,773700.0],["2022-09-15",14.44,14.67,14.26,14.6,755900.0],["2022-09-16",14.41,14.44,13.04,13.2,3218600.0],["2022-09-19",13.28,13.28,12.71,12.9,933800.0],["2022-09-20",12.79,13.033,12.565,12.69,754600.0],["2022-09-21",12.63,12.65,11.956,12.01,1003800.0],["2022-09-22",11.73,12.71,11.7,12.51,768500.0],["2022-09-23",12.41,12.61,12.25,12.54,1261000.0],["2022-09-26",12.54,12.885,12.24,12.55,571900.0],["2022-09-27",12.81,12.96,12.46,12.69,616400.0],["2022-09-28",12.83,13.52,12.83,13.43,871100.0],["2022-09-29",13.4,14.0,12.86,13.31,986400.0],["2022-09-30",13.26,14.6,13.24,13.66,1444400.0],["2022-10-03",13.84,13.84,12.86,13.07,947400.0],["2022-10-04",13.07,13.75,13.05,13.71,937400.0],["2022-10-05",13.59,14.265,13.43,14.17,836600.0],["2022-10-06",14.06,14.8,13.66,14.72,1405800.0],["2022-10-07",14.56,14.77,14.28,14.54,1560800.0],["2022-10-10",14.43,14.54,14.05,14.3,878600.0],["2022-10-11",14.27,14.34,13.43,13.93,1207500.0],["2022-10-12",13.92,15.52,13.78,15.27,1592500.0],["2022-10-13",15.04,15.93,14.86,15.68,1233500.0],["2022-10-14",15.79,15.94,15.08,15.11,703300.0],["2022-10-17",15.28,15.4,14.64,15.38,988700.0],["2022-10-18",15.41,16.14,15.4,15.85,763600.0],["2022-10-19",15.69,16.49,15.46,15.77,1656000.0],["2022-10-20",15.8,16.3,15.55,16.21,837800.0],["2022-10-21",16.33,16.92,16.26,16.9,965300.0],["2022-10-24",16.88,16.99,16.27,16.87,889100.0],["2022-10-25",16.93,17.27,16.42,16.52,1011900.0],["2022-10-26",16.6,16.85,15.595,15.87,1262900.0],["2022-10-27",15.92,16.07,15.395,15.42,738700.0],["2022-10-28",15.54,15.91,15.19,15.9,776600.0],["2022-10-31",15.87,15.875,15.37,15.52,641800.0],["2022-11-01",15.75,16.26,15.66,15.99,570800.0],["2022-11-02",16.06,16.19,15.54,15.59,697700.0],["2022-11-03",14.69,15.76,12.789,15.33,5164700.0],["2022-11-04",15.75,15.91,14.22,14.46,1433400.0],["2022-11-07",14.33,14.43,13.58,13.63,918000.0],["2022-11-08",13.66,13.98,13.14,13.28,824800.0],["2022-11-09",13.18,13.68,12.9,13.5,1208500.0],["2022-11-10",14.15,15.395,13.56,15.23,1519800.0],["2022-11-11",15.16,15.56,14.74,15.15,1144800.0],["2022-11-14",15.17,16.36,15.03,15.76,1814800.0],["2022-11-15",15.96,16.37,15.15,15.3,1283900.0],["2022-11-16",15.24,15.84,15.045,15.2,642000.0],["2022-11-17",15.11,15.45,14.87,15.07,560100.0],["2022-11-18",15.19,15.49,14.68,15.09,770700.0],["2022-11-21",15.09,15.51,14.87,15.36,794600.0],["2022-11-22",15.45,15.57,15.14,15.34,824600.0],["2022-11-23",15.29,15.465,14.85,14.85,487900.0],["2022-11-25",14.67,15.04,14.6,14.86,156400.0],["2022-11-28",14.71,15.18,14.65,14.7,511700.0],["2022-11-29",14.75,15.22,14.48,14.98,501000.0],["2022-11-30",15.11,15.79,14.83,15.77,898400.0],["2022-12-01",16.0,16.02,15.45,15.57,684200.0],["2022-12-02",15.45,16.1,15.17,16.0,809500.0],["2022-12-05",15.99,16.0,15.51,15.82,838800.0],["2022-12-06",15.78,16.135,15.28,15.38,1194200.0],["2022-12-07",15.23,15.86,15.15,15.45,1020900.0],["2022-12-08",15.52,15.7,15.165,15.22,612700.0],["2022-12-09",15.02,15.5,14.831,15.11,1058300.0],["2022-12-12",12.65,13.37,11.11,13.17,5744800.0],["2022-12-13",13.56,14.11,13.19,13.78,1644000.0],["2022-12-14",13.63,14.0,13.06,13.17,801100.0],["2022-12-15",13.1,13.1,12.51,12.7,1064200.0],["2022-12-16",12.6,12.84,11.94,12.17,2364300.0],["2022-12-19",12.09,12.46,11.55,12.2,978500.0],["2022-12-20",12.18,12.41,11.85,11.99,1110500.0],["2022-12-21",12.0,12.22,11.77,12.01,684000.0],["2022-12-22",11.78,11.99,11.48,11.81,824200.0],["2022-12-23",11.86,11.86,11.35,11.68,933200.0],["2022-12-27",11.52,11.73,11.19,11.23,473700.0],["2022-12-28",11.33,11.52,11.13,11.5,539500.0],["2022-12-29",11.61,12.31,11.44,12.25,684100.0],["2022-12-30",12.16,12.43,11.86,12.41,563600.0],["2023-01-03",12.48,12.61,11.92,12.05,686700.0],["2023-01-04",12.07,12.892,12.01,12.12,660900.0],["2023-01-05",11.94,12.39,11.75,12.26,471600.0],["2023-01-06",12.28,12.46,11.785,12.17,396600.0],["2023-01-09",12.23,12.27,11.82,11.92,715600.0],["2023-01-10",11.88,12.21,11.43,11.94,749500.0],["2023-01-11",11.91,12.51,11.55,12.47,563000.0],["2023-01-12",12.52,13.74,12.185,13.71,1084000.0],["2023-01-13",13.64,15.055,13.61,14.3,1273800.0],["2023-01-17",14.25,14.949,13.825,14.07,831300.0],["2023-01-18",14.16,14.4,13.895,14.0,544900.0],["2023-01-19",14.0,14.21,13.48,13.92,1332100.0],["2023-01-20",14.12,14.12,13.79,13.93,825700.0],["2023-01-23",13.92,14.14,13.78,13.97,561800.0],["2023-01-24",14.22,14.36,13.9,14.09,859800.0],["2023-01-25",14.04,14.78,13.875,14.6,904000.0],["2023-01-26",14.71,14.91,13.88,14.01,495600.0],["2023-01-27",13.89,14.46,13.585,13.64,1132100.0],["2023-01-30",13.59,13.76,12.98,13.17,549400.0],["2023-01-31",14.18,14.33,13.55,13.82,588800.0],["2023-02-01",14.01,14.04,13.21,13.89,492500.0],["2023-02-02",14.34,14.49,13.65,13.72,681500.0],["2023-02-03",13.53,13.77,13.27,13.38,549100.0],["2023-02-06",13.38,13.55,13.135,13.17,317600.0],["2023-02-07",13.16,13.32,12.93,13.15,557700.0],["2023-02-08",13.11,13.15,12.55,12.57,299600.0],["2023-02-09",12.59,12.8,12.52,12.63,323100.0],["2023-02-10",12.62,12.76,12.34,12.48,340600.0],["2023-02-13",12.48,12.61,12.19,12.39,335500.0],["2023-02-14",12.38,12.73,12.06,12.34,650500.0],["2023-02-15",12.24,12.45,11.98,12.09,645600.0],["2023-02-16",11.94,12.09,11.85,11.99,772100.0],["2023-02-17",12.31,12.46,11.87,12.27,467100.0],["2023-02-21",12.24,12.296,11.79,11.82,730200.0],["2023-02-22",11.89,12.0,11.74,11.96,514700.0],["2023-02-23",11.99,12.34,11.7,12.03,1141800.0],["2023-02-24",12.0,12.4,11.415,11.7,1648400.0],["2023-02-27",11.86,12.025,11.74,11.86,501600.0],["2023-02-28",11.79,12.01,11.71,11.92,482700.0],["2023-03-01",11.95,12.0,11.5,11.95,635800.0],["2023-03-02",11.9,11.91,11.15,11.42,682000.0],["2023-03-03",11.51,11.91,11.33,11.77,490800.0],["2023-03-06",11.74,11.74,11.23,11.34,417900.0],["2023-03-07",11.33,11.55,11.2,11.27,262700.0],["2023-03-08",11.3,11.75,11.04,11.08,534500.0],["2023-03-09",11.09,11.25,10.83,11.04,588000.0],["2023-03-10",11.0,11.04,10.3,10.71,1127900.0],["2023-03-13",10.84,11.35,10.34,11.22,542200.0],["2023-03-14",11.44,11.77,11.39,11.72,604400.0],["2023-03-15",11.6,11.78,11.485,11.69,478300.0],["2023-03-16",11.64,11.96,11.41,11.75,436800.0],["2023-03-17",11.72,11.77,11.46,11.73,873700.0],["2023-03-20",11.73,12.55,11.49,12.27,592500.0],["2023-03-21",12.29,12.54,12.06,12.34,513000.0],["2023-03-22",12.32,12.435,12.02,12.03,606900.0],["2023-03-23",12.18,12.32,11.96,12.27,583600.0],["2023-03-24",12.19,12.295,11.66,11.79,934600.0],["2023-03-27",11.81,12.48,11.755,12.03,629900.0],["2023-03-28",12.03,12.45,11.935,12.35,985700.0],["2023-03-29",12.4,12.52,11.9,12.31,869900.0],["2023-03-30",12.31,12.36,11.79,11.86,508400.0],["2023-03-31",11.94,12.25,11.85,12.23,432300.0],["2023-04-03",12.23,12.82,12.23,12.78,431100.0],["2023-04-04",12.81,12.87,12.08,12.22,617800.0],["2023-04-05",12.21,12.43,11.88,11.94,298500.0],["2023-04-06",11.93,12.42,11.84,12.39,337000.0],["2023-04-10",12.29,12.29,11.93,11.99,491700.0],["2023-04-11",12.0,12.23,11.83,11.96,418900.0],["2023-04-12",12.06,12.181,11.67,11.7,304200.0],["2023-04-13",11.83,12.08,11.74,11.82,719500.0],["2023-04-14",11.82,11.91,11.28,11.44,257900.0],["2023-04-17",11.49,12.14,11.39,11.51,1136100.0],["2023-04-18",11.55,11.69,10.1,11.01,1071300.0],["2023-04-19",10.95,11.59,10.75,11.33,732300.0],["2023-04-20",11.24,11.24,10.68,10.77,797800.0],["2023-04-21",10.85,11.19,10.74,11.0,522700.0],["2023-04-24",10.89,11.06,10.628,10.76,331100.0],["2023-04-25",10.86,10.94,10.55,10.73,362000.0],["2023-04-26",10.86,10.89,10.075,10.13,403400.0],["2023-04-27",10.28,10.28,9.56,9.62,949400.0],["2023-04-28",9.69,10.13,9.49,9.74,679600.0],["2023-05-01",9.7,10.54,9.7,10.44,612400.0],["2023-05-02",10.41,10.56,10.0,10.21,559000.0],["2023-05-03",10.25,10.77,10.145,10.66,579200.0],["2023-05-04",10.64,11.37,10.46,11.21,389900.0],["2023-05-05",11.25,11.55,11.18,11.39,362000.0],["2023-05-08",11.37,11.44,11.07,11.19,479000.0],["2023-05-09",11.09,11.62,10.995,11.4,329100.0],["2023-05-10",11.48,11.65,11.24,11.45,336400.0],["2023-05-11",11.39,12.55,11.032,12.4,737800.0],["2023-05-12",12.38,12.45,11.92,12.24,650000.0],["2023-05-15",12.38,12.95,12.335,12.66,503800.0],["2023-05-16",12.25,12.54,11.66,12.52,680100.0],["2023-05-17",13.17,13.17,12.15,12.42,515200.0],["2023-05-18",12.3,12.59,11.97,12.32,731600.0],["2023-05-19",12.49,13.05,12.27,12.85,804800.0],["2023-05-22",12.9,13.59,12.87,13.39,526000.0],["2023-05-23",13.44,14.32,13.44,13.93,1348500.0],["2023-05-24",13.97,14.29,13.53,13.99,1210100.0],["2023-05-25",13.9,14.02,13.3,13.85,1065100.0],["2023-05-26",13.8,13.99,13.19,13.35,429200.0],["2023-05-30",13.42,13.69,12.44,13.21,923600.0],["2023-05-31",13.33,14.07,13.18,13.32,535400.0],["2023-06-01",13.36,14.1,12.97,13.5,1042800.0],["2023-06-02",13.68,13.74,13.142,13.2,621100.0],["2023-06-05",13.03,13.45,12.89,13.06,414300.0],["2023-06-06",13.26,13.77,13.26,13.51,800000.0],["2023-06-07",13.57,14.035,13.025,13.92,895100.0],["2023-06-08",13.84,14.04,13.61,13.7,695500.0],["2023-06-09",13.7,13.7,13.03,13.07,523200.0],["2023-06-12",13.42,13.7,12.85,12.88,1294400.0],["2023-06-13",12.88,13.07,12.435,12.72,1063600.0],["2023-06-14",12.08,12.69,11.39,11.47,4616800.0],["2023-06-15",11.34,11.5,10.93,10.96,2094400.0],["2023-06-16",11.11,11.11,10.59,10.76,3396300.0],["2023-06-20",10.91,11.17,10.66,11.0,1304500.0],["2023-06-21",10.95,11.01,10.58,10.72,728800.0],["2023-06-22",11.03,11.085,10.78,10.86,825800.0],["2023-06-23",10.75,10.973,10.685,10.91,1743500.0],["2023-06-26",10.91,10.91,10.29,10.31,1601600.0],["2023-06-27",10.35,10.39,10.06,10.33,1306000.0],["2023-06-28",10.3,10.35,10.01,10.3,1711300.0],["2023-06-29",10.25,10.39,10.07,10.28,771800.0],["2023-06-30",10.34,10.64,10.185,10.58,862300.0],["2023-07-03",10.55,10.69,10.41,10.6,320400.0],["2023-07-05",10.6,10.79,10.45,10.5,586700.0],["2023-07-06",10.4,10.4,10.1,10.12,884900.0],["2023-07-07",10.14,10.2,9.95,9.995,931800.0],["2023-07-10",10.02,10.11,9.83,9.92,1041600.0],["2023-07-11",9.95,10.04,9.755,9.9,595200.0],["2023-07-12",10.02,10.58,9.89,10.3,1961100.0],["2023-07-13",10.32,10.395,9.99,10.03,612700.0],["2023-07-14",10.01,10.085,9.81,10.04,586200.0],["2023-07-17",10.06,10.41,10.02,10.19,541500.0],["2023-07-18",10.23,10.54,10.16,10.54,422000.0],["2023-07-19",10.75,11.35,10.7,11.04,933900.0],["2023-07-20",11.04,11.17,10.815,11.01,646400.0],["2023-07-21",11.11,11.15,10.92,11.01,590400.0],["2023-07-24",11.0,11.11,10.238,10.26,680200.0],["2023-07-25",10.23,10.34,9.91,10.01,947600.0],["2023-07-26",10.13,10.14,9.78,9.92,441300.0],["2023-07-27",9.93,9.95,9.72,9.78,436400.0],["2023-07-28",9.81,10.15,9.79,9.97,390800.0],["2023-07-31",9.97,10.53,9.93,10.44,429400.0],["2023-08-01",10.42,10.512,10.13,10.34,399400.0],["2023-08-02",10.31,10.42,10.02,10.27,332600.0],["2023-08-03",10.2,10.58,10.2,10.54,462900.0],["2023-08-04",10.49,11.384,10.49,11.0,617700.0],["2023-08-07",10.95,10.95,10.31,10.43,645900.0],["2023-08-08",10.37,10.48,10.19,10.4,604300.0],["2023-08-09",10.4,10.77,10.38,10.76,398800.0],["2023-08-10",10.64,11.155,10.64,11.04,335300.0],["2023-08-11",11.63,11.97,11.27,11.86,854200.0],["2023-08-14",11.85,12.09,11.4,11.72,518200.0],["2023-08-15",11.73,11.91,11.5,11.71,412500.0],["2023-08-16",11.67,11.81,11.17,11.2,412200.0],["2023-08-17",11.18,11.41,10.9,10.93,434400.0],["2023-08-18",10.84,11.05,10.5,10.52,418600.0],["2023-08-21",10.63,11.05,10.5,10.92,389800.0],["2023-08-22",10.91,10.91,10.51,10.54,233500.0],["2023-08-23",10.57,10.85,10.5,10.52,229700.0],["2023-08-24",10.48,10.49,10.08,10.11,366400.0],["2023-08-25",10.14,10.5,10.045,10.28,524100.0],["2023-08-28",10.3,10.77,10.19,10.32,364700.0],["2023-08-29",10.29,10.55,10.05,10.14,463500.0],["2023-08-30",10.24,10.295,9.92,10.09,383600.0],["2023-08-31",10.07,10.14,9.87,9.93,494700.0],["2023-09-01",9.95,10.16,9.95,10.06,473100.0],["2023-09-05",10.05,10.14,9.71,9.72,535600.0],["2023-09-06",9.73,9.73,9.28,9.66,453400.0],["2023-09-07",9.62,9.97,9.47,9.96,403900.0],["2023-09-08",9.98,10.35,9.73,10.15,355000.0],["2023-09-11",10.2,10.232,9.83,10.0,328800.0],["2023-09-12",9.98,10.01,9.78,9.95,477600.0],["2023-09-13",9.98,10.13,9.683,9.75,333500.0],["2023-09-14",9.77,9.85,9.55,9.7,352700.0],["2023-09-15",9.77,9.95,9.47,9.89,2776400.0],["2023-09-18",9.85,10.0,9.5,9.59,527900.0],["2023-09-19",9.58,9.81,9.45,9.63,448600.0],["2023-09-20",9.63,9.63,8.99,9.0,333000.0],["2023-09-21",8.86,9.07,8.712,9.03,448700.0],["2023-09-22",9.17,9.17,8.8,8.86,510900.0],["2023-09-25",8.81,8.81,8.53,8.57,345800.0],["2023-09-26",8.61,8.75,8.39,8.44,394900.0],["2023-09-27",8.44,8.67,8.34,8.67,458700.0],["2023-09-28",8.68,8.85,8.6,8.77,384700.0],["2023-09-29",8.84,9.141,8.533,9.12,843500.0],["2023-10-02",9.2,9.39,8.57,8.6,1029500.0],["2023-10-03",8.58,8.737,8.24,8.27,457500.0],["2023-10-04",8.24,8.24,7.93,8.15,872900.0],["2023-10-05",8.14,8.8,7.998,8.77,760600.0],["2023-10-06",8.8,9.36,8.41,9.25,437900.0],["2023-10-09",9.13,9.24,8.97,9.06,1428800.0],["2023-10-10",9.07,9.19,8.97,9.03,580100.0],["2023-10-11",9.05,9.22,8.895,9.1,440300.0],["2023-10-12",9.07,9.145,8.61,8.78,655900.0],["2023-10-13",8.81,8.81,8.36,8.44,404600.0],["2023-10-16",8.59,8.665,8.19,8.61,2029800.0],["2023-10-17",8.54,8.91,8.54,8.72,2104200.0],["2023-10-18",8.73,8.89,8.291,8.37,2100200.0],["2023-10-19",8.34,8.37,8.12,8.26,1373100.0],["2023-10-20",8.3,8.479,8.16,8.27,364900.0],["2023-10-23",8.25,8.25,7.56,7.58,1196000.0],["2023-10-24",7.65,8.09,7.65,7.91,1085500.0],["2023-10-25",7.83,7.94,7.41,7.67,378700.0],["2023-10-26",7.67,7.97,7.61,7.9,378800.0],["2023-10-27",7.96,8.09,7.62,7.66,816200.0],["2023-10-30",7.77,8.15,7.52,8.15,371900.0],["2023-10-31",8.23,8.53,8.08,8.45,341500.0],["2023-11-01",8.6,8.6,7.92,7.99,704400.0],["2023-11-02",8.0,8.48,7.98,8.42,550800.0],["2023-11-03",8.76,9.22,8.56,9.01,1195300.0],["2023-11-06",9.19,9.28,8.72,8.99,573700.0],["2023-11-07",8.99,9.47,8.92,9.27,949000.0],["2023-11-08",9.28,9.345,8.93,9.05,564900.0],["2023-11-09",9.11,9.16,8.47,8.6,1804700.0],["2023-11-10",8.68,8.83,8.43,8.52,1928500.0],["2023-11-13",8.44,8.78,8.17,8.7,2044600.0],["2023-11-14",9.3,9.3,8.87,9.2,2207900.0],["2023-11-15",9.17,9.81,9.045,9.38,972000.0],["2023-11-16",9.43,9.43,8.8,9.09,558900.0],["2023-11-17",9.2,9.63,9.07,9.56,503200.0],["2023-11-20",9.57,9.89,9.46,9.55,258600.0],["2023-11-21",9.42,9.53,9.27,9.34,242200.0],["2023-11-22",9.45,9.51,9.3,9.39,184300.0],["2023-11-24",9.45,9.73,9.45,9.56,155600.0],["2023-11-27",9.48,9.58,9.075,9.26,268100.0],["2023-11-28",9.23,9.465,9.06,9.44,230400.0],["2023-11-29",9.48,9.94,9.48,9.49,297500.0],["2023-11-30",9.67,10.05,9.6,9.67,436400.0],["2023-12-01",9.71,9.98,9.18,9.96,367100.0],["2023-12-04",9.92,10.22,9.8,10.21,428400.0],["2023-12-05",10.09,10.9,10.078,10.8,531200.0],["2023-12-06",10.9,11.48,10.81,11.07,1305900.0],["2023-12-07",11.16,11.43,11.041,11.3,798200.0],["2023-12-08",11.27,11.44,10.38,10.81,1362200.0],["2023-12-11",10.72,10.96,10.44,10.72,2265900.0],["2023-12-12",10.66,11.49,10.33,11.13,3720100.0],["2023-12-13",11.13,11.63,10.88,11.6,2034100.0],["2023-12-14",11.8,12.25,11.61,11.95,1690800.0],["2023-12-15",12.07,12.37,11.97,12.3,3875200.0],["2023-12-18",12.27,12.55,11.96,12.35,1480100.0],["2023-12-19",12.45,13.5,12.45,13.29,3569300.0],["2023-12-20",13.26,13.37,12.33,12.35,729400.0],["2023-12-21",12.63,12.75,12.3,12.57,476400.0],["2023-12-22",13.25,13.91,13.11,13.69,1059000.0],["2023-12-26",13.99,14.14,13.67,14.01,384300.0],["2023-12-27",14.08,14.23,13.913,14.22,328700.0],["2023-12-28",14.25,14.468,14.02,14.31,470900.0],["2023-12-29",14.29,14.64,14.163,14.38,671400.0],["2024-01-02",14.47,15.49,14.39,15.36,1021200.0],["2024-01-03",15.46,15.46,14.85,15.06,1087100.0],["2024-01-04",14.97,15.86,14.97,15.63,1539400.0],["2024-01-05",15.49,15.533,14.99,15.0,575500.0],["2024-01-08",14.81,15.46,14.81,15.32,1491600.0],["2024-01-09",15.08,15.08,14.67,14.87,1438200.0],["2024-01-10",14.83,15.22,14.57,15.09,529000.0],["2024-01-11",14.87,15.8,14.78,15.48,1608900.0],["2024-01-12",15.73,15.96,15.33,15.37,744800.0],["2024-01-16",15.19,15.36,14.82,15.17,904200.0],["2024-01-17",14.848,15.07,14.48,14.76,860000.0],["2024-01-18",14.83,14.84,14.21,14.55,578200.0],["2024-01-19",14.52,14.79,14.28,14.69,473900.0],["2024-01-22",14.79,14.929,13.81,14.0,1165700.0],["2024-01-23",14.27,14.6,13.29,13.42,798100.0],["2024-01-24",18.4,21.4,17.81,19.61,16113100.0],["2024-01-25",19.9,20.21,18.66,18.73,3288200.0],["2024-01-26",18.94,19.17,17.9,17.98,1802200.0],["2024-01-29",17.75,18.719,17.45,18.6,1572500.0],["2024-01-30",18.5,22.92,18.24,20.85,11213100.0],["2024-01-31",21.12,21.66,19.98,20.14,1898500.0],["2024-02-01",20.36,21.22,19.91,21.02,1170900.0],["2024-02-02",20.98,21.45,20.67,21.13,991600.0],["2024-02-05",20.88,20.96,20.05,20.55,939100.0],["2024-02-06",20.53,21.08,20.261,20.97,594100.0],["2024-02-07",21.03,21.03,20.33,20.36,530800.0],["2024-02-08",20.03,20.61,19.96,20.33,1412900.0],["2024-02-09",20.49,21.0,19.88,19.97,771200.0],["2024-02-12",19.87,20.53,19.86,20.4,1012600.0],["2024-02-13",19.74,20.01,19.181,19.49,924000.0],["2024-02-14",19.91,20.06,19.43,19.73,614600.0],["2024-02-15",19.77,20.63,19.77,20.51,730500.0],["2024-02-16",20.41,20.64,20.07,20.62,638800.0],["2024-02-20",20.5,21.89,19.47,20.28,1864700.0],["2024-02-21",20.06,20.39,19.55,19.99,563700.0],["2024-02-22",20.21,20.28,19.26,19.59,796400.0],["2024-02-23",19.71,20.687,19.58,20.25,572600.0],["2024-02-26",20.22,21.03,20.22,20.74,543300.0],["2024-02-27",20.89,21.93,20.63,21.76,1102500.0],["2024-02-28",21.75,22.533,21.34,21.38,1696900.0],["2024-02-29",21.71,21.95,20.73,21.08,698100.0],["2024-03-01",21.13,21.96,21.065,21.59,788500.0],["2024-03-04",21.73,21.77,21.08,21.31,523800.0],["2024-03-05",21.17,21.51,20.74,21.04,471700.0],["2024-03-06",21.31,23.13,21.07,22.7,1577900.0],["2024-03-07",23.09,23.75,21.87,22.26,1827100.0],["2024-03-08",22.64,23.657,22.37,23.53,1192000.0],["2024-03-11",23.53,24.17,22.78,22.82,1200300.0],["2024-03-12",22.74,22.935,21.55,22.31,1144700.0],["2024-03-13",22.35,23.025,22.35,22.83,685900.0],["2024-03-14",22.54,22.76,21.72,21.98,1170000.0],["2024-03-15",21.94,22.97,21.917,22.34,3345500.0],["2024-03-18",22.22,22.22,20.9,21.04,1014100.0],["2024-03-19",20.99,21.76,20.65,21.69,1067500.0],["2024-03-20",21.25,22.25,21.25,21.94,837000.0],["2024-03-21",22.14,22.82,21.27,21.35,795700.0],["2024-03-22",21.73,21.885,21.33,21.4,1112400.0],["2024-03-25",21.45,21.96,20.926,20.99,482600.0],["2024-03-26",21.4,21.6,20.38,20.42,778300.0],["2024-03-27",20.44,21.23,20.265,21.17,654400.0],["2024-03-28",21.17,21.645,20.89,21.33,867500.0],["2024-04-01",21.19,21.89,20.975,21.82,705400.0],["2024-04-02",21.3,21.3,20.27,20.52,752800.0],["2024-04-03",20.29,20.826,20.23,20.34,553600.0],["2024-04-04",20.58,21.38,20.2,20.36,918000.0],["2024-04-05",20.09,20.81,19.58,20.36,599600.0],["2024-04-08",20.65,20.76,20.12,20.42,304400.0],["2024-04-09",20.44,20.81,20.0,20.68,404900.0],["2024-04-10",20.07,20.24,19.7,19.9,869100.0],["2024-04-11",20.04,20.62,20.04,20.4,764300.0],["2024-04-12",20.3,20.3,19.0,19.48,637100.0],["2024-04-15",19.57,19.7,18.59,19.01,751800.0],["2024-04-16",18.81,18.945,18.41,18.59,821100.0],["2024-04-17",18.8,18.89,17.89,17.99,660300.0],["2024-04-18",17.86,18.05,17.52,17.68,1653400.0],["2024-04-19",17.61,17.9,16.79,17.53,1329700.0],["2024-04-22",18.33,19.18,17.92,18.19,2099700.0],["2024-04-23",18.12,19.27,18.12,18.73,1038200.0],["2024-04-24",18.75,18.92,18.41,18.75,816000.0],["2024-04-25",18.26,19.22,17.96,19.0,888900.0],["2024-04-26",19.2,19.71,18.95,19.65,576900.0],["2024-04-29",19.8,20.34,19.715,20.06,507600.0],["2024-04-30",19.92,20.35,19.6,19.62,599400.0],["2024-05-01",19.63,20.81,19.63,20.28,754600.0],["2024-05-02",20.15,20.64,19.96,20.59,560200.0],["2024-05-03",20.55,21.25,20.26,20.63,605600.0],["2024-05-06",20.77,21.26,20.7,21.01,813800.0],["2024-05-07",21.0,21.3,20.612,21.07,536600.0],["2024-05-08",20.78,20.88,20.1,20.545,630800.0],["2024-05-09",20.6,21.11,20.52,20.77,422300.0],["2024-05-10",20.95,21.03,20.02,20.71,573500.0],["2024-05-13",20.93,20.935,20.255,20.61,339000.0],["2024-05-14",20.92,21.78,20.701,20.91,620600.0],["2024-05-15",21.48,22.0,21.43,21.87,765300.0],["2024-05-16",21.78,23.1,21.6,22.98,1143000.0],["2024-05-17",23.06,23.06,22.13,22.17,582300.0],["2024-05-20",22.11,22.64,22.01,22.24,487100.0],["2024-05-21",22.06,22.24,21.59,22.11,477300.0],["2024-05-22",21.75,22.88,21.715,22.55,670600.0],["2024-05-23",22.48,22.57,21.151,21.43,641500.0],["2024-05-24",21.55,21.89,21.16,21.17,260100.0],["2024-05-28",21.49,21.75,21.09,21.49,436400.0],["2024-05-29",21.21,21.345,20.41,20.47,804000.0],["2024-05-30",20.69,20.735,20.17,20.69,816100.0],["2024-05-31",20.92,21.373,20.37,20.61,471600.0],["2024-06-03",20.95,22.29,20.61,21.19,671200.0],["2024-06-04",21.06,21.21,20.48,20.79,588500.0],["2024-06-05",20.9,21.93,20.655,21.79,424600.0],["2024-06-06",21.77,22.173,21.38,22.06,854500.0],["2024-06-07",21.72,22.29,21.26,21.76,937600.0],["2024-06-10",21.29,21.42,20.43,20.89,731300.0],["2024-06-11",20.63,21.61,20.36,21.49,428400.0],["2024-06-12",22.36,22.675,21.41,21.68,507200.0],["2024-06-13",21.77,22.06,21.181,21.57,422300.0],["2024-06-14",21.27,21.36,20.55,20.82,476100.0],["2024-06-17",20.55,20.72,19.79,20.69,589500.0],["2024-06-18",20.73,20.9,19.46,19.77,777600.0],["2024-06-20",19.63,20.515,19.41,20.32,499100.0],["2024-06-21",20.38,21.26,20.38,20.94,2505800.0],["2024-06-24",21.15,21.85,20.985,21.08,886000.0],["2024-06-25",21.04,21.14,20.46,20.49,399600.0],["2024-06-26",20.39,20.7,20.01,20.6,441400.0],["2024-06-27",20.65,20.65,20.16,20.5,320900.0],["2024-06-28",20.61,20.94,20.13,20.59,3444700.0],["2024-07-01",20.51,21.29,20.2,21.2,687000.0],["2024-07-02",21.18,21.37,20.47,20.58,704000.0],["2024-07-03",20.72,21.005,20.01,20.06,293300.0],["2024-07-05",20.0,20.19,19.83,20.01,314200.0],["2024-07-08",20.3,20.58,19.86,19.99,637000.0],["2024-07-09",20.02,20.7,19.975,20.6,813800.0],["2024-07-10",20.84,20.895,20.21,20.33,548200.0],["2024-07-11",20.91,22.17,20.47,21.95,810700.0],["2024-07-12",22.12,22.75,21.84,22.39,405000.0],["2024-07-15",22.65,22.99,22.42,22.77,577600.0],["2024-07-16",23.0,23.48,22.8,23.23,722500.0],["2024-07-17",22.78,23.14,21.39,21.73,704400.0],["2024-07-18",21.7,22.07,21.21,21.5,522000.0],["2024-07-19",21.59,21.65,20.75,20.95,532000.0],["2024-07-22",21.14,21.25,20.44,20.75,683800.0],["2024-07-23",20.65,21.24,20.48,21.08,890300.0],["2024-07-24",20.94,21.21,20.34,20.36,2499000.0],["2024-07-25",20.52,20.83,20.34,20.78,820100.0],["2024-07-26",21.24,21.6,20.77,21.09,461800.0],["2024-07-29",21.08,21.41,20.4,20.86,444600.0],["2024-07-30",21.04,21.56,20.37,20.7,399600.0],["2024-07-31",20.9,21.5,20.43,20.81,440700.0],["2024-08-01",20.31,20.96,19.88,20.19,854200.0],["2024-08-02",19.0,19.75,18.95,19.5,729500.0],["2024-08-05",18.21,19.14,17.74,18.86,1065500.0],["2024-08-06",19.02,19.53,18.59,19.14,484300.0],["2024-08-07",19.61,19.89,18.5,18.57,2319900.0],["2024-08-08",18.86,19.24,18.5,19.12,639600.0],["2024-08-09",19.2,19.65,18.56,18.97,1107400.0],["2024-08-12",19.09,19.29,18.78,18.98,547400.0],["2024-08-13",19.04,19.44,18.87,19.03,594800.0],["2024-08-14",19.15,19.195,18.714,19.04,277400.0],["2024-08-15",19.58,19.77,19.2,19.45,525400.0],["2024-08-16",19.42,19.85,19.23,19.25,535400.0],["2024-08-19",19.25,20.13,19.16,20.12,433600.0],["2024-08-20",20.03,20.16,19.645,20.08,207100.0],["2024-08-21",20.11,20.5,19.74,19.97,377500.0],["2024-08-22",20.05,20.13,19.64,19.74,333200.0],["2024-08-23",19.89,20.37,19.65,20.18,517300.0],["2024-08-26",20.29,20.68,20.03,20.54,259400.0],["2024-08-27",20.43,20.68,19.95,20.28,238400.0],["2024-08-28",20.18,20.41,19.93,20.14,285600.0],["2024-08-29",20.31,20.97,20.13,20.51,313500.0],["2024-08-30",20.61,21.12,20.27,21.06,377700.0],["2024-09-03",21.0,21.569,20.1,20.21,365300.0],["2024-09-04",20.1,20.405,19.66,19.84,495900.0],["2024-09-05",19.83,19.87,19.36,19.68,589200.0],["2024-09-06",19.68,19.725,19.12,19.29,316200.0],["2024-09-09",19.28,19.82,19.28,19.56,413900.0],["2024-09-10",19.59,20.45,19.3,19.74,869300.0],["2024-09-11",19.54,19.9,19.26,19.88,322300.0],["2024-09-12",19.94,20.16,19.68,19.89,289700.0],["2024-09-13",20.17,21.09,19.9,20.88,386200.0],["2024-09-16",21.02,21.13,20.57,20.87,311500.0],["2024-09-17",20.81,21.36,20.14,20.16,526500.0],["2024-09-18",20.18,21.09,19.99,20.26,456800.0],["2024-09-19",20.82,21.4,20.45,21.08,846400.0],["2024-09-20",21.13,21.4,20.85,20.95,995800.0],["2024-09-23",21.11,21.11,20.18,20.21,241200.0],["2024-09-24",20.21,20.21,19.8,19.82,405900.0],["2024-09-25",19.87,20.0,19.49,19.57,384000.0],["2024-09-26",19.87,19.87,19.35,19.46,318800.0],["2024-09-27",19.69,19.75,19.35,19.52,340400.0],["2024-09-30",19.39,19.935,19.27,19.54,482300.0],["2024-10-01",19.53,19.53,18.65,19.21,642300.0],["2024-10-02",19.06,19.14,18.49,18.5,672800.0],["2024-10-03",18.25,18.59,18.11,18.18,541800.0],["2024-10-04",18.35,18.65,18.03,18.04,452400.0],["2024-10-07",18.03,18.06,17.63,17.89,419700.0],["2024-10-08",17.99,18.5,17.99,18.16,564400.0],["2024-10-09",18.14,18.47,17.84,18.32,403900.0],["2024-10-10",18.07,18.36,18.01,18.24,244800.0],["2024-10-11",18.27,18.825,18.1,18.58,499400.0],["2024-10-14",17.98,18.45,17.57,18.06,839700.0],["2024-10-15",18.05,18.29,17.87,18.21,665100.0],["2024-10-16",18.34,18.5,18.19,18.27,409600.0],["2024-10-17",18.26,18.3,17.84,18.09,295400.0],["2024-10-18",18.08,18.36,17.85,18.0,251300.0],["2024-10-21",17.88,17.97,17.54,17.7,556000.0],["2024-10-22",17.94,17.94,17.32,17.37,489200.0],["2024-10-23",17.27,17.7,16.97,17.02,1014200.0],["2024-10-24",17.85,18.175,17.4,17.78,1559800.0],["2024-10-25",17.88,18.13,17.39,17.51,583400.0],["2024-10-28",17.79,18.185,17.62,17.73,381300.0],["2024-10-29",17.56,17.81,17.08,17.36,553300.0],["2024-10-30",17.22,17.58,16.89,16.97,807200.0],["2024-10-31",16.84,16.91,16.5,16.72,538100.0],["2024-11-01",16.73,17.23,16.62,16.88,355600.0],["2024-11-04",16.75,17.85,16.615,17.81,842200.0],["2024-11-05",18.0,18.071,17.24,17.52,876900.0],["2024-11-06",18.04,18.58,17.79,17.84,1446600.0],["2024-11-07",17.79,18.26,17.62,17.77,552200.0],["2024-11-08",16.77,17.96,16.55,17.68,687000.0],["2024-11-11",17.89,18.058,17.26,17.56,484300.0],["2024-11-12",18.3,19.728,18.0,18.57,1997800.0],["2024-11-13",18.63,18.867,17.44,17.75,988900.0],["2024-11-14",17.67,17.94,16.41,16.49,735400.0],["2024-11-15",16.49,16.49,15.55,15.92,979600.0],["2024-11-18",15.99,16.68,15.75,16.04,823300.0],["2024-11-19",15.92,16.61,15.86,15.96,621000.0],["2024-11-20",15.96,16.09,15.42,15.91,925700.0],["2024-11-21",11.8,12.24,9.68,10.06,17538900.0],["2024-11-22",10.27,11.17,9.95,10.8,7017400.0],["2024-11-25",11.19,11.35,10.63,10.96,3978100.0],["2024-11-26",10.81,11.0,10.53,10.75,2915500.0],["2024-11-27",10.89,11.44,10.71,11.17,5265900.0],["2024-11-29",11.14,11.25,10.88,11.04,1279700.0],["2024-12-02",11.19,11.62,10.96,11.2,2236800.0],["2024-12-03",11.11,11.38,10.96,11.17,1302900.0],["2024-12-04",11.18,11.39,10.94,10.94,1429100.0],["2024-12-05",10.81,10.92,10.545,10.71,1612400.0],["2024-12-06",10.82,11.08,10.65,10.67,1282900.0],["2024-12-09",10.76,11.11,10.5,10.53,1726500.0],["2024-12-10",10.61,10.71,10.06,10.29,1668000.0],["2024-12-11",10.32,10.495,10.14,10.2,1555600.0],["2024-12-12",10.19,10.26,9.58,9.69,1792900.0],["2024-12-13",9.71,9.82,9.395,9.63,1145400.0],["2024-12-16",9.65,10.02,9.58,9.975,1341700.0],["2024-12-17",9.96,9.985,9.56,9.74,1327500.0],["2024-12-18",9.69,9.69,8.97,9.12,4601700.0],["2024-12-19",9.23,9.33,8.85,8.97,3785800.0],["2024-12-20",8.92,9.17,8.88,9.01,3204000.0],["2024-12-23",9.04,9.04,8.76,8.94,1384600.0],["2024-12-24",8.91,9.015,8.75,8.86,703400.0],["2024-12-26",8.8,9.07,8.76,8.98,1054300.0],["2024-12-27",8.97,9.015,8.64,8.67,1331000.0],["2024-12-30",8.65,8.67,8.42,8.51,1985200.0],["2024-12-31",8.57,8.73,8.5,8.71,1303400.0],["2025-01-02",8.78,8.87,8.62,8.68,1092500.0],["2025-01-03",8.72,8.85,8.605,8.73,1429700.0],["2025-01-06",8.82,8.88,8.51,8.51,1440600.0],["2025-01-07",8.38,8.676,8.13,8.17,1440700.0],["2025-01-08",8.07,8.159,7.7,7.78,2097900.0],["2025-01-10",7.59,7.729,7.175,7.32,1577100.0],["2025-01-13",7.27,7.27,6.98,7.24,1570700.0],["2025-01-14",7.3,7.33,7.05,7.26,1025400.0],["2025-01-15",7.57,7.66,7.12,7.24,1670200.0],["2025-01-16",7.22,7.24,7.02,7.18,867500.0],["2025-01-17",7.24,7.32,7.14,7.26,1174500.0],["2025-01-21",7.35,7.435,7.2,7.39,2903900.0],["2025-01-22",7.34,7.895,7.26,7.86,2100700.0],["2025-01-23",7.78,8.22,7.78,8.21,1226500.0],["2025-01-24",8.19,8.25,7.92,7.98,1114900.0],["2025-01-27",7.93,8.26,7.83,7.91,1174500.0],["2025-01-28",7.89,7.9,7.599,7.77,1544900.0],["2025-01-29",7.7,7.87,7.52,7.69,1454400.0],["2025-01-30",7.75,8.21,7.71,8.03,1369600.0],["2025-01-31",8.04,8.286,7.91,7.91,1362500.0],["2025-02-03",7.71,8.56,7.61,8.25,3955700.0],["2025-02-04",8.17,8.91,8.04,8.89,3745700.0],["2025-02-05",8.97,9.16,8.815,9.05,2819500.0],["2025-02-06",8.15,9.14,7.55,8.82,6270300.0],["2025-02-07",8.81,8.98,8.475,8.65,1890200.0],["2025-02-10",8.73,8.93,8.64,8.79,1106800.0],["2025-02-11",8.71,8.85,8.25,8.34,1928300.0],["2025-02-12",8.19,8.39,8.15,8.35,805800.0],["2025-02-13",8.42,8.5,7.96,8.28,699100.0],["2025-02-14",8.37,8.53,8.25,8.28,815100.0],["2025-02-18",8.38,8.55,7.98,7.985,923800.0],["2025-02-19",7.87,8.32,7.87,8.29,827900.0],["2025-02-20",8.3,8.355,7.995,8.15,831600.0],["2025-02-21",8.28,8.355,8.19,8.25,971800.0],["2025-02-24",8.21,8.21,7.85,7.88,1058500.0],["2025-02-25",7.94,7.96,7.56,7.88,889300.0],["2025-02-26",7.88,8.025,7.75,7.77,696000.0],["2025-02-27",7.97,8.02,7.6,7.65,1243900.0],["2025-02-28",7.6,7.72,7.335,7.71,1980100.0],["2025-03-03",7.82,7.89,7.21,7.25,1403700.0],["2025-03-04",7.16,7.43,7.13,7.33,1591000.0],["2025-03-05",7.41,7.55,7.3,7.37,1179400.0],["2025-03-06",7.19,7.72,7.13,7.7,1440900.0],["2025-03-07",7.66,7.74,7.495,7.53,1291400.0],["2025-03-10",7.45,7.59,7.22,7.24,1327800.0],["2025-03-11",7.22,7.395,6.79,7.33,1358300.0],["2025-03-12",7.35,7.78,7.3,7.71,1190600.0],["2025-03-13",7.7,7.93,7.28,7.28,1430300.0],["2025-03-14",7.36,7.49,7.035,7.14,1535900.0],["2025-03-17",7.23,7.35,6.965,7.29,1456100.0],["2025-03-18",7.21,7.42,6.95,7.34,1021300.0],["2025-03-19",7.33,7.38,7.14,7.27,690700.0],["2025-03-20",7.22,7.87,7.22,7.85,930100.0],["2025-03-21",7.85,8.04,7.59,7.84,2172600.0],["2025-03-24",7.83,7.87,7.47,7.65,778100.0],["2025-03-25",7.66,7.73,7.08,7.12,654000.0],["2025-03-26",7.1,7.31,7.04,7.14,748800.0],["2025-03-27",7.19,7.26,7.01,7.14,467600.0],["2025-03-28",7.14,7.22,6.96,7.05,957100.0],["2025-03-31",6.88,6.95,6.435,6.6,1099500.0],["2025-04-01",6.56,6.58,6.27,6.38,1253100.0],["2025-04-02",6.31,6.56,6.27,6.52,1231100.0],["2025-04-03",6.29,6.315,5.985,6.17,1167300.0],["2025-04-04",6.08,6.16,5.82,5.89,1449400.0],["2025-04-07",5.65,6.02,5.41,5.76,987400.0],["2025-04-08",5.96,6.12,5.555,5.62,1007100.0],["2025-04-09",5.57,6.14,5.48,5.97,2410200.0],["2025-04-10",5.82,5.86,5.5,5.63,1787700.0],["2025-04-11",5.66,5.85,5.5,5.77,2111500.0],["2025-04-14",5.89,5.95,5.715,5.85,4124800.0],["2025-04-15",5.82,6.11,5.76,6.03,3994900.0],["2025-04-16",5.97,6.01,5.69,5.75,1800200.0],["2025-04-17",5.7,5.91,5.64,5.9,961000.0],["2025-04-21",5.84,6.3,5.776,6.18,829300.0],["2025-04-22",6.27,6.41,6.145,6.31,1010300.0],["2025-04-23",6.47,6.6,6.35,6.37,1113500.0],["2025-04-24",6.365,6.494,6.271,6.43,772900.0],["2025-04-25",6.3,6.466,6.14,6.43,984600.0],["2025-04-28",6.46,6.6,6.4,6.51,826700.0],["2025-04-29",6.51,6.56,6.38,6.52,865200.0],["2025-04-30",6.46,6.59,6.433,6.56,967200.0],["2025-05-01",6.52,6.55,6.36,6.49,1339400.0],["2025-05-02",6.23,6.605,6.2,6.47,1635400.0],["2025-05-05",6.55,6.76,6.38,6.72,901100.0],["2025-05-06",6.69,6.69,5.77,5.79,2100600.0],["2025-05-07",5.77,5.815,5.575,5.645,1438000.0],["2025-05-08",5.65,6.11,5.48,6.0,999200.0],["2025-05-09",6.02,6.12,5.76,5.76,742200.0],["2025-05-12",5.98,6.325,5.9,6.09,936100.0],["2025-05-13",6.1,6.24,5.75,5.8,1005400.0],["2025-05-14",5.83,5.93,5.6,5.73,956200.0],["2025-05-15",5.76,5.96,5.56,5.95,1208800.0],["2025-05-16",5.96,6.2,5.89,6.02,1067600.0],["2025-05-19",5.96,6.295,5.95,6.24,1316100.0],["2025-05-20",6.51,6.51,6.235,6.38,1236300.0],["2025-05-21",6.26,6.47,6.11,6.2,1145200.0],["2025-05-22",6.17,6.33,6.1,6.24,848800.0],["2025-05-23",6.19,6.19,5.6,5.64,2678700.0],["2025-05-27",5.73,5.78,5.48,5.61,1141800.0],["2025-05-28",5.61,5.68,5.48,5.55,807900.0],["2025-05-29",5.6,5.84,5.53,5.82,1153500.0],["2025-05-30",5.73,5.74,5.53,5.69,880500.0],["2025-06-02",5.95,6.46,5.765,6.3,2281800.0],["2025-06-03",6.25,6.53,6.06,6.42,1600900.0],["2025-06-04",6.46,6.65,6.267,6.45,1259700.0],["2025-06-05",6.42,6.695,6.329,6.57,853700.0],["2025-06-06",6.59,6.92,6.59,6.73,767900.0],["2025-06-09",6.86,6.885,6.64,6.73,777700.0],["2025-06-10",6.78,7.02,6.71,6.81,671900.0],["2025-06-11",6.86,7.11,6.755,6.92,1828500.0],["2025-06-12",7.0,7.17,6.52,6.66,1570400.0],["2025-06-13",6.57,6.66,6.35,6.44,1120400.0],["2025-06-16",6.49,6.57,6.31,6.49,1219400.0],["2025-06-17",6.45,6.56,6.18,6.2,1306900.0],["2025-06-18",6.19,6.26,6.01,6.06,1053200.0],["2025-06-20",6.11,6.11,5.79,5.85,2268600.0],["2025-06-23",5.83,5.928,5.725,5.87,999700.0],["2025-06-24",6.0,6.01,5.82,5.98,1229300.0],["2025-06-25",5.97,5.97,5.73,5.8,796000.0],["2025-06-26",5.8,5.83,5.675,5.73,818400.0],["2025-06-27",5.75,5.855,5.65,5.67,3334900.0],["2025-06-30",5.68,5.88,5.63,5.77,1496000.0],["2025-07-01",5.75,5.88,5.575,5.6,1461100.0],["2025-07-02",5.7,5.995,5.645,5.81,1553500.0],["2025-07-03",5.8,5.88,5.76,5.86,781500.0],["2025-07-07",5.9,5.95,5.652,5.68,1129000.0],["2025-07-08",5.7,5.995,5.7,5.81,965700.0],["2025-07-09",5.9,6.21,5.85,6.16,1985300.0],["2025-07-10",6.18,6.455,6.09,6.36,2108900.0],["2025-07-11",6.28,6.505,6.15,6.28,1201100.0],["2025-07-14",6.24,6.36,6.17,6.35,1199400.0],["2025-07-15",6.39,6.43,6.08,6.13,938200.0],["2025-07-16",6.16,6.47,6.135,6.38,2349300.0],["2025-07-17",6.39,6.695,6.303,6.6,1548300.0],["2025-07-18",6.67,6.69,6.255,6.36,1056500.0],["2025-07-21",6.42,6.61,6.38,6.47,1349100.0],["2025-07-22",6.46,6.675,6.392,6.67,1301500.0],["2025-07-23",6.71,6.739,6.42,6.44,1352200.0],["2025-07-24",6.42,6.555,6.4,6.47,1083000.0],["2025-07-25",6.5,6.5,6.15,6.23,924400.0],["2025-07-28",6.26,6.41,6.19,6.195,887600.0],["2025-07-29",6.2,6.445,6.15,6.37,1206900.0],["2025-07-30",6.45,6.59,6.21,6.3,1217900.0],["2025-07-31",6.19,6.285,6.015,6.05,945500.0],["2025-08-01",6.0,6.09,5.865,6.02,1188100.0],["2025-08-04",6.03,6.41,5.88,6.32,1378200.0],["2025-08-05",6.31,6.49,6.27,6.36,1636300.0],["2025-08-06",6.24,6.35,6.025,6.03,1185800.0],["2025-08-07",6.04,6.16,5.92,5.96,989900.0],["2025-08-08",5.7,5.86,5.47,5.54,3433600.0],["2025-08-11",5.55,5.66,5.45,5.54,1663900.0],["2025-08-12",5.6,6.218,5.52,6.2,1733600.0],["2025-08-13",6.29,6.735,6.245,6.49,2021100.0],["2025-08-14",6.38,6.66,6.35,6.6,1237800.0],["2025-08-15",7.05,7.75,7.035,7.34,4325200.0],["2025-08-18",7.39,7.77,7.35,7.48,2806300.0],["2025-08-19",7.56,7.64,7.04,7.19,1708900.0],["2025-08-20",7.15,7.28,7.03,7.05,1439500.0],["2025-08-21",7.0,7.68,6.95,7.44,2350600.0],["2025-08-22",7.43,7.8,7.4,7.65,2562700.0],["2025-08-25",7.69,7.755,7.475,7.65,1390900.0],["2025-08-26",7.64,7.65,7.473,7.58,1049100.0],["2025-08-27",7.58,7.98,7.58,7.86,1702000.0],["2025-08-28",7.93,8.48,7.9,8.07,3057400.0],["2025-08-29",8.13,8.15,7.65,7.9,1676100.0],["2025-09-02",7.99,8.295,7.905,7.95,1864600.0],["2025-09-03",7.95,8.445,7.856,8.43,1467400.0],["2025-09-04",8.4,8.52,7.895,8.13,1610900.0],["2025-09-05",8.15,8.48,8.15,8.22,1304600.0],["2025-09-08",8.23,8.87,8.1,8.14,1507700.0],["2025-09-09",8.14,8.19,7.88,8.01,903600.0],["2025-09-10",8.62,8.9,8.15,8.17,4042400.0],["2025-09-11",8.19,8.85,8.13,8.825,2059700.0],["2025-09-12",8.82,8.84,8.18,8.19,1582300.0],["2025-09-15",8.21,8.329,8.09,8.21,1435300.0],["2025-09-16",8.22,8.45,8.22,8.35,1324000.0],["2025-09-17",8.43,8.58,8.08,8.09,1337000.0],["2025-09-18",8.27,8.5,8.12,8.44,1274900.0],["2025-09-19",8.64,8.75,8.16,8.25,2187000.0],["2025-09-22",8.278,8.5,8.08,8.09,1265800.0],["2025-09-23",8.06,8.565,8.04,8.24,1443600.0],["2025-09-24",8.2,8.425,8.15,8.38,1344300.0],["2025-09-25",8.35,8.425,8.2,8.36,1312300.0],["2025-09-26",8.41,9.13,8.4,9.05,3002900.0],["2025-09-29",9.14,9.19,8.66,8.97,2175300.0],["2025-09-30",8.89,9.04,8.585,8.85,1815600.0],["2025-10-01",8.94,9.28,8.89,9.2,1810900.0],["2025-10-02",9.32,9.372,9.07,9.14,1950000.0],["2025-10-03",9.25,9.745,9.207,9.57,1753100.0],["2025-10-06",9.66,9.967,9.66,9.8,1589000.0],["2025-10-07",9.79,9.87,9.42,9.43,1522500.0],["2025-10-08",9.605,10.41,9.55,10.08,2110600.0],["2025-10-09",10.08,10.33,9.881,10.25,2065600.0],["2025-10-10",10.27,10.27,9.7,9.85,1465200.0],["2025-10-13",9.93,10.13,9.765,9.93,1351400.0],["2025-10-14",9.76,9.98,9.57,9.62,1716700.0],["2025-10-15",9.71,10.34,9.65,10.29,2425200.0],["2025-10-16",10.39,10.6,10.03,10.13,1443800.0],["2025-10-17",9.92,10.2,9.77,9.84,1101200.0],["2025-10-20",10.24,10.405,9.11,9.99,3357100.0],["2025-10-21",9.99,10.069,9.51,9.58,1368100.0],["2025-10-22",9.58,9.65,9.17,9.28,1348500.0],["2025-10-23",9.28,9.385,9.075,9.1,1443700.0],["2025-10-24",9.33,9.71,9.2,9.7,2869600.0],["2025-10-27",9.8,11.055,9.8,11.04,4587400.0],["2025-10-28",11.05,11.05,10.38,10.51,2188700.0],["2025-10-29",10.63,10.735,10.18,10.26,1495500.0],["2025-10-30",10.26,10.672,10.2,10.44,1341000.0],["2025-10-31",10.48,10.62,10.0,10.27,1669800.0],["2025-11-03",10.22,10.36,8.94,9.77,4247300.0],["2025-11-04",9.24,10.17,8.825,9.96,3398700.0],["2025-11-05",9.97,10.46,9.65,9.94,1920100.0],["2025-11-06",9.91,10.412,9.865,10.16,1430100.0],["2025-11-07",10.02,10.05,9.452,9.86,1573100.0],["2025-11-10",9.95,10.5,9.95,10.32,1150500.0],["2025-11-11",10.41,10.82,10.21,10.69,1575600.0],["2025-11-12",10.77,11.31,10.61,10.68,1442200.0],["2025-11-13",10.7,11.8,9.51,10.68,5321600.0],["2025-11-14",10.75,12.49,10.695,11.205,4492900.0],["2025-11-17",11.16,11.5,10.77,10.85,2724100.0],["2025-11-18",10.73,11.34,10.5,11.08,1743900.0],["2025-11-19",11.14,11.81,11.01,11.32,1633100.0],["2025-11-20",11.615,11.879,10.93,10.98,1628100.0],["2025-11-21",10.87,11.36,10.86,11.17,1148200.0],["2025-11-24",11.38,11.84,11.2,11.73,1696400.0],["2025-11-25",11.83,11.98,11.52,11.6,1534500.0],["2025-11-26",11.68,12.195,11.42,11.99,1983300.0],["2025-11-28",12.15,12.265,11.965,12.14,635600.0],["2025-12-01",12.02,12.121,11.35,11.44,1391100.0],["2025-12-02",11.49,11.555,10.8,11.13,1355500.0],["2025-12-03",11.33,12.1,11.26,11.97,1455000.0],["2025-12-04",12.0,12.32,11.9,11.98,1439400.0],["2025-12-05",12.02,12.13,11.64,11.95,1310500.0],["2025-12-08",12.27,12.31,11.53,11.64,1398000.0],["2025-12-09",11.6,11.6,10.585,10.67,2287100.0],["2025-12-10",10.67,10.82,10.52,10.74,1478100.0],["2025-12-11",10.7,10.9,10.38,10.46,1477300.0],["2025-12-12",10.48,10.56,10.17,10.22,1479400.0],["2025-12-15",10.38,10.63,10.215,10.56,1729300.0],["2025-12-16",10.42,10.775,10.35,10.63,1297500.0],["2025-12-17",10.61,10.72,10.03,10.18,3038900.0],["2025-12-18",10.22,10.28,9.68,9.85,2759300.0],["2025-12-19",9.95,10.175,9.8,9.84,4243200.0],["2025-12-22",10.35,11.28,10.33,11.27,2013000.0],["2025-12-23",11.27,11.27,10.735,10.79,1664600.0],["2025-12-24",10.84,11.12,10.75,11.06,553200.0],["2025-12-26",11.04,11.04,10.52,10.63,1168700.0],["2025-12-29",10.53,10.64,10.28,10.45,1065900.0],["2025-12-30",10.45,10.485,10.13,10.22,1138900.0],["2025-12-31",10.23,10.415,10.11,10.39,877700.0],["2026-01-02",10.39,10.505,10.15,10.335,869000.0],["2026-01-05",10.25,10.43,9.422,9.54,2417700.0],["2026-01-06",9.42,9.61,9.24,9.54,1497800.0],["2026-01-07",9.7,10.4,9.6,9.97,1925200.0],["2026-01-08",9.83,9.905,9.465,9.55,1423600.0],["2026-01-09",9.71,9.72,9.35,9.41,1664300.0],["2026-01-12",9.38,9.39,8.99,9.17,1517400.0],["2026-01-13",9.02,9.24,8.92,9.21,1119100.0],["2026-01-14",9.14,9.43,9.01,9.36,898900.0],["2026-01-15",9.325,9.42,8.89,8.91,1068800.0],["2026-01-16",9.02,9.06,8.44,8.46,2301700.0],["2026-01-20",8.24,8.696,8.13,8.6,1744000.0],["2026-01-21",8.6,8.79,8.495,8.72,1237600.0],["2026-01-22",8.75,9.14,8.66,9.09,1182600.0],["2026-01-23",8.99,9.175,8.59,8.63,1672200.0],["2026-01-26",8.52,8.68,8.42,8.57,1189100.0],["2026-01-27",8.46,8.615,8.355,8.47,1149000.0],["2026-01-28",8.44,8.45,8.03,8.04,1194400.0],["2026-01-29",8.02,8.285,8.02,8.22,774200.0],["2026-01-30",8.08,8.31,8.05,8.12,1397100.0],["2026-02-02",8.07,8.35,8.05,8.27,986200.0],["2026-02-03",8.2,8.31,8.05,8.23,1187900.0],["2026-02-04",8.33,8.35,8.05,8.07,1545500.0],["2026-02-05",8.05,8.17,7.358,7.4,1716400.0],["2026-02-06",7.54,7.88,7.54,7.83,1539200.0],["2026-02-09",7.76,7.8,7.565,7.77,1014500.0],["2026-02-10",7.86,8.08,7.77,7.84,1093500.0],["2026-02-11",7.8,7.87,7.5,7.84,859200.0],["2026-02-12",7.9,8.045,7.625,8.02,1220700.0],["2026-02-13",8.15,8.4,8.065,8.31,2672300.0],["2026-02-17",8.28,8.56,8.25,8.48,2066600.0],["2026-02-18",8.55,8.695,8.35,8.49,1564500.0],["2026-02-19",8.41,8.66,8.355,8.58,1193600.0],["2026-02-20",8.47,8.53,8.245,8.46,1562200.0],["2026-02-23",8.36,8.73,8.2,8.35,1733600.0],["2026-02-24",8.36,8.51,8.26,8.38,1770800.0],["2026-02-25",8.46,8.68,8.35,8.56,1608200.0],["2026-02-26",8.58,8.68,8.34,8.65,1184700.0],["2026-02-27",8.51,8.76,8.51,8.73,1257000.0],["2026-03-02",8.5,8.76,8.47,8.68,1211800.0],["2026-03-03",8.48,8.595,8.22,8.5,1048700.0],["2026-03-04",8.56,8.62,8.16,8.55,2251000.0],["2026-03-05",7.931,8.54,7.8,8.51,3320900.0],["2026-03-06",8.28,8.97,8.193,8.96,1992100.0],["2026-03-09",8.88,9.49,8.88,9.39,2186000.0],["2026-03-10",9.48,9.6,9.2,9.26,1608600.0],["2026-03-11",9.3,9.47,8.845,9.22,1487300.0],["2026-03-12",9.19,9.255,8.84,8.84,1699100.0],["2026-03-13",8.91,9.0,8.535,8.65,1285200.0],["2026-03-16",8.67,8.81,8.565,8.73,982400.0],["2026-03-17",8.798,8.825,8.555,8.58,805900.0],["2026-03-18",8.52,8.57,8.27,8.39,934200.0],["2026-03-19",8.31,8.52,8.173,8.43,800100.0],["2026-03-20",8.43,8.6,8.17,8.26,2695400.0],["2026-03-23",8.39,8.5,8.05,8.32,1423900.0],["2026-03-24",8.23,8.29,7.964,8.07,983200.0],["2026-03-25",8.36,8.63,8.26,8.55,1010600.0],["2026-03-26",8.39,8.63,8.33,8.36,1200900.0],["2026-03-27",8.32,8.385,7.73,7.74,2197000.0],["2026-03-30",7.71,7.79,7.535,7.73,1207300.0],["2026-03-31",7.94,8.3,7.92,8.13,1392700.0],["2026-04-01",8.11,8.56,8.09,8.34,1361500.0],["2026-04-02",8.152,8.935,8.15,8.61,4391900.0],["2026-04-06",8.61,8.795,8.46,8.49,838200.0],["2026-04-07",8.47,8.93,8.251,8.82,1456900.0],["2026-04-08",9.04,9.1,8.66,8.79,1046000.0],["2026-04-09",8.76,8.899,8.64,8.85,764500.0],["2026-04-10",8.81,8.84,8.58,8.67,879800.0],["2026-04-13",8.7,8.97,8.64,8.72,800800.0],["2026-04-14",9.02,9.23,8.91,9.14,1703700.0],["2026-04-15",9.23,9.279,8.895,9.05,874200.0],["2026-04-16",9.11,9.11,8.77,8.94,1045600.0],["2026-04-17",9.5,10.015,9.49,9.68,3581700.0],["2026-04-20",9.65,9.86,9.5,9.78,1605900.0],["2026-04-21",9.885,10.035,9.47,9.47,1533700.0],["2026-04-22",9.56,9.62,9.37,9.53,982800.0],["2026-04-23",9.49,9.646,9.22,9.27,993000.0],["2026-04-24",9.34,9.375,9.08,9.26,852900.0],["2026-04-27",9.23,9.57,9.07,9.07,872800.0],["2026-04-28",9.07,9.2,8.75,8.83,1182500.0],["2026-04-29",8.73,8.84,8.53,8.75,1233700.0],["2026-04-30",8.85,8.95,8.78,8.83,774000.0],["2026-05-01",8.77,8.935,8.67,8.77,1217900.0],["2026-05-04",8.92,9.42,8.85,9.25,1307400.0],["2026-05-05",9.34,9.415,9.035,9.29,816900.0],["2026-05-06",9.35,9.61,9.27,9.56,1066200.0],["2026-05-07",9.56,9.61,9.05,9.32,947500.0],["2026-05-08",9.35,9.51,9.33,9.42,889100.0],["2026-05-11",9.51,9.94,9.51,9.51,1181500.0],["2026-05-12",9.52,9.94,9.38,9.68,1840000.0],["2026-05-13",8.97,9.54,8.76,9.48,2427100.0],["2026-05-14",9.61,9.99,9.55,9.74,2022100.0],["2026-05-15",9.66,9.785,9.17,9.22,1516200.0],["2026-05-18",9.22,9.51,9.039,9.2,1121500.0],["2026-05-19",9.21,9.23,8.95,8.96,1402300.0],["2026-05-20",8.98,10.38,8.98,10.34,5342000.0],["2026-05-21",10.2,11.46,10.18,11.13,5228200.0],["2026-05-22",11.12,11.52,11.01,11.25,2487400.0],["2026-05-26",11.34,11.43,10.39,10.41,2931900.0],["2026-05-27",10.41,10.56,10.225,10.24,1451200.0],["2026-05-28",10.13,10.18,9.89,9.97,1604500.0],["2026-05-29",9.97,10.345,9.9,10.2,1722100.0],["2026-06-01",10.17,10.17,9.025,9.035,2101900.0],["2026-06-02",9.08,9.198,8.69,8.97,2658700.0],["2026-06-03",8.95,8.96,8.63,8.655,1590900.0],["2026-06-04",8.75,9.05,8.64,8.77,2094000.0],["2026-06-05",8.76,9.21,8.555,8.74,3225800.0],["2026-06-08",8.875,8.94,8.39,8.56,1426100.0],["2026-06-09",8.78,9.02,8.62,8.81,2013600.0],["2026-06-10",8.91,9.15,8.67,8.68,1816500.0],["2026-06-11",8.71,9.06,8.51,8.86,2230800.0],["2026-06-12",8.85,9.21,8.84,9.05,1295100.0],["2026-06-15",9.18,9.64,9.04,9.54,1680600.0],["2026-06-16",9.56,9.605,9.16,9.4,1014400.0],["2026-06-17",9.51,9.82,9.43,9.57,1804000.0],["2026-06-18",9.67,9.98,9.55,9.93,1700100.0],["2026-06-22",9.96,10.535,9.95,10.36,1386200.0],["2026-06-23",10.18,10.66,10.18,10.38,1112900.0],["2026-06-24",10.58,11.0,10.565,10.62,1303800.0],["2026-06-25",10.63,10.9,10.315,10.36,1510500.0],["2026-06-26",10.27,11.05,10.15,10.9,5273100.0],["2026-06-29",10.9,11.03,10.78,10.97,1165400.0],["2026-06-30",11.06,11.2,10.9,10.97,1529300.0],["2026-07-01",10.98,11.18,10.695,10.78,2086700.0],["2026-07-02",10.98,11.105,10.65,11.1,1889500.0],["2026-07-06",11.06,11.235,10.71,11.04,1351233.627143],["2026-07-07",11.22,12,11.03,11.99,3812054.213966],["2026-07-08",11.85,12.13,11.72,12.12,1918782.651557],["2026-07-09",12.1,12.22,11.83,12.08,1414362.812625],["2026-07-10",12.07,12.1,11.1827,11.45,1338778.674815],["2026-07-13",11.165,11.33,10.855,10.91,1579241.35639],["2026-07-14",10.96,11.5,10.84,11.24,1570564.714868],["2026-07-15",11.18,11.365,11,11.33,1152272.342907],["2026-07-16",11.24,11.245,10.765,10.89,938929.134587],["2026-07-17",10.62,10.99,10.5,10.86,814951.097029],["2026-07-20",11.01,11.16,10.67,10.68,821127.566138],["2026-07-21",10.65,10.92,10.48,10.89,1217685.499655],["2026-07-22",10.885,10.885,10.47,10.54,849930.855688],["2026-07-23",10.34,10.53,10.18,10.45,727530.649983],["2026-07-24",10.47,10.57,10.21,10.39,1137953.737311],["2026-07-27",10.725,10.765,10.13,10.15,1193263.315413],["2026-07-28",10.13,10.15,9.235,9.31,1468059.084218],["2026-07-29",9.28,9.45,8.82,8.93,1786919.697245],["2026-07-30",8.94,9.375,8.9,9.31,1407727.556661],["2026-07-31",9.465,9.465,8.87,9.01,1169781.118371],["2026-08-03",9.02,9.21,8.82,9.19,1154061.042419],["2026-08-04",9.43,9.63,9.26,9.47,1005585.036993]]}