{"t":"MGNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-10",24.0,26.4,23.91,24.99,5360200.0],["2013-10-11",25.2,26.27,24.89,26.1,549500.0],["2013-10-14",26.5,26.5,25.01,25.38,244500.0],["2013-10-15",25.06,25.99,23.1,25.01,322400.0],["2013-10-16",25.23,25.7,24.16,25.43,97700.0],["2013-10-17",26.5,26.5,24.51,25.17,47400.0],["2013-10-18",25.09,25.73,25.05,25.41,152800.0],["2013-10-21",25.2,25.72,24.89,25.7,120500.0],["2013-10-22",25.98,27.99,25.74,27.22,107300.0],["2013-10-23",27.22,27.72,25.7,26.17,76800.0],["2013-10-24",26.01,29.3,26.01,28.0,93200.0],["2013-10-25",28.0,28.45,27.43,27.5,18400.0],["2013-10-28",27.65,27.69,26.77,27.37,16000.0],["2013-10-29",27.08,27.77,26.0,27.13,35400.0],["2013-10-30",26.36,28.0,26.36,26.85,22100.0],["2013-10-31",27.0,28.32,26.52,26.94,101500.0],["2013-11-01",27.62,27.62,26.5,27.32,25400.0],["2013-11-04",28.22,28.22,25.6,26.15,64900.0],["2013-11-05",26.61,27.25,25.27,26.23,72500.0],["2013-11-06",26.09,27.01,25.62,26.23,261500.0],["2013-11-07",25.56,26.26,25.27,26.0,56300.0],["2013-11-08",26.25,26.51,25.37,25.91,59200.0],["2013-11-11",25.91,26.81,25.51,26.54,32200.0],["2013-11-12",26.75,27.49,26.49,26.93,43300.0],["2013-11-13",26.86,29.0,26.86,28.48,40900.0],["2013-11-14",28.47,28.75,27.34,27.96,33100.0],["2013-11-15",28.46,30.25,27.03,27.11,122200.0],["2013-11-18",27.49,27.95,25.4,26.11,81100.0],["2013-11-19",26.0,26.0,23.0,23.21,96000.0],["2013-11-20",23.3,23.87,21.5,22.21,55300.0],["2013-11-21",22.29,22.41,21.55,21.82,85200.0],["2013-11-22",21.87,24.15,21.74,23.79,40600.0],["2013-11-25",23.79,25.78,23.05,24.865,35400.0],["2013-11-26",24.54,26.98,24.54,26.52,115000.0],["2013-11-27",26.31,27.98,26.2,27.25,41000.0],["2013-11-29",26.62,27.98,25.92,26.47,11200.0],["2013-12-02",26.43,27.27,25.83,25.83,37400.0],["2013-12-03",27.12,27.19,25.04,25.64,80500.0],["2013-12-04",27.4,27.92,24.72,26.0,248900.0],["2013-12-05",25.77,27.33,25.17,25.76,65000.0],["2013-12-06",25.93,26.95,25.32,26.01,29700.0],["2013-12-09",26.02,27.0,25.55,26.0,59300.0],["2013-12-10",25.99,26.6,25.36,26.01,68800.0],["2013-12-11",25.93,26.11,24.31,24.9,92100.0],["2013-12-12",25.22,25.22,24.4,24.96,61700.0],["2013-12-13",24.96,25.64,24.08,25.2,79900.0],["2013-12-16",25.35,26.39,24.46,26.15,59300.0],["2013-12-17",26.29,27.52,25.85,26.8,73200.0],["2013-12-18",26.87,27.69,25.83,27.53,93600.0],["2013-12-19",27.28,27.63,26.44,26.69,107500.0],["2013-12-20",26.76,27.52,25.62,26.85,985000.0],["2013-12-23",27.05,27.81,26.52,27.16,65800.0],["2013-12-24",27.2,27.2,26.31,27.0,24400.0],["2013-12-26",27.17,27.17,26.31,26.81,48900.0],["2013-12-27",26.93,26.93,26.26,26.77,184700.0],["2013-12-30",26.68,28.28,26.09,28.05,105500.0],["2013-12-31",28.01,28.52,26.79,27.43,171700.0],["2014-01-02",27.15,29.04,27.06,28.83,59300.0],["2014-01-03",28.89,29.48,28.38,29.48,156500.0],["2014-01-06",29.48,29.48,28.71,29.31,58100.0],["2014-01-07",29.5,32.08,28.96,31.53,114400.0],["2014-01-08",31.4,32.26,30.88,32.26,66600.0],["2014-01-09",32.46,33.93,32.46,33.92,63900.0],["2014-01-10",34.13,37.48,34.13,37.03,154400.0],["2014-01-13",37.03,37.11,35.41,37.0,203500.0],["2014-01-14",37.1,37.74,36.8,37.19,124600.0],["2014-01-15",37.1,37.88,36.65,37.07,133000.0],["2014-01-16",37.05,39.17,37.05,38.67,24200.0],["2014-01-17",38.74,40.78,38.74,40.21,55300.0],["2014-01-21",40.44,40.88,37.8,39.0,119300.0],["2014-01-22",39.21,39.21,37.58,38.06,77900.0],["2014-01-23",38.1,39.16,37.96,38.83,28600.0],["2014-01-24",38.93,39.96,38.62,39.51,72100.0],["2014-01-27",39.66,39.66,37.01,37.9,52300.0],["2014-01-28",38.1,38.93,38.1,38.55,78600.0],["2014-01-29",38.55,38.55,36.57,37.11,43800.0],["2014-01-30",36.66,39.15,36.03,38.9,29500.0],["2014-01-31",38.43,40.22,38.3,39.81,32000.0],["2014-02-03",39.67,41.0,38.04,38.35,42100.0],["2014-02-04",36.5,38.58,35.51,36.42,29500.0],["2014-02-05",36.34,36.91,34.56,35.11,36300.0],["2014-02-06",38.24,38.24,34.64,35.17,20500.0],["2014-02-07",35.14,38.28,35.02,36.99,41900.0],["2014-02-10",36.3,36.94,35.01,36.04,166800.0],["2014-02-11",35.97,37.53,34.02,37.17,55100.0],["2014-02-12",40.07,40.2,37.26,38.0,45000.0],["2014-02-13",36.5,36.5,34.37,35.29,1549700.0],["2014-02-14",35.64,35.64,33.51,33.92,323700.0],["2014-02-18",35.65,36.48,34.52,34.56,442600.0],["2014-02-19",34.62,35.8,34.51,34.94,218100.0],["2014-02-20",35.27,35.76,34.6,35.0,98600.0],["2014-02-21",35.24,36.48,35.03,35.74,446000.0],["2014-02-24",35.75,35.97,35.04,35.3,65200.0],["2014-02-25",36.59,37.35,35.7,37.14,140400.0],["2014-02-26",37.42,37.79,36.0,36.6,154800.0],["2014-02-27",36.43,37.32,36.06,37.17,95700.0],["2014-02-28",37.27,37.5,34.26,35.0,227900.0],["2014-03-03",34.44,34.56,33.09,33.37,280200.0],["2014-03-04",33.81,35.22,33.81,34.59,200200.0],["2014-03-05",36.0,37.0,34.5,34.94,271400.0],["2014-03-06",34.57,36.53,33.9,33.99,118000.0],["2014-03-07",34.25,34.25,32.76,33.22,185900.0],["2014-03-10",33.3,33.43,32.76,32.89,77500.0],["2014-03-11",33.52,34.25,32.83,33.84,100700.0],["2014-03-12",33.62,34.02,32.83,33.3,68800.0],["2014-03-13",33.21,34.37,33.11,34.11,119000.0],["2014-03-14",34.06,35.75,33.26,35.14,151100.0],["2014-03-17",35.48,37.0,34.58,36.21,191900.0],["2014-03-18",36.34,37.33,36.26,37.23,175800.0],["2014-03-19",37.38,38.35,36.96,38.04,147900.0],["2014-03-20",37.88,38.46,37.61,38.21,72700.0],["2014-03-21",38.5,38.55,34.51,35.15,205400.0],["2014-03-24",35.03,35.03,31.81,33.86,228100.0],["2014-03-25",34.0,34.12,32.0,32.35,163900.0],["2014-03-26",32.54,33.73,31.5,31.6,137000.0],["2014-03-27",31.5,31.72,29.52,31.57,142700.0],["2014-03-28",31.47,32.04,27.81,28.28,213100.0],["2014-03-31",28.54,28.8,27.53,27.83,209400.0],["2014-04-01",27.95,29.86,27.95,29.32,127900.0],["2014-04-02",29.52,30.23,28.93,29.47,68800.0],["2014-04-03",29.35,31.11,26.54,27.28,172600.0],["2014-04-04",27.46,28.11,25.5,26.06,167900.0],["2014-04-07",26.06,27.0,24.05,25.13,266400.0],["2014-04-08",24.5,24.5,22.67,23.24,1488500.0],["2014-04-09",23.1,24.3,22.63,24.17,618500.0],["2014-04-10",24.36,24.57,22.85,23.49,313500.0],["2014-04-11",23.21,23.49,19.95,20.38,662500.0],["2014-04-14",20.63,21.41,20.0,20.16,293700.0],["2014-04-15",20.16,20.49,18.35,19.58,602900.0],["2014-04-16",20.0,20.98,19.812,20.21,371900.0],["2014-04-17",20.2,20.2,19.0,20.02,239100.0],["2014-04-21",20.23,20.749,18.763,19.08,239500.0],["2014-04-22",19.08,19.79,18.52,19.21,730800.0],["2014-04-23",19.26,21.24,18.64,20.65,678100.0],["2014-04-24",19.66,20.85,19.3,20.71,312200.0],["2014-04-25",20.64,20.86,19.77,20.54,227700.0],["2014-04-28",20.6,20.99,19.39,20.87,238700.0],["2014-04-29",20.79,20.79,18.78,19.88,314600.0],["2014-04-30",19.74,20.23,19.54,19.94,146900.0],["2014-05-01",19.97,19.97,18.95,19.49,253100.0],["2014-05-02",19.61,19.74,19.09,19.43,97000.0],["2014-05-05",19.23,20.46,19.117,20.16,150900.0],["2014-05-06",20.27,20.75,19.5,19.64,83800.0],["2014-05-07",19.5,20.976,18.32,19.15,394900.0],["2014-05-08",19.06,19.49,18.0,18.45,285200.0],["2014-05-09",18.36,19.16,17.96,19.01,359800.0],["2014-05-12",19.05,20.55,18.58,20.34,185000.0],["2014-05-13",20.23,20.96,19.52,19.69,139300.0],["2014-05-14",19.5,20.48,19.39,19.94,147800.0],["2014-05-15",19.92,19.92,18.55,18.78,185100.0],["2014-05-16",18.88,19.32,18.58,19.09,104700.0],["2014-05-19",19.12,19.82,18.96,19.43,182200.0],["2014-05-20",19.5,19.5,18.5,18.63,245100.0],["2014-05-21",18.75,19.15,18.1,18.26,176500.0],["2014-05-22",18.43,19.09,18.15,18.5,215300.0],["2014-05-23",18.49,18.96,18.03,18.53,81800.0],["2014-05-27",19.05,19.45,18.73,19.21,385500.0],["2014-05-28",19.29,19.83,18.84,19.44,524500.0],["2014-05-29",19.6,20.685,19.49,20.44,2095000.0],["2014-05-30",20.29,20.32,18.51,18.66,426700.0],["2014-06-02",18.62,19.15,18.41,18.5,221000.0],["2014-06-03",18.46,18.95,18.25,18.54,167300.0],["2014-06-04",18.5,19.75,18.41,19.7,200900.0],["2014-06-05",19.62,20.61,19.25,20.15,228400.0],["2014-06-06",20.66,20.99,19.81,20.03,435000.0],["2014-06-09",20.63,22.43,20.4,21.29,512400.0],["2014-06-10",21.2,21.469,20.44,20.99,555100.0],["2014-06-11",20.74,21.91,20.74,21.44,228300.0],["2014-06-12",21.46,22.15,21.2,21.34,376100.0],["2014-06-13",21.5,21.64,20.52,21.5,226100.0],["2014-06-16",21.65,22.74,21.37,22.2,307300.0],["2014-06-17",22.1,22.93,21.54,21.81,159500.0],["2014-06-18",21.9,22.69,21.293,22.54,215200.0],["2014-06-19",22.56,22.74,21.96,22.43,266700.0],["2014-06-20",22.5,23.205,22.37,22.71,430500.0],["2014-06-23",22.69,23.7,22.69,23.09,368300.0],["2014-06-24",23.1,23.55,22.37,22.64,229900.0],["2014-06-25",22.41,23.49,22.05,23.24,164900.0],["2014-06-26",23.33,23.34,22.32,22.64,163700.0],["2014-06-27",22.48,22.6,21.39,22.24,2287900.0],["2014-06-30",22.12,22.2,21.5,21.73,214800.0],["2014-07-01",21.82,22.7,21.51,22.31,208800.0],["2014-07-02",22.39,22.61,21.84,22.23,156300.0],["2014-07-03",22.29,22.5,21.68,22.17,73700.0],["2014-07-07",22.17,22.73,21.25,21.39,136700.0],["2014-07-08",21.38,21.57,19.55,19.88,329000.0],["2014-07-09",19.93,20.06,19.25,19.72,250800.0],["2014-07-10",19.2,19.85,18.85,19.82,350000.0],["2014-07-11",20.28,20.97,19.77,20.11,219100.0],["2014-07-14",20.29,20.48,20.0,20.25,148400.0],["2014-07-15",20.2,20.2,19.14,19.37,205600.0],["2014-07-16",19.51,19.67,18.97,19.05,113900.0],["2014-07-17",18.94,19.27,18.25,18.37,339000.0],["2014-07-18",18.3,19.53,18.3,18.85,153400.0],["2014-07-21",18.71,19.205,18.33,18.85,206200.0],["2014-07-22",19.01,20.41,18.76,20.15,173900.0],["2014-07-23",20.47,22.59,20.37,22.21,462800.0],["2014-07-24",22.25,22.28,21.09,21.16,167000.0],["2014-07-25",20.97,21.317,20.57,21.09,119000.0],["2014-07-28",21.09,21.1,20.0,20.2,112200.0],["2014-07-29",20.24,21.39,20.24,21.22,248700.0],["2014-07-30",21.46,21.82,20.92,21.19,146500.0],["2014-07-31",20.85,21.06,20.0,20.3,142700.0],["2014-08-01",20.26,20.41,19.23,19.88,163400.0],["2014-08-04",19.96,20.218,19.33,19.48,137300.0],["2014-08-05",19.35,20.249,18.83,20.19,243200.0],["2014-08-06",18.87,19.878,18.35,18.55,355200.0],["2014-08-07",18.69,19.22,18.35,18.94,190700.0],["2014-08-08",18.98,19.31,18.67,19.19,176100.0],["2014-08-11",19.36,20.3,19.36,20.12,171900.0],["2014-08-12",19.93,20.85,19.81,20.52,137400.0],["2014-08-13",20.69,21.0,20.331,20.78,189400.0],["2014-08-14",20.71,21.21,20.22,20.54,199700.0],["2014-08-15",20.79,20.96,20.03,20.46,73400.0],["2014-08-18",20.52,21.13,20.28,20.91,90200.0],["2014-08-19",20.86,21.0,20.33,20.79,77900.0],["2014-08-20",20.67,20.814,20.0,20.18,107700.0],["2014-08-21",21.07,21.38,20.54,20.92,390000.0],["2014-08-22",21.0,22.229,20.98,21.98,423200.0],["2014-08-25",22.1,22.5,21.29,21.45,132400.0],["2014-08-26",21.54,22.73,21.54,22.34,177500.0],["2014-08-27",22.53,22.556,21.568,21.69,109400.0],["2014-08-28",21.8,22.0,20.96,21.05,123800.0],["2014-08-29",21.05,21.71,21.05,21.36,98100.0],["2014-09-02",21.31,21.464,20.69,20.84,183500.0],["2014-09-03",21.15,21.56,20.878,21.23,159700.0],["2014-09-04",21.34,21.96,21.0,21.29,142200.0],["2014-09-05",21.18,21.76,20.56,21.47,185300.0],["2014-09-08",21.47,22.68,21.43,22.63,182500.0],["2014-09-09",22.75,22.9,21.2,21.44,236100.0],["2014-09-10",21.53,22.76,21.12,22.08,175000.0],["2014-09-11",21.89,22.15,21.55,22.07,73200.0],["2014-09-12",22.33,22.418,21.11,21.7,130300.0],["2014-09-15",21.7,21.74,20.79,21.11,204400.0],["2014-09-16",21.05,21.56,20.54,21.34,234800.0],["2014-09-17",21.3,22.14,21.105,21.31,195500.0],["2014-09-18",21.37,22.02,20.905,21.78,212100.0],["2014-09-19",21.94,22.34,21.0,21.57,534500.0],["2014-09-22",21.31,21.56,20.13,20.45,220500.0],["2014-09-23",20.2,20.688,19.61,19.84,176600.0],["2014-09-24",19.98,20.856,19.98,20.41,164100.0],["2014-09-25",20.38,20.68,19.45,19.49,167000.0],["2014-09-26",19.58,20.12,19.28,19.47,143700.0],["2014-09-29",19.01,20.09,19.0,20.01,173300.0],["2014-09-30",20.06,21.16,20.06,20.9,334800.0],["2014-10-01",20.48,20.76,19.54,19.77,211900.0],["2014-10-02",19.71,20.529,19.61,20.25,160700.0],["2014-10-03",20.55,21.23,20.09,21.11,161700.0],["2014-10-06",21.25,21.25,20.2,20.41,110500.0],["2014-10-07",20.19,20.3,19.45,19.47,118800.0],["2014-10-08",19.48,20.59,19.22,20.5,101000.0],["2014-10-09",20.49,20.58,19.52,19.72,117100.0],["2014-10-10",19.58,20.32,18.0,18.12,308400.0],["2014-10-13",18.15,18.6,17.31,17.78,160000.0],["2014-10-14",18.06,19.68,17.92,19.18,259000.0],["2014-10-15",18.57,19.15,18.076,18.42,199800.0],["2014-10-16",18.0,18.88,18.0,18.69,179200.0],["2014-10-17",19.21,19.21,18.38,18.46,112000.0],["2014-10-20",18.35,19.0,18.35,19.0,69700.0],["2014-10-21",19.27,19.54,18.81,19.28,61100.0],["2014-10-22",19.35,19.85,19.15,19.28,58000.0],["2014-10-23",19.53,20.6,19.29,19.69,577400.0],["2014-10-24",19.66,19.68,19.1,19.16,256300.0],["2014-10-27",19.02,20.65,19.02,20.58,214000.0],["2014-10-28",20.75,21.97,20.532,21.79,206900.0],["2014-10-29",21.79,21.79,20.07,20.27,131000.0],["2014-10-30",20.19,21.18,20.19,20.67,193000.0],["2014-10-31",21.32,21.61,20.55,21.29,228500.0],["2014-11-03",21.29,21.48,20.81,21.19,101600.0],["2014-11-04",21.07,21.39,20.53,20.62,63700.0],["2014-11-05",20.88,21.289,19.71,19.88,104100.0],["2014-11-06",19.72,20.1,19.01,19.21,190700.0],["2014-11-07",19.2,19.955,18.761,19.84,168900.0],["2014-11-10",19.9,21.89,19.75,20.24,945500.0],["2014-11-11",20.16,21.38,19.52,21.15,318400.0],["2014-11-12",22.0,24.0,20.56,23.78,396400.0],["2014-11-13",23.74,25.18,23.55,24.13,356400.0],["2014-11-14",24.09,24.09,22.84,23.27,168500.0],["2014-11-17",23.29,23.29,22.52,22.97,133800.0],["2014-11-18",23.02,24.79,23.0,24.58,434400.0],["2014-11-19",24.85,24.85,23.58,23.69,104200.0],["2014-11-20",23.53,26.3,23.29,26.1,352900.0],["2014-11-21",26.85,27.72,26.28,27.21,476700.0],["2014-11-24",27.56,28.928,27.56,28.01,502900.0],["2014-11-25",28.0,28.68,27.5,27.76,236500.0],["2014-11-26",27.83,28.49,27.52,28.04,141300.0],["2014-11-28",27.9,29.17,27.6,28.26,211200.0],["2014-12-01",28.03,28.46,26.32,28.31,289900.0],["2014-12-02",28.26,29.0,28.01,28.6,197800.0],["2014-12-03",28.72,29.98,28.01,29.24,308700.0],["2014-12-04",29.05,29.439,27.97,28.6,205000.0],["2014-12-05",28.6,29.4,28.51,28.91,158200.0],["2014-12-08",29.26,30.64,28.79,28.91,265800.0],["2014-12-09",28.21,30.86,28.07,30.76,132500.0],["2014-12-10",30.38,31.31,29.56,29.76,201700.0],["2014-12-11",30.14,31.16,29.27,29.75,195600.0],["2014-12-12",29.15,30.47,29.15,29.68,180800.0],["2014-12-15",30.47,30.99,28.56,28.99,259300.0],["2014-12-16",28.91,30.0,28.06,28.79,224500.0],["2014-12-17",28.79,29.25,28.28,29.25,288300.0],["2014-12-18",29.89,35.58,28.23,33.83,1562100.0],["2014-12-19",33.75,34.95,33.0,34.53,995600.0],["2014-12-22",36.37,39.9,35.51,38.58,730500.0],["2014-12-23",38.42,38.42,32.45,32.66,542700.0],["2014-12-24",32.6,34.428,32.4,33.0,253200.0],["2014-12-26",33.26,35.9,33.26,35.56,205000.0],["2014-12-29",35.51,36.2,34.64,35.67,220100.0],["2014-12-30",35.4,35.4,33.01,34.12,182400.0],["2014-12-31",34.22,35.505,34.22,35.07,203800.0],["2015-01-02",35.28,36.2,34.09,35.18,132700.0],["2015-01-05",34.66,35.98,34.133,34.73,164100.0],["2015-01-06",34.82,35.82,32.75,32.84,290800.0],["2015-01-07",33.16,36.0,33.1,35.74,253500.0],["2015-01-08",36.22,37.0,34.77,36.02,243200.0],["2015-01-09",36.0,36.0,33.76,33.91,195400.0],["2015-01-12",33.64,34.56,33.02,33.87,156500.0],["2015-01-13",34.25,34.71,33.05,33.65,238300.0],["2015-01-14",33.2,35.28,32.8,34.55,165700.0],["2015-01-15",34.59,34.59,31.21,31.47,161500.0],["2015-01-16",30.92,32.5,30.3,31.87,250200.0],["2015-01-20",32.06,33.93,31.67,33.39,249700.0],["2015-01-21",32.46,33.6,31.79,31.91,357200.0],["2015-01-22",32.0,32.927,30.73,32.6,297600.0],["2015-01-23",32.55,33.16,31.65,32.44,201700.0],["2015-01-26",32.19,33.18,31.745,33.1,275900.0],["2015-01-27",32.31,33.41,32.05,32.74,245300.0],["2015-01-28",33.02,33.65,31.69,32.31,167900.0],["2015-01-29",32.4,32.579,31.11,31.47,211600.0],["2015-01-30",31.18,32.4,30.4,31.62,210400.0],["2015-02-02",31.04,32.0,30.23,31.69,214500.0],["2015-02-03",31.77,32.03,30.23,31.37,193300.0],["2015-02-04",31.07,31.73,30.35,31.36,145800.0],["2015-02-05",31.61,33.655,31.14,33.49,208200.0],["2015-02-06",33.45,34.24,32.85,33.13,209600.0],["2015-02-09",32.99,33.12,31.94,32.25,252500.0],["2015-02-10",32.72,33.73,32.35,33.39,271800.0],["2015-02-11",33.27,34.25,32.64,33.18,142900.0],["2015-02-12",33.49,34.24,32.91,33.985,140600.0],["2015-02-13",34.0,34.21,33.31,34.09,383600.0],["2015-02-17",34.2,36.75,33.83,36.55,640100.0],["2015-02-18",36.32,36.7,35.18,35.93,343100.0],["2015-02-19",35.83,36.06,35.59,35.91,302500.0],["2015-02-20",36.01,36.93,35.576,35.86,616100.0],["2015-02-23",35.64,35.65,34.54,35.13,270800.0],["2015-02-24",35.05,35.525,34.27,34.51,189400.0],["2015-02-25",34.44,34.83,33.61,34.3,165700.0],["2015-02-26",34.11,34.84,34.0,34.62,296500.0],["2015-02-27",34.54,35.67,34.15,34.57,168700.0],["2015-03-02",34.47,34.79,34.06,34.7,208600.0],["2015-03-03",34.64,34.76,34.01,34.65,133900.0],["2015-03-04",34.25,35.54,31.155,34.62,551500.0],["2015-03-05",34.62,35.86,34.47,35.58,268200.0],["2015-03-06",35.39,35.85,34.95,35.36,339700.0],["2015-03-09",35.58,35.58,34.01,34.4,278700.0],["2015-03-10",34.04,35.14,33.21,34.63,201500.0],["2015-03-11",34.82,36.01,34.2,35.71,263100.0],["2015-03-12",36.03,36.03,34.68,35.25,211000.0],["2015-03-13",35.31,35.89,34.11,34.77,198600.0],["2015-03-16",34.95,35.56,34.565,34.94,148700.0],["2015-03-17",34.94,35.65,34.54,35.38,191400.0],["2015-03-18",35.35,37.58,35.24,37.16,450900.0],["2015-03-19",37.0,39.45,36.96,39.17,303900.0],["2015-03-20",39.0,39.9,34.73,36.25,1388400.0],["2015-03-23",35.67,36.87,33.705,33.89,322800.0],["2015-03-24",33.94,35.31,33.02,33.21,251100.0],["2015-03-25",33.26,33.3,30.85,30.9,274700.0],["2015-03-26",31.08,31.13,29.5,30.77,304500.0],["2015-03-27",30.89,32.08,30.87,31.93,145300.0],["2015-03-30",32.32,33.0,31.13,32.11,125600.0],["2015-03-31",31.78,32.46,31.09,31.37,163500.0],["2015-04-01",30.86,31.71,29.6,31.55,207100.0],["2015-04-02",31.66,32.15,30.7,31.64,168400.0],["2015-04-06",31.56,32.48,31.345,32.03,183400.0],["2015-04-07",32.12,34.31,32.12,33.26,282400.0],["2015-04-08",33.12,34.5,32.64,33.4,159400.0],["2015-04-09",33.35,33.69,31.89,33.3,105900.0],["2015-04-10",33.66,35.0,33.29,34.43,103400.0],["2015-04-13",34.49,34.9,33.88,34.78,140100.0],["2015-04-14",34.9,34.9,33.51,34.16,136800.0],["2015-04-15",33.98,34.46,33.19,33.96,121500.0],["2015-04-16",33.82,34.34,33.4,33.59,110900.0],["2015-04-17",33.27,33.7,32.34,32.85,182900.0],["2015-04-20",33.01,33.86,32.4,33.43,111300.0],["2015-04-21",33.74,34.346,33.19,33.78,107600.0],["2015-04-22",33.76,34.2,32.805,33.73,136700.0],["2015-04-23",33.53,34.0,32.575,33.87,358200.0],["2015-04-24",33.78,34.496,33.52,33.96,101700.0],["2015-04-27",34.17,34.315,31.74,32.12,258400.0],["2015-04-28",32.26,33.18,30.26,32.02,177600.0],["2015-04-29",31.96,32.47,31.0,31.87,124200.0],["2015-04-30",31.56,32.0,27.92,28.61,338400.0],["2015-05-01",28.72,29.915,28.5,29.75,156700.0],["2015-05-04",29.71,30.12,28.98,29.73,176500.0],["2015-05-05",29.45,29.45,26.681,27.17,310400.0],["2015-05-06",27.16,28.79,26.89,27.85,122300.0],["2015-05-07",28.72,29.75,27.49,29.74,308500.0],["2015-05-08",29.75,30.445,28.78,29.09,202300.0],["2015-05-11",29.2,30.41,29.0,30.24,675100.0],["2015-05-12",29.78,31.156,29.435,30.69,404800.0],["2015-05-13",30.81,31.41,29.58,29.68,210500.0],["2015-05-14",30.0,30.7,28.71,30.42,205600.0],["2015-05-15",30.46,30.875,29.5,30.84,226700.0],["2015-05-18",30.68,33.21,30.24,32.83,348200.0],["2015-05-19",32.88,32.92,31.115,31.92,149400.0],["2015-05-20",32.14,32.68,31.55,32.34,124400.0],["2015-05-21",32.3,32.53,30.09,31.13,172800.0],["2015-05-22",31.16,31.9,30.975,31.5,141300.0],["2015-05-26",31.44,32.36,31.05,32.04,140800.0],["2015-05-27",32.3,32.56,31.39,31.9,124700.0],["2015-05-28",31.87,32.27,31.33,31.97,191200.0],["2015-05-29",32.02,32.7,31.7,32.35,170800.0],["2015-06-01",32.69,32.69,30.5,31.97,224900.0],["2015-06-02",31.7,32.93,30.986,32.23,147700.0],["2015-06-03",32.44,32.95,31.91,32.83,110000.0],["2015-06-04",32.53,32.965,31.82,32.73,112200.0],["2015-06-05",32.4,33.76,31.95,33.69,129300.0],["2015-06-08",33.73,33.73,32.41,32.82,135900.0],["2015-06-09",32.76,32.76,30.32,31.57,218800.0],["2015-06-10",31.65,32.53,31.2,31.85,158700.0],["2015-06-11",32.0,33.78,31.99,33.74,160600.0],["2015-06-12",33.64,34.07,33.15,33.97,185700.0],["2015-06-15",33.91,35.48,33.64,35.36,456600.0],["2015-06-16",35.18,35.75,34.02,34.29,208600.0],["2015-06-17",34.4,35.19,34.4,34.99,217100.0],["2015-06-18",35.37,36.9,35.15,36.84,355300.0],["2015-06-19",36.9,36.98,36.359,36.5,303800.0],["2015-06-22",36.94,38.0,36.24,38.0,245200.0],["2015-06-23",37.86,38.37,37.31,38.08,270500.0],["2015-06-24",37.83,38.24,36.68,36.86,256000.0],["2015-06-25",36.98,37.35,35.57,36.41,155100.0],["2015-06-26",36.65,37.47,35.26,36.44,1207700.0],["2015-06-29",35.96,37.18,35.6,35.69,262600.0],["2015-06-30",36.23,38.21,35.875,37.97,324400.0],["2015-07-01",37.15,37.75,34.93,35.18,452100.0],["2015-07-02",35.21,35.48,34.68,35.27,94900.0],["2015-07-06",34.7,37.23,34.599,36.82,233600.0],["2015-07-07",36.67,36.87,35.21,36.84,192300.0],["2015-07-08",36.38,36.89,35.08,35.35,259500.0],["2015-07-09",35.89,36.25,34.41,35.82,233800.0],["2015-07-10",36.32,38.99,36.17,38.85,309000.0],["2015-07-13",39.0,39.9,38.52,39.44,224700.0],["2015-07-14",38.99,39.21,37.93,38.07,273700.0],["2015-07-15",37.02,37.44,36.25,36.36,2185900.0],["2015-07-16",36.55,37.75,36.18,36.55,623400.0],["2015-07-17",36.9,37.7,36.3,37.51,449600.0],["2015-07-20",37.73,37.84,36.63,37.53,328200.0],["2015-07-21",37.75,37.96,36.0,37.71,401400.0],["2015-07-22",37.28,38.98,36.67,38.84,310100.0],["2015-07-23",39.0,39.39,37.421,37.6,236100.0],["2015-07-24",37.21,38.38,36.51,36.72,421600.0],["2015-07-27",36.05,36.72,34.22,35.54,382300.0],["2015-07-28",35.91,37.48,35.1,37.33,270000.0],["2015-07-29",37.39,37.76,36.35,37.03,283700.0],["2015-07-30",37.19,37.49,36.0,37.16,190800.0],["2015-07-31",37.21,38.55,36.73,37.6,577400.0],["2015-08-03",37.15,39.0,36.3,37.79,266900.0],["2015-08-04",38.14,38.39,37.43,37.68,193200.0],["2015-08-05",38.18,38.58,37.64,37.88,130100.0],["2015-08-06",38.3,38.49,32.13,33.12,605300.0],["2015-08-07",33.0,34.45,32.76,34.13,563900.0],["2015-08-10",34.61,35.22,32.84,33.6,492500.0],["2015-08-11",33.19,33.61,32.31,32.99,532200.0],["2015-08-12",32.55,32.96,30.86,32.56,340300.0],["2015-08-13",32.72,33.97,31.38,31.56,317300.0],["2015-08-14",31.6,31.99,30.03,30.82,260000.0],["2015-08-17",30.61,32.511,30.15,32.12,225900.0],["2015-08-18",31.87,32.15,30.65,30.79,304300.0],["2015-08-19",30.34,31.18,29.48,29.95,379900.0],["2015-08-20",29.34,29.976,28.64,28.79,282700.0],["2015-08-21",27.79,29.89,27.5,28.12,270300.0],["2015-08-24",26.4,28.18,24.43,26.2,286300.0],["2015-08-25",27.38,27.53,25.15,25.26,435500.0],["2015-08-26",26.21,26.64,24.84,26.44,325100.0],["2015-08-27",26.68,27.3,25.59,26.31,407000.0],["2015-08-28",26.09,27.25,26.05,27.17,254600.0],["2015-08-31",27.07,27.99,26.14,26.35,200600.0],["2015-09-01",25.66,26.49,25.4,25.76,240500.0],["2015-09-02",26.16,26.8,25.18,26.67,221400.0],["2015-09-03",26.89,26.89,25.91,26.19,293600.0],["2015-09-04",25.64,26.8,25.502,25.92,94700.0],["2015-09-08",26.62,27.46,26.03,27.35,180100.0],["2015-09-09",27.5,27.53,26.11,26.25,157600.0],["2015-09-10",26.28,26.65,25.885,26.35,260700.0],["2015-09-11",26.19,26.73,25.78,26.64,255000.0],["2015-09-14",26.52,27.0,26.0,26.77,228300.0],["2015-09-15",26.75,27.41,26.35,27.25,125500.0],["2015-09-16",27.39,27.742,26.72,27.54,212900.0],["2015-09-17",27.5,28.36,27.07,28.14,244600.0],["2015-09-18",27.57,28.86,27.49,28.59,625300.0],["2015-09-21",28.9,28.9,25.55,26.5,323700.0],["2015-09-22",25.27,26.59,25.27,26.01,445900.0],["2015-09-23",26.03,26.8,25.7,26.46,234600.0],["2015-09-24",26.17,26.87,25.49,26.59,426900.0],["2015-09-25",26.92,26.94,23.83,24.0,697500.0],["2015-09-28",23.71,23.71,21.25,21.79,469100.0],["2015-09-29",21.71,23.21,20.45,20.58,461100.0],["2015-09-30",21.15,21.91,20.29,21.42,558600.0],["2015-10-01",21.11,21.5,19.67,20.59,340600.0],["2015-10-02",20.47,22.56,20.32,22.38,297400.0],["2015-10-05",22.8,23.77,21.57,22.76,241000.0],["2015-10-06",22.52,22.889,20.35,21.55,234500.0],["2015-10-07",21.63,23.305,21.09,23.11,442600.0],["2015-10-08",22.77,23.85,22.41,23.48,577700.0],["2015-10-09",23.37,24.17,23.23,23.74,165800.0],["2015-10-12",24.01,24.05,23.43,23.84,321700.0],["2015-10-13",23.7,26.73,23.7,25.15,968300.0],["2015-10-14",25.31,26.505,23.97,24.36,760700.0],["2015-10-15",24.38,25.85,24.17,25.79,498100.0],["2015-10-16",25.92,26.83,25.43,26.01,324400.0],["2015-10-19",25.96,29.4,25.48,29.28,733100.0],["2015-10-20",29.09,29.47,28.28,28.71,369200.0],["2015-10-21",29.34,29.98,28.11,29.15,395500.0],["2015-10-22",29.5,30.24,27.85,28.2,572600.0],["2015-10-23",28.88,29.62,28.55,29.43,399700.0],["2015-10-26",29.43,30.46,28.61,29.7,166700.0],["2015-10-27",29.48,30.4,29.325,30.38,256700.0],["2015-10-28",30.14,32.2,29.26,32.16,401000.0],["2015-10-29",32.15,32.845,31.03,31.29,222200.0],["2015-10-30",31.04,31.5,30.61,31.07,127100.0],["2015-11-02",31.31,33.48,31.05,33.37,246600.0],["2015-11-03",33.0,34.31,32.42,32.87,247100.0],["2015-11-04",33.03,33.432,31.5,32.65,410100.0],["2015-11-05",31.9,32.11,30.42,31.41,211800.0],["2015-11-06",31.14,32.36,30.6,32.19,162300.0],["2015-11-09",32.41,33.74,31.24,33.25,286500.0],["2015-11-10",33.27,33.93,32.66,33.54,308400.0],["2015-11-11",33.79,33.875,32.28,32.57,168900.0],["2015-11-12",32.3,32.49,31.3,31.45,203000.0],["2015-11-13",31.13,32.78,30.57,31.91,201200.0],["2015-11-16",31.44,32.68,30.77,32.45,282200.0],["2015-11-17",32.35,33.575,31.96,33.02,210800.0],["2015-11-18",33.19,34.25,32.85,34.1,373100.0],["2015-11-19",34.2,34.86,31.67,32.5,260300.0],["2015-11-20",32.87,33.81,32.27,33.59,146500.0],["2015-11-23",33.66,35.37,33.39,34.7,286500.0],["2015-11-24",34.64,35.12,33.54,34.24,192400.0],["2015-11-25",34.34,35.73,34.16,35.3,194600.0],["2015-11-27",35.36,35.9,35.11,35.5,50800.0],["2015-11-30",35.56,36.11,34.215,34.58,247500.0],["2015-12-01",34.81,35.06,33.86,34.38,270300.0],["2015-12-02",34.41,35.15,33.87,34.73,192200.0],["2015-12-03",34.83,34.91,32.43,33.12,169000.0],["2015-12-04",33.13,34.63,32.8,34.46,262500.0],["2015-12-07",34.46,34.9,32.29,32.59,223300.0],["2015-12-08",31.94,33.89,31.47,33.13,186900.0],["2015-12-09",33.04,33.04,31.46,31.72,139900.0],["2015-12-10",31.87,32.22,30.64,31.25,255200.0],["2015-12-11",30.4,31.165,29.5,29.56,439100.0],["2015-12-14",29.67,30.43,29.04,29.46,353700.0],["2015-12-15",29.81,30.36,28.69,30.06,367700.0],["2015-12-16",30.4,31.49,30.2,31.36,273100.0],["2015-12-17",31.23,31.87,30.1,31.27,220200.0],["2015-12-18",31.07,31.98,30.63,31.43,2086800.0],["2015-12-21",31.78,32.09,30.74,31.46,169500.0],["2015-12-22",31.56,31.56,30.33,30.76,196700.0],["2015-12-23",30.94,31.49,30.55,31.11,120200.0],["2015-12-24",31.16,31.57,30.98,31.27,93000.0],["2015-12-28",31.16,31.69,30.09,30.36,124000.0],["2015-12-29",30.6,31.45,30.01,31.28,195500.0],["2015-12-30",31.06,31.58,30.76,31.13,151100.0],["2015-12-31",30.95,31.5,30.58,30.97,184400.0],["2016-01-04",30.22,30.657,29.02,29.41,268800.0],["2016-01-05",29.46,29.705,28.12,28.52,261000.0],["2016-01-06",27.87,28.18,26.61,27.62,250300.0],["2016-01-07",26.82,27.24,25.81,26.07,245500.0],["2016-01-08",26.19,26.95,24.75,24.82,216400.0],["2016-01-11",25.02,25.07,22.84,23.17,292700.0],["2016-01-12",23.78,25.34,23.51,24.85,375900.0],["2016-01-13",24.81,25.03,22.18,22.54,370400.0],["2016-01-14",22.73,23.96,21.42,23.79,323200.0],["2016-01-15",22.58,23.76,21.84,22.44,266100.0],["2016-01-19",23.01,23.01,21.11,21.88,282400.0],["2016-01-20",21.49,22.79,20.465,21.98,326700.0],["2016-01-21",22.11,22.44,21.04,21.23,241500.0],["2016-01-22",21.99,22.41,21.12,22.31,246300.0],["2016-01-25",22.16,23.62,21.655,22.29,313100.0],["2016-01-26",22.34,22.44,21.13,22.15,182000.0],["2016-01-27",22.15,22.33,20.45,20.54,247300.0],["2016-01-28",20.74,22.635,19.37,19.49,272400.0],["2016-01-29",19.49,20.35,18.97,20.13,282200.0],["2016-02-01",20.03,21.02,19.24,20.64,216600.0],["2016-02-02",20.34,20.49,19.48,19.7,207600.0],["2016-02-03",19.85,19.9,17.62,18.53,302600.0],["2016-02-04",18.5,20.44,18.19,19.18,210500.0],["2016-02-05",18.97,19.65,17.97,18.23,342000.0],["2016-02-08",17.91,18.23,15.7,16.21,402900.0],["2016-02-09",15.87,16.83,15.52,16.21,236300.0],["2016-02-10",16.36,17.38,15.83,16.06,207400.0],["2016-02-11",15.65,16.06,14.84,15.3,368600.0],["2016-02-12",15.66,16.5,15.08,16.38,223200.0],["2016-02-16",16.64,17.53,16.21,16.88,252700.0],["2016-02-17",17.06,18.3,16.89,17.54,319600.0],["2016-02-18",18.03,18.44,17.1,17.15,305900.0],["2016-02-19",16.96,17.51,16.29,17.42,237500.0],["2016-02-22",17.94,18.41,17.41,17.51,234900.0],["2016-02-23",17.42,17.49,15.68,15.69,214800.0],["2016-02-24",15.48,15.98,14.85,15.74,246100.0],["2016-02-25",15.93,16.27,15.01,15.28,233900.0],["2016-02-26",15.41,16.14,15.01,15.82,276900.0],["2016-02-29",15.77,16.52,15.53,15.98,354900.0],["2016-03-01",15.91,16.67,15.0,16.63,470300.0],["2016-03-02",16.7,17.71,16.27,17.08,422300.0],["2016-03-03",17.05,17.27,16.52,17.14,329100.0],["2016-03-04",17.53,18.73,16.92,18.61,498400.0],["2016-03-07",18.42,19.49,17.8,19.47,311600.0],["2016-03-08",19.37,19.85,17.765,17.87,307300.0],["2016-03-09",17.99,17.99,16.71,17.33,247200.0],["2016-03-10",17.54,18.09,16.15,16.61,318700.0],["2016-03-11",16.72,17.77,16.5,17.6,276800.0],["2016-03-14",17.48,17.91,17.06,17.49,258300.0],["2016-03-15",17.2,17.2,16.0,16.05,354000.0],["2016-03-16",16.04,16.63,15.45,15.89,236800.0],["2016-03-17",15.77,16.01,14.9,15.15,411100.0],["2016-03-18",15.42,16.24,15.03,16.15,455400.0],["2016-03-21",16.08,17.08,15.85,16.78,234100.0],["2016-03-22",16.67,17.54,16.67,17.39,251800.0],["2016-03-23",17.39,17.59,15.875,15.95,282200.0],["2016-03-24",15.8,16.87,15.18,16.38,196300.0],["2016-03-28",16.49,16.669,15.67,15.97,244000.0],["2016-03-29",15.94,17.23,15.53,17.16,204400.0],["2016-03-30",17.37,18.495,17.01,17.23,192300.0],["2016-03-31",17.37,19.19,17.37,18.75,342300.0],["2016-04-01",18.54,19.13,18.12,18.98,284100.0],["2016-04-04",19.14,20.38,19.11,19.84,347500.0],["2016-04-05",19.51,19.98,18.975,19.39,240400.0],["2016-04-06",19.54,21.48,19.54,21.42,343000.0],["2016-04-07",21.13,21.33,19.72,20.32,252900.0],["2016-04-08",20.97,21.5,20.1,20.44,252000.0],["2016-04-11",20.67,21.6,19.9,20.67,240700.0],["2016-04-12",20.73,20.94,20.135,20.81,291100.0],["2016-04-13",21.05,21.73,20.55,21.54,202700.0],["2016-04-14",21.58,21.89,21.03,21.47,207200.0],["2016-04-15",21.36,22.35,21.1,22.2,196100.0],["2016-04-18",22.08,22.08,21.35,21.8,265100.0],["2016-04-19",21.87,21.91,20.35,20.82,318400.0],["2016-04-20",21.06,21.38,20.215,21.01,215700.0],["2016-04-21",20.89,21.94,20.64,21.66,284000.0],["2016-04-22",21.77,22.54,21.23,22.36,182200.0],["2016-04-25",22.21,22.88,21.89,22.0,184100.0],["2016-04-26",21.97,21.97,21.04,21.38,287600.0],["2016-04-27",21.26,21.48,20.68,21.08,155600.0],["2016-04-28",20.92,21.61,20.44,20.84,224600.0],["2016-04-29",20.67,21.07,20.18,20.56,242100.0],["2016-05-02",20.53,20.97,19.703,20.81,297900.0],["2016-05-03",20.49,20.91,19.84,20.01,275600.0],["2016-05-04",19.78,20.08,19.42,19.46,355900.0],["2016-05-05",18.46,19.45,16.774,18.85,595100.0],["2016-05-06",18.62,19.06,18.085,18.15,218200.0],["2016-05-09",18.18,18.94,18.16,18.79,470800.0],["2016-05-10",18.79,18.86,17.87,18.6,236700.0],["2016-05-11",18.58,18.83,17.52,17.62,161500.0],["2016-05-12",17.8,17.8,16.5,16.81,376600.0],["2016-05-13",16.76,17.63,16.28,17.39,157400.0],["2016-05-16",17.56,18.36,17.0,18.24,272000.0],["2016-05-17",18.18,18.62,17.78,18.04,232100.0],["2016-05-18",19.99,22.35,19.845,21.06,1187300.0],["2016-05-19",20.88,21.59,20.55,21.32,484800.0],["2016-05-20",21.47,22.66,21.47,22.61,297400.0],["2016-05-23",22.49,23.26,22.36,22.65,265600.0],["2016-05-24",22.96,23.58,22.67,23.46,257700.0],["2016-05-25",23.8,24.725,23.55,24.36,348600.0],["2016-05-26",24.3,24.37,23.88,23.95,251700.0],["2016-05-27",23.97,25.3,23.81,24.5,233200.0],["2016-05-31",24.75,25.9,24.61,25.56,282200.0],["2016-06-01",25.44,26.393,25.12,25.94,241200.0],["2016-06-02",25.88,27.47,25.73,27.44,262500.0],["2016-06-03",27.3,27.3,26.16,26.38,305400.0],["2016-06-06",26.47,28.37,25.96,28.2,285200.0],["2016-06-07",27.91,28.33,27.43,27.85,275500.0],["2016-06-08",27.95,28.09,27.17,27.5,224200.0],["2016-06-09",27.18,27.51,26.86,27.28,295400.0],["2016-06-10",26.83,26.93,25.99,26.16,222700.0],["2016-06-13",25.84,26.83,25.67,26.36,367200.0],["2016-06-14",26.31,26.78,24.91,25.31,302700.0],["2016-06-15",25.57,26.22,25.03,25.58,300200.0],["2016-06-16",25.37,25.6,24.78,25.48,258600.0],["2016-06-17",25.55,25.74,24.03,24.35,539300.0],["2016-06-20",24.85,25.01,24.03,24.54,247600.0],["2016-06-21",24.64,24.715,23.57,24.29,192300.0],["2016-06-22",24.27,25.9,23.92,24.39,203900.0],["2016-06-23",24.79,26.55,24.41,26.39,296100.0],["2016-06-24",24.8,25.6,24.07,24.13,346700.0],["2016-06-27",23.99,24.91,22.385,23.05,356700.0],["2016-06-28",23.67,27.0,23.53,25.86,422500.0],["2016-06-29",26.46,27.24,25.64,26.91,330600.0],["2016-06-30",26.95,27.57,26.342,26.99,567200.0],["2016-07-01",26.89,27.518,26.59,27.19,305400.0],["2016-07-05",26.8,26.985,26.11,26.2,215500.0],["2016-07-06",25.94,26.545,25.48,26.23,347600.0],["2016-07-07",26.41,26.41,25.25,25.87,264900.0],["2016-07-08",25.9,27.17,25.7,27.11,261500.0],["2016-07-11",27.48,27.85,26.98,27.08,187300.0],["2016-07-12",27.52,27.995,26.85,27.5,208800.0],["2016-07-13",27.71,27.84,26.11,26.21,175200.0],["2016-07-14",26.72,27.2,25.95,26.46,160700.0],["2016-07-15",26.59,27.33,25.73,27.24,226000.0],["2016-07-18",27.35,28.5,26.89,28.43,299500.0],["2016-07-19",28.28,28.8,26.97,27.08,243400.0],["2016-07-20",27.24,29.06,27.02,28.82,205600.0],["2016-07-21",29.18,29.91,28.49,28.76,200000.0],["2016-07-22",28.77,29.06,28.14,28.99,107600.0],["2016-07-25",29.11,29.11,28.19,28.82,104000.0],["2016-07-26",28.57,29.1,28.3,28.97,145900.0],["2016-07-27",29.16,29.99,29.07,29.96,143100.0],["2016-07-28",29.87,30.37,29.7,30.02,247800.0],["2016-07-29",29.83,31.0,29.29,30.59,142800.0],["2016-08-01",30.83,31.22,30.46,30.9,280000.0],["2016-08-02",30.83,31.06,29.86,30.3,241000.0],["2016-08-03",30.06,31.74,29.96,31.63,228100.0],["2016-08-04",31.4,33.0,28.35,32.35,516700.0],["2016-08-05",32.33,32.33,31.11,31.51,227300.0],["2016-08-08",31.68,32.24,30.41,30.62,201700.0],["2016-08-09",30.78,31.37,29.98,31.33,165700.0],["2016-08-10",30.83,31.32,29.72,29.89,149800.0],["2016-08-11",30.21,31.41,29.58,31.14,216600.0],["2016-08-12",30.95,31.64,30.47,31.29,196200.0],["2016-08-15",31.45,33.3,31.45,31.83,362200.0],["2016-08-16",31.63,32.245,31.09,31.52,244200.0],["2016-08-17",31.51,31.51,30.535,30.9,184000.0],["2016-08-18",30.91,31.39,30.71,31.17,144500.0],["2016-08-19",31.09,31.2,30.45,30.66,160700.0],["2016-08-22",30.9,31.81,30.47,31.8,166700.0],["2016-08-23",31.7,31.94,31.35,31.43,189900.0],["2016-08-24",31.35,31.99,29.01,29.24,245200.0],["2016-08-25",29.35,30.14,28.55,29.26,194100.0],["2016-08-26",29.41,30.23,29.41,30.0,225000.0],["2016-08-29",30.14,30.54,29.82,29.97,196200.0],["2016-08-30",30.0,30.37,29.44,30.03,243600.0],["2016-08-31",29.98,30.09,29.21,29.81,220800.0],["2016-09-01",29.83,30.35,29.702,30.05,215700.0],["2016-09-02",30.26,30.3,29.46,29.64,93500.0],["2016-09-06",29.98,30.54,29.57,29.97,301400.0],["2016-09-07",30.69,30.75,29.66,29.99,202900.0],["2016-09-08",29.88,30.36,29.62,30.07,184100.0],["2016-09-09",29.67,30.055,28.55,28.57,203500.0],["2016-09-12",28.38,29.62,27.97,29.47,452700.0],["2016-09-13",29.09,29.26,27.43,28.42,293700.0],["2016-09-14",28.68,29.894,28.638,28.945,220400.0],["2016-09-15",29.01,30.142,28.72,29.97,154300.0],["2016-09-16",30.04,31.94,30.04,31.3,464800.0],["2016-09-19",31.54,31.85,30.58,30.84,143500.0],["2016-09-20",31.18,31.67,30.48,31.28,141100.0],["2016-09-21",31.52,31.66,30.26,31.4,208100.0],["2016-09-22",31.69,31.99,31.16,31.4,154900.0],["2016-09-23",31.37,32.43,31.03,31.31,318500.0],["2016-09-26",32.0,32.0,30.9,31.06,127000.0],["2016-09-27",30.92,32.18,30.74,32.15,311300.0],["2016-09-28",32.32,32.68,31.91,32.37,231400.0],["2016-09-29",32.46,32.55,29.37,29.43,272400.0],["2016-09-30",29.68,30.23,29.23,29.91,171100.0],["2016-10-03",29.64,29.82,28.7,29.59,216200.0],["2016-10-04",29.68,30.03,29.0,29.23,176800.0],["2016-10-05",29.3,30.19,29.06,30.06,127200.0],["2016-10-06",29.9,30.07,29.15,29.75,176500.0],["2016-10-07",30.26,30.35,29.36,29.64,233700.0],["2016-10-10",30.07,30.99,29.885,30.87,111900.0],["2016-10-11",30.4,31.04,29.135,29.51,128600.0],["2016-10-12",29.37,29.99,26.46,26.87,314000.0],["2016-10-13",26.36,27.19,25.93,26.42,288600.0],["2016-10-14",26.51,26.605,25.02,25.12,362300.0],["2016-10-17",25.19,25.48,24.1,25.28,307400.0],["2016-10-18",25.67,26.34,25.518,25.6,174900.0],["2016-10-19",25.58,25.58,24.3,24.31,137200.0],["2016-10-20",24.16,25.47,23.875,25.34,248800.0],["2016-10-21",25.19,26.23,23.91,25.57,169000.0],["2016-10-24",26.24,26.24,24.975,25.35,204200.0],["2016-10-25",25.42,25.42,24.62,24.74,114800.0],["2016-10-26",24.75,25.24,24.26,24.52,103700.0],["2016-10-27",24.86,25.04,23.69,23.85,151600.0],["2016-10-28",23.7,23.99,23.02,23.77,170800.0],["2016-10-31",23.83,24.03,23.44,23.69,128700.0],["2016-11-01",23.74,24.05,23.0,23.79,119100.0],["2016-11-02",24.09,24.09,21.64,21.74,335100.0],["2016-11-03",21.5,21.91,19.54,19.92,600400.0],["2016-11-04",19.97,21.135,19.97,20.86,244500.0],["2016-11-07",21.48,22.5,21.15,22.36,259500.0],["2016-11-08",22.14,22.99,21.61,22.48,146900.0],["2016-11-09",23.78,27.24,23.445,27.01,525600.0],["2016-11-10",27.82,28.91,27.305,27.88,498500.0],["2016-11-11",27.7,29.78,27.26,29.69,436800.0],["2016-11-14",30.0,31.44,28.97,30.95,528300.0],["2016-11-15",30.8,31.85,29.66,30.87,257000.0],["2016-11-16",31.0,31.1,28.96,29.0,215700.0],["2016-11-17",29.16,29.48,28.4,28.92,257300.0],["2016-11-18",29.13,29.45,28.02,28.15,168400.0],["2016-11-21",28.09,28.39,27.16,27.48,237400.0],["2016-11-22",27.5,27.77,26.43,27.18,206900.0],["2016-11-23",26.48,28.07,25.98,27.91,394600.0],["2016-11-25",28.0,28.897,26.97,28.13,105600.0],["2016-11-28",27.99,27.99,26.46,27.31,242200.0],["2016-11-29",27.49,27.83,26.76,27.48,149200.0],["2016-11-30",27.64,28.05,25.75,25.93,203000.0],["2016-12-01",26.07,26.24,24.07,24.31,271900.0],["2016-12-02",24.22,26.75,23.85,26.27,275500.0],["2016-12-05",26.71,27.77,25.94,27.08,287100.0],["2016-12-06",27.16,28.35,26.43,28.24,277500.0],["2016-12-07",27.79,28.48,25.95,26.47,209100.0],["2016-12-08",26.33,27.28,25.14,27.22,231500.0],["2016-12-09",27.6,28.48,26.94,27.15,219600.0],["2016-12-12",26.8,27.0,25.36,25.46,297100.0],["2016-12-13",25.78,26.12,23.34,23.42,501400.0],["2016-12-14",23.18,23.473,19.67,19.81,1230600.0],["2016-12-15",20.05,20.095,19.22,19.65,817400.0],["2016-12-16",19.68,20.75,19.56,20.26,561400.0],["2016-12-19",20.1,20.69,19.65,19.81,249300.0],["2016-12-20",20.47,20.92,19.7,19.9,222800.0],["2016-12-21",19.8,19.92,18.82,18.91,239100.0],["2016-12-22",18.97,18.971,18.22,18.36,377400.0],["2016-12-23",18.43,19.65,18.43,19.57,448500.0],["2016-12-27",19.71,20.18,19.22,19.4,197800.0],["2016-12-28",19.45,20.12,19.14,19.81,279900.0],["2016-12-29",19.83,20.38,19.7,20.07,290600.0],["2016-12-30",20.09,20.56,19.926,20.44,320500.0],["2017-01-03",20.78,20.89,19.5,19.82,267800.0],["2017-01-04",19.91,20.78,19.91,20.25,373300.0],["2017-01-05",20.37,20.739,19.61,19.98,269800.0],["2017-01-06",20.0,21.0,20.0,20.22,403700.0],["2017-01-09",20.46,20.658,19.6,19.66,411400.0],["2017-01-10",19.78,20.74,19.33,20.735,259100.0],["2017-01-11",20.62,20.885,19.31,19.84,425800.0],["2017-01-12",19.51,20.14,19.01,19.84,159600.0],["2017-01-13",19.86,20.7,19.56,20.22,275600.0],["2017-01-17",19.91,19.91,19.07,19.35,252300.0],["2017-01-18",19.55,19.55,18.94,19.3,225700.0],["2017-01-19",19.29,19.49,19.0,19.3,199100.0],["2017-01-20",19.35,19.66,19.15,19.57,245100.0],["2017-01-23",19.48,19.58,18.93,19.41,282700.0],["2017-01-24",19.45,19.73,18.21,18.52,422700.0],["2017-01-25",18.64,18.81,18.24,18.55,243600.0],["2017-01-26",18.57,18.79,18.15,18.23,155400.0],["2017-01-27",18.28,18.58,18.1,18.39,162600.0],["2017-01-30",18.25,18.37,17.8,17.91,143200.0],["2017-01-31",17.69,18.5,17.55,18.47,266500.0],["2017-02-01",18.56,18.63,18.08,18.35,213000.0],["2017-02-02",18.23,18.48,17.82,18.25,134400.0],["2017-02-03",18.46,19.16,18.26,19.0,268400.0],["2017-02-06",18.94,19.19,18.66,19.13,182800.0],["2017-02-07",19.15,19.18,18.445,18.63,137100.0],["2017-02-08",18.51,18.61,18.05,18.3,106400.0],["2017-02-09",18.3,19.05,18.3,18.98,164600.0],["2017-02-10",19.05,19.66,18.85,19.31,106200.0],["2017-02-13",19.42,20.0,19.1,19.34,280600.0],["2017-02-14",19.31,19.53,18.85,19.3,113400.0],["2017-02-15",19.25,20.59,19.11,20.53,286100.0],["2017-02-16",20.48,21.263,20.17,21.09,382500.0],["2017-02-17",21.01,21.77,20.83,21.39,294700.0],["2017-02-21",21.49,21.49,20.38,20.52,143600.0],["2017-02-22",20.5,20.93,19.69,19.71,288800.0],["2017-02-23",19.86,20.01,19.13,19.46,135700.0],["2017-02-24",19.21,19.77,19.11,19.6,136300.0],["2017-02-27",19.6,21.12,19.6,20.92,322200.0],["2017-02-28",21.04,22.0,20.485,21.14,551800.0],["2017-03-01",21.0,21.01,19.36,19.85,394300.0],["2017-03-02",20.22,21.52,19.901,20.01,291700.0],["2017-03-03",20.13,20.56,19.935,20.35,128900.0],["2017-03-06",20.27,20.27,19.39,19.71,182000.0],["2017-03-07",19.33,19.767,18.81,18.86,198300.0],["2017-03-08",18.97,20.04,18.97,19.44,136600.0],["2017-03-09",19.53,19.87,19.33,19.49,152500.0],["2017-03-10",19.68,19.89,19.14,19.79,118300.0],["2017-03-13",19.7,20.08,19.32,19.5,135800.0],["2017-03-14",19.38,19.425,18.33,18.74,299400.0],["2017-03-15",18.83,19.67,18.83,19.49,204300.0],["2017-03-16",19.46,19.73,19.08,19.36,135800.0],["2017-03-17",19.14,19.35,18.71,18.97,503800.0],["2017-03-20",18.95,19.29,18.6,19.1,150700.0],["2017-03-21",19.18,19.33,17.651,17.96,355300.0],["2017-03-22",18.03,18.31,17.7,18.28,152100.0],["2017-03-23",18.28,18.5,17.76,17.88,214000.0],["2017-03-24",17.97,18.33,17.62,17.93,129400.0],["2017-03-27",17.69,18.09,17.69,17.99,301700.0],["2017-03-28",18.01,18.22,17.29,17.76,161800.0],["2017-03-29",17.84,19.24,17.63,18.83,541800.0],["2017-03-30",18.78,18.878,17.56,17.61,300100.0],["2017-03-31",18.18,18.943,17.33,18.6,977200.0],["2017-04-03",18.59,18.79,18.12,18.25,266100.0],["2017-04-04",18.15,18.575,18.01,18.37,137100.0],["2017-04-05",18.47,18.67,17.415,17.48,467200.0],["2017-04-06",17.64,17.78,16.75,17.21,282200.0],["2017-04-07",17.3,18.07,17.3,18.02,184000.0],["2017-04-10",18.06,18.35,17.6,17.82,294800.0],["2017-04-11",17.8,18.02,17.2,17.5,133200.0],["2017-04-12",17.5,18.3,17.37,18.24,349600.0],["2017-04-13",18.13,18.83,18.11,18.82,199500.0],["2017-04-17",18.85,19.22,18.58,19.21,141300.0],["2017-04-18",19.1,19.35,18.82,19.26,192000.0],["2017-04-19",19.33,20.3,19.195,20.14,509900.0],["2017-04-20",20.2,20.82,19.925,20.79,322600.0],["2017-04-21",20.71,20.71,19.81,20.48,544400.0],["2017-04-24",20.8,20.98,19.75,20.95,270300.0],["2017-04-25",21.24,21.82,21.02,21.5,194000.0],["2017-04-26",21.44,21.87,21.24,21.68,138200.0],["2017-04-27",21.67,21.94,21.58,21.75,88100.0],["2017-04-28",21.76,21.87,21.36,21.61,149000.0],["2017-05-01",21.65,22.288,21.57,22.17,194300.0],["2017-05-02",22.23,22.31,21.4,21.55,226300.0],["2017-05-03",21.39,21.59,21.01,21.35,249700.0],["2017-05-04",20.35,21.805,19.55,21.18,464300.0],["2017-05-05",21.17,21.17,19.54,19.66,227900.0],["2017-05-08",19.62,20.03,18.56,18.92,284100.0],["2017-05-09",18.96,19.23,18.6,19.21,197200.0],["2017-05-10",19.13,19.41,18.91,19.05,105900.0],["2017-05-11",19.0,19.03,18.48,18.64,258000.0],["2017-05-12",18.64,19.48,18.3,19.36,227300.0],["2017-05-15",19.37,19.72,19.28,19.55,114100.0],["2017-05-16",19.5,19.97,19.428,19.96,84700.0],["2017-05-17",19.6,19.63,19.2,19.33,230900.0],["2017-05-18",19.39,19.74,19.11,19.57,222200.0],["2017-05-19",19.58,19.95,19.23,19.24,163400.0],["2017-05-22",19.28,19.47,18.925,19.12,115400.0],["2017-05-23",19.12,19.59,18.89,19.48,145200.0],["2017-05-24",19.45,19.57,19.06,19.25,113100.0],["2017-05-25",19.38,19.38,18.76,18.96,131400.0],["2017-05-26",18.89,19.46,18.15,18.25,226600.0],["2017-05-30",18.23,18.56,17.66,17.76,175000.0],["2017-05-31",17.75,17.82,16.63,17.75,418300.0],["2017-06-01",17.83,18.72,17.72,18.45,204100.0],["2017-06-02",18.49,19.48,18.2,19.42,231600.0],["2017-06-05",19.32,20.16,18.78,20.07,334100.0],["2017-06-06",19.86,20.39,18.92,18.96,226800.0],["2017-06-07",19.13,19.13,18.03,18.25,168600.0],["2017-06-08",18.3,18.72,18.02,18.6,124600.0],["2017-06-09",18.59,18.83,18.09,18.28,159200.0],["2017-06-12",18.29,18.91,17.88,18.05,239300.0],["2017-06-13",18.29,18.49,17.8,18.27,198200.0],["2017-06-14",18.23,18.63,17.7,17.88,165100.0],["2017-06-15",17.72,18.13,17.485,17.76,226200.0],["2017-06-16",17.54,18.43,17.29,18.24,625500.0],["2017-06-19",18.33,18.6,18.03,18.3,321700.0],["2017-06-20",18.36,19.45,18.205,18.43,557400.0],["2017-06-21",18.57,18.68,18.28,18.45,654100.0],["2017-06-22",18.56,19.05,18.34,18.57,593900.0],["2017-06-23",18.47,18.75,18.14,18.49,1335300.0],["2017-06-26",18.73,18.84,18.27,18.57,969000.0],["2017-06-27",18.54,18.67,17.62,17.63,314500.0],["2017-06-28",17.81,17.93,17.49,17.6,256200.0],["2017-06-29",17.59,17.6,17.15,17.5,251200.0],["2017-06-30",17.5,17.823,17.235,17.51,132100.0],["2017-07-03",17.64,17.9,17.54,17.76,93800.0],["2017-07-05",17.8,18.56,17.58,18.45,264800.0],["2017-07-06",18.3,18.585,18.11,18.19,156200.0],["2017-07-07",18.27,18.52,18.27,18.5,146900.0],["2017-07-10",18.45,18.45,17.53,17.54,194500.0],["2017-07-11",17.59,18.31,17.54,17.88,159800.0],["2017-07-12",17.97,18.06,17.64,17.86,133800.0],["2017-07-13",17.93,18.38,17.44,18.09,143000.0],["2017-07-14",18.04,18.28,17.52,17.54,188200.0],["2017-07-17",17.64,18.55,17.638,18.18,183600.0],["2017-07-18",18.04,18.33,17.61,17.68,154000.0],["2017-07-19",17.84,18.29,17.09,17.33,276500.0],["2017-07-20",17.33,17.83,17.26,17.43,241700.0],["2017-07-21",17.57,17.67,17.12,17.33,142900.0],["2017-07-24",17.27,17.94,17.11,17.88,214200.0],["2017-07-25",17.89,18.0,17.43,17.48,187500.0],["2017-07-26",17.5,17.54,17.22,17.38,131000.0],["2017-07-27",17.5,17.7,16.7,16.87,192300.0],["2017-07-28",16.8,17.5,16.58,16.87,176100.0],["2017-07-31",17.0,17.29,16.49,16.52,256900.0],["2017-08-01",16.59,16.59,15.7,15.76,258700.0],["2017-08-02",15.98,15.98,15.175,15.31,204400.0],["2017-08-03",14.96,16.92,14.36,16.8,783200.0],["2017-08-04",16.76,17.88,16.6,17.28,404700.0],["2017-08-07",17.29,17.43,16.91,17.02,249700.0],["2017-08-08",17.02,17.25,16.54,16.75,167600.0],["2017-08-09",16.63,16.97,16.35,16.44,190600.0],["2017-08-10",16.28,16.32,15.63,15.83,279300.0],["2017-08-11",15.91,16.3,15.82,16.24,125200.0],["2017-08-14",16.33,16.65,16.1,16.53,216000.0],["2017-08-15",16.51,16.95,16.26,16.62,115600.0],["2017-08-16",16.66,16.84,15.617,16.39,182300.0],["2017-08-17",16.33,16.46,15.81,15.83,351500.0],["2017-08-18",15.67,15.8,15.48,15.52,283900.0],["2017-08-21",15.52,15.62,15.39,15.52,126200.0],["2017-08-22",15.64,16.29,15.33,16.26,88700.0],["2017-08-23",16.09,16.64,16.03,16.41,105600.0],["2017-08-24",16.46,17.68,16.46,17.48,293600.0],["2017-08-25",17.52,17.63,16.94,16.97,185300.0],["2017-08-28",17.16,17.62,16.87,17.17,262500.0],["2017-08-29",17.16,17.9,17.04,17.84,183800.0],["2017-08-30",17.79,18.17,17.49,18.04,179900.0],["2017-08-31",18.12,19.12,18.12,18.91,284500.0],["2017-09-01",17.21,18.65,16.73,18.57,413600.0],["2017-09-05",18.47,18.47,17.83,18.34,220600.0],["2017-09-06",18.41,18.41,17.89,18.27,125200.0],["2017-09-07",18.31,18.68,18.18,18.42,88400.0],["2017-09-08",18.43,19.02,18.4,18.94,123900.0],["2017-09-11",19.19,19.3,18.18,18.22,178100.0],["2017-09-12",18.26,18.41,16.97,17.16,332000.0],["2017-09-13",17.17,17.339,16.83,16.91,204300.0],["2017-09-14",16.94,17.18,16.33,17.1,155800.0],["2017-09-15",17.14,17.47,16.8,17.45,317200.0],["2017-09-18",17.43,17.85,17.43,17.6,128600.0],["2017-09-19",17.69,17.9,17.43,17.53,176400.0],["2017-09-20",17.6,17.74,17.17,17.28,236000.0],["2017-09-21",17.17,17.62,16.82,16.88,117100.0],["2017-09-22",16.88,17.09,16.7,17.05,197600.0],["2017-09-25",16.96,17.35,16.66,17.33,254600.0],["2017-09-26",17.34,17.6,17.11,17.54,129300.0],["2017-09-27",17.58,18.318,17.23,18.07,125800.0],["2017-09-28",18.02,18.54,17.796,18.42,107300.0],["2017-09-29",18.38,18.65,18.22,18.48,123800.0],["2017-10-02",18.61,18.86,18.39,18.72,210700.0],["2017-10-03",18.79,18.79,17.81,18.06,169300.0],["2017-10-04",18.07,18.24,17.735,17.97,156400.0],["2017-10-05",18.04,18.17,17.6,17.89,166300.0],["2017-10-06",17.9,17.96,17.7,17.92,101900.0],["2017-10-09",17.86,17.97,17.57,17.66,89300.0],["2017-10-10",17.74,17.9,17.42,17.53,102500.0],["2017-10-11",17.48,17.67,17.29,17.35,182300.0],["2017-10-12",17.35,17.67,17.0,17.52,503000.0],["2017-10-13",17.6,17.62,17.3,17.46,142400.0],["2017-10-16",17.58,17.92,17.25,17.3,147500.0],["2017-10-17",17.26,17.53,17.13,17.16,96300.0],["2017-10-18",17.24,17.39,17.03,17.35,150200.0],["2017-10-19",17.28,17.62,17.21,17.6,208000.0],["2017-10-20",17.76,17.85,17.311,17.73,246800.0],["2017-10-23",17.86,17.86,16.83,16.84,223800.0],["2017-10-24",16.85,16.9,16.12,16.19,327400.0],["2017-10-25",20.56,21.5,18.57,19.0,3644100.0],["2017-10-26",18.93,19.34,18.13,18.69,396900.0],["2017-10-27",18.84,19.66,18.65,19.45,393800.0],["2017-10-30",19.56,20.46,19.4,20.12,516600.0],["2017-10-31",20.14,20.21,18.96,19.79,370300.0],["2017-11-01",20.0,20.19,19.11,19.34,247100.0],["2017-11-02",19.47,19.5,18.46,18.66,291700.0],["2017-11-03",18.54,18.88,18.28,18.65,174900.0],["2017-11-06",18.82,18.88,18.44,18.46,159500.0],["2017-11-07",18.4,18.48,17.86,17.9,207300.0],["2017-11-08",17.79,18.03,17.51,17.88,197400.0],["2017-11-09",16.91,18.16,16.85,17.62,404800.0],["2017-11-10",17.72,18.945,17.51,18.68,285300.0],["2017-11-13",18.49,18.58,17.77,17.85,233100.0],["2017-11-14",17.89,18.43,17.42,18.0,227800.0],["2017-11-15",17.75,18.42,17.48,17.99,237500.0],["2017-11-16",18.06,18.59,17.86,18.18,262200.0],["2017-11-17",18.21,19.3,18.05,19.2,278400.0],["2017-11-20",19.15,19.985,19.15,19.7,314600.0],["2017-11-21",19.94,20.495,19.83,20.03,213700.0],["2017-11-22",19.98,21.0,19.98,20.3,236700.0],["2017-11-24",20.42,20.42,19.68,19.8,72900.0],["2017-11-27",19.9,21.17,19.75,19.79,323000.0],["2017-11-28",19.95,20.11,19.121,19.62,206300.0],["2017-11-29",19.57,20.12,19.08,19.46,398200.0],["2017-11-30",19.31,20.16,19.0,19.32,344200.0],["2017-12-01",19.32,19.79,18.59,19.39,354200.0],["2017-12-04",19.5,20.56,19.494,19.86,345000.0],["2017-12-05",19.86,20.6,19.47,19.57,260500.0],["2017-12-06",19.62,19.835,18.79,19.05,248300.0],["2017-12-07",19.23,19.25,18.75,19.04,229400.0],["2017-12-08",19.22,19.56,18.89,19.5,204200.0],["2017-12-11",19.6,19.655,18.66,18.71,293700.0],["2017-12-12",18.71,19.17,17.88,18.48,471000.0],["2017-12-13",18.56,19.5,18.385,19.22,318400.0],["2017-12-14",19.17,19.33,18.74,19.02,258600.0],["2017-12-15",19.0,19.42,18.86,19.27,487800.0],["2017-12-18",19.34,19.34,19.03,19.17,134100.0],["2017-12-19",19.16,19.54,18.91,19.02,236700.0],["2017-12-20",19.14,19.35,18.97,19.13,150000.0],["2017-12-21",19.07,19.54,19.07,19.47,172100.0],["2017-12-22",19.54,19.54,19.15,19.33,147800.0],["2017-12-26",19.33,19.44,19.14,19.22,97600.0],["2017-12-27",19.31,19.59,19.18,19.46,91000.0],["2017-12-28",19.45,19.61,19.25,19.38,82200.0],["2017-12-29",19.39,19.47,18.975,19.0,192200.0],["2018-01-02",19.15,19.47,18.8,19.42,200900.0],["2018-01-03",19.37,20.13,19.25,20.04,169600.0],["2018-01-04",20.0,20.25,19.27,19.85,167300.0],["2018-01-05",20.23,20.96,19.81,19.93,155500.0],["2018-01-08",19.89,20.15,19.3,19.55,112600.0],["2018-01-09",19.57,19.91,19.29,19.63,140100.0],["2018-01-10",19.52,19.94,19.28,19.68,101100.0],["2018-01-11",19.67,19.67,19.2,19.45,126500.0],["2018-01-12",19.46,20.77,19.43,20.53,355000.0],["2018-01-16",20.71,20.81,19.68,19.78,236600.0],["2018-01-17",20.0,20.079,19.69,19.85,161800.0],["2018-01-18",19.89,19.89,18.86,18.89,364900.0],["2018-01-19",18.78,19.4,18.53,19.19,259900.0],["2018-01-22",19.29,19.795,19.1,19.42,366100.0],["2018-01-23",19.54,20.375,19.1,20.25,342600.0],["2018-01-24",20.38,23.9,20.25,23.23,797800.0],["2018-01-25",23.43,23.74,22.43,22.98,317800.0],["2018-01-26",23.01,23.48,22.23,22.56,220900.0],["2018-01-29",22.34,23.23,22.21,23.04,138800.0],["2018-01-30",22.9,22.98,22.19,22.5,170100.0],["2018-01-31",22.61,22.69,22.16,22.57,170000.0],["2018-02-01",22.52,22.81,22.27,22.34,241200.0],["2018-02-02",22.13,22.45,21.637,21.86,151500.0],["2018-02-05",21.69,22.05,21.09,21.12,219200.0],["2018-02-06",20.64,21.9,20.03,21.79,243900.0],["2018-02-07",21.79,22.89,21.62,22.62,178100.0],["2018-02-08",22.6,23.22,22.1,22.36,273800.0],["2018-02-09",22.67,22.805,21.36,22.66,263300.0],["2018-02-12",22.74,23.1,22.27,22.72,182200.0],["2018-02-13",22.54,23.609,22.065,23.43,194000.0],["2018-02-14",23.07,23.93,22.875,23.85,190000.0],["2018-02-15",23.99,24.263,23.34,23.54,175500.0],["2018-02-16",23.44,23.76,22.93,23.3,185600.0],["2018-02-20",23.33,23.83,22.99,23.2,181000.0],["2018-02-21",23.31,23.89,22.95,22.99,192800.0],["2018-02-22",23.16,23.48,22.82,22.97,155500.0],["2018-02-23",23.15,23.72,22.47,23.46,169400.0],["2018-02-26",23.69,24.989,23.685,24.58,268000.0],["2018-02-27",24.6,24.72,23.92,23.92,219000.0],["2018-02-28",24.03,25.48,23.85,25.09,400300.0],["2018-03-01",25.15,27.07,24.81,27.03,497400.0],["2018-03-02",26.68,29.35,26.13,28.94,549000.0],["2018-03-05",29.07,31.16,28.94,31.0,731100.0],["2018-03-06",30.89,32.155,30.81,32.05,435500.0],["2018-03-07",31.7,32.5,31.245,32.46,330900.0],["2018-03-08",32.55,32.74,29.45,29.67,424700.0],["2018-03-09",30.0,30.68,29.67,30.58,302100.0],["2018-03-12",30.32,31.34,29.85,31.15,263600.0],["2018-03-13",31.18,32.08,30.925,31.36,242300.0],["2018-03-14",31.72,31.935,30.735,31.14,281800.0],["2018-03-15",31.27,31.27,30.31,30.96,203900.0],["2018-03-16",30.98,30.98,29.68,29.69,566800.0],["2018-03-19",29.52,30.45,29.16,29.19,313800.0],["2018-03-20",29.31,29.685,28.77,29.32,173200.0],["2018-03-21",29.28,30.05,28.85,29.22,190100.0],["2018-03-22",28.83,29.9,28.53,28.59,244800.0],["2018-03-23",28.78,29.13,27.68,27.97,271400.0],["2018-03-26",28.25,29.635,28.25,28.91,385400.0],["2018-03-27",28.09,28.09,23.5,23.6,1511600.0],["2018-03-28",23.2,24.48,22.81,23.51,4228500.0],["2018-03-29",23.76,25.49,23.49,25.16,1250100.0],["2018-04-02",24.8,25.52,22.78,22.88,657600.0],["2018-04-03",23.04,23.57,22.53,23.13,440800.0],["2018-04-04",22.69,24.27,22.69,24.07,413500.0],["2018-04-05",24.35,24.55,22.59,23.4,459100.0],["2018-04-06",23.4,23.6,22.46,22.59,358000.0],["2018-04-09",22.76,23.35,22.47,22.58,289800.0],["2018-04-10",22.78,23.51,22.5,23.39,487800.0],["2018-04-11",23.27,24.05,23.04,23.91,268000.0],["2018-04-12",24.02,24.67,23.58,24.39,319900.0],["2018-04-13",24.48,24.74,23.6,23.64,360600.0],["2018-04-16",23.88,24.43,23.66,24.2,274400.0],["2018-04-17",24.31,24.88,24.2,24.67,259400.0],["2018-04-18",24.72,24.84,24.03,24.06,299600.0],["2018-04-19",24.03,24.37,23.49,23.56,240500.0],["2018-04-20",23.49,24.01,23.4,23.61,246400.0],["2018-04-23",23.81,23.9,22.85,23.21,178100.0],["2018-04-24",23.24,23.51,22.6,22.98,143600.0],["2018-04-25",22.98,23.47,22.23,23.04,207300.0],["2018-04-26",23.08,23.5,22.58,23.16,170500.0],["2018-04-27",23.3,23.54,23.04,23.44,213400.0],["2018-04-30",23.43,23.55,23.05,23.06,209100.0],["2018-05-01",23.02,23.43,22.72,23.07,291700.0],["2018-05-02",22.92,23.0,22.6,22.63,269300.0],["2018-05-03",22.7,22.87,22.18,22.36,259100.0],["2018-05-04",22.25,22.59,21.51,22.23,250900.0],["2018-05-07",22.27,22.98,22.27,22.5,263100.0],["2018-05-08",21.37,21.688,19.58,20.18,665500.0],["2018-05-09",20.18,20.22,19.65,19.92,250100.0],["2018-05-10",20.02,20.24,19.62,19.78,355100.0],["2018-05-11",19.77,20.52,19.77,20.5,525800.0],["2018-05-14",20.55,21.66,20.55,21.59,280200.0],["2018-05-15",21.48,21.58,20.74,21.51,390300.0],["2018-05-16",21.39,22.29,21.215,22.13,432900.0],["2018-05-17",22.06,22.33,21.32,21.34,303500.0],["2018-05-18",21.43,21.85,21.215,21.75,192700.0],["2018-05-21",21.85,22.01,21.52,21.75,142700.0],["2018-05-22",21.75,22.07,21.53,21.72,136800.0],["2018-05-23",21.56,22.32,21.56,21.82,131800.0],["2018-05-24",21.71,22.08,21.124,21.81,138000.0],["2018-05-25",22.07,22.95,21.96,22.68,272800.0],["2018-05-29",22.57,22.95,21.78,21.9,200900.0],["2018-05-30",21.97,22.77,21.97,22.51,555300.0],["2018-05-31",22.91,23.25,22.54,22.73,254300.0],["2018-06-01",23.0,23.16,22.74,23.07,172300.0],["2018-06-04",23.21,23.3,22.07,23.06,287700.0],["2018-06-05",22.93,23.22,22.78,22.92,164900.0],["2018-06-06",22.94,23.12,22.5,22.85,208600.0],["2018-06-07",22.97,22.97,22.2,22.25,218100.0],["2018-06-08",22.25,23.06,22.23,23.03,282800.0],["2018-06-11",23.1,23.1,21.475,22.02,447000.0],["2018-06-12",22.05,22.19,21.39,21.42,382000.0],["2018-06-13",21.37,22.06,21.06,21.96,170300.0],["2018-06-14",22.07,22.52,21.73,22.5,234100.0],["2018-06-15",22.42,22.89,22.1,22.49,1196300.0],["2018-06-18",22.33,22.68,20.994,22.43,168200.0],["2018-06-19",22.24,22.99,21.94,22.95,218000.0],["2018-06-20",23.01,23.54,23.01,23.51,315100.0],["2018-06-21",23.6,23.66,22.62,22.68,191000.0],["2018-06-22",22.79,23.01,22.485,22.99,1644600.0],["2018-06-25",22.9,23.31,22.27,22.52,421600.0],["2018-06-26",22.61,22.92,22.27,22.87,177100.0],["2018-06-27",22.86,22.95,21.22,21.25,263300.0],["2018-06-28",21.35,21.77,20.5,20.74,314800.0],["2018-06-29",20.9,21.19,20.395,20.65,302200.0],["2018-07-02",20.55,21.17,20.42,20.96,142700.0],["2018-07-03",20.93,21.29,20.6,21.2,102000.0],["2018-07-05",21.32,22.06,21.21,22.04,153100.0],["2018-07-06",22.16,22.78,22.16,22.36,152400.0],["2018-07-09",22.52,22.54,21.91,22.15,189600.0],["2018-07-10",22.05,22.114,21.3,21.35,177700.0],["2018-07-11",21.26,21.505,21.09,21.09,197200.0],["2018-07-12",21.19,22.335,21.1,22.23,389900.0],["2018-07-13",22.2,22.259,21.61,21.93,163100.0],["2018-07-16",21.93,22.26,21.34,21.6,156900.0],["2018-07-17",21.54,21.92,21.365,21.68,221500.0],["2018-07-18",21.61,21.884,21.25,21.8,266100.0],["2018-07-19",21.81,22.73,21.64,22.23,232200.0],["2018-07-20",22.21,22.5,22.07,22.27,198500.0],["2018-07-23",22.17,22.39,21.56,21.59,106500.0],["2018-07-24",21.85,22.65,21.69,21.89,340900.0],["2018-07-25",21.64,22.23,20.6,20.76,280600.0],["2018-07-26",20.96,21.38,20.4,20.84,141100.0],["2018-07-27",20.82,20.82,19.596,20.3,264300.0],["2018-07-30",20.24,20.37,19.86,19.99,166300.0],["2018-07-31",20.04,20.71,19.867,20.65,159600.0],["2018-08-01",20.57,20.87,19.57,19.6,208000.0],["2018-08-02",19.56,19.83,19.09,19.26,188200.0],["2018-08-03",19.33,19.7,18.68,19.37,198100.0],["2018-08-06",19.34,19.78,19.34,19.48,124700.0],["2018-08-07",19.6,20.03,19.51,19.6,127500.0],["2018-08-08",20.84,20.9,19.49,20.71,325100.0],["2018-08-09",20.64,21.58,20.35,20.96,274700.0],["2018-08-10",20.85,21.99,20.81,21.33,147500.0],["2018-08-13",21.43,21.43,20.5,20.6,211300.0],["2018-08-14",20.61,21.27,20.27,20.5,176700.0],["2018-08-15",20.47,20.61,19.64,19.83,184400.0],["2018-08-16",19.97,20.46,19.65,20.3,208200.0],["2018-08-17",20.28,20.5,19.45,20.01,222100.0],["2018-08-20",20.04,20.19,19.36,20.0,200100.0],["2018-08-21",20.0,20.73,20.0,20.66,142700.0],["2018-08-22",20.62,21.0,20.61,20.83,172600.0],["2018-08-23",20.77,20.89,20.49,20.55,103000.0],["2018-08-24",20.58,20.91,20.47,20.59,132400.0],["2018-08-27",20.68,20.94,20.46,20.85,239300.0],["2018-08-28",20.83,22.2,20.67,22.03,261200.0],["2018-08-29",22.02,22.46,21.6,21.81,219800.0],["2018-08-30",21.8,22.47,21.8,22.35,218200.0],["2018-08-31",22.02,22.06,20.475,21.87,478100.0],["2018-09-04",21.87,22.29,21.195,21.78,251700.0],["2018-09-05",21.72,21.72,20.65,21.33,660200.0],["2018-09-06",21.34,21.79,21.031,21.65,198500.0],["2018-09-07",21.58,21.74,21.395,21.51,145900.0],["2018-09-10",21.94,22.16,21.09,21.28,217700.0],["2018-09-11",21.27,22.18,21.14,21.98,224200.0],["2018-09-12",21.92,22.18,21.63,21.68,171100.0],["2018-09-13",21.78,23.24,21.715,23.1,275000.0],["2018-09-14",23.08,23.485,22.83,23.37,328500.0],["2018-09-17",23.36,23.52,22.625,23.11,240700.0],["2018-09-18",23.28,23.65,23.06,23.46,208000.0],["2018-09-19",23.45,23.68,22.69,22.88,171300.0],["2018-09-20",22.99,23.17,22.52,22.69,250400.0],["2018-09-21",22.72,22.72,21.58,22.21,889600.0],["2018-09-24",22.17,22.3,21.77,21.98,211200.0],["2018-09-25",22.0,22.25,21.19,21.2,162800.0],["2018-09-26",21.34,21.414,20.72,21.0,196800.0],["2018-09-27",21.09,21.695,20.63,21.39,238300.0],["2018-09-28",21.33,21.56,21.01,21.44,178400.0],["2018-10-01",21.46,21.87,20.85,21.11,208100.0],["2018-10-02",21.07,21.23,20.8,21.02,219900.0],["2018-10-03",21.02,21.13,20.6,20.83,272000.0],["2018-10-04",20.84,21.49,20.32,21.42,354900.0],["2018-10-05",21.53,21.7,20.09,20.76,358900.0],["2018-10-08",20.75,20.91,19.915,20.19,183000.0],["2018-10-09",20.2,20.39,19.8,19.9,198200.0],["2018-10-10",19.9,19.9,19.0,19.04,258900.0],["2018-10-11",18.9,19.32,18.52,18.58,305900.0],["2018-10-12",18.95,19.07,18.54,18.91,197800.0],["2018-10-15",18.88,19.13,18.36,18.65,143100.0],["2018-10-16",18.81,19.57,18.39,19.49,168300.0],["2018-10-17",19.43,19.65,18.9,19.63,156500.0],["2018-10-18",19.57,19.59,19.04,19.25,124200.0],["2018-10-19",19.24,19.545,18.67,18.74,146700.0],["2018-10-22",18.84,18.84,17.74,18.13,433100.0],["2018-10-23",17.79,18.71,17.28,18.28,170100.0],["2018-10-24",18.29,18.54,17.21,17.22,298200.0],["2018-10-25",17.29,17.96,16.93,17.5,191300.0],["2018-10-26",17.18,17.58,16.95,17.42,120100.0],["2018-10-29",17.74,18.25,16.75,17.02,157900.0],["2018-10-30",17.01,17.53,16.68,17.32,150000.0],["2018-10-31",17.53,18.02,15.48,16.46,451000.0],["2018-11-01",16.5,17.38,16.5,17.38,303900.0],["2018-11-02",17.5,18.2,16.71,16.99,340700.0],["2018-11-05",17.05,17.59,16.49,16.53,172100.0],["2018-11-06",16.47,17.03,16.39,16.79,787500.0],["2018-11-07",16.95,17.83,16.47,16.6,377000.0],["2018-11-08",17.76,19.15,16.69,18.25,1056100.0],["2018-11-09",18.1,18.25,17.06,17.36,599800.0],["2018-11-12",17.44,17.635,16.57,16.62,321900.0],["2018-11-13",16.75,17.21,16.55,16.81,237400.0],["2018-11-14",16.72,17.43,16.5,16.61,345200.0],["2018-11-15",16.73,17.54,16.61,17.48,248200.0],["2018-11-16",17.32,17.85,17.15,17.51,196200.0],["2018-11-19",17.62,17.62,16.71,16.88,224100.0],["2018-11-20",16.7,17.12,16.49,16.71,214600.0],["2018-11-21",16.83,17.39,16.745,17.21,100200.0],["2018-11-23",17.01,17.78,16.935,17.21,71500.0],["2018-11-26",17.4,17.88,16.85,17.11,156100.0],["2018-11-27",17.0,17.05,16.25,16.33,137700.0],["2018-11-28",16.32,17.5,16.21,17.49,205700.0],["2018-11-29",17.29,17.62,16.5,16.75,193900.0],["2018-11-30",17.0,17.44,16.95,17.21,250300.0],["2018-12-03",17.55,17.9,16.825,17.02,253600.0],["2018-12-04",17.0,17.49,15.63,15.67,262400.0],["2018-12-06",15.49,16.82,15.45,16.6,291500.0],["2018-12-07",16.56,17.07,16.251,16.41,281600.0],["2018-12-10",13.01,13.51,11.16,13.43,4200700.0],["2018-12-11",13.73,14.67,13.73,14.2,428600.0],["2018-12-12",14.23,14.47,14.09,14.32,400700.0],["2018-12-13",14.43,14.99,14.36,14.76,346800.0],["2018-12-14",14.59,14.59,13.54,13.69,328600.0],["2018-12-17",13.59,14.07,13.32,13.4,462100.0],["2018-12-18",13.55,13.67,12.8,13.15,318800.0],["2018-12-19",13.28,13.57,12.42,12.78,433400.0],["2018-12-20",12.87,12.87,12.3,12.48,261100.0],["2018-12-21",12.56,12.56,11.49,11.79,754700.0],["2018-12-24",11.73,12.05,11.645,11.75,133400.0],["2018-12-26",11.88,12.56,11.88,12.5,336400.0],["2018-12-27",12.34,12.71,12.03,12.59,313300.0],["2018-12-28",12.59,12.89,12.35,12.61,264200.0],["2018-12-31",12.7,12.872,12.51,12.7,199100.0],["2019-01-02",12.53,12.67,11.87,12.66,475500.0],["2019-01-03",12.68,12.91,12.335,12.6,951100.0],["2019-01-04",12.79,13.34,12.415,13.3,372500.0],["2019-01-07",13.39,14.12,13.275,14.05,457200.0],["2019-01-08",14.15,14.28,13.57,14.27,393300.0],["2019-01-09",14.16,14.32,13.7,13.83,384800.0],["2019-01-10",13.73,14.07,13.36,13.86,750500.0],["2019-01-11",13.77,14.6,13.59,14.3,580900.0],["2019-01-14",14.16,14.22,13.47,13.51,404900.0],["2019-01-15",13.66,13.76,13.16,13.53,363900.0],["2019-01-16",13.54,13.79,12.82,12.83,641600.0],["2019-01-17",12.83,12.93,12.29,12.54,520900.0],["2019-01-18",12.58,12.79,12.19,12.31,296500.0],["2019-01-22",12.22,12.28,11.16,11.53,725700.0],["2019-01-23",11.5,12.04,11.315,11.4,669500.0],["2019-01-24",11.32,11.505,11.0,11.44,375500.0],["2019-01-25",11.5,12.49,11.02,11.7,1530600.0],["2019-01-28",11.59,11.61,11.04,11.35,426200.0],["2019-01-29",11.39,12.05,11.191,11.54,508000.0],["2019-01-30",11.46,11.62,11.04,11.43,456800.0],["2019-01-31",11.4,11.81,11.37,11.73,341800.0],["2019-02-01",11.74,11.74,11.21,11.43,397400.0],["2019-02-04",10.57,11.85,9.87,11.35,1565600.0],["2019-02-05",11.35,11.74,11.1,11.11,374100.0],["2019-02-06",29.37,32.32,24.6,25.6,25949900.0],["2019-02-07",26.15,26.39,22.86,22.87,3735000.0],["2019-02-08",22.76,23.3,21.431,22.44,2242200.0],["2019-02-11",22.44,23.26,20.762,21.37,1578000.0],["2019-02-12",21.42,21.763,20.23,20.99,1180300.0],["2019-02-13",22.36,22.66,21.25,21.29,5659800.0],["2019-02-14",21.27,21.27,20.47,21.12,1239700.0],["2019-02-15",21.16,22.09,20.752,21.84,1385700.0],["2019-02-19",21.8,22.27,21.47,22.15,2348200.0],["2019-02-20",22.06,22.57,21.64,22.23,1368200.0],["2019-02-21",22.22,22.38,21.26,21.88,780400.0],["2019-02-22",21.88,22.0,21.15,21.21,1312100.0],["2019-02-25",21.56,22.35,21.48,21.73,1358200.0],["2019-02-26",21.62,21.62,20.68,20.84,1330400.0],["2019-02-27",20.65,21.19,19.63,21.13,1260000.0],["2019-02-28",21.12,21.135,19.78,20.0,1650700.0],["2019-03-01",20.2,20.7,19.93,20.47,725900.0],["2019-03-04",20.75,20.95,19.22,20.25,1077200.0],["2019-03-05",20.21,20.89,19.96,20.09,741000.0],["2019-03-06",20.16,20.17,19.03,19.23,1281500.0],["2019-03-07",19.15,19.37,18.61,19.07,1005300.0],["2019-03-08",18.94,19.78,18.94,19.33,514400.0],["2019-03-11",19.27,19.92,19.27,19.76,2131200.0],["2019-03-12",19.75,19.83,19.37,19.64,309200.0],["2019-03-13",19.73,20.3,19.28,20.18,3458500.0],["2019-03-14",20.25,20.79,19.24,19.25,539800.0],["2019-03-15",19.32,19.4,18.88,19.13,2748800.0],["2019-03-18",19.17,19.38,18.97,19.08,660700.0],["2019-03-19",19.08,19.12,18.62,18.89,757700.0],["2019-03-20",18.91,19.68,18.64,19.24,846300.0],["2019-03-21",19.04,20.05,19.04,19.82,493200.0],["2019-03-22",19.67,19.89,18.94,18.98,695500.0],["2019-03-25",18.98,19.81,18.98,19.62,570500.0],["2019-03-26",19.71,20.125,19.7,19.94,377100.0],["2019-03-27",19.92,19.92,18.62,18.65,914000.0],["2019-03-28",18.54,18.65,17.27,17.51,1033400.0],["2019-03-29",17.71,18.3,17.08,17.98,1001700.0],["2019-04-01",18.15,18.79,17.81,18.53,780400.0],["2019-04-02",18.58,18.97,18.361,18.79,517100.0],["2019-04-03",18.93,19.3,18.83,19.04,419100.0],["2019-04-04",19.08,19.55,18.95,19.23,518200.0],["2019-04-05",19.37,19.8,19.18,19.71,533000.0],["2019-04-08",19.63,19.63,19.241,19.37,456100.0],["2019-04-09",19.36,19.45,18.52,18.62,537700.0],["2019-04-10",18.68,18.81,18.175,18.34,818400.0],["2019-04-11",18.52,18.95,17.72,17.75,557900.0],["2019-04-12",17.67,17.76,17.22,17.41,672500.0],["2019-04-15",17.5,17.73,17.34,17.49,389800.0],["2019-04-16",17.59,17.64,16.85,16.88,319600.0],["2019-04-17",17.54,17.79,16.22,16.35,846000.0],["2019-04-18",16.4,16.59,15.775,16.21,438400.0],["2019-04-22",16.13,16.39,16.0,16.31,446400.0],["2019-04-23",16.29,16.89,16.13,16.81,449300.0],["2019-04-24",16.94,16.94,16.242,16.5,686900.0],["2019-04-25",16.48,16.74,16.115,16.65,322900.0],["2019-04-26",16.58,17.02,16.33,16.88,741700.0],["2019-04-29",16.87,17.56,16.8,17.25,1252200.0],["2019-04-30",17.11,17.16,16.4,16.77,945500.0],["2019-05-01",16.71,17.37,16.51,16.78,583200.0],["2019-05-02",15.58,17.47,15.58,17.34,767300.0],["2019-05-03",18.4,18.475,17.61,17.9,953700.0],["2019-05-06",17.61,18.47,17.53,18.39,1039200.0],["2019-05-07",18.13,18.64,17.635,17.84,966700.0],["2019-05-08",17.69,18.23,17.39,17.55,970500.0],["2019-05-09",17.43,17.585,17.0,17.43,608800.0],["2019-05-10",17.26,17.82,17.04,17.42,565700.0],["2019-05-13",17.01,17.18,16.2,16.25,509400.0],["2019-05-14",16.25,16.98,16.09,16.53,701900.0],["2019-05-15",16.4,16.4,15.24,16.27,2031600.0],["2019-05-16",18.27,18.65,17.16,18.0,2563900.0],["2019-05-17",17.81,18.77,17.751,18.71,1051500.0],["2019-05-20",18.5,18.67,18.15,18.24,878900.0],["2019-05-21",18.25,18.75,18.03,18.74,482700.0],["2019-05-22",18.77,19.24,18.19,18.43,1392800.0],["2019-05-23",18.24,18.77,17.91,18.63,501600.0],["2019-05-24",18.63,19.045,18.44,18.85,543300.0],["2019-05-28",18.79,19.05,18.32,18.39,782000.0],["2019-05-29",18.41,19.08,18.05,18.5,467300.0],["2019-05-30",18.35,18.46,17.44,17.51,490300.0],["2019-05-31",17.37,18.52,16.99,18.34,2277500.0],["2019-06-03",18.34,18.75,17.86,18.71,765700.0],["2019-06-04",18.74,19.09,14.5,15.58,4811600.0],["2019-06-05",15.61,15.695,14.4,14.66,1377800.0],["2019-06-06",14.62,15.0,13.94,14.51,822500.0],["2019-06-07",14.44,14.95,14.268,14.91,619000.0],["2019-06-10",15.06,15.56,14.9,15.33,710800.0],["2019-06-11",15.44,15.63,14.86,14.9,500100.0],["2019-06-12",14.86,15.13,14.56,14.99,292700.0],["2019-06-13",15.01,15.41,14.94,15.32,323200.0],["2019-06-14",15.26,15.3,14.84,15.22,522600.0],["2019-06-17",15.28,16.1,15.22,16.06,646000.0],["2019-06-18",15.99,16.88,15.885,16.75,611800.0],["2019-06-19",16.83,17.08,16.565,16.73,376000.0],["2019-06-20",16.81,16.98,16.33,16.38,393400.0],["2019-06-21",16.27,17.36,15.89,16.64,2534700.0],["2019-06-24",16.59,16.685,16.13,16.23,752800.0],["2019-06-25",16.36,16.84,16.07,16.42,391500.0],["2019-06-26",16.4,16.755,16.13,16.2,385500.0],["2019-06-27",16.26,16.69,16.17,16.65,423900.0],["2019-06-28",16.69,17.11,16.55,16.97,2292500.0],["2019-07-01",17.26,17.5,16.86,17.29,413700.0],["2019-07-02",17.33,17.33,16.02,16.78,502900.0],["2019-07-03",16.95,17.48,16.84,17.48,294100.0],["2019-07-05",17.3,17.45,16.29,16.35,425500.0],["2019-07-08",16.24,16.43,15.95,16.19,502900.0],["2019-07-09",16.06,16.71,16.05,16.43,520300.0],["2019-07-10",16.4,16.59,15.96,16.09,338400.0],["2019-07-11",16.26,16.29,15.55,15.79,523700.0],["2019-07-12",15.79,15.91,15.52,15.87,260200.0],["2019-07-15",15.8,15.945,15.55,15.92,211500.0],["2019-07-16",15.92,16.005,15.13,15.21,365900.0],["2019-07-17",15.2,15.42,14.79,15.17,453300.0],["2019-07-18",15.45,15.45,15.01,15.14,439500.0],["2019-07-19",15.17,15.18,14.66,14.69,335900.0],["2019-07-22",14.8,14.885,14.48,14.49,377000.0],["2019-07-23",14.54,14.585,13.99,14.04,655900.0],["2019-07-24",14.05,14.145,13.67,13.73,598500.0],["2019-07-25",13.67,13.825,13.33,13.44,770400.0],["2019-07-26",13.52,14.26,13.39,14.23,350900.0],["2019-07-29",14.23,14.47,13.69,14.01,320700.0],["2019-07-30",14.01,14.74,13.88,14.71,390800.0],["2019-07-31",14.79,14.87,14.34,14.39,409600.0],["2019-08-01",14.08,15.14,13.84,14.67,761800.0],["2019-08-02",14.64,14.69,13.7,13.93,407000.0],["2019-08-05",13.59,13.76,13.045,13.37,701100.0],["2019-08-06",13.5,14.08,13.24,14.06,390500.0],["2019-08-07",14.05,14.28,13.71,14.17,312700.0],["2019-08-08",14.3,14.66,14.08,14.56,391100.0],["2019-08-09",14.5,14.8,14.29,14.33,287800.0],["2019-08-12",14.15,14.33,13.9,13.97,232400.0],["2019-08-13",13.93,14.5,13.9,14.39,201200.0],["2019-08-14",14.19,15.25,14.002,14.92,673100.0],["2019-08-15",14.99,15.48,14.43,14.48,362500.0],["2019-08-16",14.5,15.09,14.49,15.07,306100.0],["2019-08-19",15.23,15.32,15.06,15.18,281800.0],["2019-08-20",15.15,15.41,14.88,15.32,278600.0],["2019-08-21",15.4,15.47,15.2,15.37,240200.0],["2019-08-22",15.35,15.4,15.09,15.12,373000.0],["2019-08-23",15.06,15.24,14.2,14.28,394300.0],["2019-08-26",14.4,14.4,14.0,14.32,281700.0],["2019-08-27",14.33,14.75,13.85,13.95,242600.0],["2019-08-28",13.86,14.35,13.85,14.31,177800.0],["2019-08-29",14.48,14.56,14.02,14.47,214900.0],["2019-08-30",14.53,14.61,14.16,14.34,118500.0],["2019-09-03",14.34,14.57,13.685,13.71,440300.0],["2019-09-04",13.84,13.971,13.23,13.88,460500.0],["2019-09-05",13.93,14.08,13.56,13.66,290500.0],["2019-09-06",13.74,13.76,13.26,13.31,414000.0],["2019-09-09",13.36,13.67,13.1,13.42,225700.0],["2019-09-10",13.36,14.43,13.36,14.42,541300.0],["2019-09-11",14.42,14.68,14.1,14.35,378300.0],["2019-09-12",14.33,14.39,13.55,13.59,561400.0],["2019-09-13",13.55,13.795,12.79,13.08,443200.0],["2019-09-16",13.01,13.53,12.86,13.33,1030100.0],["2019-09-17",13.3,13.42,12.99,13.13,317000.0],["2019-09-18",13.12,13.2,12.55,12.9,659700.0],["2019-09-19",12.84,13.5,12.53,13.01,379400.0],["2019-09-20",12.97,13.28,12.66,12.88,2090100.0],["2019-09-23",12.88,13.54,12.87,13.33,339900.0],["2019-09-24",13.41,13.41,12.71,13.05,392400.0],["2019-09-25",13.07,13.26,12.785,12.97,238600.0],["2019-09-26",12.9,13.07,12.36,12.51,282900.0],["2019-09-27",12.42,13.47,12.36,12.44,343600.0],["2019-09-30",12.52,13.03,12.332,12.76,287400.0],["2019-10-01",12.73,13.135,12.0,12.02,394900.0],["2019-10-02",11.89,12.07,11.4,11.81,378200.0],["2019-10-03",11.87,12.55,11.67,12.27,244300.0],["2019-10-04",12.37,12.51,11.68,12.18,332300.0],["2019-10-07",12.07,12.25,11.79,11.87,176400.0],["2019-10-08",11.74,11.74,11.4,11.52,345900.0],["2019-10-09",11.6,11.62,10.84,10.88,314400.0],["2019-10-10",10.88,11.38,10.75,11.32,232200.0],["2019-10-11",11.31,11.57,11.24,11.38,343600.0],["2019-10-14",11.26,11.595,11.05,11.24,232400.0],["2019-10-15",11.24,11.59,11.16,11.5,282100.0],["2019-10-16",11.49,11.66,11.14,11.16,216100.0],["2019-10-17",11.23,11.52,11.18,11.45,268600.0],["2019-10-18",11.33,11.45,10.92,11.0,549600.0],["2019-10-21",11.01,11.56,10.56,11.375,659700.0],["2019-10-22",11.41,11.68,10.965,11.03,212000.0],["2019-10-23",10.0,10.14,9.24,9.35,2363300.0],["2019-10-24",9.41,9.66,8.865,9.0,801000.0],["2019-10-25",8.92,9.08,8.65,8.71,805400.0],["2019-10-28",8.84,9.09,8.79,8.87,558400.0],["2019-10-29",8.9,9.03,8.58,8.79,504700.0],["2019-10-30",8.79,8.84,8.43,8.645,422900.0],["2019-10-31",8.65,8.77,8.31,8.5,447500.0],["2019-11-01",8.56,8.91,8.47,8.83,374100.0],["2019-11-04",8.86,8.9,8.57,8.58,518700.0],["2019-11-05",8.6,8.675,8.35,8.5,545100.0],["2019-11-06",8.53,8.57,8.34,8.37,578100.0],["2019-11-07",8.31,8.79,8.31,8.42,635100.0],["2019-11-08",8.42,8.61,8.24,8.25,534900.0],["2019-11-11",8.23,8.4,7.88,7.945,1202900.0],["2019-11-12",8.0,8.44,7.9,8.25,667800.0],["2019-11-13",8.19,8.49,8.08,8.205,353300.0],["2019-11-14",8.16,8.455,8.0,8.38,509400.0],["2019-11-15",8.44,8.69,8.33,8.64,405400.0],["2019-11-18",8.64,8.77,8.23,8.45,300000.0],["2019-11-19",8.51,8.75,8.41,8.67,300800.0],["2019-11-20",8.53,8.8,8.43,8.63,484600.0],["2019-11-21",7.59,8.64,7.425,8.64,1334900.0],["2019-11-22",8.56,8.79,8.35,8.66,384200.0],["2019-11-25",8.8,9.34,8.71,9.27,763300.0],["2019-11-26",9.27,9.4,8.92,9.3,546400.0],["2019-11-27",9.35,9.45,9.23,9.39,296500.0],["2019-11-29",9.34,9.57,9.23,9.47,161200.0],["2019-12-02",9.43,9.52,8.98,9.28,449200.0],["2019-12-03",9.24,9.4,9.078,9.3,276500.0],["2019-12-04",9.3,9.71,9.23,9.675,615000.0],["2019-12-05",9.73,9.73,9.2,9.255,765000.0],["2019-12-06",9.33,9.69,9.25,9.68,271400.0],["2019-12-09",9.76,9.96,9.73,9.83,426500.0],["2019-12-10",9.85,9.9,9.07,9.33,1183900.0],["2019-12-11",9.47,10.55,7.94,9.69,1794300.0],["2019-12-12",9.58,10.39,9.341,10.33,676000.0],["2019-12-13",10.31,10.67,10.15,10.59,471700.0],["2019-12-16",10.65,10.807,9.91,10.02,528100.0],["2019-12-17",10.01,10.25,9.98,10.165,825600.0],["2019-12-18",10.1,10.72,10.08,10.575,570900.0],["2019-12-19",10.99,11.114,10.62,10.96,494600.0],["2019-12-20",11.0,11.07,10.69,10.89,661400.0],["2019-12-23",10.99,11.09,10.665,11.02,348200.0],["2019-12-24",10.89,11.24,10.83,11.23,208200.0],["2019-12-26",11.23,11.23,10.78,10.88,284600.0],["2019-12-27",10.98,11.0,10.64,10.76,300000.0],["2019-12-30",10.72,10.8,10.45,10.48,248900.0],["2019-12-31",10.42,10.94,10.36,10.88,709900.0],["2020-01-02",11.0,11.0,10.4,10.78,616200.0],["2020-01-03",10.52,10.99,10.51,10.94,368000.0],["2020-01-06",10.66,10.885,10.555,10.74,387900.0],["2020-01-07",10.66,10.79,10.48,10.57,707300.0],["2020-01-08",10.59,11.06,10.52,10.94,345000.0],["2020-01-09",11.05,11.39,11.0,11.375,363600.0],["2020-01-10",11.21,11.64,10.88,11.06,1098200.0],["2020-01-13",11.12,11.58,10.59,11.54,948100.0],["2020-01-14",11.47,11.99,11.27,11.905,556200.0],["2020-01-15",11.94,12.17,11.7,11.72,466100.0],["2020-01-16",11.85,11.94,11.36,11.59,407200.0],["2020-01-17",11.66,11.85,11.19,11.26,401400.0],["2020-01-21",11.58,12.24,11.58,12.11,513100.0],["2020-01-22",12.21,12.51,11.72,11.74,301000.0],["2020-01-23",11.73,11.8,11.21,11.4,359500.0],["2020-01-24",11.46,11.54,10.64,10.8,384800.0],["2020-01-27",10.58,10.75,10.24,10.245,184300.0],["2020-01-28",10.34,10.55,10.23,10.43,249500.0],["2020-01-29",10.5,10.51,9.91,9.96,202800.0],["2020-01-30",9.85,9.98,9.64,9.7,253000.0],["2020-01-31",9.64,9.75,9.17,9.25,298600.0],["2020-02-03",9.34,9.63,9.28,9.63,218300.0],["2020-02-04",9.78,10.0,9.665,9.81,286400.0],["2020-02-05",9.98,10.35,9.96,10.025,333100.0],["2020-02-06",10.1,10.22,9.67,9.71,245900.0],["2020-02-07",9.57,9.82,9.47,9.51,280100.0],["2020-02-10",9.7,10.08,9.61,10.06,282200.0],["2020-02-11",10.11,10.5,9.91,10.24,362100.0],["2020-02-12",10.36,10.47,9.82,10.04,220800.0],["2020-02-13",9.95,10.28,9.79,10.24,299400.0],["2020-02-14",10.25,10.26,9.975,10.16,218900.0],["2020-02-18",10.1,10.53,10.1,10.5,264100.0],["2020-02-19",10.5,11.03,10.32,10.84,363900.0],["2020-02-20",10.84,11.63,10.72,11.5,460500.0],["2020-02-21",11.48,11.68,11.11,11.45,426100.0],["2020-02-24",10.97,11.22,10.75,11.07,514600.0],["2020-02-25",11.12,11.3,10.753,10.99,458700.0],["2020-02-26",10.95,12.554,10.8,12.01,833100.0],["2020-02-27",11.94,11.94,10.11,10.13,467900.0],["2020-02-28",9.69,10.15,8.52,8.77,580600.0],["2020-03-02",8.96,8.99,8.415,8.89,517900.0],["2020-03-03",8.83,9.37,8.6,8.65,758500.0],["2020-03-04",8.59,8.85,8.36,8.5,557700.0],["2020-03-05",8.1,8.35,7.72,7.78,1101800.0],["2020-03-06",7.47,8.01,7.2,7.42,587500.0],["2020-03-09",6.87,7.04,6.53,6.54,482200.0],["2020-03-10",6.97,7.43,6.87,7.24,1048700.0],["2020-03-11",7.05,7.115,6.36,6.49,552300.0],["2020-03-12",6.01,6.32,5.5,5.88,684800.0],["2020-03-13",6.28,6.28,4.65,6.25,1414900.0],["2020-03-16",4.98,5.0,4.07,4.5,1197900.0],["2020-03-17",4.6,4.9,4.411,4.7,1032900.0],["2020-03-18",4.34,4.94,4.04,4.28,547300.0],["2020-03-19",4.24,5.08,4.21,4.78,581700.0],["2020-03-20",4.75,5.16,4.56,4.86,905400.0],["2020-03-23",5.0,5.23,4.674,4.86,599200.0],["2020-03-24",5.11,5.49,5.025,5.49,574100.0],["2020-03-25",5.52,5.7,5.228,5.59,486800.0],["2020-03-26",5.63,6.19,5.38,6.03,775000.0],["2020-03-27",5.8,6.16,5.6,5.82,362200.0],["2020-03-30",5.89,5.99,5.6,5.89,469700.0],["2020-03-31",5.86,6.05,5.63,5.82,777100.0],["2020-04-01",5.69,5.71,5.125,5.3,726500.0],["2020-04-02",5.29,5.44,5.08,5.41,513400.0],["2020-04-03",5.41,5.49,5.12,5.24,370900.0],["2020-04-06",5.54,5.8,5.42,5.55,834800.0],["2020-04-07",5.76,5.88,5.25,5.29,646200.0],["2020-04-08",5.41,5.67,5.22,5.35,1152900.0],["2020-04-09",5.49,5.8,5.37,5.76,799700.0],["2020-04-13",5.77,5.825,5.615,5.73,477200.0],["2020-04-14",5.73,6.01,5.66,5.82,680200.0],["2020-04-15",5.59,5.65,5.31,5.54,450500.0],["2020-04-16",5.57,5.68,5.0,5.2,822000.0],["2020-04-17",5.46,6.45,5.2,6.45,974700.0],["2020-04-20",6.3,7.328,6.203,7.0,548800.0],["2020-04-21",6.85,7.395,6.67,7.21,841300.0],["2020-04-22",7.42,7.42,6.93,7.09,531200.0],["2020-04-23",7.12,7.81,7.05,7.19,632600.0],["2020-04-24",7.28,7.39,6.79,7.29,437100.0],["2020-04-27",7.44,7.67,7.28,7.59,397600.0],["2020-04-28",7.74,7.74,7.11,7.23,395800.0],["2020-04-29",7.52,7.62,7.16,7.31,503200.0],["2020-04-30",7.24,7.431,7.05,7.2,381200.0],["2020-05-01",7.2,7.28,6.61,6.68,648900.0],["2020-05-04",6.6,7.17,6.51,7.15,856800.0],["2020-05-05",7.32,7.69,7.29,7.6,379700.0],["2020-05-06",9.0,27.34,8.31,25.15,85675900.0],["2020-05-07",22.76,25.0,19.85,20.73,22391700.0],["2020-05-08",21.59,22.46,19.24,20.34,5399500.0],["2020-05-11",20.03,27.94,20.01,26.32,19930400.0],["2020-05-12",28.73,29.5,26.32,27.15,9447600.0],["2020-05-13",27.08,28.116,25.31,26.5,3196700.0],["2020-05-14",21.02,26.21,21.01,24.97,3865200.0],["2020-05-15",24.55,25.8,24.02,25.8,935000.0],["2020-05-18",26.63,27.41,25.77,26.1,975700.0],["2020-05-19",26.0,26.92,25.01,25.07,896900.0],["2020-05-20",25.49,25.99,24.57,25.81,929400.0],["2020-05-21",26.16,26.255,25.15,25.16,774900.0],["2020-05-22",25.17,25.49,24.55,25.37,754200.0],["2020-05-26",26.56,26.78,23.4,23.64,1168400.0],["2020-05-27",23.03,23.66,22.26,23.14,1384800.0],["2020-05-28",24.85,25.24,22.67,23.0,1304000.0],["2020-05-29",20.98,21.21,18.43,19.24,3510000.0],["2020-06-01",20.41,22.87,19.3,21.1,2955300.0],["2020-06-02",21.59,22.24,20.7,21.96,996100.0],["2020-06-03",21.38,21.73,20.44,21.01,1021100.0],["2020-06-04",20.61,22.759,20.2,20.48,3133300.0],["2020-06-05",21.05,21.87,19.62,19.97,1024300.0],["2020-06-08",19.86,20.63,19.15,20.07,1058000.0],["2020-06-09",19.8,21.26,19.6,19.99,879800.0],["2020-06-10",20.18,20.85,19.63,19.8,951000.0],["2020-06-11",19.24,20.32,18.79,19.82,1161900.0],["2020-06-12",20.2,20.55,19.119,20.03,720400.0],["2020-06-15",19.92,22.42,19.8,22.18,812800.0],["2020-06-16",22.57,23.12,21.54,22.75,901400.0],["2020-06-17",22.93,25.94,22.87,25.23,1656600.0],["2020-06-18",24.9,26.23,24.48,26.15,962500.0],["2020-06-19",26.55,29.56,26.51,28.81,2983300.0],["2020-06-22",28.81,29.39,25.56,28.43,2821200.0],["2020-06-23",28.86,29.8,28.24,28.52,877700.0],["2020-06-24",28.49,29.6,27.5,28.05,601500.0],["2020-06-25",27.83,29.68,27.62,29.12,804900.0],["2020-06-26",28.79,29.05,27.76,27.99,864100.0],["2020-06-29",28.18,29.42,27.8,28.28,376500.0],["2020-06-30",28.07,28.293,27.251,27.92,520000.0],["2020-07-01",28.18,29.22,27.91,28.87,1001700.0],["2020-07-02",29.45,30.58,28.7,29.5,1021600.0],["2020-07-06",30.15,30.334,28.57,28.87,467300.0],["2020-07-07",29.24,30.75,28.692,30.36,911500.0],["2020-07-08",30.56,32.18,30.306,31.51,979800.0],["2020-07-09",31.48,31.79,30.34,30.68,463800.0],["2020-07-10",30.26,31.87,30.02,30.52,423200.0],["2020-07-13",30.24,31.34,28.56,28.69,468400.0],["2020-07-14",28.81,28.81,26.97,28.34,985800.0],["2020-07-15",29.31,29.58,28.0,28.8,565300.0],["2020-07-16",28.47,28.679,27.222,27.72,301900.0],["2020-07-17",27.87,28.42,27.21,27.97,307300.0],["2020-07-20",28.34,28.72,27.74,28.21,259600.0],["2020-07-21",28.08,28.29,26.44,26.54,512400.0],["2020-07-22",25.85,27.25,25.85,26.64,262400.0],["2020-07-23",26.5,27.43,25.75,25.99,261900.0],["2020-07-24",25.48,25.96,24.62,25.26,444000.0],["2020-07-27",25.24,26.5,24.64,26.32,461400.0],["2020-07-28",26.14,26.55,25.56,25.78,362100.0],["2020-07-29",25.83,26.11,25.39,25.79,346600.0],["2020-07-30",25.81,27.63,25.506,26.75,520400.0],["2020-07-31",25.22,26.13,23.95,25.4,974800.0],["2020-08-03",24.82,27.81,24.641,26.7,510500.0],["2020-08-04",26.25,26.77,25.64,26.58,319500.0],["2020-08-05",27.2,27.68,25.8,27.12,228500.0],["2020-08-06",27.05,27.66,26.59,27.44,251900.0],["2020-08-07",27.63,29.2,26.925,27.42,516000.0],["2020-08-10",27.7,29.36,27.7,27.8,359300.0],["2020-08-11",28.52,28.52,25.665,26.74,516000.0],["2020-08-12",26.78,27.03,26.3,26.67,411100.0],["2020-08-13",26.86,28.03,26.73,27.8,276200.0],["2020-08-14",27.9,27.9,26.03,26.38,348900.0],["2020-08-17",26.41,27.705,26.41,27.03,1055400.0],["2020-08-18",27.06,27.38,25.47,26.32,384700.0],["2020-08-19",26.63,27.56,25.67,27.14,413500.0],["2020-08-20",26.9,27.47,26.48,26.95,200600.0],["2020-08-21",26.78,26.97,25.62,26.4,356000.0],["2020-08-24",26.46,26.82,25.81,25.93,306700.0],["2020-08-25",26.01,27.47,25.46,27.34,289700.0],["2020-08-26",27.4,27.99,26.62,27.0,325000.0],["2020-08-27",26.94,27.07,26.02,26.71,242500.0],["2020-08-28",26.59,27.61,26.59,27.3,195200.0],["2020-08-31",27.72,29.15,26.992,28.94,1063700.0],["2020-09-01",28.61,28.82,24.69,26.33,1049900.0],["2020-09-02",26.11,26.95,25.44,26.64,284800.0],["2020-09-03",26.56,26.57,25.13,25.94,402100.0],["2020-09-04",26.18,26.8,24.57,26.46,407900.0],["2020-09-08",26.16,27.31,25.48,26.43,299300.0],["2020-09-09",26.54,27.55,26.21,27.05,561600.0],["2020-09-10",27.19,28.59,26.96,26.96,351800.0],["2020-09-11",26.77,28.88,26.71,26.87,458400.0],["2020-09-14",28.01,30.39,28.0,29.09,991500.0],["2020-09-15",29.31,29.48,27.94,28.33,414500.0],["2020-09-16",28.48,29.46,28.335,28.79,493700.0],["2020-09-17",28.64,31.41,28.35,31.22,1806200.0],["2020-09-18",31.7,32.01,30.73,31.6,1983400.0],["2020-09-21",30.14,30.555,27.18,27.52,933000.0],["2020-09-22",27.54,27.96,25.58,25.79,822000.0],["2020-09-23",25.63,26.02,24.34,24.72,686900.0],["2020-09-24",24.67,25.5,23.805,24.69,422200.0],["2020-09-25",24.51,25.22,24.51,25.03,318200.0],["2020-09-28",25.28,25.86,24.9,25.43,371000.0],["2020-09-29",25.45,25.9,24.59,25.19,267200.0],["2020-09-30",25.15,26.1,25.03,25.19,312600.0],["2020-10-01",25.43,26.25,25.02,25.74,383500.0],["2020-10-02",25.47,25.87,24.25,24.27,373400.0],["2020-10-05",24.52,26.09,24.52,26.0,338500.0],["2020-10-06",26.14,26.9,25.76,25.81,271200.0],["2020-10-07",25.97,26.96,25.84,25.95,809800.0],["2020-10-08",26.16,26.225,25.42,25.75,311600.0],["2020-10-09",26.07,26.85,24.67,25.46,370800.0],["2020-10-12",25.7,25.77,24.97,25.4,316000.0],["2020-10-13",25.31,26.12,25.31,25.75,382300.0],["2020-10-14",25.84,26.085,25.09,25.32,989200.0],["2020-10-15",25.14,25.32,23.73,24.53,325800.0],["2020-10-16",24.39,25.255,24.27,24.41,433700.0],["2020-10-19",24.54,24.83,23.51,23.6,318800.0],["2020-10-20",23.69,24.0,23.03,23.19,315200.0],["2020-10-21",23.18,23.365,21.99,22.065,298900.0],["2020-10-22",22.06,23.3,22.05,22.68,414100.0],["2020-10-23",22.75,23.39,21.93,22.09,292900.0],["2020-10-26",21.65,22.06,21.01,21.74,481200.0],["2020-10-27",21.6,21.9,21.05,21.3,290400.0],["2020-10-28",20.72,20.96,20.3,20.45,569600.0],["2020-10-29",20.47,21.46,19.7,19.87,707600.0],["2020-10-30",19.65,19.66,18.9,19.41,511300.0],["2020-11-02",19.34,19.51,18.68,19.41,428000.0],["2020-11-03",19.46,20.31,19.395,20.01,752000.0],["2020-11-04",19.95,22.27,19.95,21.06,884800.0],["2020-11-05",21.35,22.65,20.8,21.0,1419500.0],["2020-11-06",20.88,21.3,19.06,19.79,464200.0],["2020-11-09",20.44,21.51,19.83,20.19,916800.0],["2020-11-10",20.42,21.5,19.92,21.21,541500.0],["2020-11-11",21.17,21.37,20.48,21.2,392800.0],["2020-11-12",21.25,21.59,20.9,21.17,263200.0],["2020-11-13",21.42,21.83,21.24,21.49,204200.0],["2020-11-16",21.76,21.99,20.89,21.185,258200.0],["2020-11-17",21.11,21.69,20.83,21.5,279700.0],["2020-11-18",21.75,22.65,21.63,22.21,485400.0],["2020-11-19",22.07,22.52,21.51,21.73,331500.0],["2020-11-20",21.6,22.56,21.18,22.47,425600.0],["2020-11-23",22.7,22.97,21.95,22.0,378800.0],["2020-11-24",22.05,22.75,21.475,22.41,435800.0],["2020-11-25",22.47,23.36,22.3,22.84,382000.0],["2020-11-27",22.8,23.55,22.52,23.07,293700.0],["2020-11-30",23.35,24.42,22.62,23.07,521300.0],["2020-12-01",23.46,25.07,23.43,23.69,541500.0],["2020-12-02",23.44,24.26,21.54,22.29,602800.0],["2020-12-03",22.41,22.94,21.54,22.59,545000.0],["2020-12-04",22.84,24.19,22.71,24.0,563700.0],["2020-12-07",24.69,25.32,23.0,23.15,486100.0],["2020-12-08",23.03,23.8,22.81,23.31,847300.0],["2020-12-09",23.67,24.26,21.08,22.5,949100.0],["2020-12-10",22.5,23.946,22.35,22.69,645900.0],["2020-12-11",22.5,23.185,21.81,22.19,381400.0],["2020-12-14",23.5,24.65,22.95,23.755,1144900.0],["2020-12-15",24.61,24.92,22.58,24.73,910900.0],["2020-12-16",25.19,25.38,24.35,24.72,1781200.0],["2020-12-17",27.547,28.19,22.75,24.65,3127600.0],["2020-12-18",24.35,25.865,24.35,25.27,2161400.0],["2020-12-21",24.64,25.45,24.03,25.07,884200.0],["2020-12-22",25.2,26.01,23.95,25.52,983300.0],["2020-12-23",25.42,26.59,25.04,25.24,891100.0],["2020-12-24",25.21,25.31,24.19,24.3,303200.0],["2020-12-28",24.453,25.1,23.75,24.495,903000.0],["2020-12-29",24.45,24.45,22.13,22.84,910400.0],["2020-12-30",23.0,24.16,23.0,23.785,582000.0],["2020-12-31",23.63,23.68,22.44,22.86,570600.0],["2021-01-04",23.04,23.33,21.75,22.2,606200.0],["2021-01-05",22.16,22.33,21.4,21.43,547900.0],["2021-01-06",21.45,21.935,21.09,21.34,801300.0],["2021-01-07",21.34,21.64,20.77,21.07,961500.0],["2021-01-08",21.27,21.325,20.16,20.52,680300.0],["2021-01-11",20.21,21.053,20.21,20.47,871500.0],["2021-01-12",20.6,21.05,20.22,20.37,664000.0],["2021-01-13",20.23,20.52,20.12,20.36,871300.0],["2021-01-14",20.49,21.13,20.34,20.62,1150000.0],["2021-01-15",20.58,21.38,20.5,20.59,463900.0],["2021-01-19",20.74,22.45,20.695,22.165,938000.0],["2021-01-20",22.19,23.83,22.02,23.72,726300.0],["2021-01-21",23.89,23.89,22.19,22.33,691500.0],["2021-01-22",22.29,22.81,21.696,22.55,485600.0],["2021-01-25",22.6,24.07,22.55,23.9,626600.0],["2021-01-26",24.11,24.11,22.06,22.19,583200.0],["2021-01-27",21.67,22.09,19.8,20.05,939400.0],["2021-01-28",20.06,20.95,19.96,20.56,481200.0],["2021-01-29",20.84,21.68,19.88,20.44,389100.0],["2021-02-01",20.79,21.35,19.85,21.26,697700.0],["2021-02-02",21.6,22.77,21.48,22.5,495200.0],["2021-02-03",22.46,23.94,22.46,23.13,564000.0],["2021-02-04",23.2,23.54,22.386,22.58,486000.0],["2021-02-05",22.9,23.54,22.355,22.86,571000.0],["2021-02-08",23.12,23.33,22.77,22.98,676600.0],["2021-02-09",23.23,23.23,21.84,22.31,397900.0],["2021-02-10",22.49,22.75,21.39,21.5,394700.0],["2021-02-11",21.81,21.94,20.51,20.81,715500.0],["2021-02-12",20.83,21.71,20.09,20.21,629400.0],["2021-02-16",20.43,20.505,19.51,19.82,1467700.0],["2021-02-17",19.74,20.07,19.341,19.62,829700.0],["2021-02-18",19.61,20.59,18.88,18.99,796100.0],["2021-02-19",19.06,21.05,19.06,20.0,976200.0],["2021-02-22",19.64,20.1,18.9,19.18,481200.0],["2021-02-23",18.64,20.86,18.16,20.29,1385100.0],["2021-02-24",20.14,21.18,19.43,21.07,969900.0],["2021-02-25",21.33,22.81,20.75,21.88,1418000.0],["2021-02-26",22.03,25.795,22.03,25.01,2363200.0],["2021-03-01",25.25,25.785,24.1,24.95,1052700.0],["2021-03-02",25.1,25.645,24.12,24.47,621800.0],["2021-03-03",24.44,24.75,23.33,23.47,471200.0],["2021-03-04",22.795,25.18,22.63,24.08,811000.0],["2021-03-05",24.42,26.16,23.53,26.01,1374300.0],["2021-03-08",26.1,26.85,25.67,26.25,1214900.0],["2021-03-09",26.85,27.64,26.43,27.0,667000.0],["2021-03-10",27.34,27.98,27.09,27.63,763400.0],["2021-03-11",28.0,28.43,27.53,28.32,922300.0],["2021-03-12",29.23,30.28,28.44,30.19,2689900.0],["2021-03-15",29.68,30.96,29.25,30.53,528300.0],["2021-03-16",30.01,31.17,29.74,31.02,649300.0],["2021-03-17",31.08,31.39,30.21,31.31,494200.0],["2021-03-18",30.75,31.49,29.18,29.21,620400.0],["2021-03-19",29.11,30.56,28.192,30.47,1095300.0],["2021-03-22",30.1,33.11,30.07,32.7,1450300.0],["2021-03-23",32.32,32.37,30.65,30.9,651900.0],["2021-03-24",32.322,32.322,28.78,29.2,783900.0],["2021-03-25",31.61,33.25,29.78,32.9,1171100.0],["2021-03-26",32.84,33.39,31.76,33.2,718000.0],["2021-03-29",32.66,32.66,30.78,31.72,643300.0],["2021-03-30",31.52,31.78,30.47,31.1,394800.0],["2021-03-31",31.32,32.32,31.1,31.85,550400.0],["2021-04-01",31.95,32.96,31.6,32.25,388300.0],["2021-04-05",32.64,33.22,31.884,32.42,476700.0],["2021-04-06",32.63,33.61,31.79,31.9,353200.0],["2021-04-07",31.58,32.01,31.02,31.53,411600.0],["2021-04-08",31.41,31.78,30.67,31.55,607500.0],["2021-04-09",31.57,31.57,30.63,31.16,528000.0],["2021-04-12",31.3,31.47,29.9,30.07,1274500.0],["2021-04-13",29.98,31.06,28.56,29.57,793000.0],["2021-04-14",29.84,31.97,29.43,31.28,533500.0],["2021-04-15",31.2,32.88,30.55,32.6,581000.0],["2021-04-16",32.86,32.86,30.97,31.83,399200.0],["2021-04-19",31.14,31.87,30.45,31.87,482000.0],["2021-04-20",32.14,33.9,31.596,33.66,957400.0],["2021-04-21",33.43,34.29,32.31,33.7,1164400.0],["2021-04-22",33.7,34.295,33.103,33.66,700400.0],["2021-04-23",33.69,35.16,33.52,34.8,548000.0],["2021-04-26",34.85,35.09,33.95,34.95,521900.0],["2021-04-27",35.0,35.58,34.0,34.2,705600.0],["2021-04-28",34.12,36.48,34.12,35.29,627100.0],["2021-04-29",35.76,36.28,35.21,35.63,540800.0],["2021-04-30",34.09,35.37,32.12,32.36,1377300.0],["2021-05-03",32.44,34.0,32.36,33.13,542400.0],["2021-05-04",32.63,33.39,31.51,31.83,938700.0],["2021-05-05",32.3,33.78,32.11,32.84,514600.0],["2021-05-06",32.7,32.86,31.52,31.86,903500.0],["2021-05-07",32.21,32.76,31.47,31.82,459700.0],["2021-05-10",31.63,31.63,29.69,30.47,649100.0],["2021-05-11",29.5,31.2,29.0,30.55,505800.0],["2021-05-12",30.02,30.55,28.84,28.94,981600.0],["2021-05-13",29.22,29.81,27.98,28.88,667900.0],["2021-05-14",29.23,29.65,28.57,29.49,632600.0],["2021-05-17",29.37,30.33,28.69,30.3,524600.0],["2021-05-18",30.7,31.31,29.9,30.77,856500.0],["2021-05-19",30.31,31.63,30.02,31.31,782200.0],["2021-05-20",31.06,32.22,28.9,30.16,1741800.0],["2021-05-21",30.5,30.53,29.69,29.93,439500.0],["2021-05-24",30.1,30.555,29.7,30.01,379200.0],["2021-05-25",30.32,30.51,29.49,29.57,408400.0],["2021-05-26",29.67,31.03,29.66,30.97,298000.0],["2021-05-27",31.34,31.91,30.72,31.56,408500.0],["2021-05-28",31.7,32.665,30.97,32.19,280800.0],["2021-06-01",32.3,32.81,32.1,32.34,358300.0],["2021-06-02",32.48,32.48,30.695,31.07,353800.0],["2021-06-03",30.92,31.39,29.88,30.36,191400.0],["2021-06-04",30.66,30.66,26.14,27.01,2315100.0],["2021-06-07",27.06,27.06,23.36,23.62,2470000.0],["2021-06-08",23.71,23.93,22.09,22.64,1472500.0],["2021-06-09",22.67,22.77,21.66,21.89,1145800.0],["2021-06-10",22.14,22.55,21.77,21.9,960400.0],["2021-06-11",21.89,22.0,21.21,21.33,793200.0],["2021-06-14",21.41,21.622,20.52,20.8,1765600.0],["2021-06-15",20.81,20.99,20.3,20.49,1022400.0],["2021-06-16",20.534,21.56,20.49,20.86,1540600.0],["2021-06-17",21.01,21.76,20.69,21.59,1023000.0],["2021-06-18",21.3,21.96,21.25,21.89,2166100.0],["2021-06-21",22.02,22.32,20.96,22.13,1073100.0],["2021-06-22",22.18,23.79,21.04,23.5,1629700.0],["2021-06-23",23.51,26.08,23.47,25.58,1736200.0],["2021-06-24",25.56,26.65,25.353,26.11,875400.0],["2021-06-25",26.11,27.6,25.68,27.17,1937000.0],["2021-06-28",27.38,27.81,26.05,26.28,509200.0],["2021-06-29",26.08,27.11,25.94,26.7,651700.0],["2021-06-30",26.69,27.247,26.12,26.86,342600.0],["2021-07-01",26.84,28.23,26.84,28.19,429100.0],["2021-07-02",28.18,29.16,28.0,28.7,433500.0],["2021-07-06",28.57,28.6,27.218,28.48,682900.0],["2021-07-07",28.74,28.88,26.96,27.94,714900.0],["2021-07-08",27.41,28.08,27.09,27.45,707700.0],["2021-07-09",27.62,28.02,27.23,27.94,409400.0],["2021-07-12",27.92,28.19,25.74,25.81,541300.0],["2021-07-13",25.76,26.26,24.96,25.35,399400.0],["2021-07-14",25.32,25.59,24.36,24.39,665000.0],["2021-07-15",24.23,24.69,23.95,24.66,406500.0],["2021-07-16",24.89,25.21,24.42,24.57,279900.0],["2021-07-19",24.07,25.49,24.0,24.92,302500.0],["2021-07-20",24.9,25.81,24.57,25.73,592500.0],["2021-07-21",25.65,25.98,25.13,25.5,218500.0],["2021-07-22",25.27,25.96,25.025,25.17,306900.0],["2021-07-23",25.4,25.91,24.92,25.78,242300.0],["2021-07-26",25.78,26.09,25.16,25.43,235300.0],["2021-07-27",25.54,25.98,24.56,25.11,409200.0],["2021-07-28",25.46,26.84,25.08,26.41,630400.0],["2021-07-29",26.42,27.0,25.89,26.08,307700.0],["2021-07-30",25.26,26.0,23.705,24.96,659400.0],["2021-08-02",24.91,25.87,24.91,25.3,326700.0],["2021-08-03",25.32,25.44,24.25,24.9,358100.0],["2021-08-04",24.67,25.535,24.0,24.78,347400.0],["2021-08-05",25.02,25.8,24.29,25.53,612400.0],["2021-08-06",25.58,25.71,24.36,24.54,354500.0],["2021-08-09",24.63,24.93,24.1,24.41,142200.0],["2021-08-10",24.52,24.88,23.7,24.57,369600.0],["2021-08-11",24.49,24.7,23.95,24.7,193000.0],["2021-08-12",24.58,24.73,24.2,24.5,331000.0],["2021-08-13",24.52,24.62,23.14,23.19,442300.0],["2021-08-16",23.06,23.48,22.52,22.99,349300.0],["2021-08-17",22.72,23.93,22.25,23.86,316300.0],["2021-08-18",23.95,24.21,21.98,22.02,372400.0],["2021-08-19",21.91,22.74,21.6,21.68,604300.0],["2021-08-20",21.51,22.21,21.25,21.98,468300.0],["2021-08-23",22.34,23.72,22.02,23.39,744600.0],["2021-08-24",23.54,23.595,22.475,23.28,549100.0],["2021-08-25",23.44,23.595,21.9,22.57,1175400.0],["2021-08-26",22.49,23.1,22.49,22.72,253200.0],["2021-08-27",22.92,23.9,22.44,23.7,294500.0],["2021-08-30",23.86,24.56,23.035,23.28,266800.0],["2021-08-31",23.62,23.8,23.26,23.61,302300.0],["2021-09-01",23.78,24.08,23.49,23.8,342800.0],["2021-09-02",24.06,24.06,22.86,23.33,384500.0],["2021-09-03",23.32,23.428,22.41,22.5,544000.0],["2021-09-07",22.5,22.8,21.74,21.78,716700.0],["2021-09-08",20.25,21.46,19.88,21.12,692600.0],["2021-09-09",21.6,23.86,20.8,23.0,1403100.0],["2021-09-10",22.93,25.26,22.2,25.1,1817700.0],["2021-09-13",25.21,27.7,24.8,27.31,2183400.0],["2021-09-14",27.32,27.43,26.49,27.2,848800.0],["2021-09-15",27.46,28.09,26.91,27.53,1189200.0],["2021-09-16",26.9,26.9,19.35,20.99,4279800.0],["2021-09-17",20.99,21.06,19.11,20.48,2849500.0],["2021-09-20",20.24,21.8,19.9,21.21,1115000.0],["2021-09-21",21.37,22.78,21.335,21.66,1103300.0],["2021-09-22",21.71,21.96,21.26,21.51,316400.0],["2021-09-23",21.5,22.05,20.35,20.54,1079900.0],["2021-09-24",20.51,20.87,19.73,19.74,345100.0],["2021-09-27",20.02,21.2,19.89,20.68,551800.0],["2021-09-28",20.41,20.93,20.12,20.62,549400.0],["2021-09-29",20.73,20.79,19.94,20.49,505400.0],["2021-09-30",20.67,21.37,20.28,20.94,621600.0],["2021-10-01",20.99,21.64,20.08,21.44,530200.0],["2021-10-04",21.35,21.49,20.23,20.27,398300.0],["2021-10-05",20.18,20.645,19.78,20.06,658200.0],["2021-10-06",19.87,20.61,19.64,20.07,313500.0],["2021-10-07",19.92,20.92,19.83,20.47,240600.0],["2021-10-08",20.385,20.8,20.09,20.63,220100.0],["2021-10-11",20.77,21.12,20.65,20.74,252000.0],["2021-10-12",20.61,21.38,20.38,21.19,323500.0],["2021-10-13",21.23,21.4,20.54,20.94,204600.0],["2021-10-14",21.06,21.56,20.88,21.05,255500.0],["2021-10-15",21.78,21.78,19.74,19.74,642200.0],["2021-10-18",19.75,20.01,19.35,19.74,369000.0],["2021-10-19",20.31,20.31,19.55,19.6,358900.0],["2021-10-20",19.53,20.03,19.27,19.33,223500.0],["2021-10-21",19.32,19.52,19.08,19.43,265500.0],["2021-10-22",19.38,19.63,18.98,19.11,343700.0],["2021-10-25",19.0,19.61,18.97,19.33,303300.0],["2021-10-26",19.36,19.5,18.98,19.05,344200.0],["2021-10-27",19.0,19.81,18.8,19.54,448700.0],["2021-10-28",19.6,20.23,19.37,19.9,534900.0],["2021-10-29",19.74,20.1,19.37,19.53,270500.0],["2021-11-01",19.43,20.86,19.12,20.81,533400.0],["2021-11-02",20.71,20.88,20.17,20.48,251300.0],["2021-11-03",19.48,21.94,19.48,21.67,625900.0],["2021-11-04",21.35,21.8,20.95,21.47,309100.0],["2021-11-05",21.6,22.68,21.28,21.88,385400.0],["2021-11-08",21.87,22.185,20.71,20.83,315400.0],["2021-11-09",20.93,21.7,20.59,21.27,263600.0],["2021-11-10",21.2,21.76,20.27,20.4,258300.0],["2021-11-11",20.45,20.7,19.89,20.05,247100.0],["2021-11-12",20.14,20.3,19.42,19.99,299200.0],["2021-11-15",20.14,20.21,19.43,19.53,318400.0],["2021-11-16",19.44,19.59,18.93,19.25,472900.0],["2021-11-17",19.62,19.64,18.59,19.13,361000.0],["2021-11-18",19.24,19.66,18.81,19.23,466500.0],["2021-11-19",19.09,19.28,17.29,18.55,3957200.0],["2021-11-22",18.63,19.52,18.2,18.29,574400.0],["2021-11-23",18.21,19.14,17.598,18.92,709300.0],["2021-11-24",18.63,19.73,18.47,19.65,415800.0],["2021-11-26",19.34,19.67,18.29,18.77,352800.0],["2021-11-29",18.84,19.1,17.81,17.91,334800.0],["2021-11-30",17.83,18.2,16.9,17.6,489300.0],["2021-12-01",17.82,18.19,16.57,16.61,454200.0],["2021-12-02",16.64,17.8,16.43,17.33,450200.0],["2021-12-03",17.45,18.25,16.195,16.4,582000.0],["2021-12-06",16.53,17.0,15.765,16.73,432800.0],["2021-12-07",16.81,17.715,16.81,17.21,434500.0],["2021-12-08",17.28,17.73,16.825,17.6,250100.0],["2021-12-09",17.41,17.94,16.68,16.73,303000.0],["2021-12-10",16.98,16.98,16.01,16.44,303400.0],["2021-12-13",16.28,16.85,15.985,16.2,370800.0],["2021-12-14",15.9,16.58,15.74,16.23,415300.0],["2021-12-15",16.19,17.35,15.72,17.35,555100.0],["2021-12-16",17.15,17.5,16.075,16.54,446700.0],["2021-12-17",16.68,17.78,16.2,16.57,1786600.0],["2021-12-20",16.76,17.49,15.81,17.14,455600.0],["2021-12-21",17.25,17.25,16.4,16.87,340100.0],["2021-12-22",16.94,17.36,16.44,17.16,267700.0],["2021-12-23",17.08,17.66,16.94,17.38,258800.0],["2021-12-27",17.25,17.47,16.38,16.76,305600.0],["2021-12-28",16.79,17.3,16.22,16.26,237200.0],["2021-12-29",16.2,16.34,15.72,15.91,260900.0],["2021-12-30",16.07,16.87,15.85,16.28,367200.0],["2021-12-31",16.24,16.6,15.87,16.05,441200.0],["2022-01-03",16.05,16.99,15.7,16.9,520300.0],["2022-01-04",16.83,17.2,15.94,16.16,313000.0],["2022-01-05",16.26,16.64,15.26,15.31,476000.0],["2022-01-06",15.31,15.805,14.535,15.65,379400.0],["2022-01-07",15.57,16.09,14.738,14.79,299200.0],["2022-01-10",14.57,14.9,14.14,14.84,497500.0],["2022-01-11",14.84,15.14,14.39,14.86,358400.0],["2022-01-12",14.99,14.99,14.09,14.14,375700.0],["2022-01-13",14.2,14.45,13.93,14.03,290700.0],["2022-01-14",13.86,14.515,13.5,14.44,453700.0],["2022-01-18",14.16,14.16,13.29,13.38,474400.0],["2022-01-19",13.53,13.99,13.22,13.25,334500.0],["2022-01-20",13.45,13.87,12.81,12.9,385200.0],["2022-01-21",12.72,13.41,12.69,12.71,437200.0],["2022-01-24",12.62,13.265,11.68,12.8,707500.0],["2022-01-25",12.61,13.05,12.15,12.77,395300.0],["2022-01-26",12.97,13.27,11.9,12.02,491100.0],["2022-01-27",12.15,12.29,11.2,11.31,398300.0],["2022-01-28",11.24,11.94,10.95,11.87,515900.0],["2022-01-31",12.05,12.48,11.44,12.35,462800.0],["2022-02-01",12.36,12.79,11.65,11.96,696300.0],["2022-02-02",11.98,12.41,11.35,11.41,525700.0],["2022-02-03",11.31,11.64,10.93,11.0,550000.0],["2022-02-04",11.57,11.905,11.16,11.56,664000.0],["2022-02-07",11.43,11.99,11.34,11.88,377800.0],["2022-02-08",12.02,12.02,11.3,11.5,319000.0],["2022-02-09",11.62,11.93,11.49,11.76,343000.0],["2022-02-10",11.42,12.32,11.26,11.49,824500.0],["2022-02-11",11.83,11.96,10.59,10.71,882700.0],["2022-02-14",10.72,10.91,10.32,10.4,495200.0],["2022-02-15",10.64,11.23,10.55,11.16,623100.0],["2022-02-16",11.09,11.37,10.86,11.2,314500.0],["2022-02-17",11.01,11.17,10.43,10.49,640400.0],["2022-02-18",10.61,10.61,10.02,10.14,1161600.0],["2022-02-22",10.04,10.54,9.74,10.15,713900.0],["2022-02-23",10.21,10.59,9.93,10.03,869500.0],["2022-02-24",9.61,10.53,9.61,10.49,799300.0],["2022-02-25",9.31,10.3,8.91,9.67,1825800.0],["2022-02-28",9.9,10.0,9.05,9.35,1059200.0],["2022-03-01",9.26,9.535,8.96,9.22,976600.0],["2022-03-02",9.35,9.72,9.17,9.3,908800.0],["2022-03-03",9.31,9.41,8.28,8.57,1538400.0],["2022-03-04",8.43,8.65,8.13,8.25,641100.0],["2022-03-07",8.26,8.615,8.22,8.5,779400.0],["2022-03-08",8.47,8.78,8.15,8.32,1292400.0],["2022-03-09",8.47,8.9,8.335,8.83,766700.0],["2022-03-10",8.64,8.92,8.505,8.89,498000.0],["2022-03-11",8.87,9.04,8.43,8.49,468900.0],["2022-03-14",8.6,8.7,8.02,8.12,752100.0],["2022-03-15",8.13,8.23,7.91,8.21,945500.0],["2022-03-16",8.4,8.7,8.21,8.69,538600.0],["2022-03-17",8.56,8.99,8.44,8.93,504500.0],["2022-03-18",8.72,9.33,8.31,9.31,908300.0],["2022-03-21",9.26,9.31,8.7,8.77,698800.0],["2022-03-22",8.77,9.17,8.73,9.14,379300.0],["2022-03-23",9.02,9.37,8.93,8.96,366400.0],["2022-03-24",9.1,9.2,8.93,9.18,339800.0],["2022-03-25",9.14,9.16,8.7,8.76,449100.0],["2022-03-28",8.82,8.94,8.29,8.43,465800.0],["2022-03-29",8.72,9.12,8.61,9.06,562200.0],["2022-03-30",8.82,9.31,8.8,8.86,582700.0],["2022-03-31",8.89,9.1,8.75,8.81,487800.0],["2022-04-01",8.82,9.57,8.67,9.54,808800.0],["2022-04-04",9.62,10.2,9.47,9.99,719400.0],["2022-04-05",9.93,10.05,9.53,9.58,632500.0],["2022-04-06",9.32,9.87,8.925,9.76,312500.0],["2022-04-07",9.72,9.85,9.14,9.35,445000.0],["2022-04-08",9.46,9.46,8.94,8.98,277300.0],["2022-04-11",8.8,8.83,8.26,8.27,472000.0],["2022-04-12",8.37,8.63,8.09,8.32,543600.0],["2022-04-13",8.39,8.81,8.39,8.67,475800.0],["2022-04-14",8.64,8.72,8.43,8.61,421200.0],["2022-04-18",8.56,8.66,7.91,7.97,613200.0],["2022-04-19",8.05,8.42,7.92,8.22,393000.0],["2022-04-20",8.29,8.34,7.95,8.2,355300.0],["2022-04-21",8.28,8.28,7.76,7.77,598300.0],["2022-04-22",7.81,8.08,7.64,7.81,428400.0],["2022-04-25",7.9,8.22,7.75,8.2,445400.0],["2022-04-26",8.05,8.3,7.5,7.52,523700.0],["2022-04-27",7.51,7.78,7.32,7.43,324800.0],["2022-04-28",7.6,7.62,6.92,7.4,441200.0],["2022-04-29",7.29,7.57,7.09,7.15,416300.0],["2022-05-02",7.15,7.63,7.1,7.59,1814700.0],["2022-05-03",7.49,7.8,7.42,7.75,333500.0],["2022-05-04",6.56,6.65,5.68,6.44,3022900.0],["2022-05-05",6.21,6.26,5.03,5.18,1851800.0],["2022-05-06",5.26,5.3,4.645,4.69,1447000.0],["2022-05-09",4.46,4.82,4.22,4.26,1152800.0],["2022-05-10",4.59,4.895,4.48,4.63,1036000.0],["2022-05-11",4.55,4.72,4.07,4.1,1054600.0],["2022-05-12",4.03,4.35,3.96,4.19,860800.0],["2022-05-13",4.28,4.29,4.085,4.16,846100.0],["2022-05-16",4.18,4.385,3.97,4.13,720200.0],["2022-05-17",4.23,4.35,4.15,4.31,877000.0],["2022-05-18",4.16,4.27,3.845,3.92,585700.0],["2022-05-19",3.97,4.02,3.76,3.9,820300.0],["2022-05-20",3.99,4.145,3.79,3.98,815600.0],["2022-05-23",3.98,4.12,3.92,3.96,681100.0],["2022-05-24",3.81,3.96,3.66,3.73,1146600.0],["2022-05-25",3.74,3.74,3.525,3.57,574600.0],["2022-05-26",3.56,3.63,3.42,3.43,492300.0],["2022-05-27",3.44,3.535,3.27,3.5,818400.0],["2022-05-31",3.51,3.66,3.415,3.47,1595400.0],["2022-06-01",3.49,3.53,3.265,3.34,895400.0],["2022-06-02",3.31,3.405,3.26,3.3,682000.0],["2022-06-03",3.32,3.6,3.28,3.34,1110900.0],["2022-06-06",3.39,3.6,3.044,3.06,752200.0],["2022-06-07",3.06,3.31,3.01,3.27,990900.0],["2022-06-08",3.23,3.57,3.23,3.31,661000.0],["2022-06-09",3.28,3.28,3.055,3.07,620000.0],["2022-06-10",3.08,3.08,2.76,2.8,640000.0],["2022-06-13",2.74,2.799,2.43,2.44,1144000.0],["2022-06-14",2.45,2.64,2.37,2.42,1148700.0],["2022-06-15",2.44,2.52,2.29,2.35,5032100.0],["2022-06-16",2.32,2.38,2.13,2.25,1956700.0],["2022-06-17",2.24,2.46,2.24,2.3,11579000.0],["2022-06-21",2.55,3.01,2.45,2.88,4193100.0],["2022-06-22",2.8,3.35,2.8,3.23,2680100.0],["2022-06-23",3.23,3.38,3.13,3.33,1197300.0],["2022-06-24",3.31,3.35,3.08,3.34,2505000.0],["2022-06-27",3.37,3.445,3.15,3.24,788100.0],["2022-06-28",3.23,3.23,2.96,3.01,588500.0],["2022-06-29",3.02,3.02,2.895,3.02,815100.0],["2022-06-30",3.07,3.07,2.9,2.95,663400.0],["2022-07-01",2.95,3.09,2.91,3.05,661900.0],["2022-07-05",2.99,3.31,2.97,3.31,893900.0],["2022-07-06",3.3,3.55,3.24,3.42,942000.0],["2022-07-07",3.44,3.55,3.41,3.52,734800.0],["2022-07-08",3.48,3.63,3.46,3.5,611800.0],["2022-07-11",2.96,3.56,2.96,3.55,2385200.0],["2022-07-12",3.39,3.75,3.315,3.67,2150200.0],["2022-07-13",3.53,4.2,3.52,4.2,1758800.0],["2022-07-14",4.06,4.36,4.035,4.23,2549700.0],["2022-07-15",4.33,4.37,4.04,4.21,1428200.0],["2022-07-18",4.12,4.23,3.375,3.5,3851900.0],["2022-07-19",3.5,3.69,3.26,3.45,2442400.0],["2022-07-20",3.43,3.64,3.39,3.48,944100.0],["2022-07-21",3.49,3.79,3.415,3.79,615500.0],["2022-07-22",3.79,3.84,3.59,3.63,477700.0],["2022-07-25",3.7,3.71,3.41,3.57,521100.0],["2022-07-26",3.55,3.795,3.55,3.65,437800.0],["2022-07-27",3.69,3.74,3.53,3.68,414200.0],["2022-07-28",3.67,3.68,3.19,3.2,462200.0],["2022-07-29",3.16,3.16,2.96,3.13,533400.0],["2022-08-01",3.11,3.24,3.07,3.12,561400.0],["2022-08-02",3.1,3.35,3.085,3.34,434500.0],["2022-08-03",3.42,3.89,3.42,3.75,624000.0],["2022-08-04",3.82,3.95,3.78,3.94,481400.0],["2022-08-05",3.95,4.4,3.74,4.39,847000.0],["2022-08-08",4.39,4.69,4.17,4.55,996600.0],["2022-08-09",4.6,5.27,4.41,5.1,1303800.0],["2022-08-10",5.2,5.285,4.72,4.98,2184000.0],["2022-08-11",5.03,5.31,4.94,5.09,1145600.0],["2022-08-12",5.12,5.41,5.11,5.22,1162600.0],["2022-08-15",5.16,5.26,4.73,4.97,981700.0],["2022-08-16",4.96,4.96,4.47,4.51,711600.0],["2022-08-17",4.52,4.595,4.43,4.49,526600.0],["2022-08-18",4.49,4.5,4.24,4.4,501000.0],["2022-08-19",4.35,4.39,3.99,4.06,453800.0],["2022-08-22",4.0,4.04,3.76,3.8,349200.0],["2022-08-23",3.76,3.93,3.755,3.8,1097500.0],["2022-08-24",3.8,3.935,3.73,3.88,1525300.0],["2022-08-25",3.91,3.979,3.78,3.92,503800.0],["2022-08-26",3.96,3.96,3.68,3.72,428600.0],["2022-08-29",3.96,4.005,3.81,3.92,498500.0],["2022-08-30",3.95,4.04,3.87,4.0,557500.0],["2022-08-31",3.97,4.04,3.9,3.97,442300.0],["2022-09-01",3.95,4.14,3.87,4.11,783000.0],["2022-09-02",4.18,4.26,4.05,4.24,1008600.0],["2022-09-06",4.31,4.314,3.975,4.06,800300.0],["2022-09-07",4.1,4.24,4.01,4.23,667200.0],["2022-09-08",4.2,4.26,4.15,4.25,400500.0],["2022-09-09",4.29,4.315,4.215,4.24,834000.0],["2022-09-12",4.16,4.16,3.85,3.89,618900.0],["2022-09-13",3.8,3.82,3.5,3.52,491400.0],["2022-09-14",3.52,3.56,3.395,3.45,345300.0],["2022-09-15",3.55,3.575,3.37,3.54,428600.0],["2022-09-16",3.48,3.5,3.32,3.45,654800.0],["2022-09-19",3.41,3.475,3.21,3.47,523700.0],["2022-09-20",3.42,3.47,3.22,3.28,374100.0],["2022-09-21",3.28,3.35,3.131,3.16,375000.0],["2022-09-22",3.12,3.12,2.97,3.01,1071600.0],["2022-09-23",3.0,3.07,2.935,3.04,451000.0],["2022-09-26",3.0,3.275,3.0,3.21,588100.0],["2022-09-27",3.25,3.51,3.19,3.5,974600.0],["2022-09-28",3.57,3.715,3.57,3.64,479200.0],["2022-09-29",3.58,3.58,3.385,3.41,351600.0],["2022-09-30",3.4,3.61,3.38,3.46,375300.0],["2022-10-03",3.57,3.57,3.35,3.5,310100.0],["2022-10-04",3.56,3.73,3.56,3.71,337000.0],["2022-10-05",3.61,3.68,3.41,3.45,330700.0],["2022-10-06",3.44,3.775,3.44,3.75,855300.0],["2022-10-07",3.68,3.775,3.505,3.52,413900.0],["2022-10-10",3.47,3.52,3.34,3.44,256600.0],["2022-10-11",3.5,3.55,3.24,3.36,270300.0],["2022-10-12",3.38,3.435,3.145,3.34,261200.0],["2022-10-13",3.22,3.48,3.21,3.41,365200.0],["2022-10-14",3.45,3.585,3.415,3.52,419200.0],["2022-10-17",3.79,4.2,3.385,3.96,5739700.0],["2022-10-18",4.08,4.11,3.81,3.92,893100.0],["2022-10-19",3.92,4.105,3.46,3.82,1054300.0],["2022-10-20",3.99,4.13,3.879,4.02,1348700.0],["2022-10-21",4.02,4.825,3.96,4.8,2055400.0],["2022-10-24",4.85,4.85,4.095,4.4,1393100.0],["2022-10-25",4.39,5.09,4.39,4.95,1253400.0],["2022-10-26",4.99,5.1,4.59,4.62,999500.0],["2022-10-27",4.63,4.91,4.52,4.78,522300.0],["2022-10-28",4.82,4.99,4.68,4.98,549700.0],["2022-10-31",4.97,5.24,4.945,5.12,615400.0],["2022-11-01",5.25,5.4,5.11,5.18,593800.0],["2022-11-02",5.14,5.21,4.85,4.85,593500.0],["2022-11-03",4.84,5.07,4.7,4.84,527900.0],["2022-11-04",5.2,6.147,4.87,5.92,1603400.0],["2022-11-07",6.01,6.525,5.815,6.42,1793200.0],["2022-11-08",6.42,6.575,6.18,6.31,1161700.0],["2022-11-09",6.24,6.46,5.93,6.01,946100.0],["2022-11-10",6.36,7.04,6.3,6.51,1302300.0],["2022-11-11",6.42,6.85,6.3,6.73,1109000.0],["2022-11-14",7.2,7.57,6.71,6.98,1544400.0],["2022-11-15",7.14,7.33,6.605,6.63,916700.0],["2022-11-16",6.53,6.819,6.27,6.74,821600.0],["2022-11-17",6.62,6.9,6.37,6.56,1058200.0],["2022-11-18",6.67,6.72,5.68,6.48,1986100.0],["2022-11-21",6.44,6.575,6.095,6.37,875400.0],["2022-11-22",5.99,6.295,5.05,6.18,2250500.0],["2022-11-23",6.12,6.315,5.829,6.17,1393300.0],["2022-11-25",5.96,6.11,5.63,5.92,724400.0],["2022-11-28",5.94,6.855,5.92,6.49,1419000.0],["2022-11-29",6.51,6.96,6.32,6.89,1272500.0],["2022-11-30",7.01,7.01,6.38,6.43,2118100.0],["2022-12-01",6.59,7.22,6.5,6.92,1458800.0],["2022-12-02",6.73,6.955,6.46,6.9,739700.0],["2022-12-05",6.91,6.91,6.19,6.38,832000.0],["2022-12-06",6.39,6.39,5.95,6.07,826400.0],["2022-12-07",6.03,6.27,5.97,6.04,406200.0],["2022-12-08",6.09,6.3,5.94,6.22,489900.0],["2022-12-09",6.18,6.41,6.03,6.24,615500.0],["2022-12-12",6.25,6.465,6.1,6.31,391000.0],["2022-12-13",6.53,6.58,6.32,6.48,472000.0],["2022-12-14",6.47,6.61,6.32,6.38,402700.0],["2022-12-15",6.23,6.34,6.05,6.17,359400.0],["2022-12-16",6.15,6.46,6.105,6.39,941000.0],["2022-12-19",6.4,6.4,5.79,5.82,423000.0],["2022-12-20",5.77,5.86,5.54,5.85,698000.0],["2022-12-21",5.86,6.06,5.81,5.99,359400.0],["2022-12-22",5.94,5.97,5.65,5.9,289300.0],["2022-12-23",5.94,5.98,5.56,5.94,490600.0],["2022-12-27",5.93,5.95,5.39,5.62,501900.0],["2022-12-28",5.6,5.78,5.49,5.69,674400.0],["2022-12-29",5.8,6.54,5.8,6.5,539000.0],["2022-12-30",6.47,6.772,6.34,6.71,875300.0],["2023-01-03",6.825,7.0,6.18,6.36,715300.0],["2023-01-04",6.42,6.45,6.14,6.15,362200.0],["2023-01-05",6.14,6.17,5.62,5.72,369300.0],["2023-01-06",5.74,5.948,5.48,5.7,343600.0],["2023-01-09",5.74,5.77,5.53,5.54,362100.0],["2023-01-10",5.53,5.7,5.16,5.37,686800.0],["2023-01-11",5.38,5.43,5.025,5.17,396500.0],["2023-01-12",5.28,5.28,4.97,5.21,800000.0],["2023-01-13",5.1,5.385,5.05,5.29,565200.0],["2023-01-17",5.32,5.54,5.23,5.4,558700.0],["2023-01-18",5.38,5.49,5.29,5.39,626100.0],["2023-01-19",5.25,5.48,4.765,5.25,1128900.0],["2023-01-20",5.34,5.88,5.254,5.79,670500.0],["2023-01-23",5.79,5.96,5.73,5.87,524100.0],["2023-01-24",6.04,6.42,6.03,6.23,598400.0],["2023-01-25",6.13,6.34,5.94,6.22,452100.0],["2023-01-26",6.39,6.46,5.82,5.92,349400.0],["2023-01-27",5.9,6.0,5.7,5.74,388000.0],["2023-01-30",5.7,5.73,5.48,5.62,372300.0],["2023-01-31",5.62,5.86,5.578,5.77,560600.0],["2023-02-01",5.79,5.995,5.67,5.95,364500.0],["2023-02-02",5.92,6.09,5.79,5.92,342800.0],["2023-02-03",5.7,5.95,5.47,5.59,571200.0],["2023-02-06",5.56,6.065,5.476,5.79,611000.0],["2023-02-07",5.79,5.85,5.61,5.71,275600.0],["2023-02-08",5.71,5.75,5.485,5.53,365600.0],["2023-02-09",5.58,5.9,5.51,5.65,553100.0],["2023-02-10",5.59,5.65,5.49,5.51,328900.0],["2023-02-13",5.49,6.43,5.34,6.35,1072800.0],["2023-02-14",6.21,6.21,4.53,5.24,3053000.0],["2023-02-15",5.17,5.17,4.73,4.82,732500.0],["2023-02-16",4.71,5.43,4.71,5.26,808900.0],["2023-02-17",5.39,6.81,5.315,6.61,2901200.0],["2023-02-21",6.54,6.8,6.23,6.24,795900.0],["2023-02-22",6.32,6.79,6.28,6.55,908200.0],["2023-02-23",6.68,7.19,6.19,6.31,1237800.0],["2023-02-24",6.19,6.4,5.85,6.17,513800.0],["2023-02-27",6.22,6.39,5.83,5.98,440400.0],["2023-02-28",5.97,6.15,5.88,6.09,400100.0],["2023-03-01",6.08,6.28,5.98,6.23,351800.0],["2023-03-02",6.1,6.21,5.822,6.18,598900.0],["2023-03-03",6.22,6.51,6.03,6.07,462300.0],["2023-03-06",6.01,6.01,5.55,5.69,466500.0],["2023-03-07",5.59,5.94,5.5,5.87,236900.0],["2023-03-08",5.88,5.94,5.43,5.5,330800.0],["2023-03-09",6.1,6.466,5.798,6.17,1678600.0],["2023-03-10",6.18,6.18,5.165,5.32,919000.0],["2023-03-13",5.66,6.15,5.63,5.88,915700.0],["2023-03-14",6.05,6.469,5.86,6.45,762800.0],["2023-03-15",6.33,6.46,6.06,6.34,527100.0],["2023-03-16",6.85,7.49,6.29,6.99,2012600.0],["2023-03-17",6.35,6.83,5.89,6.65,971800.0],["2023-03-20",6.8,6.99,6.57,6.69,596100.0],["2023-03-21",6.87,7.36,6.8,7.12,802200.0],["2023-03-22",7.16,7.16,6.71,6.71,622000.0],["2023-03-23",7.15,7.4,6.721,6.95,736400.0],["2023-03-24",6.88,6.982,6.65,6.68,317900.0],["2023-03-27",6.68,6.803,6.55,6.75,677100.0],["2023-03-28",6.76,6.935,6.61,6.65,304700.0],["2023-03-29",6.75,7.27,6.56,7.24,432700.0],["2023-03-30",7.27,7.33,6.865,7.12,434200.0],["2023-03-31",7.14,7.26,6.99,7.17,411300.0],["2023-04-03",7.14,7.712,7.14,7.54,592300.0],["2023-04-04",7.54,7.69,7.35,7.44,334500.0],["2023-04-05",7.43,7.64,7.25,7.35,508900.0],["2023-04-06",7.38,7.47,7.21,7.34,279500.0],["2023-04-10",7.27,7.27,6.48,6.56,510000.0],["2023-04-11",6.445,6.66,6.185,6.295,603700.0],["2023-04-12",6.35,6.55,6.22,6.36,492500.0],["2023-04-13",6.37,6.93,6.37,6.82,304100.0],["2023-04-14",6.77,6.9,6.47,6.49,258100.0],["2023-04-17",6.58,7.15,6.57,6.82,428300.0],["2023-04-18",6.86,6.92,6.56,6.75,257700.0],["2023-04-19",6.68,6.955,6.6,6.83,373700.0],["2023-04-20",6.8,7.05,6.76,6.88,371700.0],["2023-04-21",6.84,7.06,6.64,6.95,227800.0],["2023-04-24",6.92,6.93,6.55,6.7,321500.0],["2023-04-25",6.7,7.01,6.62,6.64,317400.0],["2023-04-26",6.65,6.86,6.55,6.82,1074900.0],["2023-04-27",6.94,7.18,6.83,7.03,349700.0],["2023-04-28",7.1,7.1,6.8,6.89,368200.0],["2023-05-01",6.94,7.54,6.91,7.41,482300.0],["2023-05-02",7.29,7.47,6.67,6.81,458900.0],["2023-05-03",6.77,7.02,6.71,6.89,378900.0],["2023-05-04",6.87,7.16,6.53,7.14,292400.0],["2023-05-05",7.18,7.3,6.89,7.11,278800.0],["2023-05-08",7.18,7.27,6.914,7.24,311200.0],["2023-05-09",7.13,7.35,6.95,7.18,322500.0],["2023-05-10",6.87,7.9,6.87,7.21,692000.0],["2023-05-11",7.28,7.36,6.79,6.87,465500.0],["2023-05-12",6.83,6.98,6.49,6.58,343400.0],["2023-05-15",6.59,6.724,6.4,6.52,351400.0],["2023-05-16",6.44,6.44,6.04,6.07,398100.0],["2023-05-17",6.08,6.14,5.92,6.1,316500.0],["2023-05-18",6.04,6.08,5.632,5.81,405200.0],["2023-05-19",5.9,6.03,5.7,5.75,354900.0],["2023-05-22",5.72,6.0,5.66,5.7,284300.0],["2023-05-23",5.7,5.93,5.63,5.64,306300.0],["2023-05-24",5.61,5.61,5.24,5.35,350200.0],["2023-05-25",5.36,5.365,5.13,5.15,396600.0],["2023-05-26",5.1,5.23,5.0,5.1,601400.0],["2023-05-30",5.09,5.23,4.64,4.67,969800.0],["2023-05-31",4.68,4.85,4.563,4.67,815700.0],["2023-06-01",4.67,4.75,4.56,4.62,418000.0],["2023-06-02",4.64,4.87,4.63,4.86,388100.0],["2023-06-05",4.85,5.14,4.82,5.02,431000.0],["2023-06-06",5.02,5.23,4.95,5.19,802700.0],["2023-06-07",5.18,5.41,5.14,5.25,819200.0],["2023-06-08",5.23,5.29,5.12,5.2,257100.0],["2023-06-09",5.26,5.59,5.17,5.56,627600.0],["2023-06-12",5.63,5.795,5.535,5.78,624100.0],["2023-06-13",5.8,6.05,5.72,6.04,655200.0],["2023-06-14",6.07,6.115,5.93,6.07,427200.0],["2023-06-15",6.03,6.09,5.98,6.01,301600.0],["2023-06-16",6.11,6.18,5.92,6.12,927400.0],["2023-06-20",6.08,6.08,5.6,5.75,625400.0],["2023-06-21",5.69,5.74,5.46,5.71,507400.0],["2023-06-22",5.71,5.71,5.43,5.55,297900.0],["2023-06-23",5.51,5.81,5.42,5.74,2222900.0],["2023-06-26",5.72,5.74,5.37,5.41,537800.0],["2023-06-27",5.4,5.545,5.17,5.27,1824000.0],["2023-06-28",5.24,5.315,5.06,5.28,870400.0],["2023-06-29",5.25,5.34,5.12,5.21,383700.0],["2023-06-30",5.19,5.51,5.08,5.35,756000.0],["2023-07-03",5.36,5.425,5.3,5.38,158400.0],["2023-07-05",5.34,5.45,5.25,5.29,353300.0],["2023-07-06",5.24,5.24,4.795,4.87,410000.0],["2023-07-07",4.87,5.07,4.83,5.02,413200.0],["2023-07-10",5.04,5.1,4.95,4.97,304600.0],["2023-07-11",4.97,5.115,4.82,5.09,485800.0],["2023-07-12",5.15,5.25,5.14,5.18,250200.0],["2023-07-13",5.22,5.24,5.01,5.03,197000.0],["2023-07-14",5.04,5.07,4.84,4.92,215000.0],["2023-07-17",4.97,5.12,4.94,5.05,321200.0],["2023-07-18",5.03,5.19,5.005,5.06,278600.0],["2023-07-19",5.09,5.18,5.02,5.05,211000.0],["2023-07-20",5.03,5.04,4.85,4.86,262200.0],["2023-07-21",4.91,4.965,4.84,4.9,273600.0],["2023-07-24",4.9,4.92,4.75,4.83,301200.0],["2023-07-25",4.82,4.9,4.645,4.67,292100.0],["2023-07-26",4.64,4.735,4.59,4.69,267900.0],["2023-07-27",4.7,4.7,4.44,4.48,433800.0],["2023-07-28",4.54,4.8,4.5,4.67,511500.0],["2023-07-31",4.71,4.875,4.7,4.77,506900.0],["2023-08-01",4.77,4.97,4.7,4.88,588700.0],["2023-08-02",4.81,4.935,4.61,4.9,1312200.0],["2023-08-03",4.92,5.375,4.81,5.23,436600.0],["2023-08-04",5.25,5.385,4.99,5.0,242900.0],["2023-08-07",5.02,5.02,4.645,4.8,329700.0],["2023-08-08",4.8,4.99,4.71,4.89,257800.0],["2023-08-09",4.89,5.0,4.83,4.98,325700.0],["2023-08-10",5.12,6.45,5.12,6.19,5242400.0],["2023-08-11",6.18,6.428,5.85,5.93,845100.0],["2023-08-14",5.92,6.01,5.54,5.56,622200.0],["2023-08-15",5.56,5.605,5.299,5.36,305400.0],["2023-08-16",5.31,5.38,5.22,5.23,173600.0],["2023-08-17",5.22,5.25,4.905,4.93,229100.0],["2023-08-18",4.87,5.05,4.79,4.94,251100.0],["2023-08-21",4.93,5.17,4.74,5.14,400500.0],["2023-08-22",5.15,5.3,5.1,5.22,284300.0],["2023-08-23",5.25,5.44,5.23,5.25,250700.0],["2023-08-24",5.25,5.29,5.05,5.06,171100.0],["2023-08-25",5.07,5.15,4.99,5.05,176400.0],["2023-08-28",5.11,5.16,5.025,5.06,251500.0],["2023-08-29",5.07,5.13,4.96,4.97,184700.0],["2023-08-30",4.95,4.96,4.84,4.9,284100.0],["2023-08-31",4.89,4.91,4.65,4.66,338800.0],["2023-09-01",4.76,4.88,4.71,4.86,261500.0],["2023-09-05",5.01,5.19,4.89,5.08,1516000.0],["2023-09-06",5.09,5.245,5.042,5.19,358300.0],["2023-09-07",5.18,5.395,4.91,5.28,765600.0],["2023-09-08",5.28,5.38,5.0,5.12,294800.0],["2023-09-11",5.12,5.5,5.08,5.42,582500.0],["2023-09-12",5.42,5.47,4.94,4.94,566300.0],["2023-09-13",4.94,5.05,4.76,4.85,376800.0],["2023-09-14",4.84,4.96,4.77,4.85,299200.0],["2023-09-15",4.88,4.89,4.64,4.66,596200.0],["2023-09-18",4.65,4.695,4.54,4.58,322700.0],["2023-09-19",4.57,4.64,4.49,4.58,266500.0],["2023-09-20",4.6,4.66,4.52,4.54,204600.0],["2023-09-21",4.55,4.7,4.48,4.68,306800.0],["2023-09-22",4.71,4.715,4.58,4.66,290600.0],["2023-09-25",4.64,4.64,4.47,4.6,340500.0],["2023-09-26",4.6,4.835,4.6,4.77,358100.0],["2023-09-27",4.8,4.869,4.662,4.71,314200.0],["2023-09-28",4.71,4.71,4.595,4.68,314400.0],["2023-09-29",4.69,4.7,4.535,4.66,797700.0],["2023-10-02",4.65,4.65,4.3,4.48,714500.0],["2023-10-03",4.45,4.52,4.29,4.5,414400.0],["2023-10-04",4.5,4.89,4.43,4.67,2374800.0],["2023-10-05",4.72,4.91,4.629,4.78,686900.0],["2023-10-06",4.78,4.87,4.59,4.78,456100.0],["2023-10-09",4.71,4.79,4.64,4.73,366600.0],["2023-10-10",4.72,5.03,4.71,5.02,379400.0],["2023-10-11",5.0,5.09,4.93,5.08,238300.0],["2023-10-12",5.08,5.09,4.85,4.95,436300.0],["2023-10-13",4.98,5.145,4.94,5.07,328700.0],["2023-10-16",5.1,5.27,4.97,5.17,282300.0],["2023-10-17",5.14,5.34,5.13,5.27,443700.0],["2023-10-18",5.25,5.27,5.055,5.12,439500.0],["2023-10-19",5.15,5.15,4.56,4.58,960000.0],["2023-10-20",4.65,5.13,4.495,4.84,2324100.0],["2023-10-23",4.77,4.96,4.7,4.95,614300.0],["2023-10-24",4.95,5.03,4.78,4.96,764300.0],["2023-10-25",4.91,4.985,4.76,4.96,388000.0],["2023-10-26",4.96,5.14,4.9,5.06,319400.0],["2023-10-27",5.0,5.035,4.9,4.96,644900.0],["2023-10-30",5.02,5.235,5.0,5.16,330100.0],["2023-10-31",5.16,5.27,5.06,5.22,448200.0],["2023-11-01",5.28,5.328,5.155,5.29,640200.0],["2023-11-02",5.36,5.41,5.07,5.11,325600.0],["2023-11-03",5.18,5.34,5.18,5.31,491900.0],["2023-11-06",5.4,5.56,5.34,5.44,405700.0],["2023-11-07",5.87,7.34,5.8,6.37,2737400.0],["2023-11-08",6.38,7.14,6.16,6.89,1000500.0],["2023-11-09",6.94,6.94,6.26,6.55,831800.0],["2023-11-10",6.55,6.64,6.16,6.4,562600.0],["2023-11-13",6.47,6.53,6.14,6.37,840100.0],["2023-11-14",6.57,7.08,6.45,7.04,857200.0],["2023-11-15",7.04,7.71,6.95,7.27,1520400.0],["2023-11-16",7.22,7.25,6.81,7.09,672600.0],["2023-11-17",7.28,7.8,7.25,7.59,1033200.0],["2023-11-20",7.6,7.97,7.51,7.63,517700.0],["2023-11-21",7.51,7.63,7.386,7.41,416000.0],["2023-11-22",7.49,7.55,7.3,7.39,239600.0],["2023-11-24",7.35,7.678,7.35,7.5,143900.0],["2023-11-27",7.4,7.67,7.36,7.65,484300.0],["2023-11-28",7.76,7.79,7.44,7.49,359000.0],["2023-11-29",7.5,7.78,7.49,7.52,323500.0],["2023-11-30",7.56,8.36,7.56,8.21,981800.0],["2023-12-01",8.21,8.4,7.91,8.38,580800.0],["2023-12-04",8.47,8.65,8.2,8.45,446400.0],["2023-12-05",8.38,8.6,8.3,8.48,474600.0],["2023-12-06",8.62,8.8,8.51,8.64,388200.0],["2023-12-07",8.7,9.0,8.53,8.93,443800.0],["2023-12-08",8.84,9.1,8.66,8.71,379300.0],["2023-12-11",8.85,8.85,8.37,8.46,457300.0],["2023-12-12",8.48,8.7,8.38,8.66,608100.0],["2023-12-13",8.6,9.19,8.6,9.17,570500.0],["2023-12-14",9.3,9.44,9.1,9.31,636100.0],["2023-12-15",9.45,9.64,9.15,9.26,2169500.0],["2023-12-18",9.24,9.243,8.63,8.68,520600.0],["2023-12-19",8.81,9.32,8.81,9.23,613000.0],["2023-12-20",10.08,10.737,9.82,9.83,1461900.0],["2023-12-21",10.06,10.245,9.78,10.0,606200.0],["2023-12-22",9.99,10.23,9.62,9.87,492500.0],["2023-12-26",9.93,10.28,9.8,10.11,450300.0],["2023-12-27",10.23,10.242,9.8,9.96,319800.0],["2023-12-28",9.88,10.1,9.77,9.94,305400.0],["2023-12-29",10.0,10.02,9.61,9.62,272800.0],["2024-01-02",9.51,10.2,9.33,10.18,698700.0],["2024-01-03",10.11,10.33,9.9,9.96,424000.0],["2024-01-04",10.04,10.26,9.86,10.05,366500.0],["2024-01-05",9.89,9.89,9.45,9.77,352300.0],["2024-01-08",9.72,10.6,9.54,10.51,1403800.0],["2024-01-09",10.44,10.56,10.1,10.2,463900.0],["2024-01-10",10.13,10.95,9.88,10.85,1437100.0],["2024-01-11",10.7,10.77,10.09,10.3,762000.0],["2024-01-12",10.42,10.99,10.42,10.7,655600.0],["2024-01-16",10.51,11.18,10.42,10.91,1216200.0],["2024-01-17",10.73,10.96,10.18,10.55,1028600.0],["2024-01-18",10.69,10.82,10.15,10.75,1056900.0],["2024-01-19",10.83,12.1,10.77,12.0,1671300.0],["2024-01-22",12.1,12.47,11.93,12.11,1092200.0],["2024-01-23",12.16,12.7,11.94,12.01,969600.0],["2024-01-24",12.55,12.6,11.73,12.005,762400.0],["2024-01-25",12.33,12.99,12.24,12.8,1009700.0],["2024-01-26",12.88,13.46,12.5,13.22,1192300.0],["2024-01-29",13.17,13.82,12.87,13.64,1192400.0],["2024-01-30",13.54,14.04,13.38,14.0,1255600.0],["2024-01-31",13.86,14.77,13.72,14.3,1916900.0],["2024-02-01",14.4,15.37,14.07,15.27,1966100.0],["2024-02-02",15.14,15.865,14.92,15.445,1912600.0],["2024-02-05",15.33,16.85,15.31,16.75,1842000.0],["2024-02-06",16.75,17.31,16.37,17.26,1373500.0],["2024-02-07",17.34,18.1,17.014,17.43,2318100.0],["2024-02-08",17.36,18.85,17.31,18.3,2009600.0],["2024-02-09",18.31,18.73,16.77,17.32,1851300.0],["2024-02-12",17.56,18.435,17.52,17.92,1296700.0],["2024-02-13",16.98,17.48,16.69,17.35,1073000.0],["2024-02-14",16.62,17.7,16.6,17.13,981400.0],["2024-02-15",16.89,17.7,16.32,17.4,1079700.0],["2024-02-16",17.27,17.5,16.85,17.28,971200.0],["2024-02-20",17.13,17.614,16.885,17.17,861800.0],["2024-02-21",17.03,17.38,16.8,17.04,655600.0],["2024-02-22",17.13,18.45,16.97,17.11,916800.0],["2024-02-23",17.13,18.19,17.125,18.14,1033000.0],["2024-02-26",18.0,18.48,16.55,16.81,1759600.0],["2024-02-27",16.99,18.52,16.41,17.26,1779200.0],["2024-02-28",17.22,17.81,17.03,17.19,963200.0],["2024-02-29",17.84,18.6,17.635,17.94,2248200.0],["2024-03-01",18.06,19.39,18.06,19.06,2004600.0],["2024-03-04",19.78,20.8,19.41,20.72,2663100.0],["2024-03-05",20.79,21.33,20.28,20.64,2409900.0],["2024-03-06",21.07,21.88,20.655,21.47,1730300.0],["2024-03-07",21.59,21.79,20.47,20.51,1771200.0],["2024-03-08",19.34,21.49,16.44,17.43,4453600.0],["2024-03-11",17.15,18.13,16.75,16.94,1674900.0],["2024-03-12",16.86,17.82,16.66,17.6,1827000.0],["2024-03-13",17.5,17.64,15.92,16.56,1932500.0],["2024-03-14",16.32,16.75,15.57,16.06,2154400.0],["2024-03-15",16.02,16.75,15.855,15.93,4448300.0],["2024-03-18",15.8,16.38,15.27,15.6,1551800.0],["2024-03-19",15.42,15.77,14.92,15.58,1598700.0],["2024-03-20",15.53,15.78,14.89,15.39,976900.0],["2024-03-21",15.64,16.18,15.37,15.39,860200.0],["2024-03-22",15.51,15.52,14.47,14.48,852800.0],["2024-03-25",14.46,14.56,14.08,14.41,813800.0],["2024-03-26",14.59,14.72,14.19,14.22,802300.0],["2024-03-27",14.33,14.99,14.26,14.96,1023800.0],["2024-03-28",14.74,15.253,14.27,14.72,809000.0],["2024-04-01",14.7,14.7,13.73,14.02,1128200.0],["2024-04-02",13.65,13.98,13.15,13.31,1116700.0],["2024-04-03",13.19,13.71,12.82,13.67,1751100.0],["2024-04-04",15.07,18.9,15.07,17.78,6817600.0],["2024-04-05",17.66,19.03,17.45,18.24,2503000.0],["2024-04-08",18.42,18.71,18.01,18.35,2035900.0],["2024-04-09",19.5,19.541,17.94,18.1,1588600.0],["2024-04-10",17.73,18.41,17.436,18.25,1240000.0],["2024-04-11",18.43,19.08,17.96,18.51,1160300.0],["2024-04-12",18.38,18.54,17.12,17.54,875200.0],["2024-04-15",17.48,17.72,16.67,16.94,820500.0],["2024-04-16",16.86,17.24,16.62,16.68,628300.0],["2024-04-17",16.74,16.83,16.0,16.1,953000.0],["2024-04-18",15.99,16.38,15.82,16.07,660300.0],["2024-04-19",15.96,16.33,15.241,15.61,1048100.0],["2024-04-22",15.73,15.765,14.94,15.41,769200.0],["2024-04-23",15.65,16.585,15.6,16.23,646300.0],["2024-04-24",16.16,16.48,15.47,15.7,521700.0],["2024-04-25",14.93,15.59,14.13,14.37,1203000.0],["2024-04-26",15.22,15.26,14.22,14.56,649500.0],["2024-04-29",14.54,15.05,14.49,14.82,512200.0],["2024-04-30",14.65,14.96,14.19,14.78,719000.0],["2024-05-01",14.77,16.3,14.77,15.55,957300.0],["2024-05-02",15.68,15.985,15.16,15.22,576200.0],["2024-05-03",15.64,16.14,15.32,15.67,620500.0],["2024-05-06",15.68,16.44,15.36,16.37,651600.0],["2024-05-07",16.32,16.37,15.62,16.05,794700.0],["2024-05-08",15.7,15.72,13.71,14.66,1992100.0],["2024-05-09",14.67,14.91,14.38,14.67,4882200.0],["2024-05-10",4.53,4.88,3.14,3.31,35148400.0],["2024-05-13",3.51,4.45,3.4,4.38,19499500.0],["2024-05-14",4.06,4.8,4.03,4.45,5797300.0],["2024-05-15",4.5,4.78,4.27,4.71,3581100.0],["2024-05-16",4.71,5.19,4.51,5.12,3395800.0],["2024-05-17",5.08,5.2,4.34,4.365,3866000.0],["2024-05-20",4.43,4.43,4.09,4.26,2130500.0],["2024-05-21",4.26,4.48,4.15,4.26,2212600.0],["2024-05-22",4.21,4.77,4.205,4.7,2172800.0],["2024-05-23",4.67,4.88,4.56,4.63,1594800.0],["2024-05-24",4.63,4.85,4.49,4.55,1709000.0],["2024-05-28",4.6,4.7,4.26,4.34,1350600.0],["2024-05-29",4.32,4.32,4.03,4.14,1572600.0],["2024-05-30",4.18,4.28,4.1,4.24,1405300.0],["2024-05-31",4.27,4.41,4.06,4.09,1804900.0],["2024-06-03",4.14,5.02,4.105,4.48,4543100.0],["2024-06-04",4.43,4.645,4.33,4.36,1764300.0],["2024-06-05",4.43,4.93,4.29,4.91,1619300.0],["2024-06-06",4.88,4.97,4.659,4.67,941400.0],["2024-06-07",4.63,4.79,4.5,4.53,957000.0],["2024-06-10",4.45,4.59,4.32,4.58,1129700.0],["2024-06-11",4.6,5.03,4.55,4.93,1519000.0],["2024-06-12",4.97,5.19,4.89,4.99,1402600.0],["2024-06-13",5.0,5.05,4.62,4.68,1040400.0],["2024-06-14",4.68,4.68,4.43,4.47,1011700.0],["2024-06-17",4.47,4.49,4.23,4.29,1631000.0],["2024-06-18",4.29,4.29,4.07,4.12,1324600.0],["2024-06-20",4.12,4.165,3.995,4.12,1469500.0],["2024-06-21",4.12,4.38,4.04,4.37,6286500.0],["2024-06-24",4.32,4.75,4.295,4.5,1600600.0],["2024-06-25",4.48,4.5,4.25,4.29,1005800.0],["2024-06-26",4.29,4.29,4.02,4.07,1203800.0],["2024-06-27",4.09,4.15,4.0,4.12,1198200.0],["2024-06-28",4.13,4.34,4.02,4.25,2966900.0],["2024-07-01",4.19,4.48,4.19,4.3,1229600.0],["2024-07-02",4.28,4.29,4.03,4.1,888200.0],["2024-07-03",4.1,4.33,4.03,4.2,710500.0],["2024-07-05",4.2,4.24,4.1,4.2,589100.0],["2024-07-08",4.22,4.47,4.22,4.23,772400.0],["2024-07-09",4.22,4.3,4.185,4.275,621400.0],["2024-07-10",4.28,4.38,4.23,4.27,419900.0],["2024-07-11",4.26,4.65,4.26,4.65,1189500.0],["2024-07-12",4.68,4.95,4.62,4.7,926700.0],["2024-07-15",4.7,5.075,4.63,4.83,1231000.0],["2024-07-16",4.88,5.48,4.85,5.385,1241900.0],["2024-07-17",5.24,5.43,4.93,5.11,1346200.0],["2024-07-18",5.11,5.31,4.89,5.02,894000.0],["2024-07-19",5.02,5.1,4.82,4.92,788600.0],["2024-07-22",4.92,5.4,4.91,5.34,830000.0],["2024-07-23",5.28,5.355,5.175,5.33,635500.0],["2024-07-24",5.26,5.51,5.21,5.25,583400.0],["2024-07-25",5.31,5.59,5.17,5.5,663400.0],["2024-07-26",5.5,5.77,5.455,5.55,631300.0],["2024-07-29",5.55,5.605,5.36,5.47,483400.0],["2024-07-30",5.47,5.67,5.23,5.25,1051700.0],["2024-07-31",3.68,4.07,3.57,3.76,5386400.0],["2024-08-01",3.71,4.06,3.65,4.0,1684200.0],["2024-08-02",3.8,3.905,3.62,3.83,1407700.0],["2024-08-05",3.51,3.7,3.335,3.58,1240600.0],["2024-08-06",3.63,3.76,3.47,3.64,730200.0],["2024-08-07",3.5,3.81,3.265,3.38,1248100.0],["2024-08-08",3.44,3.55,3.26,3.45,704800.0],["2024-08-09",3.45,3.54,3.35,3.52,597500.0],["2024-08-12",3.5,3.52,3.35,3.35,576900.0],["2024-08-13",3.35,3.565,3.33,3.53,635900.0],["2024-08-14",3.54,3.54,3.32,3.34,653800.0],["2024-08-15",3.43,3.49,3.25,3.26,919400.0],["2024-08-16",3.26,3.34,3.2,3.23,767200.0],["2024-08-19",3.3,3.56,3.24,3.55,1275800.0],["2024-08-20",3.52,3.655,3.485,3.62,693200.0],["2024-08-21",3.61,3.705,3.54,3.6,580400.0],["2024-08-22",3.6,3.6,3.31,3.33,580600.0],["2024-08-23",3.33,3.6,3.33,3.49,705000.0],["2024-08-26",3.5,3.59,3.43,3.56,530500.0],["2024-08-27",3.56,3.56,3.37,3.43,452100.0],["2024-08-28",3.43,3.495,3.34,3.45,544700.0],["2024-08-29",3.5,3.595,3.47,3.47,411100.0],["2024-08-30",3.47,3.525,3.38,3.51,1276800.0],["2024-09-03",3.42,3.51,3.23,3.28,609500.0],["2024-09-04",3.25,3.33,3.2,3.32,507400.0],["2024-09-05",3.36,3.42,3.24,3.38,502500.0],["2024-09-06",3.37,3.45,3.19,3.25,533900.0],["2024-09-09",3.25,3.76,3.2,3.45,1754400.0],["2024-09-10",3.41,3.6,3.26,3.56,848700.0],["2024-09-11",3.56,3.705,3.555,3.62,449200.0],["2024-09-12",3.55,3.745,3.485,3.61,881500.0],["2024-09-13",3.68,3.75,3.63,3.7,456900.0],["2024-09-16",3.66,3.79,3.33,3.43,729300.0],["2024-09-17",3.44,3.5,3.36,3.365,421400.0],["2024-09-18",3.37,3.401,3.25,3.3,613000.0],["2024-09-19",3.42,3.48,3.355,3.39,807700.0],["2024-09-20",3.38,3.39,3.26,3.28,712100.0],["2024-09-23",3.29,3.29,3.05,3.06,860200.0],["2024-09-24",3.06,3.075,2.951,3.0,655400.0],["2024-09-25",3.01,3.13,2.995,3.04,706400.0],["2024-09-26",3.09,3.09,2.975,3.04,438500.0],["2024-09-27",3.09,3.2,3.055,3.19,629500.0],["2024-09-30",3.2,3.365,3.158,3.29,564200.0],["2024-10-01",3.25,3.45,3.22,3.43,716000.0],["2024-10-02",3.42,3.58,3.33,3.53,593700.0],["2024-10-03",3.48,3.645,3.44,3.55,439900.0],["2024-10-04",3.6,3.62,3.47,3.59,430500.0],["2024-10-07",3.58,3.64,3.5,3.59,253700.0],["2024-10-08",3.56,3.72,3.54,3.62,538300.0],["2024-10-09",3.64,3.678,3.585,3.65,382000.0],["2024-10-10",3.6,3.745,3.58,3.74,554600.0],["2024-10-11",3.72,4.15,3.68,4.14,861600.0],["2024-10-14",4.12,4.37,4.08,4.28,669100.0],["2024-10-15",4.27,4.28,3.79,3.98,654400.0],["2024-10-16",4.02,4.17,3.9,4.12,348100.0],["2024-10-17",4.15,4.18,4.01,4.02,291500.0],["2024-10-18",4.0,4.075,3.96,4.01,307800.0],["2024-10-21",3.96,3.995,3.8,3.86,336900.0],["2024-10-22",3.84,3.9,3.745,3.9,540600.0],["2024-10-23",3.86,4.04,3.813,3.94,590900.0],["2024-10-24",3.94,3.985,3.59,3.6,425000.0],["2024-10-25",3.6,3.6,3.48,3.49,436600.0],["2024-10-28",3.49,3.639,3.43,3.52,429400.0],["2024-10-29",3.55,3.55,3.33,3.34,670400.0],["2024-10-30",3.51,3.58,3.211,3.4,855400.0],["2024-10-31",3.34,3.71,3.34,3.66,1116200.0],["2024-11-01",3.66,3.95,3.65,3.87,489600.0],["2024-11-04",3.87,3.89,3.61,3.7,376300.0],["2024-11-05",3.7,3.85,3.65,3.77,562600.0],["2024-11-06",4.59,5.1,4.09,4.19,3089800.0],["2024-11-07",4.12,4.87,4.09,4.46,1477800.0],["2024-11-08",4.45,4.54,4.19,4.35,731100.0],["2024-11-11",4.39,4.395,4.18,4.39,567100.0],["2024-11-12",4.38,4.39,4.01,4.1,612400.0],["2024-11-13",4.05,4.157,3.765,3.77,622300.0],["2024-11-14",3.75,3.885,3.625,3.81,594300.0],["2024-11-15",3.84,3.84,3.525,3.57,501000.0],["2024-11-18",3.58,3.71,3.5,3.51,559200.0],["2024-11-19",3.5,3.61,3.44,3.48,530000.0],["2024-11-20",3.5,3.5,3.22,3.28,657900.0],["2024-11-21",3.25,3.328,3.16,3.21,499600.0],["2024-11-22",3.21,3.31,3.15,3.24,463700.0],["2024-11-25",3.32,3.445,3.28,3.29,473100.0],["2024-11-26",3.28,3.44,3.24,3.4,484000.0],["2024-11-27",3.45,3.68,3.43,3.64,570200.0],["2024-11-29",3.62,3.67,3.54,3.59,150500.0],["2024-12-02",3.56,3.77,3.51,3.69,424300.0],["2024-12-03",3.68,3.68,3.43,3.44,888600.0],["2024-12-04",3.43,3.53,3.335,3.49,499900.0],["2024-12-05",3.47,3.53,3.38,3.39,477000.0],["2024-12-06",3.41,3.54,3.37,3.5,378700.0],["2024-12-09",3.53,3.64,3.48,3.48,335900.0],["2024-12-10",3.5,3.5,3.3,3.34,439100.0],["2024-12-11",3.39,3.485,3.245,3.41,522000.0],["2024-12-12",3.35,3.46,3.27,3.4,528400.0],["2024-12-13",3.37,3.37,3.17,3.2,420300.0],["2024-12-16",3.23,3.32,3.17,3.23,410000.0],["2024-12-17",3.21,3.38,3.16,3.34,524400.0],["2024-12-18",3.37,3.45,3.14,3.21,877900.0],["2024-12-19",3.28,3.28,3.1,3.18,531700.0],["2024-12-20",3.13,3.26,3.13,3.18,722100.0],["2024-12-23",3.2,3.31,3.13,3.23,457400.0],["2024-12-24",3.22,3.26,3.14,3.26,185600.0],["2024-12-26",3.22,3.3,3.18,3.26,274700.0],["2024-12-27",3.22,3.29,3.085,3.23,434700.0],["2024-12-30",3.18,3.265,3.083,3.23,407400.0],["2024-12-31",3.28,3.31,3.144,3.25,330400.0],["2025-01-02",3.28,3.385,3.235,3.3,352100.0],["2025-01-03",3.34,3.49,3.33,3.46,538900.0],["2025-01-06",3.48,3.6,3.43,3.49,606800.0],["2025-01-07",3.48,3.549,3.37,3.41,356500.0],["2025-01-08",3.41,3.41,3.27,3.35,472100.0],["2025-01-10",3.29,3.29,3.12,3.18,411400.0],["2025-01-13",3.15,3.19,3.045,3.17,639600.0],["2025-01-14",3.19,3.2,3.0,3.04,479400.0],["2025-01-15",3.1,3.22,3.04,3.19,674600.0],["2025-01-16",3.21,3.21,2.975,3.03,599700.0],["2025-01-17",3.06,3.1,2.95,3.0,576200.0],["2025-01-21",2.99,3.03,2.91,3.0,584800.0],["2025-01-22",3.03,3.12,3.01,3.08,831800.0],["2025-01-23",3.08,3.185,3.055,3.16,597500.0],["2025-01-24",3.17,3.365,3.075,3.23,715800.0],["2025-01-27",3.21,3.33,3.11,3.19,635700.0],["2025-01-28",3.2,3.285,3.135,3.23,528400.0],["2025-01-29",3.21,3.25,3.005,3.03,663100.0],["2025-01-30",3.05,3.085,2.93,3.01,1112900.0],["2025-01-31",3.04,3.155,2.96,3.0,1071100.0],["2025-02-03",2.91,2.98,2.84,2.85,750800.0],["2025-02-04",2.84,2.945,2.79,2.85,501400.0],["2025-02-05",2.85,3.02,2.82,2.98,1010200.0],["2025-02-06",2.97,3.0,2.75,2.77,922100.0],["2025-02-07",2.77,2.77,2.59,2.6,1153600.0],["2025-02-10",2.62,2.645,2.532,2.54,741400.0],["2025-02-11",2.51,2.53,2.37,2.4,1159200.0],["2025-02-12",2.41,2.43,2.34,2.4,445600.0],["2025-02-13",2.43,2.485,2.37,2.46,425300.0],["2025-02-14",2.49,2.59,2.46,2.56,395300.0],["2025-02-18",2.61,2.9,2.57,2.86,1296700.0],["2025-02-19",2.88,2.95,2.77,2.91,710600.0],["2025-02-20",2.88,2.93,2.785,2.88,528500.0],["2025-02-21",2.92,2.93,2.76,2.76,600700.0],["2025-02-24",2.75,2.785,2.65,2.65,491600.0],["2025-02-25",2.67,2.67,2.48,2.54,415600.0],["2025-02-26",2.54,2.63,2.445,2.49,654200.0],["2025-02-27",2.49,2.565,2.4,2.4,627500.0],["2025-02-28",2.4,2.46,2.33,2.46,536300.0],["2025-03-03",2.46,2.5,2.26,2.28,351600.0],["2025-03-04",2.27,2.34,2.15,2.32,740400.0],["2025-03-05",2.32,2.42,2.32,2.38,414200.0],["2025-03-06",2.38,2.48,2.36,2.42,765700.0],["2025-03-07",2.38,2.44,2.25,2.27,546100.0],["2025-03-10",2.23,2.31,2.2,2.235,380700.0],["2025-03-11",2.25,2.31,2.16,2.29,451700.0],["2025-03-12",2.31,2.485,2.295,2.38,499500.0],["2025-03-13",2.39,2.415,2.17,2.2,341800.0],["2025-03-14",2.24,2.27,2.17,2.22,381600.0],["2025-03-17",2.22,2.23,2.135,2.18,308000.0],["2025-03-18",2.19,2.2,2.04,2.05,452500.0],["2025-03-19",2.05,2.2,2.03,2.18,540800.0],["2025-03-20",2.16,2.24,2.1,2.1,395300.0],["2025-03-21",2.08,2.18,1.89,1.995,1168100.0],["2025-03-24",2.03,2.08,1.93,1.96,558200.0],["2025-03-25",1.89,1.925,1.755,1.79,1167900.0],["2025-03-26",1.79,1.79,1.55,1.56,1563100.0],["2025-03-27",1.53,1.541,1.46,1.48,949900.0],["2025-03-28",1.49,1.51,1.26,1.26,1844200.0],["2025-03-31",1.27,1.3,1.17,1.27,1541300.0],["2025-04-01",1.26,1.299,1.17,1.22,955700.0],["2025-04-02",1.2,1.25,1.18,1.22,714600.0],["2025-04-03",1.18,1.19,1.1,1.15,759600.0],["2025-04-04",1.1,1.13,1.04,1.06,925700.0],["2025-04-07",1.03,1.115,0.99,1.1,2067100.0],["2025-04-08",1.1,1.15,1.055,1.1,1727800.0],["2025-04-09",1.06,1.305,1.02,1.27,1789200.0],["2025-04-10",1.27,1.29,1.14,1.25,792800.0],["2025-04-11",1.23,1.315,1.2,1.29,527700.0],["2025-04-14",1.32,1.33,1.2,1.27,706300.0],["2025-04-15",1.25,1.34,1.25,1.26,335100.0],["2025-04-16",1.24,1.29,1.1,1.18,705100.0],["2025-04-17",1.2,1.28,1.115,1.26,759700.0],["2025-04-21",1.2,1.47,1.2,1.39,785700.0],["2025-04-22",1.42,1.55,1.335,1.52,896600.0],["2025-04-23",1.58,1.79,1.57,1.71,1053400.0],["2025-04-24",1.71,1.81,1.64,1.79,837400.0],["2025-04-25",1.8,1.8,1.64,1.71,837500.0],["2025-04-28",1.7,1.74,1.575,1.64,315200.0],["2025-04-29",1.62,1.66,1.58,1.6,368300.0],["2025-04-30",1.57,1.77,1.535,1.735,874000.0],["2025-05-01",1.73,1.73,1.62,1.68,467700.0],["2025-05-02",1.73,1.815,1.7,1.75,660500.0],["2025-05-05",1.72,1.74,1.63,1.64,304900.0],["2025-05-06",1.6,1.63,1.47,1.47,693300.0],["2025-05-07",1.51,1.52,1.445,1.49,363000.0],["2025-05-08",1.5,1.56,1.425,1.54,299000.0],["2025-05-09",1.56,1.6,1.42,1.43,264200.0],["2025-05-12",1.52,1.62,1.5,1.59,434000.0],["2025-05-13",1.62,1.62,1.51,1.54,538600.0],["2025-05-14",1.52,1.635,1.51,1.55,432700.0],["2025-05-15",1.51,1.55,1.45,1.54,236700.0],["2025-05-16",1.54,1.62,1.508,1.58,402300.0],["2025-05-19",1.57,1.64,1.53,1.59,228400.0],["2025-05-20",1.57,1.61,1.555,1.57,247800.0],["2025-05-21",1.53,1.575,1.459,1.49,389900.0],["2025-05-22",1.47,1.585,1.442,1.58,301900.0],["2025-05-23",1.56,1.57,1.48,1.51,273900.0],["2025-05-27",1.52,1.58,1.47,1.485,291900.0],["2025-05-28",1.48,1.48,1.37,1.39,435000.0],["2025-05-29",1.42,1.48,1.36,1.4,248500.0],["2025-05-30",1.38,1.445,1.3,1.36,526600.0],["2025-06-02",1.37,1.445,1.335,1.39,407700.0],["2025-06-03",1.4,1.529,1.35,1.51,361000.0],["2025-06-04",1.51,1.535,1.49,1.5,396200.0],["2025-06-05",1.5,1.5,1.42,1.45,257700.0],["2025-06-06",1.49,1.855,1.49,1.78,1910400.0],["2025-06-09",1.8,1.81,1.63,1.64,389400.0],["2025-06-10",2.005,2.17,1.78,1.78,25908700.0],["2025-06-11",1.82,2.01,1.7,1.71,3355600.0],["2025-06-12",1.66,1.68,1.55,1.55,1616500.0],["2025-06-13",1.5,1.595,1.48,1.52,955200.0],["2025-06-16",1.55,1.57,1.46,1.5,706800.0],["2025-06-17",1.48,1.502,1.37,1.37,849900.0],["2025-06-18",1.35,1.445,1.33,1.37,792700.0],["2025-06-20",1.39,1.4,1.304,1.31,731600.0],["2025-06-23",1.3,1.37,1.27,1.32,601700.0],["2025-06-24",1.26,1.41,1.26,1.34,796300.0],["2025-06-25",1.32,1.355,1.28,1.31,597100.0],["2025-06-26",1.31,1.33,1.265,1.27,1068500.0],["2025-06-27",1.29,1.29,1.185,1.19,9535400.0],["2025-06-30",1.23,1.265,1.2,1.21,716600.0],["2025-07-01",1.2,1.325,1.19,1.26,931000.0],["2025-07-02",1.26,1.407,1.26,1.38,836500.0],["2025-07-03",1.38,1.47,1.36,1.46,700000.0],["2025-07-07",1.45,1.45,1.34,1.36,534000.0],["2025-07-08",1.35,1.51,1.335,1.47,1082700.0],["2025-07-09",1.48,1.6,1.465,1.59,1295400.0],["2025-07-10",1.6,1.65,1.55,1.58,1161800.0],["2025-07-11",1.58,1.62,1.52,1.61,766500.0],["2025-07-14",1.61,1.63,1.545,1.58,343400.0],["2025-07-15",1.57,1.595,1.49,1.49,410200.0],["2025-07-16",1.5,1.575,1.47,1.52,796000.0],["2025-07-17",1.51,1.605,1.51,1.54,586400.0],["2025-07-18",1.56,1.595,1.47,1.48,381900.0],["2025-07-21",1.48,1.56,1.47,1.47,306300.0],["2025-07-22",1.47,1.58,1.47,1.54,628100.0],["2025-07-23",1.57,1.83,1.55,1.81,1918200.0],["2025-07-24",1.79,1.88,1.75,1.78,996200.0],["2025-07-25",1.78,1.78,1.67,1.71,516100.0],["2025-07-28",1.72,1.76,1.665,1.67,524800.0],["2025-07-29",1.67,1.67,1.58,1.58,363600.0],["2025-07-30",1.58,1.604,1.47,1.54,1454500.0],["2025-07-31",1.53,1.635,1.51,1.56,663700.0],["2025-08-01",1.49,1.62,1.49,1.58,1046500.0],["2025-08-04",1.6,1.665,1.531,1.64,291600.0],["2025-08-05",1.62,1.715,1.58,1.69,590100.0],["2025-08-06",1.71,1.71,1.59,1.61,303900.0],["2025-08-07",1.62,1.624,1.54,1.61,256200.0],["2025-08-08",1.64,1.64,1.5,1.54,221900.0],["2025-08-11",1.55,1.58,1.46,1.47,494000.0],["2025-08-12",1.47,1.5,1.43,1.47,435000.0],["2025-08-13",1.46,1.67,1.46,1.66,530400.0],["2025-08-14",1.59,1.65,1.525,1.62,489100.0],["2025-08-15",1.6,1.63,1.535,1.58,530600.0],["2025-08-18",1.56,1.62,1.515,1.52,685100.0],["2025-08-19",1.5,1.59,1.48,1.49,476200.0],["2025-08-20",1.49,1.505,1.45,1.49,298400.0],["2025-08-21",1.49,1.49,1.44,1.44,305300.0],["2025-08-22",1.51,1.7,1.51,1.69,1526500.0],["2025-08-25",1.725,1.79,1.64,1.64,911700.0],["2025-08-26",1.665,1.87,1.625,1.81,1402200.0],["2025-08-27",1.8,1.85,1.72,1.72,527100.0],["2025-08-28",1.75,1.8,1.691,1.7,660000.0],["2025-08-29",1.72,1.795,1.711,1.77,854900.0],["2025-09-02",1.77,1.93,1.73,1.74,1534500.0],["2025-09-03",1.74,1.975,1.73,1.91,1480700.0],["2025-09-04",1.93,2.04,1.84,1.94,1066800.0],["2025-09-05",1.98,2.22,1.94,2.0,2801900.0],["2025-09-08",1.97,1.97,1.74,1.76,1468500.0],["2025-09-09",1.74,1.79,1.68,1.73,654800.0],["2025-09-10",1.72,1.75,1.69,1.72,479200.0],["2025-09-11",1.72,1.765,1.62,1.65,1053200.0],["2025-09-12",1.64,1.64,1.57,1.59,491300.0],["2025-09-15",1.6,1.62,1.52,1.56,919900.0],["2025-09-16",1.56,1.609,1.46,1.47,1057600.0],["2025-09-17",1.49,1.625,1.48,1.53,781000.0],["2025-09-18",1.56,1.745,1.56,1.73,887800.0],["2025-09-19",1.75,1.75,1.6,1.62,925300.0],["2025-09-22",1.62,1.75,1.58,1.73,399300.0],["2025-09-23",1.75,1.75,1.65,1.66,343500.0],["2025-09-24",1.65,1.82,1.64,1.72,673600.0],["2025-09-25",1.69,1.69,1.63,1.65,357100.0],["2025-09-26",1.67,1.74,1.65,1.73,515400.0],["2025-09-29",1.74,1.77,1.7,1.75,565500.0],["2025-09-30",1.73,1.775,1.65,1.68,570400.0],["2025-10-01",1.68,1.82,1.68,1.7,457100.0],["2025-10-02",1.71,1.74,1.66,1.71,578600.0],["2025-10-03",1.72,1.83,1.71,1.78,735400.0],["2025-10-06",1.78,1.81,1.735,1.76,648600.0],["2025-10-07",1.79,1.799,1.69,1.72,278600.0],["2025-10-08",1.72,1.83,1.72,1.78,593700.0],["2025-10-09",1.78,1.79,1.71,1.75,563400.0],["2025-10-10",1.77,1.77,1.65,1.69,572900.0],["2025-10-13",1.69,1.71,1.635,1.64,486100.0],["2025-10-14",1.61,1.689,1.56,1.61,383700.0],["2025-10-15",1.62,1.77,1.62,1.69,480300.0],["2025-10-16",1.71,1.75,1.66,1.69,487000.0],["2025-10-17",1.68,1.74,1.643,1.65,464500.0],["2025-10-20",1.66,1.806,1.66,1.71,817900.0],["2025-10-21",1.71,2.03,1.705,2.02,3379600.0],["2025-10-22",2.03,2.15,1.865,1.95,1645700.0],["2025-10-23",1.92,1.93,1.83,1.83,562400.0],["2025-10-24",1.85,1.89,1.81,1.84,406100.0],["2025-10-27",1.86,1.94,1.83,1.91,623900.0],["2025-10-28",1.9,1.94,1.85,1.85,360900.0],["2025-10-29",1.85,1.86,1.66,1.69,1799700.0],["2025-10-30",1.69,1.7,1.58,1.595,982100.0],["2025-10-31",1.6,1.68,1.56,1.66,854000.0],["2025-11-03",1.65,1.69,1.54,1.58,533400.0],["2025-11-04",1.54,1.565,1.43,1.45,676800.0],["2025-11-05",1.48,1.493,1.4,1.44,485500.0],["2025-11-06",1.43,1.43,1.35,1.36,628800.0],["2025-11-07",1.36,1.37,1.29,1.37,527200.0],["2025-11-10",1.37,1.45,1.37,1.43,474700.0],["2025-11-11",1.45,1.54,1.42,1.52,516800.0],["2025-11-12",1.53,1.55,1.455,1.47,785400.0],["2025-11-13",1.66,1.74,1.53,1.6,2844300.0],["2025-11-14",1.58,1.605,1.485,1.5,1802000.0],["2025-11-17",1.5,1.636,1.48,1.51,1523600.0],["2025-11-18",1.51,1.58,1.48,1.54,933300.0],["2025-11-19",1.52,1.55,1.415,1.42,738200.0],["2025-11-20",1.43,1.505,1.37,1.37,685900.0],["2025-11-21",1.37,1.42,1.33,1.4,731800.0],["2025-11-24",1.4,1.468,1.39,1.42,880700.0],["2025-11-25",1.45,1.47,1.4,1.45,754600.0],["2025-11-26",1.44,1.499,1.42,1.48,397900.0],["2025-11-28",1.505,1.55,1.48,1.53,366200.0],["2025-12-01",1.51,1.51,1.43,1.46,454000.0],["2025-12-02",1.47,1.503,1.4,1.42,488200.0],["2025-12-03",1.41,1.465,1.37,1.4,2133900.0],["2025-12-04",1.4,1.47,1.365,1.38,2643600.0],["2025-12-05",1.39,1.405,1.325,1.37,5123000.0],["2025-12-08",1.4,1.4,1.32,1.33,3064500.0],["2025-12-09",1.33,1.42,1.33,1.39,1161600.0],["2025-12-10",1.41,1.43,1.37,1.4,1613500.0],["2025-12-11",1.4,1.43,1.391,1.41,1050400.0],["2025-12-12",1.44,1.45,1.38,1.4,662300.0],["2025-12-15",1.4,1.435,1.37,1.37,1251600.0],["2025-12-16",1.37,1.425,1.344,1.35,2432000.0],["2025-12-17",1.35,1.65,1.32,1.61,10955600.0],["2025-12-18",1.6,1.66,1.53,1.57,2789200.0],["2025-12-19",1.57,1.61,1.5,1.5,3653200.0],["2025-12-22",1.5,1.64,1.5,1.59,1276300.0],["2025-12-23",1.62,1.69,1.6,1.6,1017100.0],["2025-12-24",1.6,1.63,1.555,1.62,492800.0],["2025-12-26",1.62,1.62,1.57,1.61,444200.0],["2025-12-29",1.62,1.63,1.565,1.6,566500.0],["2025-12-30",1.61,1.63,1.55,1.56,1284200.0],["2025-12-31",1.54,1.655,1.54,1.61,910600.0],["2026-01-02",1.61,1.645,1.58,1.61,895500.0],["2026-01-05",1.61,1.746,1.61,1.72,1517500.0],["2026-01-06",1.72,1.75,1.67,1.7,827900.0],["2026-01-07",1.72,1.89,1.72,1.81,1765500.0],["2026-01-08",1.8,1.8,1.75,1.79,607300.0],["2026-01-09",1.81,1.9,1.79,1.83,1063100.0],["2026-01-12",1.85,1.85,1.71,1.79,918000.0],["2026-01-13",1.8,1.85,1.73,1.75,993600.0],["2026-01-14",1.75,1.81,1.75,1.78,461400.0],["2026-01-15",1.78,1.78,1.695,1.7,488100.0],["2026-01-16",1.7,1.765,1.7,1.72,1296400.0],["2026-01-20",1.7,1.82,1.68,1.75,1173700.0],["2026-01-21",1.75,1.78,1.73,1.74,392900.0],["2026-01-22",1.77,1.86,1.615,1.76,2949100.0],["2026-01-23",1.75,1.82,1.695,1.8,1110100.0],["2026-01-26",1.82,1.89,1.75,1.83,927200.0],["2026-01-27",1.83,1.86,1.76,1.84,530400.0],["2026-01-28",1.84,1.86,1.79,1.8,543300.0],["2026-01-29",1.81,1.97,1.78,1.93,1253900.0],["2026-01-30",1.89,1.92,1.735,1.83,1027500.0],["2026-02-02",1.86,1.86,1.75,1.75,425500.0],["2026-02-03",1.76,1.8,1.695,1.75,548300.0],["2026-02-04",1.75,1.755,1.655,1.73,1264700.0],["2026-02-05",1.68,1.735,1.67,1.7,954900.0],["2026-02-06",1.71,1.815,1.695,1.81,793800.0],["2026-02-09",1.8,1.83,1.71,1.8,371200.0],["2026-02-10",1.78,1.81,1.71,1.71,338700.0],["2026-02-11",1.73,1.735,1.675,1.72,320500.0],["2026-02-12",1.7,1.73,1.66,1.71,479700.0],["2026-02-13",1.72,1.775,1.71,1.71,233700.0],["2026-02-17",1.71,1.725,1.68,1.7,325900.0],["2026-02-18",1.69,1.73,1.685,1.7,178500.0],["2026-02-19",1.69,1.74,1.675,1.73,201000.0],["2026-02-20",1.72,1.737,1.69,1.7,197700.0],["2026-02-23",1.7,1.775,1.7,1.75,426700.0],["2026-02-24",1.615,1.765,1.595,1.73,2143000.0],["2026-02-25",1.73,1.99,1.73,1.92,1168100.0],["2026-02-26",1.92,2.005,1.89,1.98,606000.0],["2026-02-27",1.96,2.01,1.92,1.99,541000.0],["2026-03-02",1.96,2.005,1.91,1.94,529500.0],["2026-03-03",1.88,1.93,1.81,1.9,539200.0],["2026-03-04",1.92,2.085,1.89,2.08,926300.0],["2026-03-05",2.07,2.179,2.01,2.14,1021600.0],["2026-03-06",2.11,2.26,2.1,2.23,947300.0],["2026-03-09",2.25,2.44,2.25,2.36,1084900.0],["2026-03-10",2.42,3.5,2.41,3.43,14023500.0],["2026-03-11",3.42,3.54,3.12,3.34,4052000.0],["2026-03-12",3.32,3.385,3.05,3.12,1436800.0],["2026-03-13",3.18,3.25,2.97,3.0,1027700.0],["2026-03-16",3.03,3.23,2.983,3.1,1240500.0],["2026-03-17",3.12,3.19,3.04,3.08,411300.0],["2026-03-18",3.06,3.115,2.911,2.98,921900.0],["2026-03-19",2.96,2.975,2.81,2.9,781500.0],["2026-03-20",2.87,2.93,2.805,2.86,644200.0],["2026-03-23",2.86,3.01,2.73,2.92,797100.0],["2026-03-24",2.88,2.88,2.71,2.73,663800.0],["2026-03-25",2.78,3.21,2.78,3.17,1658600.0],["2026-03-26",3.14,3.26,3.03,3.18,883300.0],["2026-03-27",3.16,3.185,2.85,2.93,954000.0],["2026-03-30",2.95,2.95,2.73,2.76,568200.0],["2026-03-31",2.84,2.965,2.82,2.89,281700.0],["2026-04-01",2.89,2.96,2.85,2.9,425200.0],["2026-04-02",2.83,3.16,2.83,3.07,713800.0],["2026-04-06",3.09,3.32,3.09,3.18,1035500.0],["2026-04-07",3.18,3.485,3.13,3.35,1334700.0],["2026-04-08",3.49,3.5,3.31,3.45,1218000.0],["2026-04-09",3.49,3.49,3.3,3.44,769800.0],["2026-04-10",3.7,3.88,3.535,3.6,2061900.0],["2026-04-13",3.575,3.62,3.36,3.47,925700.0],["2026-04-14",3.53,3.635,3.475,3.49,782400.0],["2026-04-15",3.51,3.715,3.495,3.52,649800.0],["2026-04-16",3.54,3.565,3.365,3.41,405000.0],["2026-04-17",3.48,3.545,3.425,3.46,533200.0],["2026-04-20",3.51,3.64,3.465,3.48,808200.0],["2026-04-21",3.54,3.66,3.455,3.47,721700.0],["2026-04-22",3.52,3.54,3.39,3.42,453400.0],["2026-04-23",3.43,3.43,3.17,3.18,565600.0],["2026-04-24",3.17,3.24,3.1,3.19,589500.0],["2026-04-27",3.27,3.32,3.04,3.05,414400.0],["2026-04-28",3.05,3.145,2.965,3.01,399300.0],["2026-04-29",2.96,3.005,2.901,2.94,423900.0],["2026-04-30",2.95,3.12,2.9,3.08,553800.0],["2026-05-01",3.02,3.17,2.955,3.13,490600.0],["2026-05-04",3.15,3.4,3.13,3.2,665800.0],["2026-05-05",3.2,3.3,3.1,3.15,621600.0],["2026-05-06",3.15,3.18,2.97,3.01,1156700.0],["2026-05-07",3.02,3.06,2.85,2.94,499700.0],["2026-05-08",2.96,3.095,2.9,3.0,814200.0],["2026-05-11",3.0,3.055,2.93,2.95,891000.0],["2026-05-12",3.45,3.84,3.36,3.52,9610000.0],["2026-05-13",3.45,3.6,3.28,3.45,1634600.0],["2026-05-14",3.61,4.31,3.45,4.16,3657300.0],["2026-05-15",4.13,4.35,4.04,4.25,1998000.0],["2026-05-18",4.175,4.56,4.1,4.35,1353000.0],["2026-05-19",4.39,4.635,4.33,4.52,1704600.0],["2026-05-20",4.52,4.63,4.35,4.46,836400.0],["2026-05-21",4.4,4.49,4.235,4.24,870400.0],["2026-05-22",4.46,4.64,4.36,4.53,1104200.0],["2026-05-26",4.5,4.515,4.3,4.47,1052500.0],["2026-05-27",4.45,4.635,4.34,4.38,674400.0],["2026-05-28",4.34,4.372,4.21,4.21,469400.0],["2026-05-29",4.14,4.28,4.13,4.16,597000.0],["2026-06-01",4.14,4.26,4.052,4.14,555600.0],["2026-06-02",4.13,4.205,4.032,4.05,492500.0],["2026-06-03",4.06,4.295,4.0,4.2,629100.0],["2026-06-04",4.19,4.455,4.15,4.25,520300.0],["2026-06-05",4.27,4.29,3.87,3.91,560000.0],["2026-06-08",3.89,4.055,3.84,3.88,641200.0],["2026-06-09",3.92,4.09,3.87,3.91,532400.0],["2026-06-10",3.9,4.04,3.825,3.87,501200.0],["2026-06-11",3.84,4.08,3.81,4.01,712700.0],["2026-06-12",3.98,4.12,3.93,3.96,513200.0],["2026-06-15",3.96,4.245,3.96,4.13,620500.0],["2026-06-16",4.15,4.15,3.845,3.88,548300.0],["2026-06-17",3.85,4.07,3.85,3.96,649600.0],["2026-06-18",4.02,4.17,3.965,4.13,973000.0],["2026-06-22",4.01,4.595,4.0,4.58,2039900.0],["2026-06-23",4.57,4.94,4.555,4.69,1490600.0],["2026-06-24",4.7,5.08,4.56,4.78,1941500.0],["2026-06-25",4.75,5.035,4.565,4.66,1125700.0],["2026-06-26",4.67,4.86,4.555,4.81,8516800.0],["2026-06-29",4.8,4.95,4.7,4.86,1364700.0],["2026-06-30",4.86,4.96,4.57,4.62,832200.0],["2026-07-01",4.62,4.76,4.495,4.62,763300.0],["2026-07-02",4.64,4.925,4.555,4.71,861000.0],["2026-07-06",4.9,5.06,4.565,4.57,833500.0],["2026-07-07",4.6,4.78,4.39,4.75,941300.0],["2026-07-08",4.69,4.78,4.56,4.66,701200.0],["2026-07-09",4.63,4.65,4.46,4.57,691900.0],["2026-07-10",4.55,4.57,4.155,4.33,744500.0],["2026-07-13",4.3,4.545,4.2,4.5,1123800.0],["2026-07-14",4.51,4.52,4.27,4.29,1274440.0],["2026-07-15",4.29,4.35,4.145,4.32,592219.23312],["2026-07-16",4.29,4.32,4.005,4.12,898793.535207],["2026-07-17",4.08,4.52,4.055,4.49,1031732.633535],["2026-07-20",4.6,4.63,4.29,4.32,603064.586445],["2026-07-21",4.31,4.555,4.31,4.54,648392.267725],["2026-07-22",4.55,4.61,4.245,4.3,502498.726963],["2026-07-23",4.21,4.29,4,4.01,575820.540592],["2026-07-24",4.01,4.05,3.36,3.7,2653931.964519],["2026-07-27",3.7,4.045,3.7,4,666160.075978],["2026-07-28",4.01,4.06,3.68,3.85,874967.579901],["2026-08-10",4.07,4.115,3.9688,4.08,366550.695009],["2026-08-11",4.09,4.14,3.9,3.92,479236.70837],["2026-08-12",4,4.085,3.96,4.02,339281.617812],["2026-08-13",4.07,4.3091,4.005,4.08,1383088.992014],["2026-08-14",3.845,4.24,3.785,4.22,851459.762867],["2026-08-17",4.21,4.3,4.005,4.06,638432.183673]]}