{"t":"OCUL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-25",13.0,13.25,12.611,13.15,1877800.0],["2014-07-28",13.05,13.25,12.8,12.84,292500.0],["2014-07-29",12.85,13.0,12.56,12.9,103300.0],["2014-07-30",13.0,13.07,12.81,12.94,80600.0],["2014-07-31",12.94,13.09,11.9,12.86,154300.0],["2014-08-01",12.99,13.329,12.87,13.04,132200.0],["2014-08-04",13.0,13.0,12.7,12.76,59900.0],["2014-08-05",12.75,12.75,12.59,12.66,18300.0],["2014-08-06",12.65,12.88,12.62,12.64,26100.0],["2014-08-07",12.67,12.88,12.2,12.71,43400.0],["2014-08-08",12.71,13.04,12.7,12.95,35800.0],["2014-08-11",13.0,13.33,12.7,13.33,38200.0],["2014-08-12",13.3,15.249,13.07,14.69,168500.0],["2014-08-13",14.71,15.0,14.244,14.4,42900.0],["2014-08-14",14.44,14.49,13.8,14.31,139400.0],["2014-08-15",14.232,14.49,13.8,14.02,10800.0],["2014-08-18",14.28,14.41,13.82,14.33,25600.0],["2014-08-19",14.72,14.85,14.02,14.57,119100.0],["2014-08-20",14.5,15.2,14.377,14.97,115300.0],["2014-08-21",15.03,16.33,14.964,15.8,74100.0],["2014-08-22",15.68,15.97,14.92,15.39,75000.0],["2014-08-25",14.9,15.9,14.9,15.9,43100.0],["2014-08-26",15.9,16.2,15.82,16.05,69700.0],["2014-08-27",16.2,16.85,16.2,16.6,38600.0],["2014-08-28",16.45,16.97,16.26,16.48,27200.0],["2014-08-29",16.5,16.56,16.0,16.47,49200.0],["2014-09-02",16.9,16.9,15.41,15.71,109400.0],["2014-09-03",15.7,16.39,15.7,16.1,113500.0],["2014-09-04",16.2,16.32,15.17,15.91,95900.0],["2014-09-05",16.36,16.36,15.5,15.92,84800.0],["2014-09-08",15.81,16.0,15.61,15.71,39300.0],["2014-09-09",15.65,16.495,15.635,16.08,103500.0],["2014-09-10",15.86,16.8,15.347,16.1,59800.0],["2014-09-11",15.99,16.72,15.68,16.41,97000.0],["2014-09-12",16.22,16.59,15.87,16.37,150700.0],["2014-09-15",16.19,16.46,15.35,16.24,118400.0],["2014-09-16",16.36,16.4,15.49,15.78,155100.0],["2014-09-17",15.7,16.32,15.525,16.03,59200.0],["2014-09-18",16.08,16.33,15.53,15.74,47900.0],["2014-09-19",15.68,15.995,14.58,14.58,183600.0],["2014-09-22",14.81,15.13,13.86,13.97,121100.0],["2014-09-23",13.91,14.85,13.81,14.28,115000.0],["2014-09-24",14.28,15.8,14.12,15.59,65200.0],["2014-09-25",15.61,15.7,14.64,14.94,62200.0],["2014-09-26",15.3,15.35,14.89,14.98,55900.0],["2014-09-29",14.96,15.75,14.6,14.77,76800.0],["2014-09-30",14.97,15.6,14.55,14.97,676800.0],["2014-10-01",15.01,15.43,13.69,13.97,59400.0],["2014-10-02",14.03,14.71,13.86,14.09,56200.0],["2014-10-03",14.21,15.49,14.21,14.97,60600.0],["2014-10-06",15.04,15.6,14.23,14.53,46300.0],["2014-10-07",14.41,15.03,13.99,14.01,46200.0],["2014-10-08",14.02,14.69,13.996,14.48,41800.0],["2014-10-09",14.7,15.09,14.08,14.28,65400.0],["2014-10-10",14.27,14.71,14.13,14.26,43500.0],["2014-10-13",14.28,14.86,14.0,14.53,76200.0],["2014-10-14",14.58,14.73,13.74,13.82,44200.0],["2014-10-15",13.69,14.02,13.225,13.99,105600.0],["2014-10-16",13.51,14.48,13.3,14.39,56500.0],["2014-10-17",14.49,14.49,13.22,13.57,34800.0],["2014-10-20",13.57,14.42,13.56,14.3,46000.0],["2014-10-21",14.31,14.61,13.71,13.86,104100.0],["2014-10-22",13.84,14.12,13.55,13.62,37300.0],["2014-10-23",13.58,13.76,13.0,13.47,60000.0],["2014-10-24",13.5,13.88,13.06,13.44,74900.0],["2014-10-27",13.62,13.88,13.23,13.64,47100.0],["2014-10-28",14.12,14.38,13.74,14.33,25000.0],["2014-10-29",14.29,15.074,14.004,14.9,92400.0],["2014-10-30",14.89,15.12,14.29,15.09,162800.0],["2014-10-31",15.46,15.46,15.04,15.27,39600.0],["2014-11-03",15.2,15.44,15.2,15.39,20400.0],["2014-11-04",15.02,15.29,14.88,15.2,29600.0],["2014-11-05",15.28,15.29,14.74,14.98,32800.0],["2014-11-06",14.76,15.6,14.7,15.51,67600.0],["2014-11-07",15.54,15.6,15.37,15.53,33500.0],["2014-11-10",15.52,15.59,15.122,15.57,43000.0],["2014-11-11",15.6,15.84,15.34,15.81,41200.0],["2014-11-12",15.65,16.02,15.01,16.0,113300.0],["2014-11-13",16.0,16.98,15.77,16.7,173000.0],["2014-11-14",16.75,17.0,16.44,16.88,78500.0],["2014-11-17",16.8,17.5,16.36,16.95,179800.0],["2014-11-18",16.95,17.1,16.281,16.9,92800.0],["2014-11-19",16.87,17.1,15.76,15.89,80100.0],["2014-11-20",15.76,16.37,15.16,15.42,58300.0],["2014-11-21",15.66,15.9,15.31,15.54,39000.0],["2014-11-24",16.13,17.34,15.9,16.8,79700.0],["2014-11-25",16.93,18.37,16.82,18.19,99900.0],["2014-11-26",18.35,18.35,17.03,17.57,100200.0],["2014-11-28",17.48,17.64,16.81,16.92,36700.0],["2014-12-01",16.8,17.335,16.58,17.06,97100.0],["2014-12-02",16.76,17.31,16.76,17.23,182600.0],["2014-12-03",17.01,17.8,16.9,17.67,57300.0],["2014-12-04",17.71,17.71,16.54,17.01,66400.0],["2014-12-05",17.1,18.49,17.01,18.43,60500.0],["2014-12-08",18.68,19.09,18.19,18.93,50900.0],["2014-12-09",18.47,18.54,16.27,18.04,90500.0],["2014-12-10",18.07,18.45,17.72,18.33,57700.0],["2014-12-11",18.31,18.72,17.78,18.55,124800.0],["2014-12-12",18.39,19.67,18.39,19.46,169100.0],["2014-12-15",19.27,19.46,18.61,19.27,171700.0],["2014-12-16",19.27,20.69,18.38,19.81,47200.0],["2014-12-17",19.77,20.26,19.57,20.24,74100.0],["2014-12-18",20.56,20.58,19.66,20.48,46300.0],["2014-12-19",20.43,21.88,20.26,21.74,68800.0],["2014-12-22",21.88,23.09,21.55,22.25,47900.0],["2014-12-23",22.42,24.21,21.7,22.23,56400.0],["2014-12-24",22.18,23.96,22.18,22.9,41000.0],["2014-12-26",22.87,23.33,22.32,23.02,33400.0],["2014-12-29",23.0,23.52,22.52,23.2,57900.0],["2014-12-30",23.12,23.15,21.52,22.3,47200.0],["2014-12-31",22.6,23.71,22.175,23.52,46600.0],["2015-01-02",23.51,24.992,23.31,24.47,41400.0],["2015-01-05",24.42,24.59,23.4,23.89,126600.0],["2015-01-06",23.19,24.05,20.63,20.93,89800.0],["2015-01-07",21.15,21.8,19.55,21.65,58600.0],["2015-01-08",21.92,22.453,21.14,21.38,46100.0],["2015-01-09",21.3,21.955,20.57,21.81,30900.0],["2015-01-12",21.72,22.33,21.335,21.77,36100.0],["2015-01-13",22.21,23.25,21.92,23.0,61400.0],["2015-01-14",22.71,23.15,21.91,22.6,82800.0],["2015-01-15",22.75,23.52,20.29,23.205,207500.0],["2015-01-16",23.15,24.88,22.63,24.87,83900.0],["2015-01-20",25.0,25.54,24.52,24.62,78300.0],["2015-01-21",24.93,25.41,23.46,25.0,86800.0],["2015-01-22",25.07,26.6,24.22,26.04,161200.0],["2015-01-23",26.1,26.87,25.11,26.35,99600.0],["2015-01-26",26.24,27.71,25.725,27.16,47600.0],["2015-01-27",27.02,28.4,27.0,27.77,167600.0],["2015-01-28",28.2,29.27,27.9,28.83,165000.0],["2015-01-29",28.99,30.45,28.37,30.23,288200.0],["2015-01-30",30.54,30.75,30.05,30.48,126000.0],["2015-02-02",31.0,32.38,30.06,30.67,106800.0],["2015-02-03",30.08,30.97,30.0,30.64,81000.0],["2015-02-04",30.13,30.48,29.825,30.07,87900.0],["2015-02-05",30.2,31.08,29.888,30.45,543500.0],["2015-02-06",30.42,31.051,30.2,30.82,279300.0],["2015-02-09",30.88,31.81,30.01,30.32,201300.0],["2015-02-10",30.65,30.845,29.84,30.49,66000.0],["2015-02-11",30.55,31.65,30.135,31.54,76500.0],["2015-02-12",31.825,31.825,30.997,31.26,34300.0],["2015-02-13",31.43,31.43,30.75,31.25,47000.0],["2015-02-17",31.18,31.474,30.98,31.3,39200.0],["2015-02-18",31.32,31.32,30.69,30.99,26900.0],["2015-02-19",31.37,31.376,30.875,31.32,40300.0],["2015-02-20",31.42,31.65,31.065,31.37,57000.0],["2015-02-23",31.53,34.7,31.1,34.43,259100.0],["2015-02-24",34.3,35.09,33.93,34.12,214800.0],["2015-02-25",33.97,34.01,32.48,33.63,165800.0],["2015-02-26",33.82,35.48,33.82,35.06,236600.0],["2015-02-27",34.91,36.98,34.585,35.77,154900.0],["2015-03-02",35.61,37.47,33.945,35.52,320000.0],["2015-03-03",35.74,36.27,34.035,35.98,185400.0],["2015-03-04",35.97,40.622,35.24,39.22,448000.0],["2015-03-05",39.09,40.35,38.75,39.76,194400.0],["2015-03-06",39.55,40.32,39.15,39.6,219600.0],["2015-03-09",39.76,40.6,38.72,40.25,173800.0],["2015-03-10",40.0,40.93,37.77,39.46,752500.0],["2015-03-11",40.31,43.96,39.735,43.0,462000.0],["2015-03-12",43.38,43.93,42.26,42.75,147300.0],["2015-03-13",42.91,43.59,41.7,42.95,139900.0],["2015-03-16",43.4,43.4,40.87,41.48,402400.0],["2015-03-17",41.48,42.69,40.3,42.28,164500.0],["2015-03-18",42.46,42.72,41.42,42.07,147800.0],["2015-03-19",41.89,42.84,40.73,42.2,180100.0],["2015-03-20",41.71,42.68,41.16,42.5,255600.0],["2015-03-23",42.7,42.85,41.52,42.34,141300.0],["2015-03-24",42.47,43.3,42.17,43.27,152000.0],["2015-03-25",44.19,44.19,41.2,41.39,195300.0],["2015-03-26",41.18,41.55,39.75,41.25,234400.0],["2015-03-27",41.45,42.61,41.21,42.32,193200.0],["2015-03-30",42.58,43.45,42.29,42.7,200100.0],["2015-03-31",42.48,42.58,41.56,41.985,210500.0],["2015-04-01",42.14,42.78,40.49,41.27,1029200.0],["2015-04-02",41.48,41.81,40.225,40.89,89500.0],["2015-04-06",40.58,40.95,38.15,38.3,190700.0],["2015-04-07",27.27,35.29,27.0,31.05,4039500.0],["2015-04-08",31.16,31.93,30.23,30.5,830200.0],["2015-04-09",30.42,30.42,28.35,28.54,548500.0],["2015-04-10",28.5,28.5,26.85,26.99,522000.0],["2015-04-13",26.97,28.76,26.51,28.45,334100.0],["2015-04-14",28.31,29.39,28.18,28.79,146000.0],["2015-04-15",28.77,28.95,27.33,27.64,99700.0],["2015-04-16",27.53,28.0,27.02,27.72,165500.0],["2015-04-17",27.52,27.68,26.24,26.35,150300.0],["2015-04-20",26.42,26.88,25.944,26.5,66800.0],["2015-04-21",26.47,26.62,25.56,25.95,88000.0],["2015-04-22",25.94,25.95,25.28,25.9,71100.0],["2015-04-23",25.8,26.55,25.55,26.48,87100.0],["2015-04-24",26.59,26.59,25.26,25.36,156500.0],["2015-04-27",25.5,25.5,24.33,24.49,150300.0],["2015-04-28",24.39,24.63,23.38,24.13,93400.0],["2015-04-29",24.03,24.39,23.65,23.67,60900.0],["2015-04-30",23.68,23.68,21.9,21.95,255500.0],["2015-05-01",21.63,22.11,21.49,21.98,193100.0],["2015-05-04",22.08,22.62,21.8,22.3,148500.0],["2015-05-05",22.14,22.28,21.23,21.49,151000.0],["2015-05-06",21.67,22.49,21.13,21.19,139200.0],["2015-05-07",21.15,22.24,20.63,21.97,238800.0],["2015-05-08",22.2,22.562,21.91,22.04,167800.0],["2015-05-11",22.26,23.41,21.71,21.81,46200.0],["2015-05-12",21.81,22.11,21.12,21.27,73500.0],["2015-05-13",21.3,21.99,21.0,21.55,86000.0],["2015-05-14",21.67,22.04,21.16,21.96,116700.0],["2015-05-15",22.48,27.06,22.27,26.27,548700.0],["2015-05-18",26.28,26.87,25.191,26.43,238500.0],["2015-05-19",26.52,27.51,25.8,26.07,243100.0],["2015-05-20",26.07,26.07,24.37,25.52,139900.0],["2015-05-21",25.26,25.582,24.33,25.24,149500.0],["2015-05-22",25.09,25.14,22.75,23.52,255900.0],["2015-05-26",23.34,24.08,23.09,23.6,100400.0],["2015-05-27",23.39,24.38,23.122,24.35,95100.0],["2015-05-28",24.45,24.45,23.725,23.89,64600.0],["2015-05-29",23.96,24.48,22.698,24.17,162700.0],["2015-06-01",24.32,24.82,23.245,24.03,99100.0],["2015-06-02",23.91,24.12,23.33,23.69,82100.0],["2015-06-03",23.33,23.9,23.04,23.8,78800.0],["2015-06-04",23.46,23.98,21.91,22.11,274100.0],["2015-06-05",22.51,22.54,21.45,21.52,1705700.0],["2015-06-08",21.44,23.36,21.44,22.63,478800.0],["2015-06-09",22.55,23.0,22.1,22.36,202600.0],["2015-06-10",22.6,22.74,21.89,22.04,254500.0],["2015-06-11",22.18,22.77,22.045,22.54,180000.0],["2015-06-12",22.37,23.04,22.23,22.34,282100.0],["2015-06-15",22.36,22.67,21.96,22.56,229900.0],["2015-06-16",22.59,23.41,22.45,23.09,162300.0],["2015-06-17",23.11,23.14,22.075,22.24,187200.0],["2015-06-18",22.3,22.55,21.8,22.27,149100.0],["2015-06-19",22.31,22.5,21.36,21.89,339900.0],["2015-06-22",22.03,22.53,21.865,22.45,120000.0],["2015-06-23",22.51,22.563,21.81,21.995,170500.0],["2015-06-24",21.87,22.45,21.735,21.95,122800.0],["2015-06-25",22.1,23.23,21.85,23.13,145600.0],["2015-06-26",23.25,23.37,22.17,22.54,1081700.0],["2015-06-29",22.3,22.45,21.13,21.44,228800.0],["2015-06-30",21.65,21.723,20.69,21.03,139400.0],["2015-07-01",21.21,21.3,20.42,20.56,111100.0],["2015-07-02",20.6,20.6,19.38,20.15,117300.0],["2015-07-06",20.01,21.18,20.0,21.11,143600.0],["2015-07-07",21.13,21.2,19.94,20.4,97200.0],["2015-07-08",20.24,20.32,19.3,19.97,117100.0],["2015-07-09",20.25,20.45,19.95,20.09,74600.0],["2015-07-10",20.44,20.96,20.17,20.82,54600.0],["2015-07-13",20.94,21.36,20.94,21.11,84900.0],["2015-07-14",22.5,25.86,22.135,24.78,1680700.0],["2015-07-15",24.96,25.38,23.75,24.9,543300.0],["2015-07-16",25.15,28.0,24.85,27.92,608600.0],["2015-07-17",28.0,28.4,26.75,27.42,192600.0],["2015-07-20",27.5,29.22,27.23,28.03,269900.0],["2015-07-21",27.93,28.05,26.51,27.53,177100.0],["2015-07-22",27.21,27.87,27.01,27.41,86300.0],["2015-07-23",27.52,27.96,26.96,27.82,170600.0],["2015-07-24",27.78,27.78,25.23,25.32,205600.0],["2015-07-27",25.03,25.66,24.05,25.48,144900.0],["2015-07-28",25.71,25.852,24.3,24.74,133200.0],["2015-07-29",24.75,25.02,24.09,24.75,109700.0],["2015-07-30",24.73,25.07,23.49,23.64,303100.0],["2015-07-31",23.75,23.91,22.87,23.09,273900.0],["2015-08-03",22.99,23.25,21.77,22.05,141600.0],["2015-08-04",22.18,22.46,21.92,22.05,80700.0],["2015-08-05",22.74,23.99,22.6,23.43,210400.0],["2015-08-06",23.3,23.5,20.84,22.0,262100.0],["2015-08-07",21.93,21.93,20.8,21.22,187600.0],["2015-08-10",21.92,22.0,20.44,20.7,332200.0],["2015-08-11",20.0,20.1,17.575,18.64,770100.0],["2015-08-12",18.58,18.58,16.67,18.0,631100.0],["2015-08-13",18.46,22.92,18.2,21.33,475600.0],["2015-08-14",21.03,21.65,18.06,18.82,562300.0],["2015-08-17",18.8,18.92,18.31,18.57,226900.0],["2015-08-18",18.35,18.49,17.62,17.68,212600.0],["2015-08-19",17.75,17.75,16.41,17.01,249100.0],["2015-08-20",16.69,17.125,15.83,16.14,332300.0],["2015-08-21",15.67,17.86,15.67,17.5,411200.0],["2015-08-24",16.07,17.78,15.61,17.78,372900.0],["2015-08-25",18.76,18.76,17.18,17.19,214400.0],["2015-08-26",17.61,17.61,16.27,16.97,201100.0],["2015-08-27",17.17,17.35,16.8,17.29,213700.0],["2015-08-28",17.15,17.58,16.82,17.47,150300.0],["2015-08-31",17.46,18.18,17.43,17.62,195100.0],["2015-09-01",17.19,17.5,16.66,16.86,273100.0],["2015-09-02",17.05,17.61,16.6,17.59,151900.0],["2015-09-03",17.84,17.84,16.54,16.79,202800.0],["2015-09-04",16.58,17.19,16.5,17.05,76900.0],["2015-09-08",17.42,17.64,17.08,17.56,179100.0],["2015-09-09",17.77,17.87,17.3,17.51,83700.0],["2015-09-10",17.36,17.65,17.08,17.25,88500.0],["2015-09-11",17.23,17.3,16.48,16.64,110000.0],["2015-09-14",16.63,16.95,15.63,16.86,133100.0],["2015-09-15",16.79,17.53,16.64,17.35,212700.0],["2015-09-16",17.33,17.74,16.95,17.61,159700.0],["2015-09-17",17.84,19.34,17.64,18.75,263000.0],["2015-09-18",18.36,20.47,18.31,20.19,332400.0],["2015-09-21",20.1,20.35,19.5,19.81,239800.0],["2015-09-22",19.55,19.93,17.5,18.39,208300.0],["2015-09-23",18.5,18.5,17.85,18.24,140600.0],["2015-09-24",18.11,18.2,17.39,17.83,214400.0],["2015-09-25",17.94,18.21,15.33,15.43,246300.0],["2015-09-28",15.42,15.7,13.53,14.23,280800.0],["2015-09-29",14.0,14.94,13.36,13.51,209500.0],["2015-09-30",13.59,15.84,13.59,14.06,382500.0],["2015-10-01",14.06,14.485,13.51,14.08,150000.0],["2015-10-02",13.87,14.79,13.51,14.7,90300.0],["2015-10-05",14.86,15.455,14.06,15.05,132000.0],["2015-10-06",14.85,15.33,14.13,14.65,91200.0],["2015-10-07",14.82,15.62,14.21,15.44,143600.0],["2015-10-08",15.07,15.69,14.63,15.47,101500.0],["2015-10-09",15.47,16.54,15.47,16.34,142700.0],["2015-10-12",16.27,16.33,15.4,16.3,115600.0],["2015-10-13",16.22,16.349,14.97,15.24,138000.0],["2015-10-14",15.2,15.84,14.71,15.3,97000.0],["2015-10-15",15.37,16.3,15.23,16.25,132800.0],["2015-10-16",16.34,16.545,15.85,16.3,132000.0],["2015-10-19",16.34,17.106,16.18,16.89,95900.0],["2015-10-20",16.88,17.34,15.68,16.0,116900.0],["2015-10-21",16.16,16.16,14.98,15.32,82300.0],["2015-10-22",15.47,15.67,14.27,15.06,103000.0],["2015-10-23",10.84,11.99,6.745,7.18,2437200.0],["2015-10-26",7.58,7.86,7.05,7.3,1099900.0],["2015-10-27",7.2,7.74,7.15,7.53,839300.0],["2015-10-28",7.53,8.06,7.41,7.98,614200.0],["2015-10-29",8.0,9.42,8.0,9.38,616000.0],["2015-10-30",9.25,9.25,8.42,8.63,411200.0],["2015-11-02",8.57,9.89,8.36,9.65,472300.0],["2015-11-03",9.6,10.45,9.59,10.11,426500.0],["2015-11-04",10.15,10.72,10.12,10.64,311500.0],["2015-11-05",10.63,10.84,10.33,10.75,298700.0],["2015-11-06",10.67,11.0,10.42,10.96,330900.0],["2015-11-09",10.85,10.99,10.55,10.74,204200.0],["2015-11-10",10.77,10.968,10.09,10.32,378900.0],["2015-11-11",9.66,9.68,8.46,8.55,915500.0],["2015-11-12",8.5,9.22,8.03,8.05,258000.0],["2015-11-13",8.0,8.97,7.9,8.48,359300.0],["2015-11-16",8.37,8.51,8.1,8.39,194300.0],["2015-11-17",8.51,8.664,8.15,8.19,239500.0],["2015-11-18",8.19,8.45,8.13,8.18,174400.0],["2015-11-19",8.51,8.623,8.299,8.32,296000.0],["2015-11-20",8.41,8.43,8.16,8.33,210600.0],["2015-11-23",8.33,8.467,8.27,8.31,246400.0],["2015-11-24",8.3,8.81,8.23,8.74,325200.0],["2015-11-25",8.72,10.08,8.72,9.85,365000.0],["2015-11-27",9.85,10.4,9.81,9.99,142900.0],["2015-11-30",10.05,10.357,9.13,9.48,196300.0],["2015-12-01",9.48,9.57,9.1,9.32,269800.0],["2015-12-02",9.37,10.145,9.26,9.89,446800.0],["2015-12-03",9.94,9.97,9.2,9.5,197400.0],["2015-12-04",9.47,9.53,8.8,9.03,266100.0],["2015-12-07",8.99,9.06,8.62,8.83,340200.0],["2015-12-08",8.73,9.58,8.56,9.36,371100.0],["2015-12-09",9.35,9.649,9.181,9.43,232100.0],["2015-12-10",9.43,9.69,9.23,9.65,146500.0],["2015-12-11",9.45,9.49,8.73,8.79,219400.0],["2015-12-14",8.76,9.42,8.36,8.56,199200.0],["2015-12-15",8.66,9.141,8.6,9.05,179500.0],["2015-12-16",9.15,9.58,9.01,9.25,336500.0],["2015-12-17",9.28,9.95,9.245,9.68,292000.0],["2015-12-18",9.69,11.15,9.57,10.5,1079200.0],["2015-12-21",10.67,10.9,9.85,10.25,271300.0],["2015-12-22",10.23,10.55,9.5,9.56,206000.0],["2015-12-23",9.62,9.97,9.45,9.6,272300.0],["2015-12-24",9.68,10.2,9.62,9.85,108000.0],["2015-12-28",9.76,10.4,9.73,9.91,188100.0],["2015-12-29",9.96,10.05,9.09,9.55,241500.0],["2015-12-30",9.61,9.76,9.33,9.56,112400.0],["2015-12-31",9.54,9.75,9.17,9.37,132500.0],["2016-01-04",9.05,9.22,8.7,8.9,192900.0],["2016-01-05",8.94,9.13,8.71,8.91,170500.0],["2016-01-06",8.78,8.89,8.33,8.44,136400.0],["2016-01-07",8.27,8.45,7.67,7.69,236300.0],["2016-01-08",7.73,8.06,7.4,7.44,238800.0],["2016-01-11",7.47,7.47,6.66,6.85,275000.0],["2016-01-12",6.96,7.155,6.45,6.53,222000.0],["2016-01-13",6.54,6.779,5.675,5.8,222700.0],["2016-01-14",5.88,6.0,5.38,5.49,685700.0],["2016-01-15",5.39,5.71,5.07,5.67,411500.0],["2016-01-19",5.8,6.35,5.2,5.47,421500.0],["2016-01-20",5.34,6.635,5.19,6.38,321400.0],["2016-01-21",6.31,6.98,6.05,6.91,326700.0],["2016-01-22",6.98,7.25,6.8,7.23,253200.0],["2016-01-25",7.16,7.38,6.94,6.97,116900.0],["2016-01-26",6.93,7.33,6.273,6.34,482800.0],["2016-01-27",6.28,6.48,6.07,6.28,150400.0],["2016-01-28",6.3,6.3,5.852,5.88,238100.0],["2016-01-29",5.86,6.39,5.86,6.12,127800.0],["2016-02-01",6.09,6.64,5.88,6.41,123000.0],["2016-02-02",6.35,6.41,5.89,5.93,122600.0],["2016-02-03",5.94,5.98,5.51,5.85,154100.0],["2016-02-04",5.8,6.49,5.75,6.11,263900.0],["2016-02-05",6.08,6.26,5.75,5.99,292600.0],["2016-02-08",5.92,5.97,5.43,5.61,187800.0],["2016-02-09",5.51,5.73,5.22,5.54,216500.0],["2016-02-10",5.6,5.95,5.435,5.54,151400.0],["2016-02-11",5.43,5.87,5.41,5.63,136500.0],["2016-02-12",5.66,5.71,5.2,5.59,194000.0],["2016-02-16",5.66,6.38,5.575,6.26,192800.0],["2016-02-17",9.09,10.09,8.05,8.67,5617300.0],["2016-02-18",8.59,8.66,8.07,8.27,744000.0],["2016-02-19",8.17,9.38,8.17,8.94,599800.0],["2016-02-22",9.15,9.27,8.28,8.42,437700.0],["2016-02-23",8.4,8.6,7.82,7.92,174600.0],["2016-02-24",7.79,8.11,7.532,7.99,180200.0],["2016-02-25",8.07,8.07,7.69,7.82,119700.0],["2016-02-26",7.91,8.25,7.76,8.07,124500.0],["2016-02-29",8.13,8.16,7.8,7.87,171700.0],["2016-03-01",7.87,8.22,7.72,8.12,120100.0],["2016-03-02",8.14,8.97,8.01,8.83,260300.0],["2016-03-03",8.8,9.08,8.52,8.71,217300.0],["2016-03-04",8.71,9.22,8.55,8.71,203500.0],["2016-03-07",8.71,10.19,8.563,9.58,412700.0],["2016-03-08",9.54,9.666,8.83,8.9,231000.0],["2016-03-09",8.92,9.098,8.13,8.23,196300.0],["2016-03-10",8.48,8.59,7.79,7.94,250100.0],["2016-03-11",7.94,8.5,7.86,8.43,119000.0],["2016-03-14",8.38,9.25,8.38,9.05,242000.0],["2016-03-15",8.93,8.93,8.08,8.49,198100.0],["2016-03-16",8.39,8.47,7.963,8.35,172700.0],["2016-03-17",8.31,8.87,8.23,8.79,135800.0],["2016-03-18",8.84,9.22,8.58,9.04,257500.0],["2016-03-21",9.05,9.46,8.9,9.09,225700.0],["2016-03-22",9.02,9.47,9.02,9.41,159300.0],["2016-03-23",9.22,9.49,8.59,8.75,162700.0],["2016-03-24",8.62,9.1,8.5,8.77,82200.0],["2016-03-28",8.84,8.96,8.48,8.68,109000.0],["2016-03-29",8.65,9.4,8.51,9.39,176500.0],["2016-03-30",9.56,9.86,9.37,9.41,201300.0],["2016-03-31",9.39,9.93,9.16,9.66,125700.0],["2016-04-01",9.55,9.955,9.43,9.86,275200.0],["2016-04-04",9.99,10.99,9.62,10.52,387000.0],["2016-04-05",10.55,11.19,10.47,10.67,213800.0],["2016-04-06",10.71,12.17,10.71,11.95,506700.0],["2016-04-07",12.08,13.279,11.85,13.01,500000.0],["2016-04-08",12.96,13.49,11.53,12.12,364400.0],["2016-04-11",12.43,12.51,11.5,11.59,210600.0],["2016-04-12",11.6,12.17,11.181,11.79,196700.0],["2016-04-13",11.99,13.07,11.78,12.97,265100.0],["2016-04-14",13.08,13.334,12.4,12.52,218400.0],["2016-04-15",12.52,12.692,12.26,12.45,215100.0],["2016-04-18",12.27,12.63,12.1,12.53,189100.0],["2016-04-19",12.65,12.65,12.1,12.45,135700.0],["2016-04-20",12.52,12.76,12.26,12.55,107800.0],["2016-04-21",12.54,13.965,12.5,13.39,382000.0],["2016-04-22",13.39,14.5,13.25,14.25,361800.0],["2016-04-25",14.31,14.385,12.71,12.96,189300.0],["2016-04-26",12.91,12.91,12.0,12.33,219600.0],["2016-04-27",12.21,12.64,12.2,12.5,103800.0],["2016-04-28",12.8,13.46,12.45,12.67,211400.0],["2016-04-29",12.53,12.55,12.16,12.28,195700.0],["2016-05-02",12.31,12.41,11.561,11.9,160500.0],["2016-05-03",11.84,11.99,11.29,11.7,112500.0],["2016-05-04",11.62,11.75,10.55,10.64,225500.0],["2016-05-05",10.66,10.85,10.33,10.52,114500.0],["2016-05-06",10.31,10.64,10.03,10.16,100400.0],["2016-05-09",10.14,11.17,10.14,10.83,145500.0],["2016-05-10",10.89,11.398,9.62,10.16,230400.0],["2016-05-11",10.15,10.52,9.91,9.96,133200.0],["2016-05-12",10.0,10.06,9.06,9.53,188700.0],["2016-05-13",9.52,10.245,9.28,10.04,134500.0],["2016-05-16",10.01,11.28,10.01,11.0,154000.0],["2016-05-17",10.96,11.51,10.94,11.18,138900.0],["2016-05-18",11.23,11.84,11.16,11.57,131700.0],["2016-05-19",11.51,11.66,11.22,11.47,69400.0],["2016-05-20",11.55,11.61,10.87,10.9,205800.0],["2016-05-23",10.93,11.33,10.71,11.15,100300.0],["2016-05-24",11.26,11.85,11.04,11.59,180500.0],["2016-05-25",11.72,12.25,11.11,11.88,126400.0],["2016-05-26",11.83,12.0,11.3,11.89,155400.0],["2016-05-27",11.96,12.16,11.614,11.93,173800.0],["2016-05-31",12.03,12.25,11.965,12.0,191100.0],["2016-06-01",11.99,12.08,11.73,11.96,223000.0],["2016-06-02",11.99,12.29,11.92,12.05,157800.0],["2016-06-03",12.08,12.43,11.623,11.85,192900.0],["2016-06-06",7.1,7.29,6.53,6.81,4180600.0],["2016-06-07",6.71,6.83,6.51,6.69,906000.0],["2016-06-08",6.67,6.997,6.55,6.8,730400.0],["2016-06-09",6.81,6.83,6.51,6.53,340300.0],["2016-06-10",6.5,6.55,6.26,6.29,600000.0],["2016-06-13",6.48,6.74,6.295,6.4,621700.0],["2016-06-14",6.31,6.4,5.92,6.0,576800.0],["2016-06-15",6.07,6.07,5.74,5.8,570200.0],["2016-06-16",5.77,5.83,5.4,5.59,1556500.0],["2016-06-17",5.6,5.7,5.37,5.4,433500.0],["2016-06-20",5.54,5.57,5.29,5.45,456500.0],["2016-06-21",5.47,5.51,5.32,5.38,231500.0],["2016-06-22",5.37,5.64,5.29,5.32,340100.0],["2016-06-23",5.35,5.45,5.27,5.41,235500.0],["2016-06-24",5.11,5.3,5.1,5.17,617500.0],["2016-06-27",5.13,5.216,4.63,4.64,756300.0],["2016-06-28",4.78,5.06,4.7,5.06,346700.0],["2016-06-29",5.1,5.24,5.07,5.19,397400.0],["2016-06-30",5.24,5.24,4.9,4.95,464400.0],["2016-07-01",4.99,5.075,4.87,4.9,348800.0],["2016-07-05",4.88,5.1,4.86,5.02,335400.0],["2016-07-06",5.0,5.205,4.952,5.12,339400.0],["2016-07-07",5.15,5.52,5.15,5.34,427600.0],["2016-07-08",5.38,6.11,5.31,5.94,874800.0],["2016-07-11",6.0,6.22,5.61,5.76,710500.0],["2016-07-12",6.0,6.0,5.37,5.49,659900.0],["2016-07-13",5.53,5.55,4.94,4.96,519800.0],["2016-07-14",5.1,5.1,4.65,4.89,542700.0],["2016-07-15",4.9,5.03,4.74,5.02,216000.0],["2016-07-18",5.0,5.3,4.865,5.02,428000.0],["2016-07-19",5.05,5.15,4.74,4.85,340400.0],["2016-07-20",4.99,5.28,4.9,5.24,447900.0],["2016-07-21",5.39,5.56,5.06,5.15,533000.0],["2016-07-22",5.12,5.27,4.86,5.17,709100.0],["2016-07-25",4.86,5.23,4.37,4.42,1859700.0],["2016-07-26",4.43,4.75,4.34,4.64,510400.0],["2016-07-27",4.68,4.85,4.62,4.65,489300.0],["2016-07-28",4.65,4.7,4.46,4.5,295600.0],["2016-07-29",4.44,4.5,4.27,4.37,379600.0],["2016-08-01",4.39,4.53,4.33,4.38,247700.0],["2016-08-02",4.35,4.41,4.11,4.17,326300.0],["2016-08-03",4.11,4.24,4.04,4.2,414200.0],["2016-08-04",5.37,5.95,5.09,5.63,6997000.0],["2016-08-05",5.89,7.23,5.65,6.47,8151900.0],["2016-08-08",6.62,6.95,5.71,6.11,2738100.0],["2016-08-09",6.2,6.349,5.679,6.08,1000100.0],["2016-08-10",6.08,6.13,5.7,5.84,496900.0],["2016-08-11",6.49,6.84,6.2,6.3,3625000.0],["2016-08-12",6.57,6.97,6.33,6.78,2232900.0],["2016-08-15",7.17,8.23,7.0,8.21,5387700.0],["2016-08-16",7.74,8.0,7.31,7.45,2581200.0],["2016-08-17",7.46,7.745,7.181,7.34,1039500.0],["2016-08-18",7.29,7.41,6.82,7.11,1095700.0],["2016-08-19",7.02,7.21,6.75,7.12,850800.0],["2016-08-22",7.08,7.34,6.91,7.03,630200.0],["2016-08-23",7.04,7.11,6.67,6.88,831100.0],["2016-08-24",6.9,7.1,6.29,6.38,860200.0],["2016-08-25",6.41,6.714,6.08,6.37,760200.0],["2016-08-26",6.32,6.47,6.16,6.37,505500.0],["2016-08-29",6.4,6.462,6.23,6.44,257000.0],["2016-08-30",6.44,6.84,6.4,6.77,744100.0],["2016-08-31",6.77,6.78,6.2,6.39,1082700.0],["2016-09-01",6.4,6.51,6.23,6.36,474200.0],["2016-09-02",6.39,6.58,6.3,6.38,353800.0],["2016-09-06",6.44,6.77,6.41,6.75,423400.0],["2016-09-07",6.78,7.326,6.77,7.16,871500.0],["2016-09-08",7.04,7.3,6.99,7.23,411800.0],["2016-09-09",7.06,7.25,6.77,6.78,581900.0],["2016-09-12",6.78,7.2,6.67,7.17,550900.0],["2016-09-13",7.04,7.08,6.51,6.66,784900.0],["2016-09-14",6.63,6.85,6.44,6.51,518200.0],["2016-09-15",6.5,6.72,6.32,6.61,463200.0],["2016-09-16",6.57,6.76,6.45,6.75,777800.0],["2016-09-19",6.79,6.94,6.5,6.7,485400.0],["2016-09-20",6.83,7.145,6.75,7.11,793600.0],["2016-09-21",7.12,7.38,6.83,7.14,655900.0],["2016-09-22",7.18,7.273,6.95,7.18,577000.0],["2016-09-23",7.2,7.4,7.09,7.14,535200.0],["2016-09-26",7.07,7.17,6.77,6.79,410300.0],["2016-09-27",6.82,7.02,6.7,6.91,411700.0],["2016-09-28",7.0,7.01,6.713,6.88,425600.0],["2016-09-29",6.83,6.97,6.671,6.76,457100.0],["2016-09-30",6.8,6.965,6.63,6.87,659200.0],["2016-10-03",6.86,6.9,6.7,6.85,354300.0],["2016-10-04",6.83,7.07,6.795,6.96,385100.0],["2016-10-05",7.0,7.18,6.87,6.94,401500.0],["2016-10-06",6.9,6.961,6.52,6.61,610300.0],["2016-10-07",6.61,6.73,6.27,6.42,342000.0],["2016-10-10",6.47,6.88,6.42,6.81,415400.0],["2016-10-11",6.7,6.78,6.36,6.51,453900.0],["2016-10-12",6.57,6.615,6.3,6.31,307900.0],["2016-10-13",8.0,8.24,7.14,7.22,12672300.0],["2016-10-14",7.2,7.29,6.5,6.79,2494400.0],["2016-10-17",6.76,6.91,6.44,6.55,711100.0],["2016-10-18",6.75,6.796,6.53,6.62,542300.0],["2016-10-19",6.67,6.78,6.365,6.77,626800.0],["2016-10-20",6.78,6.94,6.55,6.84,635400.0],["2016-10-21",6.8,7.19,6.69,6.88,610500.0],["2016-10-24",6.91,7.08,6.7,6.77,356100.0],["2016-10-25",6.74,6.81,6.5,6.51,352900.0],["2016-10-26",6.49,6.75,6.275,6.44,518200.0],["2016-10-27",6.47,6.52,6.06,6.12,382000.0],["2016-10-28",6.13,6.138,5.8,5.86,579500.0],["2016-10-31",5.85,5.86,5.43,5.66,539700.0],["2016-11-01",5.66,5.858,5.53,5.74,440200.0],["2016-11-02",5.69,5.75,5.32,5.41,428800.0],["2016-11-03",5.41,5.46,4.82,4.91,970100.0],["2016-11-04",4.9,5.3,4.9,5.22,710000.0],["2016-11-07",5.33,5.368,5.16,5.21,412800.0],["2016-11-08",5.15,5.32,5.01,5.24,377700.0],["2016-11-09",5.32,6.05,5.32,6.0,994500.0],["2016-11-10",6.14,6.55,6.01,6.5,816700.0],["2016-11-11",6.54,6.9,6.46,6.87,586300.0],["2016-11-14",7.62,7.82,6.95,7.49,2444600.0],["2016-11-15",7.95,7.958,7.32,7.89,1152100.0],["2016-11-16",7.9,9.9,7.75,8.86,2657700.0],["2016-11-17",8.75,9.71,8.65,9.64,1498300.0],["2016-11-18",9.78,11.46,9.4,10.91,3254000.0],["2016-11-21",11.15,11.5,9.51,10.17,2650800.0],["2016-11-22",10.17,10.66,9.52,10.52,1371800.0],["2016-11-23",10.31,10.75,10.0,10.73,737300.0],["2016-11-25",10.75,11.907,10.636,11.5,990100.0],["2016-11-28",11.3,11.5,10.06,10.15,1952400.0],["2016-11-29",10.37,10.47,9.8,9.83,984700.0],["2016-11-30",9.55,9.72,8.5,9.29,1567400.0],["2016-12-01",9.31,9.74,9.02,9.24,532400.0],["2016-12-02",9.15,9.785,9.03,9.49,527400.0],["2016-12-05",9.48,9.48,9.0,9.17,722300.0],["2016-12-06",9.48,9.575,9.1,9.52,535600.0],["2016-12-07",9.4,9.475,9.02,9.37,543900.0],["2016-12-08",9.3,9.32,8.96,9.28,767700.0],["2016-12-09",9.3,9.95,9.22,9.29,699600.0],["2016-12-12",9.12,9.35,8.75,8.88,744900.0],["2016-12-13",8.9,9.12,8.33,8.36,844900.0],["2016-12-14",8.33,8.379,7.88,7.97,656400.0],["2016-12-15",7.84,8.04,7.23,7.98,1390800.0],["2016-12-16",7.93,8.57,7.88,7.95,1824600.0],["2016-12-19",8.43,9.15,8.422,8.72,1417400.0],["2016-12-20",8.7,8.89,8.48,8.61,602700.0],["2016-12-21",8.6,8.68,8.14,8.2,559900.0],["2016-12-22",8.2,8.7,8.058,8.27,501700.0],["2016-12-23",8.37,8.58,8.29,8.55,497700.0],["2016-12-27",8.65,8.79,8.3,8.43,363900.0],["2016-12-28",8.4,8.553,8.13,8.18,377200.0],["2016-12-29",8.25,8.4,8.06,8.33,589300.0],["2016-12-30",8.4,8.58,8.25,8.37,510000.0],["2017-01-03",8.55,8.6,8.15,8.32,584300.0],["2017-01-04",8.93,9.3,8.5,8.57,2166000.0],["2017-01-05",8.56,8.6,8.16,8.18,1094700.0],["2017-01-06",8.26,8.45,8.03,8.05,740500.0],["2017-01-09",8.05,8.16,7.8,7.99,730700.0],["2017-01-10",8.03,8.12,7.77,7.95,636800.0],["2017-01-11",7.91,8.01,7.55,7.74,900600.0],["2017-01-12",7.66,8.0,7.45,7.88,669200.0],["2017-01-13",7.79,8.19,7.68,8.09,561600.0],["2017-01-17",8.04,8.06,7.69,7.89,546500.0],["2017-01-18",7.98,8.247,7.92,8.18,341900.0],["2017-01-19",8.18,8.41,8.02,8.16,342600.0],["2017-01-20",8.14,8.19,7.9,7.93,430500.0],["2017-01-23",8.09,8.16,7.4,7.55,764300.0],["2017-01-24",7.01,7.08,6.53,6.87,2974400.0],["2017-01-25",7.03,7.03,6.76,6.93,1326900.0],["2017-01-26",7.0,7.0,6.5,6.79,1474900.0],["2017-01-27",6.69,6.92,6.525,6.87,842500.0],["2017-01-30",6.75,6.75,6.27,6.44,1309100.0],["2017-01-31",6.4,6.62,6.18,6.56,791400.0],["2017-02-01",6.68,7.0,6.47,6.8,864900.0],["2017-02-02",6.72,6.95,6.61,6.87,399400.0],["2017-02-03",6.97,6.97,6.8,6.88,554200.0],["2017-02-06",6.86,7.12,6.76,6.89,702500.0],["2017-02-07",6.9,6.98,6.8,6.91,397500.0],["2017-02-08",6.87,6.95,6.59,6.89,595900.0],["2017-02-09",6.9,7.4,6.77,7.18,1329500.0],["2017-02-10",7.77,8.91,7.55,8.45,4317100.0],["2017-02-13",8.6,9.3,8.6,8.98,2698100.0],["2017-02-14",9.05,9.368,8.83,9.05,1459500.0],["2017-02-15",9.06,9.55,8.94,9.53,1597000.0],["2017-02-16",9.51,10.49,9.51,9.99,2445600.0],["2017-02-17",9.9,10.42,9.79,10.12,1665700.0],["2017-02-21",10.22,10.22,8.93,9.12,2358500.0],["2017-02-22",8.21,9.27,7.85,8.32,2538000.0],["2017-02-23",8.63,8.8,8.04,8.22,984500.0],["2017-02-24",8.15,8.27,7.98,8.15,694200.0],["2017-02-27",8.09,8.87,8.05,8.81,1022200.0],["2017-02-28",8.73,8.73,8.32,8.34,954500.0],["2017-03-01",8.46,8.87,8.15,8.74,971500.0],["2017-03-02",8.7,9.2,8.5,8.57,1286900.0],["2017-03-03",8.55,8.793,8.361,8.7,805700.0],["2017-03-06",8.66,8.99,8.3,8.54,626900.0],["2017-03-07",8.46,8.681,8.275,8.51,679300.0],["2017-03-08",8.51,9.24,8.45,8.85,1064200.0],["2017-03-09",8.95,9.081,8.7,8.86,617000.0],["2017-03-10",8.61,8.727,7.96,8.47,1148100.0],["2017-03-13",8.53,8.77,8.16,8.72,675500.0],["2017-03-14",8.64,8.64,8.26,8.35,658900.0],["2017-03-15",8.57,8.96,8.33,8.9,1150100.0],["2017-03-16",9.09,10.07,9.0,9.98,2535300.0],["2017-03-17",10.0,10.07,9.38,9.5,1185100.0],["2017-03-20",9.6,9.94,9.29,9.87,693100.0],["2017-03-21",9.84,9.88,9.03,9.17,1401800.0],["2017-03-22",9.15,9.32,8.95,9.2,819900.0],["2017-03-23",9.2,9.53,9.06,9.18,741700.0],["2017-03-24",9.22,9.58,9.15,9.27,743900.0],["2017-03-27",9.08,9.5,8.86,9.36,685600.0],["2017-03-28",9.37,9.68,9.2,9.28,547700.0],["2017-03-29",9.27,9.62,9.27,9.39,871700.0],["2017-03-30",9.43,9.47,9.16,9.22,580400.0],["2017-03-31",9.19,9.39,9.18,9.28,521300.0],["2017-04-03",9.32,9.39,8.92,8.99,599300.0],["2017-04-04",9.0,9.165,8.56,8.6,788500.0],["2017-04-05",8.63,8.82,7.95,8.14,939100.0],["2017-04-06",8.15,8.23,7.8,8.15,484600.0],["2017-04-07",8.12,8.59,8.09,8.36,461800.0],["2017-04-10",8.4,8.68,8.4,8.57,480300.0],["2017-04-11",8.54,8.68,8.22,8.35,315200.0],["2017-04-12",8.31,8.66,8.25,8.46,456700.0],["2017-04-13",8.44,8.665,8.33,8.52,345800.0],["2017-04-17",8.53,8.78,8.46,8.56,327700.0],["2017-04-18",8.56,8.595,8.06,8.22,589800.0],["2017-04-19",8.27,8.68,8.24,8.4,508400.0],["2017-04-20",8.44,8.72,8.44,8.7,379300.0],["2017-04-21",8.71,8.87,8.588,8.725,298800.0],["2017-04-24",8.87,9.3,8.75,9.3,845500.0],["2017-04-25",9.38,9.571,9.18,9.22,690700.0],["2017-04-26",9.26,9.46,9.12,9.4,424900.0],["2017-04-27",9.5,10.1,9.4,9.89,1409900.0],["2017-04-28",9.95,10.37,9.895,9.96,1120300.0],["2017-05-01",10.05,10.15,9.27,9.37,790200.0],["2017-05-02",9.45,9.45,8.95,9.0,508000.0],["2017-05-03",8.98,9.37,8.89,9.1,578900.0],["2017-05-04",9.12,9.31,9.085,9.1,484200.0],["2017-05-05",8.75,8.881,7.42,7.63,4055800.0],["2017-05-08",7.8,8.66,7.792,8.07,2160100.0],["2017-05-09",8.16,8.19,7.78,8.08,1102400.0],["2017-05-10",8.11,8.33,7.91,8.2,707800.0],["2017-05-11",8.16,8.56,8.16,8.41,716600.0],["2017-05-12",8.35,9.879,8.35,9.64,1727400.0],["2017-05-15",9.73,10.1,9.51,9.97,1369100.0],["2017-05-16",9.99,10.15,9.725,9.9,730800.0],["2017-05-17",9.79,10.69,9.58,10.15,1411300.0],["2017-05-18",10.1,10.63,10.02,10.4,1249800.0],["2017-05-19",10.33,10.54,10.15,10.38,612000.0],["2017-05-22",10.42,10.44,10.05,10.09,695000.0],["2017-05-23",10.08,10.3,9.86,10.26,507700.0],["2017-05-24",10.28,10.5,10.07,10.23,744200.0],["2017-05-25",10.28,10.3,9.97,10.3,787200.0],["2017-05-26",10.27,11.3,10.23,11.03,1457100.0],["2017-05-30",11.21,11.56,10.57,10.85,1084700.0],["2017-05-31",10.9,10.9,10.12,10.2,808800.0],["2017-06-01",10.21,10.866,10.18,10.71,562100.0],["2017-06-02",10.72,11.09,10.645,11.0,688600.0],["2017-06-05",10.93,11.37,10.65,11.16,545400.0],["2017-06-06",11.0,11.49,10.99,11.13,581100.0],["2017-06-07",11.09,11.419,10.9,11.05,532700.0],["2017-06-08",10.93,11.48,10.93,11.36,599100.0],["2017-06-09",11.52,11.79,11.03,11.2,729100.0],["2017-06-12",10.7,11.03,10.35,10.75,940900.0],["2017-06-13",10.8,11.27,10.61,10.89,631400.0],["2017-06-14",10.8,10.87,10.26,10.5,719800.0],["2017-06-15",10.38,10.54,10.08,10.28,564400.0],["2017-06-16",10.11,10.42,10.01,10.16,509200.0],["2017-06-19",10.15,10.74,10.15,10.69,546900.0],["2017-06-20",10.7,11.255,10.51,10.94,808600.0],["2017-06-21",11.0,11.24,10.81,11.04,548600.0],["2017-06-22",11.11,11.64,11.0,11.54,1034600.0],["2017-06-23",10.6,10.61,9.54,10.15,3403400.0],["2017-06-26",10.36,10.64,10.05,10.07,1367600.0],["2017-06-27",10.05,10.526,9.83,9.94,941800.0],["2017-06-28",10.0,10.18,9.65,9.74,1213700.0],["2017-06-29",9.77,9.78,9.13,9.32,1107200.0],["2017-06-30",9.32,9.4,9.0,9.27,738500.0],["2017-07-03",9.27,9.92,9.19,9.8,526800.0],["2017-07-05",10.07,11.0,9.85,10.18,1715900.0],["2017-07-06",10.34,10.58,9.454,9.5,2606100.0],["2017-07-07",9.05,9.05,6.72,7.12,7438800.0],["2017-07-10",6.3,6.99,6.1,6.49,4731500.0],["2017-07-11",7.76,8.15,7.14,7.6,6009800.0],["2017-07-12",5.5,6.8,5.5,6.67,11199200.0],["2017-07-13",6.61,6.96,6.3,6.655,2566600.0],["2017-07-14",6.65,6.668,6.21,6.33,1676800.0],["2017-07-17",6.38,6.45,6.09,6.41,1130100.0],["2017-07-18",6.43,6.538,6.24,6.38,792700.0],["2017-07-19",6.43,6.849,6.36,6.59,1224800.0],["2017-07-20",6.6,7.079,6.5,6.88,1047100.0],["2017-07-21",6.91,6.995,6.69,6.72,810300.0],["2017-07-24",6.68,6.71,6.31,6.61,947200.0],["2017-07-25",6.47,6.72,6.4,6.42,556100.0],["2017-07-26",6.77,6.8,6.47,6.52,577200.0],["2017-07-27",6.5,6.62,6.25,6.32,591400.0],["2017-07-28",6.24,6.435,6.15,6.3,250500.0],["2017-07-31",6.33,6.435,6.225,6.33,385300.0],["2017-08-01",6.31,6.486,6.2,6.46,643900.0],["2017-08-02",6.5,6.5,6.11,6.16,547900.0],["2017-08-03",6.06,6.16,5.04,5.275,1755200.0],["2017-08-04",5.37,5.874,5.37,5.77,665400.0],["2017-08-07",5.7,6.15,5.51,6.04,651600.0],["2017-08-08",6.06,6.19,5.83,5.95,339900.0],["2017-08-09",5.6,5.95,5.6,5.78,604300.0],["2017-08-10",5.76,5.948,5.62,5.78,380400.0],["2017-08-11",5.8,5.97,5.7,5.95,337800.0],["2017-08-14",6.01,6.025,5.76,5.81,291600.0],["2017-08-15",5.78,5.958,5.65,5.82,216700.0],["2017-08-16",5.8,5.95,5.76,5.8,127100.0],["2017-08-17",5.74,5.95,5.71,5.84,262400.0],["2017-08-18",5.79,6.01,5.76,5.88,403500.0],["2017-08-21",5.91,5.91,5.73,5.8,273000.0],["2017-08-22",5.84,5.91,5.76,5.78,169200.0],["2017-08-23",5.71,5.85,5.67,5.7,234000.0],["2017-08-24",5.72,5.88,5.68,5.76,328300.0],["2017-08-25",5.74,5.88,5.58,5.6,235500.0],["2017-08-28",5.65,5.76,5.55,5.71,353000.0],["2017-08-29",5.76,6.28,5.69,6.2,710200.0],["2017-08-30",6.18,6.3,5.96,6.15,314900.0],["2017-08-31",6.14,6.59,6.1,6.26,392000.0],["2017-09-01",6.3,6.48,6.21,6.46,239500.0],["2017-09-05",6.42,6.61,6.31,6.45,238400.0],["2017-09-06",6.47,6.59,6.32,6.42,208500.0],["2017-09-07",6.43,6.98,6.43,6.88,515200.0],["2017-09-08",6.93,6.94,6.5,6.61,371100.0],["2017-09-11",6.57,6.7,6.41,6.55,320300.0],["2017-09-12",6.54,6.6,6.43,6.51,173800.0],["2017-09-13",6.48,6.67,6.45,6.49,276900.0],["2017-09-14",6.48,6.586,6.28,6.43,190000.0],["2017-09-15",6.43,6.51,6.3,6.49,294100.0],["2017-09-18",6.47,6.57,6.16,6.28,353000.0],["2017-09-19",6.22,6.29,6.16,6.2,188100.0],["2017-09-20",6.22,6.389,6.19,6.31,191900.0],["2017-09-21",6.33,6.41,6.3,6.34,116000.0],["2017-09-22",6.34,6.4,6.25,6.38,177700.0],["2017-09-25",6.39,6.43,6.26,6.37,197000.0],["2017-09-26",6.38,6.44,6.315,6.39,220700.0],["2017-09-27",6.43,6.54,6.36,6.43,342600.0],["2017-09-28",6.46,6.53,6.33,6.4,170400.0],["2017-09-29",6.37,6.43,6.12,6.18,398600.0],["2017-10-02",6.16,6.47,6.12,6.3,404900.0],["2017-10-03",6.33,6.42,6.101,6.37,367400.0],["2017-10-04",6.36,6.367,6.24,6.3,201100.0],["2017-10-05",6.27,6.37,6.25,6.34,241900.0],["2017-10-06",6.35,6.36,6.22,6.26,241400.0],["2017-10-09",6.22,6.3,6.0,6.05,477100.0],["2017-10-10",6.05,6.23,6.015,6.08,176900.0],["2017-10-11",6.11,6.17,5.9,5.93,343200.0],["2017-10-12",5.94,6.08,5.9,6.05,191400.0],["2017-10-13",6.03,6.08,5.86,5.92,343900.0],["2017-10-16",5.86,5.978,5.76,5.89,266000.0],["2017-10-17",5.85,5.921,5.73,5.75,210200.0],["2017-10-18",5.74,5.86,5.67,5.69,219800.0],["2017-10-19",5.68,5.8,5.58,5.63,224400.0],["2017-10-20",5.67,5.709,5.5,5.56,230900.0],["2017-10-23",5.57,5.69,5.5,5.58,243000.0],["2017-10-24",5.86,6.4,5.76,5.9,1400500.0],["2017-10-25",5.94,5.99,5.72,5.78,325600.0],["2017-10-26",5.78,5.92,5.7,5.76,219000.0],["2017-10-27",5.75,5.83,5.65,5.77,191000.0],["2017-10-30",5.8,5.94,5.732,5.79,146200.0],["2017-10-31",5.85,5.85,5.72,5.76,164000.0],["2017-11-01",5.81,5.81,5.55,5.63,272500.0],["2017-11-02",5.66,5.75,5.57,5.69,183100.0],["2017-11-03",5.66,5.855,5.58,5.73,157100.0],["2017-11-06",5.75,6.3,5.75,6.11,378400.0],["2017-11-07",6.11,6.17,5.67,5.74,349100.0],["2017-11-08",5.16,5.3,4.7,5.27,925500.0],["2017-11-09",5.19,5.19,5.0,5.04,351300.0],["2017-11-10",4.97,5.4,4.97,5.37,291100.0],["2017-11-13",5.35,5.42,5.15,5.32,136600.0],["2017-11-14",5.25,5.369,5.11,5.21,256600.0],["2017-11-15",5.15,5.33,5.057,5.13,198300.0],["2017-11-16",5.11,5.27,5.0,5.04,393100.0],["2017-11-17",5.04,5.109,4.96,4.97,218500.0],["2017-11-20",5.06,5.09,4.66,4.68,668600.0],["2017-11-21",4.77,4.78,4.2,4.3,712300.0],["2017-11-22",4.27,4.34,4.11,4.18,709100.0],["2017-11-24",4.21,4.27,4.12,4.15,235000.0],["2017-11-27",4.15,4.2,3.3,3.73,2903100.0],["2017-11-28",3.72,4.09,3.69,4.07,671200.0],["2017-11-29",4.05,4.13,3.922,4.01,295700.0],["2017-11-30",3.99,4.17,3.99,4.12,244900.0],["2017-12-01",4.14,4.169,3.91,4.02,212100.0],["2017-12-04",4.08,4.14,3.96,4.05,218000.0],["2017-12-05",4.05,4.09,3.93,3.97,416300.0],["2017-12-06",3.93,4.03,3.84,3.91,355800.0],["2017-12-07",3.87,4.038,3.86,4.01,315900.0],["2017-12-08",4.05,4.18,3.98,4.15,303500.0],["2017-12-11",4.23,4.48,4.17,4.22,481200.0],["2017-12-12",4.29,4.41,4.22,4.27,227700.0],["2017-12-13",4.29,4.73,4.29,4.69,389100.0],["2017-12-14",4.7,5.154,4.66,4.75,592100.0],["2017-12-15",4.74,4.98,4.64,4.84,610000.0],["2017-12-18",4.85,5.02,4.61,4.65,472900.0],["2017-12-19",4.66,4.79,4.61,4.67,326300.0],["2017-12-20",4.69,4.69,4.41,4.51,408500.0],["2017-12-21",4.51,4.73,4.48,4.61,332100.0],["2017-12-22",4.64,4.79,4.54,4.58,302700.0],["2017-12-26",4.55,4.719,4.5,4.5,405100.0],["2017-12-27",4.53,4.63,4.4,4.48,276800.0],["2017-12-28",4.48,4.59,4.28,4.49,407900.0],["2017-12-29",4.48,4.78,4.4,4.45,487600.0],["2018-01-02",4.49,4.87,4.45,4.81,424000.0],["2018-01-03",4.84,4.953,4.64,4.66,318400.0],["2018-01-04",4.68,4.88,4.62,4.83,258700.0],["2018-01-05",4.84,4.96,4.75,4.87,200600.0],["2018-01-08",4.87,4.89,4.66,4.85,223900.0],["2018-01-09",4.85,5.02,4.85,4.86,195900.0],["2018-01-10",4.86,4.89,4.69,4.82,212600.0],["2018-01-11",4.83,4.96,4.72,4.91,176800.0],["2018-01-12",4.92,5.74,4.911,5.6,985000.0],["2018-01-16",5.65,5.87,5.28,5.3,596400.0],["2018-01-17",5.36,5.58,5.21,5.56,321800.0],["2018-01-18",5.61,5.61,5.331,5.54,152400.0],["2018-01-19",5.95,6.5,5.75,6.23,1443100.0],["2018-01-22",6.36,6.64,6.2,6.48,684400.0],["2018-01-23",6.42,6.5,6.1,6.24,787800.0],["2018-01-24",6.2,6.44,6.14,6.19,419900.0],["2018-01-25",5.4,5.5,5.13,5.31,3282200.0],["2018-01-26",5.32,5.39,5.145,5.21,470400.0],["2018-01-29",5.2,5.82,5.111,5.57,902500.0],["2018-01-30",5.57,5.94,5.4,5.89,539000.0],["2018-01-31",5.87,5.95,5.38,5.47,638500.0],["2018-02-01",5.49,5.68,5.392,5.48,360300.0],["2018-02-02",5.42,5.51,5.16,5.18,675500.0],["2018-02-05",5.11,5.28,4.94,5.01,562500.0],["2018-02-06",5.0,5.45,4.99,5.17,637100.0],["2018-02-07",5.18,5.26,5.03,5.18,429100.0],["2018-02-08",5.22,5.29,4.95,5.03,441600.0],["2018-02-09",5.11,5.15,4.76,5.03,557400.0],["2018-02-12",5.0,5.19,4.84,5.0,479600.0],["2018-02-13",5.02,5.08,4.85,5.05,419200.0],["2018-02-14",4.98,5.14,4.9,4.94,372300.0],["2018-02-15",4.96,5.055,4.82,4.95,243700.0],["2018-02-16",4.92,5.08,4.87,4.91,304500.0],["2018-02-20",4.84,4.99,4.76,4.79,277400.0],["2018-02-21",4.82,5.139,4.8,5.07,429700.0],["2018-02-22",5.1,5.39,4.85,4.87,508700.0],["2018-02-23",4.91,5.08,4.84,5.04,225800.0],["2018-02-26",5.1,5.2,5.0,5.19,167500.0],["2018-02-27",5.2,5.37,5.03,5.27,255100.0],["2018-02-28",5.26,5.32,5.17,5.23,254600.0],["2018-03-01",5.24,5.57,5.17,5.51,393200.0],["2018-03-02",5.43,6.1,5.428,6.0,905400.0],["2018-03-05",6.0,6.2,5.7,5.76,498600.0],["2018-03-06",5.81,5.93,5.62,5.9,233200.0],["2018-03-07",5.84,6.0,5.789,5.95,265900.0],["2018-03-08",5.95,6.39,5.569,5.86,810800.0],["2018-03-09",5.88,6.08,5.76,5.9,354000.0],["2018-03-12",6.04,6.39,5.885,6.37,551500.0],["2018-03-13",6.38,6.483,6.27,6.33,322500.0],["2018-03-14",6.37,6.465,6.13,6.24,298000.0],["2018-03-15",6.27,6.46,6.22,6.44,365400.0],["2018-03-16",6.46,7.39,6.46,7.08,1857700.0],["2018-03-19",7.15,7.15,6.7,6.86,677300.0],["2018-03-20",6.82,6.88,6.53,6.61,386400.0],["2018-03-21",6.66,7.04,6.66,7.04,476700.0],["2018-03-22",7.0,7.19,6.88,6.99,471600.0],["2018-03-23",6.96,6.96,6.654,6.74,355300.0],["2018-03-26",6.85,6.89,6.46,6.74,345200.0],["2018-03-27",6.76,6.76,6.305,6.33,362100.0],["2018-03-28",6.34,6.64,6.31,6.57,215200.0],["2018-03-29",6.59,6.678,6.47,6.51,258200.0],["2018-04-02",6.39,6.5,6.33,6.44,290400.0],["2018-04-03",6.45,6.63,6.41,6.49,245100.0],["2018-04-04",6.53,6.75,6.37,6.64,379000.0],["2018-04-05",6.74,6.74,6.38,6.47,192900.0],["2018-04-06",6.41,6.43,5.93,6.11,442700.0],["2018-04-09",6.16,6.21,5.971,5.99,249500.0],["2018-04-10",6.13,6.38,6.009,6.33,218000.0],["2018-04-11",6.27,6.73,6.27,6.44,264000.0],["2018-04-12",6.51,6.56,6.41,6.5,187200.0],["2018-04-13",6.5,6.65,6.42,6.48,139000.0],["2018-04-16",6.52,6.63,6.37,6.39,158200.0],["2018-04-17",6.43,6.51,6.31,6.39,203800.0],["2018-04-18",6.41,6.465,6.26,6.37,176000.0],["2018-04-19",6.35,6.49,6.32,6.48,136700.0],["2018-04-20",6.44,6.52,6.4,6.45,83800.0],["2018-04-23",6.44,6.51,6.29,6.38,137200.0],["2018-04-24",6.4,6.49,6.27,6.31,169400.0],["2018-04-25",6.28,6.35,6.05,6.29,131200.0],["2018-04-26",6.3,6.49,6.25,6.45,212600.0],["2018-04-27",6.47,6.72,6.371,6.49,227300.0],["2018-04-30",6.5,6.55,6.18,6.29,180900.0],["2018-05-01",6.26,6.53,6.129,6.46,235300.0],["2018-05-02",6.43,6.7,6.42,6.58,236800.0],["2018-05-03",6.6,6.639,6.26,6.28,208800.0],["2018-05-04",6.28,6.54,6.23,6.45,213000.0],["2018-05-07",6.44,6.76,6.36,6.71,204600.0],["2018-05-08",6.74,6.83,6.6,6.73,197700.0],["2018-05-09",6.25,6.82,6.25,6.73,421400.0],["2018-05-10",6.78,7.14,6.7,6.93,428200.0],["2018-05-11",6.92,7.19,6.9,7.14,404100.0],["2018-05-14",7.23,7.32,6.72,6.82,343400.0],["2018-05-15",6.82,6.92,6.51,6.84,287400.0],["2018-05-16",6.84,7.06,6.82,6.92,245200.0],["2018-05-17",6.94,7.03,6.82,6.92,298700.0],["2018-05-18",6.94,7.0,6.8,6.93,244100.0],["2018-05-21",6.94,6.952,6.81,6.89,200700.0],["2018-05-22",6.89,6.97,6.76,6.82,277000.0],["2018-05-23",6.82,6.9,6.55,6.63,308500.0],["2018-05-24",6.67,6.84,6.611,6.78,226700.0],["2018-05-25",6.78,6.815,6.68,6.7,176500.0],["2018-05-29",6.69,6.75,6.57,6.73,248400.0],["2018-05-30",6.74,6.839,6.7,6.72,272400.0],["2018-05-31",6.67,6.82,6.658,6.77,293800.0],["2018-06-01",6.81,6.825,6.75,6.81,248300.0],["2018-06-04",6.81,6.81,6.58,6.77,206500.0],["2018-06-05",6.74,6.9,6.69,6.86,289200.0],["2018-06-06",7.0,7.36,7.0,7.15,897500.0],["2018-06-07",7.16,7.39,7.1,7.23,510000.0],["2018-06-08",7.24,7.394,7.145,7.22,322800.0],["2018-06-11",7.22,7.31,7.2,7.25,252000.0],["2018-06-12",7.25,7.8,7.25,7.71,737900.0],["2018-06-13",7.76,8.17,7.75,8.1,669600.0],["2018-06-14",8.14,8.277,7.98,8.14,507000.0],["2018-06-15",8.13,8.22,8.05,8.17,355700.0],["2018-06-18",8.17,8.24,7.92,7.99,512400.0],["2018-06-19",7.92,8.1,7.74,8.02,354900.0],["2018-06-20",8.04,8.12,7.81,7.91,398300.0],["2018-06-21",7.95,8.019,6.88,7.73,1093600.0],["2018-06-22",7.74,7.79,7.45,7.775,869600.0],["2018-06-25",7.77,7.77,7.38,7.56,420700.0],["2018-06-26",7.55,7.579,7.297,7.42,358200.0],["2018-06-27",7.44,7.46,7.135,7.23,362700.0],["2018-06-28",7.21,7.37,6.91,7.25,407800.0],["2018-06-29",7.61,7.611,6.61,6.75,814900.0],["2018-07-02",6.76,6.76,6.01,6.58,945100.0],["2018-07-03",6.66,6.66,6.31,6.47,199900.0],["2018-07-05",6.53,6.57,6.29,6.49,304900.0],["2018-07-06",6.5,6.57,6.35,6.4,341400.0],["2018-07-09",6.4,6.52,6.14,6.4,379700.0],["2018-07-10",6.39,6.54,6.26,6.38,264000.0],["2018-07-11",6.26,6.63,6.21,6.52,535200.0],["2018-07-12",6.52,6.68,6.22,6.59,602400.0],["2018-07-13",6.65,6.711,6.53,6.56,423500.0],["2018-07-16",6.54,6.73,6.12,6.2,462300.0],["2018-07-17",6.21,6.268,6.08,6.22,198300.0],["2018-07-18",6.19,6.28,6.06,6.27,235900.0],["2018-07-19",6.29,6.585,6.2,6.43,625000.0],["2018-07-20",6.4,6.41,6.02,6.07,586300.0],["2018-07-23",6.08,6.13,5.88,6.04,487500.0],["2018-07-24",6.03,6.06,5.829,5.86,354400.0],["2018-07-25",5.86,5.87,5.67,5.76,305000.0],["2018-07-26",5.75,5.84,5.611,5.73,216400.0],["2018-07-27",5.74,5.748,5.47,5.5,305700.0],["2018-07-30",5.51,5.53,5.23,5.45,364000.0],["2018-07-31",5.43,5.58,5.36,5.55,221300.0],["2018-08-01",5.51,5.66,5.48,5.58,202500.0],["2018-08-02",5.57,5.63,5.5,5.54,192700.0],["2018-08-03",5.54,5.62,5.34,5.42,197000.0],["2018-08-06",5.41,5.58,5.36,5.43,114700.0],["2018-08-07",5.46,5.54,5.41,5.54,172400.0],["2018-08-08",5.75,6.18,5.675,5.9,570500.0],["2018-08-09",5.88,6.362,5.8,6.28,550600.0],["2018-08-10",6.23,6.34,6.151,6.22,293400.0],["2018-08-13",6.2,6.27,6.0,6.06,205200.0],["2018-08-14",6.29,6.59,6.21,6.28,520500.0],["2018-08-15",6.19,6.24,5.99,6.05,372700.0],["2018-08-16",6.16,6.255,6.03,6.17,254700.0],["2018-08-17",6.14,6.18,5.97,6.0,352000.0],["2018-08-20",6.0,6.13,5.89,6.05,499400.0],["2018-08-21",6.02,6.2,5.98,6.12,362400.0],["2018-08-22",6.3,6.55,6.3,6.45,695800.0],["2018-08-23",6.44,6.51,6.31,6.45,280000.0],["2018-08-24",6.47,6.515,6.26,6.31,250900.0],["2018-08-27",6.35,6.49,6.2,6.47,410300.0],["2018-08-28",6.46,6.53,6.24,6.37,306400.0],["2018-08-29",6.38,6.59,6.38,6.49,390100.0],["2018-08-30",6.49,6.559,6.45,6.51,280900.0],["2018-08-31",6.52,6.8,6.46,6.75,622600.0],["2018-09-04",6.77,6.82,6.62,6.75,486800.0],["2018-09-05",6.76,6.89,6.57,6.82,445100.0],["2018-09-06",6.8,6.85,6.56,6.69,398500.0],["2018-09-07",6.99,7.04,6.83,6.99,508000.0],["2018-09-10",7.0,7.02,6.78,6.84,389300.0],["2018-09-11",6.81,6.868,6.58,6.62,385800.0],["2018-09-12",6.61,6.75,6.51,6.6,369800.0],["2018-09-13",6.54,6.61,6.36,6.37,384700.0],["2018-09-14",6.37,6.415,6.12,6.2,315600.0],["2018-09-17",6.19,6.33,6.13,6.14,237800.0],["2018-09-18",6.15,6.35,6.13,6.28,390900.0],["2018-09-19",6.27,6.53,6.26,6.43,308900.0],["2018-09-20",6.5,6.55,6.39,6.43,424100.0],["2018-09-21",6.45,6.465,6.35,6.45,571800.0],["2018-09-24",6.45,6.5,6.35,6.44,209500.0],["2018-09-25",6.46,6.7,6.46,6.62,553000.0],["2018-09-26",6.68,7.17,6.66,6.93,1224600.0],["2018-09-27",6.92,7.04,6.8,6.97,444100.0],["2018-09-28",6.75,7.07,6.75,6.88,350000.0],["2018-10-01",6.92,7.31,6.92,7.11,742600.0],["2018-10-02",7.1,7.13,6.62,6.79,599400.0],["2018-10-03",6.83,6.935,6.72,6.88,297300.0],["2018-10-04",6.85,6.913,6.51,6.53,385900.0],["2018-10-05",6.55,6.58,6.12,6.2,476500.0],["2018-10-08",6.18,6.21,6.01,6.14,290600.0],["2018-10-09",6.11,6.39,6.04,6.23,249700.0],["2018-10-10",6.21,6.4,5.86,5.88,401700.0],["2018-10-11",5.85,6.25,5.85,6.08,395000.0],["2018-10-12",6.21,6.259,5.94,6.08,304200.0],["2018-10-15",6.14,6.28,5.97,6.16,225100.0],["2018-10-16",6.22,6.49,6.1,6.46,361200.0],["2018-10-17",6.45,6.46,6.18,6.37,239000.0],["2018-10-18",6.36,6.49,6.113,6.18,181800.0],["2018-10-19",6.13,6.4,6.02,6.17,320700.0],["2018-10-22",6.18,6.19,5.85,6.01,409200.0],["2018-10-23",5.86,6.06,5.675,5.84,414000.0],["2018-10-24",5.86,5.97,5.28,5.29,613900.0],["2018-10-25",5.49,5.59,5.3,5.39,541500.0],["2018-10-26",5.31,5.44,5.05,5.28,327900.0],["2018-10-29",5.38,5.38,5.01,5.12,353600.0],["2018-10-30",5.1,5.1,4.76,4.86,475200.0],["2018-10-31",4.88,5.02,4.63,4.96,453800.0],["2018-11-01",4.96,5.29,4.96,5.15,398700.0],["2018-11-02",5.2,5.275,5.05,5.24,206700.0],["2018-11-05",5.25,5.56,5.09,5.17,736800.0],["2018-11-06",5.19,5.28,4.94,5.24,376700.0],["2018-11-07",5.29,5.43,5.08,5.41,358200.0],["2018-11-08",5.08,5.75,4.85,5.66,1020300.0],["2018-11-09",5.6,5.641,5.24,5.56,337600.0],["2018-11-12",5.53,5.53,5.25,5.29,195700.0],["2018-11-13",5.35,5.48,5.22,5.29,193300.0],["2018-11-14",5.33,5.48,5.028,5.04,284100.0],["2018-11-15",5.11,5.54,5.11,5.34,408000.0],["2018-11-16",5.32,5.47,5.2,5.32,280100.0],["2018-11-19",5.35,5.38,5.084,5.24,276800.0],["2018-11-20",5.12,5.24,5.028,5.11,277300.0],["2018-11-21",5.15,5.29,5.08,5.27,256500.0],["2018-11-23",5.25,5.68,5.23,5.68,194400.0],["2018-11-26",5.68,5.73,5.46,5.65,344100.0],["2018-11-27",5.65,5.65,5.36,5.37,205200.0],["2018-11-28",5.39,5.75,5.24,5.66,477000.0],["2018-11-29",5.65,6.16,5.512,6.06,900200.0],["2018-11-30",6.1,6.88,6.1,6.66,1073200.0],["2018-12-03",5.95,6.42,5.695,5.73,3502700.0],["2018-12-04",5.81,6.01,5.48,5.61,1026500.0],["2018-12-06",5.57,6.097,5.5,6.07,1039800.0],["2018-12-07",6.08,6.13,5.68,5.82,693700.0],["2018-12-10",5.81,5.93,5.5,5.6,738700.0],["2018-12-11",5.86,6.05,5.726,5.83,506100.0],["2018-12-12",5.9,6.0,5.71,5.73,357700.0],["2018-12-13",5.83,5.84,5.5,5.64,443900.0],["2018-12-14",5.64,5.64,5.29,5.33,518700.0],["2018-12-17",5.26,5.41,5.02,5.04,585000.0],["2018-12-18",5.12,5.23,4.8,4.88,526000.0],["2018-12-19",4.93,5.0,4.58,4.69,501700.0],["2018-12-20",4.65,4.83,4.35,4.49,913800.0],["2018-12-21",4.5,4.54,4.03,4.16,1331100.0],["2018-12-24",4.07,4.26,4.01,4.15,244200.0],["2018-12-26",4.16,4.32,3.73,4.07,1107700.0],["2018-12-27",4.0,4.14,3.8,3.87,513600.0],["2018-12-28",3.92,4.25,3.85,4.13,786900.0],["2018-12-31",4.0,4.13,3.55,3.98,1089400.0],["2019-01-02",3.92,4.16,3.87,4.1,534500.0],["2019-01-03",4.09,4.2,3.85,4.06,484200.0],["2019-01-04",4.12,4.49,4.1,4.31,515900.0],["2019-01-07",4.42,4.48,4.14,4.17,733500.0],["2019-01-08",4.25,4.35,4.03,4.14,466300.0],["2019-01-09",4.17,4.25,4.1,4.15,203000.0],["2019-01-10",4.13,4.179,3.92,4.0,816800.0],["2019-01-11",4.1,4.17,3.89,3.95,632200.0],["2019-01-14",3.94,4.112,3.92,3.94,294200.0],["2019-01-15",3.93,4.02,3.88,3.99,230400.0],["2019-01-16",4.02,4.1,3.89,3.96,234900.0],["2019-01-17",3.97,4.06,3.88,3.95,231500.0],["2019-01-18",3.97,4.02,3.852,3.94,289700.0],["2019-01-22",3.9,3.925,3.735,3.75,394300.0],["2019-01-23",3.76,3.81,3.56,3.59,344200.0],["2019-01-24",3.57,3.7,3.48,3.66,327700.0],["2019-01-25",3.68,3.88,3.68,3.84,320700.0],["2019-01-28",3.82,3.84,3.632,3.8,365100.0],["2019-01-29",3.79,3.94,3.74,3.82,408100.0],["2019-01-30",3.81,3.86,3.68,3.81,426600.0],["2019-01-31",3.81,3.93,3.75,3.78,355300.0],["2019-02-01",3.79,3.87,3.768,3.8,489100.0],["2019-02-04",3.82,3.83,3.72,3.83,226200.0],["2019-02-05",3.83,4.0,3.79,3.82,347600.0],["2019-02-06",3.82,3.82,3.71,3.73,200700.0],["2019-02-07",3.73,3.75,3.53,3.59,297600.0],["2019-02-08",3.58,3.64,3.46,3.51,592100.0],["2019-02-11",3.53,3.62,3.49,3.54,270900.0],["2019-02-12",3.56,3.632,3.55,3.57,192100.0],["2019-02-13",3.57,3.77,3.48,3.67,402900.0],["2019-02-14",3.7,3.73,3.625,3.67,194100.0],["2019-02-15",3.68,3.72,3.65,3.66,166300.0],["2019-02-19",3.66,3.77,3.66,3.7,186800.0],["2019-02-20",3.7,3.868,3.67,3.72,428800.0],["2019-02-21",3.72,3.76,3.57,3.61,261900.0],["2019-02-22",3.87,4.35,3.86,4.16,2206000.0],["2019-02-25",4.25,5.0,4.24,4.77,1735200.0],["2019-02-26",4.8,4.98,4.59,4.69,950700.0],["2019-02-27",4.69,4.79,4.57,4.64,626400.0],["2019-02-28",4.68,4.77,4.28,4.45,865400.0],["2019-03-01",4.49,4.695,4.39,4.67,338800.0],["2019-03-04",4.69,4.8,4.63,4.71,424600.0],["2019-03-05",4.72,4.84,4.49,4.56,592400.0],["2019-03-06",4.57,4.7,4.15,4.3,534600.0],["2019-03-07",4.3,4.495,4.213,4.38,400800.0],["2019-03-08",4.24,4.55,3.9,4.29,710600.0],["2019-03-11",4.31,4.45,4.27,4.39,368600.0],["2019-03-12",4.39,4.39,4.23,4.36,430500.0],["2019-03-13",4.37,4.4,4.16,4.21,640500.0],["2019-03-14",4.2,4.25,4.01,4.09,651800.0],["2019-03-15",4.21,4.23,4.04,4.05,916900.0],["2019-03-18",4.07,4.13,3.96,4.06,525900.0],["2019-03-19",4.18,4.26,4.07,4.1,566500.0],["2019-03-20",4.08,4.22,4.06,4.16,540900.0],["2019-03-21",4.14,4.345,4.13,4.16,535900.0],["2019-03-22",4.16,4.215,3.92,3.94,531800.0],["2019-03-25",3.95,4.02,3.849,3.98,386200.0],["2019-03-26",4.04,4.091,3.98,4.02,304100.0],["2019-03-27",4.0,4.07,3.95,4.02,463500.0],["2019-03-28",4.03,4.041,3.88,3.98,395300.0],["2019-03-29",4.02,4.05,3.9,3.97,755300.0],["2019-04-01",3.99,4.13,3.81,4.07,807000.0],["2019-04-02",4.07,4.16,3.91,4.15,714800.0],["2019-04-03",4.15,4.47,4.15,4.24,593100.0],["2019-04-04",4.23,4.37,4.17,4.34,341100.0],["2019-04-05",4.35,4.46,4.32,4.44,394000.0],["2019-04-08",4.41,4.42,4.18,4.24,448700.0],["2019-04-09",4.26,4.26,4.0,4.01,421900.0],["2019-04-10",4.0,4.1,3.91,4.08,364200.0],["2019-04-11",4.08,4.09,3.925,3.96,362500.0],["2019-04-12",3.96,3.97,3.77,3.78,665500.0],["2019-04-15",3.79,3.8,3.62,3.71,326300.0],["2019-04-16",3.75,3.75,3.62,3.7,314100.0],["2019-04-17",3.75,3.75,3.49,3.65,710000.0],["2019-04-18",3.64,3.68,3.49,3.64,436600.0],["2019-04-22",3.65,3.66,3.5,3.66,430000.0],["2019-04-23",3.65,3.92,3.615,3.86,621700.0],["2019-04-24",3.87,4.15,3.77,3.97,852500.0],["2019-04-25",3.97,4.12,3.91,3.99,741900.0],["2019-04-26",3.99,4.09,3.9,4.09,468900.0],["2019-04-29",4.09,4.09,3.91,3.93,541400.0],["2019-04-30",3.94,3.99,3.65,3.75,604600.0],["2019-05-01",3.84,3.86,3.687,3.73,433600.0],["2019-05-02",3.73,3.77,3.57,3.62,459200.0],["2019-05-03",3.61,3.74,3.61,3.72,280300.0],["2019-05-06",3.7,4.02,3.7,3.96,315500.0],["2019-05-07",3.92,3.97,3.79,3.84,349900.0],["2019-05-08",3.83,3.86,3.7,3.73,239600.0],["2019-05-09",3.73,3.73,3.57,3.66,256400.0],["2019-05-10",3.71,3.83,3.57,3.68,294000.0],["2019-05-13",3.62,3.62,3.41,3.49,632200.0],["2019-05-14",3.51,3.64,3.35,3.6,461300.0],["2019-05-15",3.56,3.65,3.51,3.6,255300.0],["2019-05-16",3.55,3.63,3.5,3.53,410300.0],["2019-05-17",3.5,3.53,3.37,3.46,354500.0],["2019-05-20",3.46,3.518,3.31,3.37,719300.0],["2019-05-21",2.85,3.08,2.35,2.61,3985700.0],["2019-05-22",2.55,2.86,2.54,2.65,1785200.0],["2019-05-23",2.59,2.62,2.44,2.46,927200.0],["2019-05-24",2.47,2.75,2.47,2.64,896800.0],["2019-05-28",2.64,2.73,2.46,2.48,517800.0],["2019-05-29",2.47,2.64,2.38,2.6,1401700.0],["2019-05-30",2.59,2.65,2.45,2.46,760600.0],["2019-05-31",2.6,2.92,2.515,2.9,1174800.0],["2019-06-03",2.9,3.17,2.7,3.04,1225100.0],["2019-06-04",3.05,3.099,2.86,2.93,632200.0],["2019-06-05",2.92,2.98,2.82,2.83,566800.0],["2019-06-06",2.82,2.9,2.72,2.79,587600.0],["2019-06-07",2.86,3.34,2.85,3.33,734800.0],["2019-06-10",3.4,3.49,3.2,3.25,773400.0],["2019-06-11",3.44,4.08,3.4,3.9,1883700.0],["2019-06-12",3.88,3.94,3.63,3.82,958000.0],["2019-06-13",3.82,4.59,3.82,4.52,1511300.0],["2019-06-14",4.5,4.515,4.2,4.37,836100.0],["2019-06-17",4.38,4.57,4.15,4.21,822000.0],["2019-06-18",4.29,4.68,4.29,4.48,1002400.0],["2019-06-19",4.48,4.557,4.41,4.47,503900.0],["2019-06-20",4.52,4.58,4.1,4.13,727100.0],["2019-06-21",4.33,4.63,4.169,4.42,3765800.0],["2019-06-24",4.47,4.74,4.2,4.36,2106200.0],["2019-06-25",4.27,4.4,4.12,4.23,807000.0],["2019-06-26",4.24,4.35,4.18,4.27,508500.0],["2019-06-27",4.26,4.53,4.249,4.42,549600.0],["2019-06-28",4.42,4.489,4.32,4.4,880400.0],["2019-07-01",4.5,4.92,4.425,4.62,1391600.0],["2019-07-02",4.75,4.898,4.57,4.71,906200.0],["2019-07-03",4.75,4.79,4.535,4.75,476700.0],["2019-07-05",4.69,5.38,4.69,5.15,3574600.0],["2019-07-08",5.22,5.25,4.821,5.23,1339400.0],["2019-07-09",5.15,5.39,5.03,5.13,1072800.0],["2019-07-10",5.11,5.34,4.931,5.32,1708000.0],["2019-07-11",5.32,5.36,5.1,5.14,531900.0],["2019-07-12",5.16,5.24,5.07,5.17,440000.0],["2019-07-15",5.17,5.55,5.17,5.3,1122000.0],["2019-07-16",5.31,5.445,5.12,5.18,722000.0],["2019-07-17",5.2,5.24,4.63,4.8,1636600.0],["2019-07-18",4.79,4.94,4.605,4.86,624400.0],["2019-07-19",4.79,4.81,4.41,4.56,952200.0],["2019-07-22",4.47,4.68,4.21,4.48,823800.0],["2019-07-23",4.47,4.57,4.33,4.43,421100.0],["2019-07-24",4.41,4.73,4.37,4.57,456500.0],["2019-07-25",4.62,4.65,4.34,4.37,333500.0],["2019-07-26",4.49,5.0,4.487,4.86,1626800.0],["2019-07-29",4.9,4.93,4.6,4.72,711200.0],["2019-07-30",4.65,4.89,4.65,4.82,438000.0],["2019-07-31",4.8,4.87,4.61,4.65,293400.0],["2019-08-01",4.66,5.139,4.658,4.9,1209700.0],["2019-08-02",4.91,4.91,4.63,4.82,340300.0],["2019-08-05",4.75,4.852,4.57,4.68,603600.0],["2019-08-06",4.68,4.75,4.43,4.64,564700.0],["2019-08-07",4.52,4.68,4.42,4.57,296600.0],["2019-08-08",4.0,4.3,4.0,4.2,960200.0],["2019-08-09",4.15,4.37,4.0,4.35,383200.0],["2019-08-12",4.31,4.39,4.1,4.32,396500.0],["2019-08-13",4.25,4.55,4.25,4.51,293600.0],["2019-08-14",4.49,4.5,4.23,4.24,465000.0],["2019-08-15",4.26,4.43,4.19,4.21,260700.0],["2019-08-16",4.24,4.55,4.24,4.48,374800.0],["2019-08-19",4.49,4.7,4.46,4.6,481600.0],["2019-08-20",4.62,4.72,4.57,4.61,372600.0],["2019-08-21",4.68,4.8,4.59,4.65,380800.0],["2019-08-22",4.62,4.79,4.62,4.69,754100.0],["2019-08-23",4.69,4.85,4.41,4.43,722400.0],["2019-08-26",4.42,4.468,3.98,4.05,688900.0],["2019-08-27",4.11,4.18,3.82,3.92,825100.0],["2019-08-28",3.91,4.07,3.81,4.01,424600.0],["2019-08-29",3.99,4.38,3.99,4.17,589400.0],["2019-08-30",4.13,4.47,4.117,4.29,506600.0],["2019-09-03",4.3,4.335,4.14,4.2,225700.0],["2019-09-04",4.26,4.262,4.145,4.19,269500.0],["2019-09-05",4.24,4.47,4.14,4.46,514600.0],["2019-09-06",4.49,4.5,4.33,4.38,273700.0],["2019-09-09",4.38,4.384,4.25,4.31,218000.0],["2019-09-10",4.27,4.47,4.25,4.44,513900.0],["2019-09-11",4.47,4.65,4.38,4.54,357100.0],["2019-09-12",4.57,4.67,4.43,4.44,378700.0],["2019-09-13",4.42,4.486,4.35,4.45,299200.0],["2019-09-16",4.43,4.61,4.35,4.37,262300.0],["2019-09-17",4.35,4.425,4.227,4.31,417200.0],["2019-09-18",4.32,4.34,4.18,4.3,305800.0],["2019-09-19",4.28,4.345,4.23,4.27,294600.0],["2019-09-20",4.26,4.425,4.14,4.14,696900.0],["2019-09-23",4.11,4.2,4.05,4.06,311900.0],["2019-09-24",4.07,4.133,3.62,3.815,990800.0],["2019-09-25",3.8,3.84,3.53,3.675,431600.0],["2019-09-26",3.69,3.69,3.28,3.295,705700.0],["2019-09-27",3.31,3.35,3.01,3.23,672600.0],["2019-09-30",3.22,3.3,3.02,3.04,526000.0],["2019-10-01",3.05,3.14,2.85,2.9,800300.0],["2019-10-02",2.94,3.213,2.8,3.1,863900.0],["2019-10-03",3.11,3.27,3.01,3.07,877400.0],["2019-10-04",3.05,3.18,3.04,3.15,337500.0],["2019-10-07",3.2,3.27,3.09,3.12,873400.0],["2019-10-08",3.11,3.14,2.86,2.94,891800.0],["2019-10-09",2.99,3.03,2.82,2.86,630100.0],["2019-10-10",2.88,2.91,2.71,2.8,372700.0],["2019-10-11",2.84,3.064,2.84,2.94,527900.0],["2019-10-14",2.94,3.2,2.93,3.06,343000.0],["2019-10-15",3.06,3.37,3.06,3.3,399600.0],["2019-10-16",3.28,3.48,3.2,3.27,376400.0],["2019-10-17",3.29,3.6,3.26,3.47,368900.0],["2019-10-18",3.44,3.514,3.375,3.44,190700.0],["2019-10-21",3.47,3.53,3.33,3.4,316800.0],["2019-10-22",3.43,3.645,3.38,3.62,341700.0],["2019-10-23",3.62,3.62,3.39,3.42,363600.0],["2019-10-24",3.44,3.47,3.19,3.21,345100.0],["2019-10-25",3.2,3.43,3.19,3.32,196400.0],["2019-10-28",3.31,3.5,3.31,3.5,203700.0],["2019-10-29",3.49,3.499,3.25,3.26,311300.0],["2019-10-30",3.25,3.4,3.21,3.36,248700.0],["2019-10-31",3.35,3.37,3.14,3.24,228900.0],["2019-11-01",3.3,3.45,3.25,3.42,304700.0],["2019-11-04",3.45,3.55,3.37,3.46,241800.0],["2019-11-05",3.46,3.48,3.33,3.39,192200.0],["2019-11-06",3.39,3.48,3.32,3.42,142900.0],["2019-11-07",3.44,3.48,3.21,3.29,353200.0],["2019-11-08",3.37,3.43,3.26,3.32,245200.0],["2019-11-11",3.3,3.33,2.75,2.93,975300.0],["2019-11-12",2.81,2.865,2.46,2.57,1313100.0],["2019-11-13",2.61,2.8,2.56,2.77,457800.0],["2019-11-14",2.8,2.93,2.67,2.67,561600.0],["2019-11-15",2.66,2.84,2.53,2.8,700700.0],["2019-11-18",2.72,2.795,2.66,2.74,309000.0],["2019-11-19",2.71,2.93,2.71,2.8,487800.0],["2019-11-20",2.81,2.92,2.78,2.815,394900.0],["2019-11-21",2.81,2.97,2.77,2.95,408800.0],["2019-11-22",2.92,3.24,2.92,3.17,515700.0],["2019-11-25",3.25,3.32,2.97,3.18,757000.0],["2019-11-26",3.19,3.257,3.14,3.17,372500.0],["2019-11-27",3.2,3.566,3.15,3.55,609000.0],["2019-11-29",3.52,4.12,3.51,3.99,1132800.0],["2019-12-02",3.95,4.05,3.62,3.98,941100.0],["2019-12-03",3.88,4.1,3.76,4.0,479100.0],["2019-12-04",3.99,4.23,3.86,4.08,635100.0],["2019-12-05",4.08,4.41,4.02,4.18,783500.0],["2019-12-06",4.22,4.5,4.15,4.37,2221400.0],["2019-12-09",4.35,4.42,4.02,4.04,608800.0],["2019-12-10",4.01,4.165,3.95,4.09,354100.0],["2019-12-11",4.08,4.12,3.83,3.99,487000.0],["2019-12-12",3.98,4.17,3.98,4.05,313400.0],["2019-12-13",4.08,4.17,3.97,4.06,319100.0],["2019-12-16",4.1,4.14,4.005,4.06,378900.0],["2019-12-17",4.06,4.06,3.87,3.92,389900.0],["2019-12-18",3.94,4.02,3.69,3.94,632900.0],["2019-12-19",3.94,3.98,3.84,3.92,441400.0],["2019-12-20",3.93,4.07,3.84,4.02,1795500.0],["2019-12-23",4.0,4.41,3.98,4.27,772200.0],["2019-12-24",4.29,4.73,4.22,4.73,650800.0],["2019-12-26",4.73,4.845,4.38,4.57,633900.0],["2019-12-27",4.6,4.6,4.145,4.19,660000.0],["2019-12-30",4.16,4.23,3.86,3.95,942600.0],["2019-12-31",3.86,3.982,3.83,3.95,565700.0],["2020-01-02",3.99,4.015,3.88,3.95,517400.0],["2020-01-03",4.04,4.62,3.96,4.35,1514600.0],["2020-01-06",4.29,4.73,4.22,4.52,1079300.0],["2020-01-07",4.5,4.55,4.37,4.5,611800.0],["2020-01-08",4.46,4.57,4.26,4.41,406400.0],["2020-01-09",4.45,4.48,4.3,4.41,257000.0],["2020-01-10",4.43,4.51,4.37,4.43,307900.0],["2020-01-13",4.44,4.48,4.334,4.44,246800.0],["2020-01-14",4.4,4.63,4.38,4.46,549700.0],["2020-01-15",4.45,4.575,4.43,4.53,357500.0],["2020-01-16",4.55,4.65,4.48,4.6,426900.0],["2020-01-17",4.64,4.77,4.61,4.63,810100.0],["2020-01-21",4.63,5.23,4.62,5.08,1807700.0],["2020-01-22",5.11,5.13,4.71,4.79,649200.0],["2020-01-23",4.89,4.89,4.625,4.69,438000.0],["2020-01-24",4.7,4.86,4.45,4.52,937000.0],["2020-01-27",4.42,4.47,4.27,4.3,492700.0],["2020-01-28",4.34,4.45,4.307,4.42,287000.0],["2020-01-29",4.43,4.47,4.38,4.39,179600.0],["2020-01-30",4.33,4.42,4.22,4.39,313500.0],["2020-01-31",4.37,4.42,4.31,4.36,303800.0],["2020-02-03",4.37,4.55,4.3,4.52,313300.0],["2020-02-04",4.53,4.665,4.47,4.63,319800.0],["2020-02-05",4.68,4.925,4.672,4.86,474400.0],["2020-02-06",4.88,4.9,4.78,4.83,471400.0],["2020-02-07",5.0,5.29,4.99,5.21,1596400.0],["2020-02-10",5.32,5.53,5.19,5.21,820500.0],["2020-02-11",5.25,5.253,5.01,5.2,429300.0],["2020-02-12",5.24,5.59,5.2,5.51,660800.0],["2020-02-13",5.52,5.54,5.36,5.41,246600.0],["2020-02-14",5.4,5.45,5.08,5.19,472900.0],["2020-02-18",5.15,5.37,5.1,5.25,347700.0],["2020-02-19",5.27,5.44,5.22,5.29,275200.0],["2020-02-20",5.26,5.4,5.12,5.36,339900.0],["2020-02-21",5.37,5.82,5.29,5.65,835600.0],["2020-02-24",5.39,5.57,5.11,5.14,605400.0],["2020-02-25",5.13,5.18,4.89,5.02,612300.0],["2020-02-26",5.02,5.27,4.89,4.96,538400.0],["2020-02-27",4.89,5.08,4.575,4.59,861000.0],["2020-02-28",4.47,4.779,4.435,4.705,588100.0],["2020-03-02",4.71,4.85,4.52,4.69,428200.0],["2020-03-03",4.61,5.79,4.6,5.46,2170500.0],["2020-03-04",5.65,7.48,5.41,7.23,8974500.0],["2020-03-05",7.01,8.12,6.83,7.4,4035500.0],["2020-03-06",7.12,7.62,6.67,6.91,1773000.0],["2020-03-09",6.24,6.69,5.94,6.08,1433000.0],["2020-03-10",6.43,6.64,5.82,6.17,1845300.0],["2020-03-11",5.98,6.079,5.24,5.35,874200.0],["2020-03-12",4.72,4.76,4.07,4.29,2192600.0],["2020-03-13",4.38,5.29,3.775,4.74,2386600.0],["2020-03-16",4.0,4.58,3.82,4.06,1087600.0],["2020-03-17",4.21,5.13,3.86,5.0,1877200.0],["2020-03-18",4.74,5.24,4.14,4.65,1616900.0],["2020-03-19",4.65,4.81,4.4,4.75,866400.0],["2020-03-20",4.78,5.13,4.15,4.17,1280700.0],["2020-03-23",4.25,4.94,4.09,4.82,1059700.0],["2020-03-24",5.16,5.18,4.59,4.92,1334500.0],["2020-03-25",4.93,5.4,4.75,5.02,1173200.0],["2020-03-26",5.07,5.2,4.7,4.88,817400.0],["2020-03-27",4.67,5.19,4.66,4.92,641200.0],["2020-03-30",5.0,5.11,4.53,4.95,885400.0],["2020-03-31",4.9,5.02,4.72,4.95,537500.0],["2020-04-01",4.71,4.99,4.61,4.67,498700.0],["2020-04-02",4.6,4.845,4.31,4.76,684100.0],["2020-04-03",4.7,4.81,4.54,4.78,370600.0],["2020-04-06",4.99,5.25,4.91,5.15,556000.0],["2020-04-07",5.33,5.42,4.868,5.03,580100.0],["2020-04-08",5.08,5.337,5.0,5.24,571600.0],["2020-04-09",5.34,5.48,5.15,5.42,508200.0],["2020-04-13",5.48,5.87,5.26,5.72,655700.0],["2020-04-14",5.85,6.16,5.46,5.6,880400.0],["2020-04-15",5.45,5.68,5.35,5.54,467000.0],["2020-04-16",5.6,5.63,5.16,5.32,625000.0],["2020-04-17",5.49,5.51,5.16,5.17,670800.0],["2020-04-20",5.1,5.64,5.06,5.27,745900.0],["2020-04-21",5.22,5.22,4.8,4.89,903800.0],["2020-04-22",4.98,5.09,4.76,4.79,615700.0],["2020-04-23",4.81,5.17,4.78,4.89,486900.0],["2020-04-24",4.9,5.21,4.8,5.1,690900.0],["2020-04-27",5.19,5.73,5.19,5.66,869500.0],["2020-04-28",6.16,6.24,5.52,5.81,1183000.0],["2020-04-29",6.16,6.44,6.01,6.12,1174600.0],["2020-04-30",6.04,6.14,5.73,5.76,488200.0],["2020-05-01",5.54,5.86,5.52,5.75,358300.0],["2020-05-04",5.71,6.161,5.59,6.13,438700.0],["2020-05-05",6.23,6.604,6.17,6.405,619400.0],["2020-05-06",6.45,6.58,6.33,6.34,344400.0],["2020-05-07",6.48,6.85,6.26,6.64,798700.0],["2020-05-08",6.76,6.8,5.87,5.97,1192300.0],["2020-05-11",6.02,6.78,5.94,6.525,1054600.0],["2020-05-12",6.52,7.2,6.48,6.83,1037100.0],["2020-05-13",6.82,7.0,6.005,6.32,950400.0],["2020-05-14",6.14,6.27,6.0,6.01,691700.0],["2020-05-15",6.45,7.08,6.3,6.875,1352800.0],["2020-05-18",7.04,7.15,6.53,6.76,872100.0],["2020-05-19",6.71,6.795,6.44,6.45,667700.0],["2020-05-20",6.36,6.816,6.3,6.405,3316500.0],["2020-05-21",6.43,6.45,5.85,6.06,1729000.0],["2020-05-22",6.24,7.58,6.14,7.22,3498100.0],["2020-05-26",7.5,7.57,6.77,6.84,1418100.0],["2020-05-27",6.82,7.22,6.726,6.915,947100.0],["2020-05-28",6.97,7.63,6.96,7.045,1057600.0],["2020-05-29",7.04,7.18,6.61,7.04,1114200.0],["2020-06-01",7.02,7.29,6.9,7.14,598500.0],["2020-06-02",7.15,7.17,6.8,7.07,554200.0],["2020-06-03",7.1,7.16,6.83,6.92,555700.0],["2020-06-04",6.83,7.17,6.76,7.07,726000.0],["2020-06-05",7.15,7.36,6.98,7.24,675300.0],["2020-06-08",7.25,8.01,7.09,7.725,1077100.0],["2020-06-09",7.66,7.91,7.41,7.65,612600.0],["2020-06-10",7.7,7.78,7.26,7.345,780700.0],["2020-06-11",7.12,7.39,7.02,7.09,981900.0],["2020-06-12",7.34,7.79,7.15,7.45,1381200.0],["2020-06-15",7.25,8.395,7.22,8.255,1703500.0],["2020-06-16",8.54,8.95,8.18,8.85,1429100.0],["2020-06-17",9.04,9.13,8.51,8.69,1098500.0],["2020-06-18",8.59,9.17,8.59,8.92,843400.0],["2020-06-19",8.93,9.1,8.83,8.875,1539600.0],["2020-06-22",8.95,9.0,8.63,8.95,672700.0],["2020-06-23",9.0,9.0,8.7,8.8,698800.0],["2020-06-24",8.68,9.0,8.55,8.7,831700.0],["2020-06-25",8.69,9.24,8.64,8.75,843200.0],["2020-06-26",8.69,8.78,8.11,8.21,2232300.0],["2020-06-29",8.38,8.63,8.17,8.28,739100.0],["2020-06-30",8.24,8.43,8.14,8.33,1091300.0],["2020-07-01",8.3,8.65,7.85,8.25,929300.0],["2020-07-02",8.4,8.4,7.89,7.98,589400.0],["2020-07-06",7.81,7.81,7.25,7.55,1707700.0],["2020-07-07",7.51,7.9,7.46,7.51,671900.0],["2020-07-08",7.57,7.82,7.46,7.51,561800.0],["2020-07-09",7.556,7.68,7.23,7.44,523900.0],["2020-07-10",7.47,7.55,7.29,7.42,372000.0],["2020-07-13",7.54,7.72,7.33,7.355,855000.0],["2020-07-14",7.35,7.57,7.17,7.55,685100.0],["2020-07-15",7.8,8.52,7.8,8.37,1219100.0],["2020-07-16",8.29,8.62,7.93,8.53,809900.0],["2020-07-17",8.56,9.0,8.52,8.845,898500.0],["2020-07-20",8.87,9.22,8.81,8.87,635800.0],["2020-07-21",8.95,8.97,8.53,8.62,811300.0],["2020-07-22",8.97,9.27,8.641,8.75,1057000.0],["2020-07-23",8.9,9.211,8.46,8.64,831200.0],["2020-07-24",8.67,8.73,8.24,8.54,415200.0],["2020-07-27",8.73,8.73,8.29,8.46,474800.0],["2020-07-28",8.45,8.575,8.287,8.3,430400.0],["2020-07-29",8.3,8.39,7.85,7.97,703100.0],["2020-07-30",7.83,8.21,7.81,8.11,420200.0],["2020-07-31",8.1,8.21,7.63,7.84,604500.0],["2020-08-03",7.9,8.46,7.841,8.39,552100.0],["2020-08-04",8.34,8.49,8.16,8.47,326400.0],["2020-08-05",8.5,8.8,8.48,8.74,393300.0],["2020-08-06",8.72,8.88,8.37,8.46,473000.0],["2020-08-07",8.53,8.78,8.01,8.21,780500.0],["2020-08-10",8.2,8.62,8.08,8.46,532600.0],["2020-08-11",8.47,8.6,8.06,8.1,660200.0],["2020-08-12",8.15,8.25,7.96,8.24,740200.0],["2020-08-13",8.22,8.42,8.015,8.065,470100.0],["2020-08-14",8.01,8.137,7.84,7.99,559000.0],["2020-08-17",8.09,8.52,8.05,8.48,842800.0],["2020-08-18",8.44,8.68,8.3,8.575,603400.0],["2020-08-19",8.46,8.87,8.42,8.44,449700.0],["2020-08-20",8.36,8.64,8.277,8.55,491700.0],["2020-08-21",8.52,8.653,8.305,8.37,395900.0],["2020-08-24",8.44,8.44,7.84,8.06,696400.0],["2020-08-25",8.08,8.615,8.0,8.59,469200.0],["2020-08-26",8.61,9.99,8.61,9.87,3019500.0],["2020-08-27",9.8,9.89,9.075,9.4,1276900.0],["2020-08-28",9.37,9.6,8.7,8.75,1266000.0],["2020-08-31",8.79,8.87,8.45,8.7,718900.0],["2020-09-01",8.64,8.815,8.28,8.46,760200.0],["2020-09-02",8.44,8.5,8.02,8.38,1115100.0],["2020-09-03",8.38,8.47,7.66,7.8,1551800.0],["2020-09-04",8.16,8.18,7.14,7.72,1765200.0],["2020-09-08",7.6,8.27,7.51,7.905,925000.0],["2020-09-09",8.04,8.32,8.0,8.26,487900.0],["2020-09-10",8.2,8.58,8.12,8.31,598900.0],["2020-09-11",8.37,8.4,7.915,8.08,429300.0],["2020-09-14",8.22,8.6,8.12,8.55,493100.0],["2020-09-15",8.62,8.82,8.505,8.56,432300.0],["2020-09-16",8.6,9.17,8.56,8.82,615100.0],["2020-09-17",8.78,8.98,8.622,8.85,479500.0],["2020-09-18",8.98,9.38,8.862,9.24,1993300.0],["2020-09-21",8.97,9.04,8.61,8.94,628500.0],["2020-09-22",8.99,8.99,8.48,8.69,377900.0],["2020-09-23",8.7,8.72,8.22,8.23,498700.0],["2020-09-24",8.17,8.2,7.8,7.82,539800.0],["2020-09-25",7.78,8.06,7.67,7.89,573700.0],["2020-09-28",7.964,8.009,7.59,7.9,688800.0],["2020-09-29",7.96,8.06,7.615,7.81,866900.0],["2020-09-30",7.8,8.01,7.5,7.61,1412800.0],["2020-10-01",7.73,8.05,7.7,7.91,625000.0],["2020-10-02",7.67,8.18,7.67,8.04,373300.0],["2020-10-05",8.2,8.51,8.0,8.42,569500.0],["2020-10-06",8.46,8.77,8.36,8.41,461000.0],["2020-10-07",9.4,10.95,9.2,10.82,7283700.0],["2020-10-08",10.81,11.47,10.0,11.22,3279100.0],["2020-10-09",11.44,12.07,10.985,11.27,1865300.0],["2020-10-12",11.4,11.56,10.71,10.99,1161300.0],["2020-10-13",10.9,12.14,10.9,12.11,1449000.0],["2020-10-14",12.142,12.42,10.995,11.03,5359900.0],["2020-10-15",10.84,11.35,10.33,10.51,2314100.0],["2020-10-16",10.9,10.98,10.3,10.3,1901800.0],["2020-10-19",10.31,10.55,10.05,10.25,1288400.0],["2020-10-20",10.24,10.48,9.91,10.26,1011200.0],["2020-10-21",10.36,10.8,10.28,10.53,950900.0],["2020-10-22",10.52,10.78,10.2,10.325,700100.0],["2020-10-23",10.32,10.428,9.82,10.18,840100.0],["2020-10-26",10.04,10.25,9.48,9.73,1075400.0],["2020-10-27",9.67,9.93,9.51,9.69,906600.0],["2020-10-28",9.42,9.67,9.11,9.29,901000.0],["2020-10-29",9.37,9.96,9.2,9.49,949800.0],["2020-10-30",9.73,9.94,9.36,9.5,879100.0],["2020-11-02",9.65,10.61,9.559,10.61,1199300.0],["2020-11-03",10.54,10.76,9.99,10.54,1183800.0],["2020-11-04",10.95,12.19,10.945,12.05,2138100.0],["2020-11-05",11.64,12.25,11.27,12.0,1570100.0],["2020-11-06",12.3,13.44,11.76,12.84,1403000.0],["2020-11-09",13.4,13.462,12.13,12.55,1132500.0],["2020-11-10",12.52,13.49,12.26,13.39,1008800.0],["2020-11-11",13.4,13.43,12.71,13.27,1154600.0],["2020-11-12",13.09,13.7,13.02,13.17,988700.0],["2020-11-13",13.39,14.07,13.24,13.9,1312000.0],["2020-11-16",13.98,14.16,13.35,13.78,1201000.0],["2020-11-17",13.68,13.91,13.1,13.59,1165300.0],["2020-11-18",13.6,13.85,13.3,13.43,822700.0],["2020-11-19",13.41,13.88,13.4,13.74,496300.0],["2020-11-20",13.67,14.94,13.5,14.66,1191400.0],["2020-11-23",15.082,15.61,14.567,14.99,1379300.0],["2020-11-24",14.96,15.87,14.85,15.48,968800.0],["2020-11-25",15.5,16.66,15.5,16.52,1129700.0],["2020-11-27",16.49,17.49,16.49,17.42,725800.0],["2020-11-30",17.44,18.29,16.69,17.5,2151900.0],["2020-12-01",17.77,18.2,17.46,17.96,1256000.0],["2020-12-02",18.06,18.86,17.4,18.74,1155900.0],["2020-12-03",18.8,19.48,17.85,19.0,1789100.0],["2020-12-04",19.08,20.39,19.08,20.34,1497300.0],["2020-12-07",19.91,20.62,19.34,19.88,1901700.0],["2020-12-08",19.45,19.64,18.021,19.46,1182200.0],["2020-12-09",19.75,20.39,18.95,19.51,1126300.0],["2020-12-10",19.5,20.749,19.07,20.27,908100.0],["2020-12-11",20.5,20.79,19.81,20.73,810400.0],["2020-12-14",21.34,22.72,20.77,22.32,1758600.0],["2020-12-15",21.76,23.11,21.56,22.95,1032000.0],["2020-12-16",24.3,24.3,21.25,21.49,3658600.0],["2020-12-17",21.81,21.9,20.91,21.52,1241400.0],["2020-12-18",21.69,22.01,21.22,21.43,3115500.0],["2020-12-21",21.14,21.93,20.99,21.25,830400.0],["2020-12-22",21.8,22.73,21.15,22.37,1011800.0],["2020-12-23",22.7,22.755,21.75,21.98,642100.0],["2020-12-24",22.04,22.54,21.63,22.08,246700.0],["2020-12-28",21.8,22.14,20.13,20.39,1307000.0],["2020-12-29",20.24,20.69,18.97,20.08,1194100.0],["2020-12-30",20.54,21.54,20.2,20.32,1208000.0],["2020-12-31",20.3,20.87,19.73,20.7,1609200.0],["2021-01-04",20.61,20.7,19.31,19.93,839400.0],["2021-01-05",19.87,20.48,19.77,20.35,700900.0],["2021-01-06",20.05,21.18,20.05,20.45,688100.0],["2021-01-07",21.0,22.3,20.9,21.62,758600.0],["2021-01-08",21.76,22.16,21.38,22.11,853100.0],["2021-01-11",22.31,23.68,21.26,21.62,1272400.0],["2021-01-12",21.51,21.94,20.58,21.25,727000.0],["2021-01-13",21.17,21.38,20.6,21.32,566700.0],["2021-01-14",21.61,22.58,21.35,21.44,681100.0],["2021-01-15",21.19,21.45,20.26,20.33,690100.0],["2021-01-19",20.5,20.83,19.75,20.08,636900.0],["2021-01-20",20.22,20.56,19.065,19.91,941600.0],["2021-01-21",19.758,20.1,19.11,19.65,613500.0],["2021-01-22",19.41,20.149,19.4,20.03,733400.0],["2021-01-25",20.21,20.96,19.39,20.83,850500.0],["2021-01-26",21.0,21.448,18.33,18.43,1760800.0],["2021-01-27",18.1,19.68,16.87,18.03,1175300.0],["2021-01-28",18.39,18.99,18.06,18.63,653100.0],["2021-01-29",18.69,18.98,17.61,18.15,672900.0],["2021-02-01",18.52,18.8,17.86,18.7,441000.0],["2021-02-02",19.0,19.512,18.71,19.0,787400.0],["2021-02-03",19.0,19.61,18.465,18.73,703400.0],["2021-02-04",18.83,19.23,18.41,18.93,539800.0],["2021-02-05",19.0,20.35,18.83,19.76,738800.0],["2021-02-08",19.98,20.49,19.71,19.94,496000.0],["2021-02-09",19.93,20.4,19.37,19.49,478200.0],["2021-02-10",19.75,20.16,18.54,19.14,568200.0],["2021-02-11",19.46,21.02,19.2,19.76,1026000.0],["2021-02-12",19.65,20.29,19.08,19.38,872900.0],["2021-02-16",20.07,20.97,19.25,19.27,2608400.0],["2021-02-17",19.2,19.2,17.76,18.31,2797100.0],["2021-02-18",18.31,19.886,18.17,19.52,1212300.0],["2021-02-19",19.6,20.5,18.95,19.22,1040300.0],["2021-02-22",19.09,19.42,18.221,18.45,1082900.0],["2021-02-23",18.09,18.75,16.56,18.74,1805300.0],["2021-02-24",18.5,19.0,17.84,17.86,842900.0],["2021-02-25",17.86,18.995,17.515,18.11,902300.0],["2021-02-26",18.12,18.95,17.62,18.34,683900.0],["2021-03-01",18.61,19.54,18.58,19.46,722400.0],["2021-03-02",19.36,19.89,18.78,18.92,640200.0],["2021-03-03",18.9,19.355,17.53,17.57,901600.0],["2021-03-04",17.7,18.16,16.85,17.33,1340000.0],["2021-03-05",18.03,18.56,16.16,18.51,1298700.0],["2021-03-08",18.44,19.45,17.68,17.99,1618100.0],["2021-03-09",18.4,20.21,18.07,19.99,1380400.0],["2021-03-10",20.06,20.99,19.35,19.66,923400.0],["2021-03-11",20.01,20.44,19.64,20.31,825400.0],["2021-03-12",18.05,20.96,17.85,20.84,1560700.0],["2021-03-15",20.79,21.48,19.6,19.98,868600.0],["2021-03-16",19.8,20.17,18.72,19.24,776000.0],["2021-03-17",18.83,20.33,18.65,20.25,709500.0],["2021-03-18",20.1,20.95,19.62,19.71,586000.0],["2021-03-19",19.5,20.99,19.41,20.67,1398800.0],["2021-03-22",20.7,21.24,19.56,19.95,815700.0],["2021-03-23",19.93,20.0,18.41,18.57,842100.0],["2021-03-24",18.63,19.0,17.88,17.88,516300.0],["2021-03-25",17.83,18.16,17.2,18.03,883500.0],["2021-03-26",18.29,18.29,16.39,16.97,1149100.0],["2021-03-29",16.81,17.0,15.68,15.82,1247300.0],["2021-03-30",15.73,16.22,15.13,15.995,889000.0],["2021-03-31",16.2,16.59,16.0,16.41,2377200.0],["2021-04-01",16.73,17.79,16.48,17.41,938100.0],["2021-04-05",17.6,17.7,16.75,17.25,583500.0],["2021-04-06",17.33,17.445,16.78,16.84,382900.0],["2021-04-07",16.76,17.41,16.51,17.08,504900.0],["2021-04-08",17.24,17.37,16.63,16.73,755700.0],["2021-04-09",16.87,16.89,16.28,16.51,531000.0],["2021-04-12",16.5,16.5,15.769,16.2,480100.0],["2021-04-13",15.59,16.2,15.44,15.89,716600.0],["2021-04-14",16.15,17.003,16.05,16.5,1090300.0],["2021-04-15",16.8,17.25,16.11,16.15,673400.0],["2021-04-16",16.43,16.895,15.64,15.89,667900.0],["2021-04-19",16.08,16.2,15.05,15.24,1056900.0],["2021-04-20",15.4,15.45,14.62,14.78,796700.0],["2021-04-21",14.7,15.48,14.445,15.29,919100.0],["2021-04-22",15.42,16.09,15.08,15.71,680300.0],["2021-04-23",15.81,15.95,15.3,15.455,435400.0],["2021-04-26",15.52,16.32,15.43,16.09,1582400.0],["2021-04-27",16.1,16.419,15.61,15.9,390400.0],["2021-04-28",15.72,15.95,15.48,15.61,418300.0],["2021-04-29",16.3,19.84,16.16,19.16,9060300.0],["2021-04-30",18.87,19.645,18.09,18.38,2189200.0],["2021-05-03",18.35,18.603,17.28,17.9,1835400.0],["2021-05-04",17.52,17.59,16.54,16.72,1086100.0],["2021-05-05",16.78,17.17,16.33,16.56,1456200.0],["2021-05-06",16.81,17.07,15.42,15.87,3382300.0],["2021-05-07",15.87,16.87,15.87,16.25,2385400.0],["2021-05-10",16.11,16.11,15.05,15.15,897400.0],["2021-05-11",14.47,15.8,14.16,15.75,1224100.0],["2021-05-12",15.44,16.04,15.21,15.38,783500.0],["2021-05-13",15.45,15.56,14.19,14.97,1241300.0],["2021-05-14",15.08,15.405,14.75,14.81,750700.0],["2021-05-17",14.638,15.0,13.82,14.07,1879100.0],["2021-05-18",14.02,14.75,13.99,13.99,1378300.0],["2021-05-19",13.83,14.07,13.64,13.93,877700.0],["2021-05-20",14.0,14.49,13.81,14.14,854600.0],["2021-05-21",14.33,14.425,13.65,13.75,753800.0],["2021-05-24",13.66,14.06,13.12,14.02,1099600.0],["2021-05-25",14.09,14.3,13.71,13.81,931600.0],["2021-05-26",13.96,14.47,13.75,14.35,745000.0],["2021-05-27",14.4,14.71,14.291,14.61,740800.0],["2021-05-28",14.61,14.93,14.48,14.56,796700.0],["2021-06-01",14.7,15.04,14.42,14.92,581400.0],["2021-06-02",14.95,15.14,14.18,14.42,620700.0],["2021-06-03",14.37,14.5,14.12,14.42,611500.0],["2021-06-04",14.46,14.73,14.305,14.5,1412700.0],["2021-06-07",14.51,15.19,14.375,15.04,1250200.0],["2021-06-08",15.25,15.316,14.69,14.93,489500.0],["2021-06-09",15.03,15.24,14.71,14.88,518200.0],["2021-06-10",14.93,14.96,14.4,14.43,497800.0],["2021-06-11",14.54,14.54,14.1,14.45,450000.0],["2021-06-14",14.55,14.75,14.085,14.17,448700.0],["2021-06-15",14.17,14.17,13.5,13.62,626000.0],["2021-06-16",13.66,13.75,12.92,13.43,1016600.0],["2021-06-17",13.47,13.88,13.04,13.49,746300.0],["2021-06-18",13.12,13.72,13.01,13.51,1925300.0],["2021-06-21",13.57,13.97,13.13,13.93,816300.0],["2021-06-22",13.905,13.96,13.54,13.79,496000.0],["2021-06-23",13.9,14.69,13.84,14.41,761100.0],["2021-06-24",14.46,14.77,14.37,14.63,518300.0],["2021-06-25",14.69,14.73,14.086,14.09,727200.0],["2021-06-28",14.18,14.358,13.93,14.05,370500.0],["2021-06-29",14.2,14.34,13.57,13.76,810600.0],["2021-06-30",13.71,14.73,13.65,14.18,2210900.0],["2021-07-01",14.17,14.43,14.0,14.34,394800.0],["2021-07-02",14.37,14.49,13.66,13.66,490800.0],["2021-07-06",13.61,13.75,13.23,13.41,579900.0],["2021-07-07",13.39,13.54,12.96,13.4,594800.0],["2021-07-08",13.14,13.585,13.0,13.22,804000.0],["2021-07-09",13.32,13.5,13.19,13.24,279700.0],["2021-07-12",13.17,13.49,13.03,13.31,396000.0],["2021-07-13",13.12,13.315,12.83,12.89,712200.0],["2021-07-14",12.83,13.0,12.16,12.4,1086400.0],["2021-07-15",12.4,12.8,12.05,12.71,756700.0],["2021-07-16",12.84,12.98,12.15,12.21,767000.0],["2021-07-19",11.91,12.26,11.8,12.2,718400.0],["2021-07-20",12.15,12.63,12.01,12.36,860500.0],["2021-07-21",12.46,12.72,12.31,12.68,972100.0],["2021-07-22",12.7,12.74,12.09,12.12,450900.0],["2021-07-23",13.032,13.49,12.16,12.35,1187800.0],["2021-07-26",12.22,12.22,11.21,11.27,1501500.0],["2021-07-27",11.18,11.76,10.83,11.33,885800.0],["2021-07-28",11.25,11.89,11.22,11.73,614200.0],["2021-07-29",11.72,11.73,11.19,11.27,761800.0],["2021-07-30",11.2,11.33,10.94,11.01,618900.0],["2021-08-02",10.97,11.46,10.97,11.26,399300.0],["2021-08-03",11.2,11.3,10.59,10.78,719500.0],["2021-08-04",10.63,10.85,10.46,10.51,655400.0],["2021-08-05",10.43,11.065,10.31,10.84,930200.0],["2021-08-06",10.5,10.93,10.41,10.53,1042800.0],["2021-08-09",10.51,11.18,10.439,10.73,1088100.0],["2021-08-10",11.47,11.879,10.7,10.99,1418700.0],["2021-08-11",11.0,11.24,10.75,10.995,623800.0],["2021-08-12",11.0,11.055,10.65,10.9,579500.0],["2021-08-13",10.89,11.05,10.68,10.76,358000.0],["2021-08-16",10.67,10.72,10.33,10.36,513600.0],["2021-08-17",10.21,10.34,9.92,10.19,779700.0],["2021-08-18",10.23,10.49,10.0,10.04,622500.0],["2021-08-19",10.01,10.21,9.56,9.7,845000.0],["2021-08-20",9.67,10.02,9.62,10.01,878900.0],["2021-08-23",10.14,10.45,10.02,10.4,711100.0],["2021-08-24",10.53,10.67,10.04,10.33,927900.0],["2021-08-25",10.38,10.73,10.05,10.56,920100.0],["2021-08-26",10.52,11.11,10.51,10.64,736300.0],["2021-08-27",10.61,11.25,10.56,11.01,672300.0],["2021-08-30",11.0,11.16,10.67,10.74,773200.0],["2021-08-31",10.77,10.91,10.49,10.56,769700.0],["2021-09-01",10.61,10.87,10.48,10.79,621100.0],["2021-09-02",10.93,11.34,10.874,11.18,601000.0],["2021-09-03",11.13,11.265,10.68,10.92,560400.0],["2021-09-07",11.1,11.26,10.57,10.59,642100.0],["2021-09-08",10.59,10.89,10.36,10.7,798800.0],["2021-09-09",10.9,11.585,10.75,11.25,1057200.0],["2021-09-10",11.3,11.39,10.84,10.87,621500.0],["2021-09-13",10.86,11.14,10.61,10.87,542500.0],["2021-09-14",10.86,11.187,10.6,10.7,477000.0],["2021-09-15",10.6,10.705,10.23,10.3,796200.0],["2021-09-16",10.24,10.35,9.82,10.32,1015700.0],["2021-09-17",10.36,10.585,10.12,10.55,1113000.0],["2021-09-20",10.28,10.32,9.92,10.02,676900.0],["2021-09-21",10.05,10.43,10.01,10.39,1214000.0],["2021-09-22",10.45,10.7,10.38,10.58,564400.0],["2021-09-23",10.66,10.861,10.5,10.85,766800.0],["2021-09-24",10.81,10.89,10.452,10.49,559600.0],["2021-09-27",10.47,10.91,10.41,10.83,540900.0],["2021-09-28",10.78,10.78,10.36,10.49,522200.0],["2021-09-29",10.58,10.58,10.05,10.14,449900.0],["2021-09-30",10.18,10.29,9.93,10.0,549100.0],["2021-10-01",10.07,10.41,9.9,10.37,588700.0],["2021-10-04",10.3,10.3,9.725,9.79,1079200.0],["2021-10-05",9.84,10.07,9.67,9.74,773500.0],["2021-10-06",9.7,9.93,9.45,9.9,713600.0],["2021-10-07",9.96,10.289,9.92,10.02,439200.0],["2021-10-08",10.02,10.08,9.74,9.75,511300.0],["2021-10-11",9.79,12.15,9.67,11.25,6701600.0],["2021-10-12",11.33,12.2,11.19,12.07,2006800.0],["2021-10-13",12.14,12.5,11.5,11.54,1280900.0],["2021-10-14",11.65,11.688,11.18,11.4,879300.0],["2021-10-15",11.57,11.59,11.1,11.19,665700.0],["2021-10-18",11.4,11.925,11.37,11.54,1329800.0],["2021-10-19",11.45,11.77,11.39,11.49,660300.0],["2021-10-20",11.45,11.71,11.24,11.34,513600.0],["2021-10-21",11.29,11.369,10.76,10.83,789100.0],["2021-10-22",7.89,7.96,6.725,6.91,8431800.0],["2021-10-25",7.02,7.4,6.69,7.38,3222700.0],["2021-10-26",7.4,7.42,7.02,7.1,1875000.0],["2021-10-27",7.04,7.195,6.72,6.76,1626100.0],["2021-10-28",6.79,6.973,6.6,6.85,984100.0],["2021-10-29",6.87,6.898,6.61,6.64,1607500.0],["2021-11-01",6.682,7.145,6.61,7.08,1213300.0],["2021-11-02",7.02,7.11,6.85,7.06,684600.0],["2021-11-03",7.1,7.277,6.9,7.18,913200.0],["2021-11-04",7.2,7.29,6.87,7.0,729800.0],["2021-11-05",6.93,7.11,6.785,6.97,1241600.0],["2021-11-08",7.02,7.13,6.88,7.1,839400.0],["2021-11-09",7.06,7.86,7.06,7.63,2178100.0],["2021-11-10",7.56,7.8,7.19,7.23,893300.0],["2021-11-11",7.23,7.57,7.19,7.51,1014900.0],["2021-11-12",7.3,7.53,6.845,6.97,1660300.0],["2021-11-15",7.06,7.547,7.03,7.08,1317200.0],["2021-11-16",7.037,7.09,6.82,7.04,841100.0],["2021-11-17",6.94,7.05,6.66,6.71,832000.0],["2021-11-18",6.71,6.87,6.52,6.71,816900.0],["2021-11-19",6.65,6.88,6.58,6.69,683700.0],["2021-11-22",6.68,6.7,6.37,6.52,1066700.0],["2021-11-23",6.54,6.7,6.41,6.63,810600.0],["2021-11-24",6.58,7.0,6.552,6.88,894100.0],["2021-11-26",6.7,6.84,6.47,6.54,562500.0],["2021-11-29",6.67,6.71,6.38,6.52,820500.0],["2021-11-30",6.48,6.87,6.39,6.84,1160100.0],["2021-12-01",6.905,6.95,6.31,6.32,805100.0],["2021-12-02",6.36,6.53,6.17,6.51,835200.0],["2021-12-03",6.55,6.6,6.082,6.16,560600.0],["2021-12-06",6.16,6.33,6.02,6.18,923600.0],["2021-12-07",6.295,6.75,6.295,6.61,858800.0],["2021-12-08",6.65,6.9,6.51,6.77,577300.0],["2021-12-09",7.05,7.39,6.8,6.82,850300.0],["2021-12-10",6.79,6.945,6.5,6.55,688900.0],["2021-12-13",6.56,6.745,6.44,6.62,656700.0],["2021-12-14",6.5,6.66,6.26,6.3,738600.0],["2021-12-15",6.33,6.67,6.171,6.66,822800.0],["2021-12-16",6.83,6.88,6.505,6.53,1068400.0],["2021-12-17",6.55,7.01,6.426,6.99,1265500.0],["2021-12-20",6.78,7.06,6.668,6.96,888200.0],["2021-12-21",7.02,7.02,6.75,6.99,803500.0],["2021-12-22",6.9,7.11,6.83,7.0,493000.0],["2021-12-23",7.0,7.262,6.85,7.22,611000.0],["2021-12-27",7.18,7.22,6.8,6.87,512100.0],["2021-12-28",6.8,6.92,6.66,6.68,523400.0],["2021-12-29",6.64,6.69,6.48,6.6,523800.0],["2021-12-30",6.59,6.98,6.533,6.95,958600.0],["2021-12-31",6.9,7.04,6.89,6.97,716000.0],["2022-01-03",7.02,7.38,6.88,7.35,719400.0],["2022-01-04",7.36,7.36,6.99,7.04,760500.0],["2022-01-05",6.96,7.16,6.54,6.59,696100.0],["2022-01-06",6.625,6.99,6.38,6.59,557600.0],["2022-01-07",6.49,6.56,6.405,6.44,515900.0],["2022-01-10",6.38,6.49,6.25,6.47,463100.0],["2022-01-11",6.47,6.69,6.42,6.57,320700.0],["2022-01-12",6.66,6.68,6.32,6.32,404600.0],["2022-01-13",6.4,6.45,6.12,6.16,450800.0],["2022-01-14",6.09,6.25,5.99,6.2,698300.0],["2022-01-18",6.14,6.22,5.78,5.8,523500.0],["2022-01-19",5.91,6.2,5.84,5.87,763400.0],["2022-01-20",5.89,6.06,5.64,5.65,621800.0],["2022-01-21",5.57,5.68,5.45,5.5,819100.0],["2022-01-24",5.41,5.68,5.18,5.66,917400.0],["2022-01-25",5.67,5.735,5.43,5.63,506300.0],["2022-01-26",5.78,5.78,5.417,5.48,583700.0],["2022-01-27",5.52,5.62,5.2,5.24,691500.0],["2022-01-28",5.23,5.37,5.12,5.35,680700.0],["2022-01-31",5.35,5.675,5.35,5.66,650100.0],["2022-02-01",5.72,5.85,5.56,5.73,538000.0],["2022-02-02",5.7,5.755,5.46,5.47,317500.0],["2022-02-03",5.33,5.44,5.25,5.27,588200.0],["2022-02-04",5.28,5.535,5.188,5.47,665400.0],["2022-02-07",5.45,5.64,5.4,5.56,372900.0],["2022-02-08",5.495,5.585,5.425,5.45,1006400.0],["2022-02-09",5.53,5.87,5.45,5.77,794500.0],["2022-02-10",5.6,5.855,5.48,5.53,730700.0],["2022-02-11",5.55,5.707,5.38,5.46,492000.0],["2022-02-14",5.43,5.49,5.23,5.27,516700.0],["2022-02-15",5.35,5.6,5.29,5.58,405400.0],["2022-02-16",5.53,5.625,5.43,5.61,460500.0],["2022-02-17",5.57,5.6,5.281,5.3,461000.0],["2022-02-18",5.24,5.26,4.89,4.9,1055200.0],["2022-02-22",4.88,5.02,4.81,4.83,821100.0],["2022-02-23",4.87,4.98,4.75,4.83,672800.0],["2022-02-24",4.74,5.28,4.71,5.28,1427600.0],["2022-02-25",5.32,5.53,5.16,5.52,439900.0],["2022-02-28",5.52,5.61,5.4,5.58,547600.0],["2022-03-01",5.12,5.77,5.12,5.5,579800.0],["2022-03-02",5.49,5.51,5.16,5.42,666300.0],["2022-03-03",5.36,5.52,5.02,5.08,696200.0],["2022-03-04",5.05,5.17,4.89,4.93,536800.0],["2022-03-07",4.93,5.155,4.93,5.05,614800.0],["2022-03-08",5.05,5.32,4.85,5.23,535800.0],["2022-03-09",5.34,5.55,5.29,5.47,437000.0],["2022-03-10",5.34,5.53,5.292,5.52,436800.0],["2022-03-11",5.57,5.65,5.31,5.31,415300.0],["2022-03-14",5.25,5.36,4.99,5.06,581700.0],["2022-03-15",5.1,5.2,5.06,5.12,392200.0],["2022-03-16",5.19,5.3,5.0,5.21,539400.0],["2022-03-17",5.16,5.43,5.14,5.43,443600.0],["2022-03-18",5.36,5.53,5.27,5.28,787800.0],["2022-03-21",5.28,5.28,5.05,5.1,471100.0],["2022-03-22",5.15,5.38,5.059,5.36,430200.0],["2022-03-23",5.28,5.4,5.18,5.22,420400.0],["2022-03-24",5.29,5.38,5.15,5.27,229600.0],["2022-03-25",5.24,5.24,5.05,5.1,336100.0],["2022-03-28",5.12,5.19,4.91,5.01,429300.0],["2022-03-29",5.04,5.21,4.875,5.01,1311000.0],["2022-03-30",5.0,5.2,4.92,5.05,533400.0],["2022-03-31",5.06,5.2,4.93,4.95,421300.0],["2022-04-01",4.94,5.03,4.83,4.85,546300.0],["2022-04-04",4.88,5.29,4.875,5.22,681400.0],["2022-04-05",5.25,5.44,5.12,5.15,707000.0],["2022-04-06",5.07,5.2,4.99,5.18,414000.0],["2022-04-07",5.15,5.235,4.91,4.91,472500.0],["2022-04-08",4.92,4.99,4.66,4.68,538400.0],["2022-04-11",4.61,4.62,4.28,4.29,508100.0],["2022-04-12",4.35,4.35,4.06,4.14,627000.0],["2022-04-13",4.19,4.4,4.15,4.34,550400.0],["2022-04-14",4.31,4.5,4.225,4.38,612600.0],["2022-04-18",4.35,4.35,3.97,4.0,524400.0],["2022-04-19",3.96,4.07,3.91,3.98,1769500.0],["2022-04-20",4.01,4.02,3.87,3.89,545900.0],["2022-04-21",3.93,3.96,3.705,3.74,890400.0],["2022-04-22",3.73,3.77,3.58,3.66,644800.0],["2022-04-25",3.66,3.96,3.66,3.91,662800.0],["2022-04-26",3.85,4.03,3.8,3.96,581700.0],["2022-04-27",3.91,3.91,3.7,3.73,628100.0],["2022-04-28",3.76,3.86,3.575,3.78,518700.0],["2022-04-29",3.74,3.86,3.54,3.57,519600.0],["2022-05-02",3.57,3.99,3.51,3.98,602700.0],["2022-05-03",3.92,4.09,3.87,4.06,582000.0],["2022-05-04",4.07,4.11,3.78,4.11,1056900.0],["2022-05-05",4.04,4.17,3.79,3.85,652700.0],["2022-05-06",3.83,3.83,3.47,3.47,592800.0],["2022-05-09",3.46,3.46,3.18,3.26,738600.0],["2022-05-10",3.34,3.5,3.25,3.32,721800.0],["2022-05-11",3.29,3.33,3.04,3.08,532900.0],["2022-05-12",3.03,3.14,2.965,3.01,3128900.0],["2022-05-13",3.11,3.35,3.044,3.28,693200.0],["2022-05-16",3.32,3.53,3.17,3.36,892800.0],["2022-05-17",3.55,3.815,3.54,3.77,912400.0],["2022-05-18",3.68,3.77,3.44,3.48,504800.0],["2022-05-19",3.43,3.57,3.349,3.4,704400.0],["2022-05-20",3.46,3.5,3.23,3.35,539500.0],["2022-05-23",3.37,3.42,3.2,3.28,441100.0],["2022-05-24",3.23,3.23,3.055,3.1,430900.0],["2022-05-25",3.05,3.121,2.98,3.06,482800.0],["2022-05-26",3.06,3.07,2.95,3.01,510300.0],["2022-05-27",3.03,3.19,2.91,3.19,405300.0],["2022-05-31",3.2,3.325,3.085,3.13,2174700.0],["2022-06-01",3.15,3.22,2.985,3.04,449100.0],["2022-06-02",3.01,3.222,2.96,3.18,450400.0],["2022-06-03",3.16,3.261,3.1,3.14,310300.0],["2022-06-06",3.19,3.34,3.19,3.31,545500.0],["2022-06-07",3.22,3.8,3.17,3.78,995100.0],["2022-06-08",3.76,4.09,3.76,3.9,1224900.0],["2022-06-09",3.84,4.2,3.76,4.06,759000.0],["2022-06-10",3.96,3.99,3.51,3.69,887100.0],["2022-06-13",3.53,3.605,3.35,3.57,599800.0],["2022-06-14",3.58,3.67,3.49,3.55,432900.0],["2022-06-15",3.62,3.66,3.525,3.55,522300.0],["2022-06-16",3.45,3.61,3.395,3.43,486600.0],["2022-06-17",3.43,3.87,3.43,3.74,794300.0],["2022-06-21",3.87,3.91,3.59,3.64,631200.0],["2022-06-22",3.58,3.95,3.52,3.72,556500.0],["2022-06-23",3.72,4.23,3.72,4.21,601300.0],["2022-06-24",4.27,4.41,3.78,3.99,1198900.0],["2022-06-27",3.96,4.23,3.86,4.11,419900.0],["2022-06-28",4.09,4.11,3.72,3.79,363200.0],["2022-06-29",3.74,3.91,3.671,3.89,446100.0],["2022-06-30",3.82,4.02,3.71,4.02,439700.0],["2022-07-01",4.05,4.2,3.95,4.09,472600.0],["2022-07-05",4.03,4.39,4.005,4.34,537500.0],["2022-07-06",4.39,4.44,4.28,4.28,413000.0],["2022-07-07",4.27,4.58,4.26,4.54,611300.0],["2022-07-08",4.46,4.54,4.385,4.49,247800.0],["2022-07-11",4.47,4.47,4.14,4.21,372000.0],["2022-07-12",4.19,4.39,4.06,4.31,463100.0],["2022-07-13",4.22,4.54,4.19,4.49,322400.0],["2022-07-14",4.39,4.45,4.053,4.3,286800.0],["2022-07-15",4.41,4.45,4.195,4.33,345000.0],["2022-07-18",4.42,4.53,4.24,4.26,355300.0],["2022-07-19",4.35,4.491,4.3,4.39,302300.0],["2022-07-20",4.38,4.67,4.38,4.61,621700.0],["2022-07-21",4.55,4.595,4.38,4.52,426900.0],["2022-07-22",4.53,4.55,4.34,4.37,341200.0],["2022-07-25",4.37,4.41,4.179,4.26,264400.0],["2022-07-26",4.21,4.37,4.15,4.31,260500.0],["2022-07-27",4.33,4.48,4.27,4.45,284800.0],["2022-07-28",4.47,4.48,4.2,4.3,299900.0],["2022-07-29",4.32,4.485,4.19,4.48,511900.0],["2022-08-01",4.45,4.45,4.15,4.29,489700.0],["2022-08-02",4.31,4.5,4.25,4.42,483300.0],["2022-08-03",4.51,4.73,4.51,4.69,412500.0],["2022-08-04",4.73,4.89,4.641,4.86,415800.0],["2022-08-05",4.85,4.975,4.725,4.96,463500.0],["2022-08-08",4.98,5.145,4.885,5.06,610900.0],["2022-08-09",5.0,5.4,4.72,4.91,987000.0],["2022-08-10",5.16,5.82,5.04,5.81,1751900.0],["2022-08-11",5.8,5.818,5.365,5.46,904300.0],["2022-08-12",5.54,5.627,5.38,5.48,567700.0],["2022-08-15",5.38,5.54,5.26,5.5,449100.0],["2022-08-16",5.5,5.53,5.17,5.32,526200.0],["2022-08-17",5.25,5.4,5.21,5.27,363400.0],["2022-08-18",5.26,5.37,5.176,5.35,325200.0],["2022-08-19",5.23,5.32,5.04,5.23,555800.0],["2022-08-22",5.14,5.25,5.045,5.17,594800.0],["2022-08-23",5.26,5.31,5.11,5.26,392900.0],["2022-08-24",5.26,5.519,5.22,5.43,414000.0],["2022-08-25",5.5,5.6,5.41,5.54,474300.0],["2022-08-26",5.48,5.48,5.0,5.08,656900.0],["2022-08-29",5.01,5.15,4.95,5.12,424500.0],["2022-08-30",5.14,5.22,5.03,5.06,409700.0],["2022-08-31",5.13,5.21,5.02,5.08,299400.0],["2022-09-01",5.07,5.303,4.99,5.28,805400.0],["2022-09-02",5.27,5.46,5.18,5.32,663400.0],["2022-09-06",5.34,5.62,5.27,5.41,573400.0],["2022-09-07",5.42,6.04,5.29,5.88,1433800.0],["2022-09-08",5.89,6.18,5.85,5.99,608300.0],["2022-09-09",6.02,6.1,5.87,5.98,467800.0],["2022-09-12",6.07,6.525,6.005,6.5,842600.0],["2022-09-13",6.26,6.36,5.85,6.06,936100.0],["2022-09-14",6.06,6.24,5.95,6.22,396500.0],["2022-09-15",6.17,6.395,6.12,6.21,595400.0],["2022-09-16",6.11,6.14,5.76,5.87,764700.0],["2022-09-19",5.74,6.1,5.74,6.03,481900.0],["2022-09-20",5.95,6.33,5.905,6.12,504900.0],["2022-09-21",6.11,6.15,5.78,5.81,551100.0],["2022-09-22",5.79,5.79,5.6,5.72,446300.0],["2022-09-23",5.61,5.69,5.2,5.29,659700.0],["2022-09-26",5.18,5.41,5.17,5.28,750800.0],["2022-09-27",5.05,5.31,4.19,4.31,4514600.0],["2022-09-28",4.23,4.49,4.1,4.13,1770800.0],["2022-09-29",4.08,5.13,3.965,5.13,4974000.0],["2022-09-30",5.06,5.28,4.15,4.15,3179700.0],["2022-10-03",4.22,4.28,3.96,4.085,1884400.0],["2022-10-04",4.21,4.44,4.08,4.41,1165400.0],["2022-10-05",4.31,4.45,4.24,4.38,679800.0],["2022-10-06",4.35,4.59,4.34,4.39,735000.0],["2022-10-07",4.32,4.62,4.285,4.33,909700.0],["2022-10-10",4.35,4.35,3.94,3.95,894700.0],["2022-10-11",3.91,4.075,3.855,3.95,640900.0],["2022-10-12",3.97,4.015,3.82,3.91,432100.0],["2022-10-13",3.87,4.21,3.78,4.19,1070300.0],["2022-10-14",4.26,4.335,4.06,4.12,505100.0],["2022-10-17",4.21,4.31,4.13,4.25,554200.0],["2022-10-18",4.35,4.41,4.18,4.24,551600.0],["2022-10-19",4.18,4.22,3.82,3.87,672600.0],["2022-10-20",3.88,3.96,3.79,3.8,492900.0],["2022-10-21",3.8,3.82,3.64,3.68,1115200.0],["2022-10-24",3.73,3.749,3.565,3.68,629200.0],["2022-10-25",3.69,3.78,3.585,3.68,804100.0],["2022-10-26",3.7,3.9,3.66,3.69,795100.0],["2022-10-27",3.73,3.73,3.48,3.51,730100.0],["2022-10-28",3.51,3.695,3.49,3.68,552900.0],["2022-10-31",3.65,3.74,3.61,3.61,561000.0],["2022-11-01",3.66,3.795,3.615,3.71,475800.0],["2022-11-02",3.79,3.795,3.54,3.55,498100.0],["2022-11-03",3.53,3.66,3.52,3.57,394600.0],["2022-11-04",3.62,3.62,3.321,3.5,713100.0],["2022-11-07",3.52,3.615,3.49,3.55,569900.0],["2022-11-08",3.25,3.38,2.91,3.16,1846500.0],["2022-11-09",3.08,3.08,2.77,2.79,935000.0],["2022-11-10",2.99,3.04,2.89,3.03,721300.0],["2022-11-11",3.07,3.3,2.968,3.27,982700.0],["2022-11-14",3.23,3.44,3.19,3.33,643800.0],["2022-11-15",3.35,3.46,3.17,3.22,691500.0],["2022-11-16",3.22,3.22,3.0,3.06,566700.0],["2022-11-17",2.98,3.035,2.94,2.96,391100.0],["2022-11-18",3.06,3.06,2.94,2.98,397600.0],["2022-11-21",3.02,3.03,2.93,2.98,456800.0],["2022-11-22",2.95,2.985,2.87,2.95,612000.0],["2022-11-23",2.93,3.07,2.93,3.01,323100.0],["2022-11-25",2.98,3.04,2.91,3.02,295500.0],["2022-11-28",2.98,3.08,2.87,2.9,447500.0],["2022-11-29",2.89,2.93,2.81,2.87,606900.0],["2022-11-30",2.85,3.0,2.83,2.97,472400.0],["2022-12-01",2.96,3.14,2.96,3.05,408900.0],["2022-12-02",2.96,3.16,2.95,3.13,395600.0],["2022-12-05",3.13,3.15,2.9,2.99,529600.0],["2022-12-06",3.0,3.0,2.83,2.9,472000.0],["2022-12-07",2.9,2.92,2.8,2.8,207000.0],["2022-12-08",2.81,2.88,2.735,2.76,409300.0],["2022-12-09",2.76,2.77,2.61,2.61,353600.0],["2022-12-12",2.62,2.835,2.57,2.78,811600.0],["2022-12-13",2.9,2.98,2.79,2.88,1141700.0],["2022-12-14",2.89,3.035,2.84,2.94,1286000.0],["2022-12-15",2.85,2.92,2.74,2.77,866400.0],["2022-12-16",2.74,2.78,2.67,2.73,544800.0],["2022-12-19",2.73,2.73,2.615,2.62,563800.0],["2022-12-20",2.66,2.775,2.58,2.76,762500.0],["2022-12-21",2.8,2.859,2.71,2.74,694400.0],["2022-12-22",2.71,2.79,2.61,2.77,693000.0],["2022-12-23",2.72,2.775,2.63,2.67,504100.0],["2022-12-27",2.65,2.72,2.61,2.64,636500.0],["2022-12-28",2.62,2.7,2.59,2.64,548500.0],["2022-12-29",2.67,2.845,2.6,2.8,718100.0],["2022-12-30",2.66,2.82,2.66,2.81,1138400.0],["2023-01-03",2.87,2.94,2.77,2.79,523600.0],["2023-01-04",2.83,3.23,2.8,3.17,860300.0],["2023-01-05",3.12,3.205,3.005,3.17,537800.0],["2023-01-06",3.21,3.7,3.09,3.69,1325400.0],["2023-01-09",3.76,3.82,3.54,3.6,713200.0],["2023-01-10",3.59,3.798,3.57,3.7,518900.0],["2023-01-11",3.71,3.735,3.56,3.64,403600.0],["2023-01-12",3.69,3.88,3.585,3.87,732700.0],["2023-01-13",3.79,4.108,3.79,4.0,724000.0],["2023-01-17",4.02,4.22,3.845,4.13,720700.0],["2023-01-18",4.13,4.185,4.01,4.1,646900.0],["2023-01-19",4.09,4.175,3.91,4.11,439500.0],["2023-01-20",4.17,4.17,4.02,4.1,734900.0],["2023-01-23",4.12,4.12,3.845,3.9,670400.0],["2023-01-24",3.85,3.93,3.84,3.91,807200.0],["2023-01-25",3.87,3.905,3.77,3.88,387800.0],["2023-01-26",3.91,3.95,3.74,3.89,525400.0],["2023-01-27",3.89,3.925,3.81,3.88,567800.0],["2023-01-30",3.87,3.91,3.78,3.88,306500.0],["2023-01-31",3.91,3.97,3.791,3.91,480500.0],["2023-02-01",3.91,3.935,3.84,3.87,504500.0],["2023-02-02",3.97,4.295,3.97,4.24,918700.0],["2023-02-03",4.19,4.48,4.15,4.32,670000.0],["2023-02-06",4.32,4.39,4.18,4.25,518100.0],["2023-02-07",4.24,4.29,4.16,4.29,450000.0],["2023-02-08",4.26,4.26,4.015,4.1,470800.0],["2023-02-09",4.09,4.15,3.93,3.94,508300.0],["2023-02-10",3.93,3.969,3.79,3.87,378300.0],["2023-02-13",4.45,6.12,4.4,5.23,27174100.0],["2023-02-14",5.3,6.06,5.2,5.99,9755000.0],["2023-02-15",5.96,6.49,5.91,6.09,3786200.0],["2023-02-16",6.01,6.05,5.63,5.79,2003700.0],["2023-02-17",5.72,6.39,5.72,6.27,2240000.0],["2023-02-21",6.11,6.41,5.55,5.74,2220500.0],["2023-02-22",5.78,6.09,5.74,6.06,1233500.0],["2023-02-23",6.08,6.17,5.84,6.03,995700.0],["2023-02-24",5.84,6.025,5.681,5.92,1005900.0],["2023-02-27",6.0,6.068,5.82,5.96,812700.0],["2023-02-28",5.96,6.35,5.95,6.04,1625100.0],["2023-03-01",6.04,6.355,6.04,6.07,1113100.0],["2023-03-02",5.98,5.98,5.81,5.88,836100.0],["2023-03-03",5.88,5.95,5.73,5.91,1202100.0],["2023-03-06",5.94,5.97,5.535,5.58,1096600.0],["2023-03-07",6.05,6.32,5.65,5.875,1984300.0],["2023-03-08",5.87,5.87,5.47,5.63,1068300.0],["2023-03-09",5.62,5.638,5.225,5.28,957900.0],["2023-03-10",5.24,5.25,4.76,4.87,2130200.0],["2023-03-13",4.8,5.06,4.752,5.02,1247500.0],["2023-03-14",5.18,5.25,4.95,5.1,1114400.0],["2023-03-15",5.0,5.14,4.92,5.1,765800.0],["2023-03-16",5.02,5.3,4.97,5.19,747700.0],["2023-03-17",5.12,5.12,4.93,4.96,1027900.0],["2023-03-20",4.95,4.992,4.815,4.86,965400.0],["2023-03-21",4.95,5.16,4.9,5.13,634700.0],["2023-03-22",5.13,5.134,4.83,4.85,610600.0],["2023-03-23",4.91,5.01,4.845,4.92,409000.0],["2023-03-24",4.84,4.955,4.798,4.92,396200.0],["2023-03-27",4.98,5.145,4.865,5.14,807900.0],["2023-03-28",5.11,5.29,4.94,5.07,641000.0],["2023-03-29",5.13,5.29,5.07,5.29,632200.0],["2023-03-30",5.35,5.4,5.085,5.16,705500.0],["2023-03-31",5.26,5.41,5.22,5.27,1177500.0],["2023-04-03",5.35,5.47,5.075,5.24,1304900.0],["2023-04-04",5.3,5.3,4.975,5.01,734400.0],["2023-04-05",4.98,5.05,4.88,4.92,892700.0],["2023-04-06",4.93,5.17,4.9,5.16,417700.0],["2023-04-10",5.13,5.17,5.05,5.15,479900.0],["2023-04-11",5.18,5.27,5.18,5.23,415900.0],["2023-04-12",5.29,5.291,5.06,5.08,412200.0],["2023-04-13",5.2,5.48,5.18,5.39,720000.0],["2023-04-14",5.36,5.45,5.17,5.26,410200.0],["2023-04-17",5.3,5.89,5.3,5.8,1493000.0],["2023-04-18",5.83,5.881,5.66,5.73,375000.0],["2023-04-19",5.71,5.853,5.63,5.82,568000.0],["2023-04-20",5.77,5.845,5.7,5.72,490000.0],["2023-04-21",5.92,6.57,5.85,6.43,4661400.0],["2023-04-24",6.45,6.67,6.11,6.2,1706000.0],["2023-04-25",6.19,6.23,5.841,5.9,892700.0],["2023-04-26",5.87,6.058,5.82,6.01,618600.0],["2023-04-27",6.06,6.06,5.81,6.01,491500.0],["2023-04-28",6.01,6.28,5.91,6.2,975700.0],["2023-05-01",6.16,6.32,6.15,6.18,950700.0],["2023-05-02",6.15,6.2,5.93,5.97,651100.0],["2023-05-03",6.03,6.265,6.02,6.19,773700.0],["2023-05-04",6.2,6.25,5.9,6.09,730200.0],["2023-05-05",6.15,6.305,6.101,6.25,901800.0],["2023-05-08",6.26,6.57,6.17,6.4,1357200.0],["2023-05-09",6.5,6.865,6.36,6.55,1879800.0],["2023-05-10",6.64,6.78,6.31,6.49,1097200.0],["2023-05-11",6.44,6.49,6.2,6.25,847700.0],["2023-05-12",6.24,6.405,6.03,6.21,765600.0],["2023-05-15",6.25,6.465,6.18,6.33,869200.0],["2023-05-16",6.18,6.33,5.955,6.24,938900.0],["2023-05-17",6.27,6.42,6.138,6.38,743800.0],["2023-05-18",6.38,6.545,6.31,6.37,1140100.0],["2023-05-19",6.48,6.48,6.32,6.46,905400.0],["2023-05-22",6.5,6.695,6.46,6.51,882700.0],["2023-05-23",6.8,7.32,6.76,6.95,2900800.0],["2023-05-24",6.94,6.95,6.51,6.66,1112100.0],["2023-05-25",6.7,6.81,6.11,6.24,1189000.0],["2023-05-26",6.26,6.31,6.085,6.28,1049100.0],["2023-05-30",6.34,6.46,6.29,6.39,675900.0],["2023-05-31",6.39,6.52,6.245,6.4,533300.0],["2023-06-01",6.4,6.47,6.26,6.42,501800.0],["2023-06-02",6.49,6.925,6.323,6.92,1093900.0],["2023-06-05",6.93,7.295,6.88,7.23,933300.0],["2023-06-06",7.25,7.67,7.19,7.64,1546900.0],["2023-06-07",7.67,7.74,7.38,7.41,1540300.0],["2023-06-08",7.36,7.7,7.09,7.61,1233300.0],["2023-06-09",7.65,7.71,7.34,7.43,778100.0],["2023-06-12",7.44,7.96,6.345,6.5,4917000.0],["2023-06-13",6.61,6.7,6.21,6.35,2879900.0],["2023-06-14",6.35,6.4,5.18,5.31,5515300.0],["2023-06-15",5.28,5.349,4.94,4.97,2512600.0],["2023-06-16",4.94,5.13,4.72,4.81,3152300.0],["2023-06-20",4.73,4.84,4.66,4.66,1415900.0],["2023-06-21",4.65,4.84,4.45,4.74,1930100.0],["2023-06-22",4.66,4.85,4.58,4.6,1099400.0],["2023-06-23",4.54,4.9,4.5,4.87,3085000.0],["2023-06-26",4.83,4.895,4.72,4.76,1125700.0],["2023-06-27",4.79,5.08,4.72,4.9,1545600.0],["2023-06-28",4.89,5.295,4.79,5.28,1274400.0],["2023-06-29",5.31,5.33,5.015,5.07,970900.0],["2023-06-30",5.15,5.25,5.07,5.16,617300.0],["2023-07-03",5.14,5.202,4.905,5.0,569700.0],["2023-07-05",5.0,5.11,4.81,5.03,649300.0],["2023-07-06",4.98,4.98,4.82,4.85,571500.0],["2023-07-07",4.85,4.99,4.835,4.89,482200.0],["2023-07-10",4.89,5.11,4.89,5.04,890900.0],["2023-07-11",5.05,5.06,4.84,4.85,559700.0],["2023-07-12",4.95,4.95,4.68,4.68,703400.0],["2023-07-13",4.73,4.76,4.6,4.61,641000.0],["2023-07-14",4.64,4.89,4.62,4.77,989900.0],["2023-07-17",4.77,4.995,4.62,4.72,884500.0],["2023-07-18",4.72,4.79,4.46,4.49,986000.0],["2023-07-19",4.47,4.875,4.47,4.68,899500.0],["2023-07-20",4.66,4.66,4.4,4.51,995600.0],["2023-07-21",4.56,4.69,4.465,4.58,722000.0],["2023-07-24",4.59,4.62,4.38,4.46,734400.0],["2023-07-25",4.44,4.48,4.35,4.38,560300.0],["2023-07-26",4.37,4.43,4.25,4.4,491500.0],["2023-07-27",4.41,4.47,4.305,4.31,740300.0],["2023-07-28",4.38,4.55,4.29,4.51,586400.0],["2023-07-31",4.53,4.595,4.452,4.54,491800.0],["2023-08-01",4.51,4.52,4.345,4.39,881200.0],["2023-08-02",4.34,4.37,4.22,4.3,660600.0],["2023-08-03",4.28,4.435,4.28,4.41,570900.0],["2023-08-04",4.42,4.54,4.42,4.51,485300.0],["2023-08-07",4.53,4.53,4.24,4.36,1049000.0],["2023-08-08",4.0,4.35,3.66,3.89,2085700.0],["2023-08-09",3.82,4.065,3.82,3.91,1069400.0],["2023-08-10",3.91,4.01,3.79,3.9,766800.0],["2023-08-11",3.9,4.36,3.88,4.35,1237300.0],["2023-08-14",4.33,4.52,4.15,4.46,1370600.0],["2023-08-15",4.41,4.525,4.37,4.51,667200.0],["2023-08-16",4.51,4.56,4.35,4.4,766900.0],["2023-08-17",4.41,4.44,4.3,4.31,907200.0],["2023-08-18",4.27,4.35,4.18,4.2,580100.0],["2023-08-21",4.19,4.22,3.9,3.91,1144100.0],["2023-08-22",3.93,4.01,3.71,3.9,1782300.0],["2023-08-23",3.91,4.05,3.85,3.85,513100.0],["2023-08-24",3.8,3.81,3.68,3.76,714600.0],["2023-08-25",3.78,3.935,3.715,3.89,605700.0],["2023-08-28",3.93,3.98,3.77,3.79,454600.0],["2023-08-29",3.87,3.92,3.78,3.83,439500.0],["2023-08-30",3.81,3.97,3.745,3.85,531800.0],["2023-08-31",3.85,3.9,3.75,3.78,521700.0],["2023-09-01",3.81,3.91,3.81,3.87,406800.0],["2023-09-05",3.97,4.16,3.87,3.92,629400.0],["2023-09-06",3.95,3.98,3.785,3.89,521700.0],["2023-09-07",3.88,3.905,3.78,3.83,483000.0],["2023-09-08",3.83,3.86,3.74,3.75,364800.0],["2023-09-11",3.77,3.93,3.76,3.88,414600.0],["2023-09-12",3.83,3.89,3.64,3.66,461900.0],["2023-09-13",3.65,3.77,3.58,3.66,693900.0],["2023-09-14",3.68,3.73,3.6,3.61,402800.0],["2023-09-15",3.62,3.62,3.46,3.48,1058600.0],["2023-09-18",3.47,3.47,3.3,3.32,605200.0],["2023-09-19",3.32,3.41,3.29,3.4,490900.0],["2023-09-20",3.39,3.46,3.35,3.4,646700.0],["2023-09-21",3.38,3.38,3.255,3.26,971900.0],["2023-09-22",3.27,3.32,3.16,3.19,777400.0],["2023-09-25",3.15,3.23,3.1,3.19,419700.0],["2023-09-26",3.18,3.39,3.18,3.22,686700.0],["2023-09-27",3.32,3.32,3.15,3.18,412500.0],["2023-09-28",3.15,3.22,3.06,3.19,471200.0],["2023-09-29",3.2,3.235,3.09,3.14,366600.0],["2023-10-02",3.1,3.1,2.905,2.95,632900.0],["2023-10-03",2.95,3.05,2.82,3.04,884600.0],["2023-10-04",3.04,3.065,2.76,2.76,614900.0],["2023-10-05",2.78,3.0,2.78,2.98,922900.0],["2023-10-06",2.97,3.03,2.91,2.97,763900.0],["2023-10-09",2.94,2.94,2.81,2.83,399300.0],["2023-10-10",2.84,2.971,2.83,2.845,507500.0],["2023-10-11",2.84,2.9,2.63,2.78,1080600.0],["2023-10-12",2.74,2.75,2.523,2.53,912200.0],["2023-10-13",2.54,2.57,2.45,2.49,686000.0],["2023-10-16",2.51,2.549,2.41,2.51,795100.0],["2023-10-17",2.5,2.695,2.5,2.62,658200.0],["2023-10-18",2.58,2.58,2.35,2.375,715600.0],["2023-10-19",2.35,2.4,2.31,2.315,486900.0],["2023-10-20",2.32,2.395,2.23,2.35,942700.0],["2023-10-23",2.34,2.39,2.28,2.32,478500.0],["2023-10-24",2.34,2.51,2.33,2.45,479900.0],["2023-10-25",2.42,2.44,2.325,2.35,341800.0],["2023-10-26",2.35,2.48,2.322,2.46,532700.0],["2023-10-27",2.44,2.485,2.39,2.42,498700.0],["2023-10-30",2.42,2.52,2.42,2.47,412600.0],["2023-10-31",2.51,2.875,2.5,2.85,1069700.0],["2023-11-01",2.96,3.46,2.74,3.19,3911400.0],["2023-11-02",3.19,3.33,3.07,3.27,1605500.0],["2023-11-03",3.36,3.45,3.06,3.26,1411200.0],["2023-11-06",3.2,3.25,2.74,2.76,1704600.0],["2023-11-07",2.75,2.95,2.633,2.84,1909300.0],["2023-11-08",2.71,2.815,2.41,2.465,1215400.0],["2023-11-09",2.47,2.47,2.11,2.135,1258900.0],["2023-11-10",2.18,2.21,1.995,2.105,1042200.0],["2023-11-13",2.1,2.26,2.02,2.21,764500.0],["2023-11-14",2.36,2.39,2.09,2.2,1118300.0],["2023-11-15",2.19,2.385,2.14,2.25,771200.0],["2023-11-16",2.22,2.25,2.06,2.08,1291900.0],["2023-11-17",2.11,2.3,2.05,2.28,1059000.0],["2023-11-20",2.28,2.41,2.251,2.35,649900.0],["2023-11-21",2.32,2.38,2.18,2.19,627400.0],["2023-11-22",2.23,2.31,2.2,2.23,459700.0],["2023-11-24",2.23,2.3,2.205,2.24,150700.0],["2023-11-27",2.21,2.25,2.145,2.23,405500.0],["2023-11-28",2.22,2.3,2.16,2.29,363800.0],["2023-11-29",2.33,2.605,2.33,2.56,1785500.0],["2023-11-30",2.58,2.75,2.45,2.48,1070900.0],["2023-12-01",2.5,2.7,2.44,2.68,659900.0],["2023-12-04",2.89,3.55,2.885,3.36,3073400.0],["2023-12-05",3.39,3.67,3.26,3.58,1934700.0],["2023-12-06",3.6,3.97,3.55,3.63,1518000.0],["2023-12-07",3.64,3.9,3.512,3.72,976100.0],["2023-12-08",3.73,3.74,3.5,3.62,1014900.0],["2023-12-11",3.56,3.565,3.35,3.45,812200.0],["2023-12-12",3.43,3.52,3.31,3.515,396500.0],["2023-12-13",3.51,3.95,3.44,3.94,1292400.0],["2023-12-14",3.37,3.79,3.245,3.79,7180800.0],["2023-12-15",3.84,4.08,3.64,3.93,3484400.0],["2023-12-18",3.9,3.925,3.63,3.665,1733300.0],["2023-12-19",3.84,4.11,3.625,4.04,2794000.0],["2023-12-20",3.99,4.32,3.9,3.92,1761500.0],["2023-12-21",4.11,4.2,3.855,4.13,1158200.0],["2023-12-22",4.1,4.33,4.09,4.14,988400.0],["2023-12-26",4.19,4.48,4.09,4.39,1167900.0],["2023-12-27",4.41,4.55,4.275,4.5,1278900.0],["2023-12-28",4.47,4.59,4.35,4.52,1458400.0],["2023-12-29",4.57,4.72,4.425,4.46,1531600.0],["2024-01-02",4.4,4.875,4.31,4.81,1627200.0],["2024-01-03",4.75,4.8,4.49,4.54,1405900.0],["2024-01-04",4.6,4.63,4.388,4.41,1031300.0],["2024-01-05",4.37,4.435,4.181,4.4,1063200.0],["2024-01-08",4.35,4.825,4.29,4.74,1068200.0],["2024-01-09",4.7,4.78,4.619,4.72,600600.0],["2024-01-10",4.68,4.84,4.5,4.6,1606300.0],["2024-01-11",4.55,4.63,4.18,4.41,1835200.0],["2024-01-12",4.45,4.57,4.355,4.385,1769300.0],["2024-01-16",4.36,4.445,4.09,4.2,1417200.0],["2024-01-17",4.15,4.18,3.94,4.15,1243400.0],["2024-01-18",4.15,4.16,3.89,3.93,995700.0],["2024-01-19",3.97,4.0,3.76,3.85,2198000.0],["2024-01-22",3.87,4.12,3.85,4.07,1408900.0],["2024-01-23",4.19,4.195,3.92,4.14,921300.0],["2024-01-24",4.2,4.28,4.01,4.01,453400.0],["2024-01-25",4.13,4.51,4.11,4.29,1269500.0],["2024-01-26",4.45,4.68,4.3,4.66,1769800.0],["2024-01-29",4.67,5.135,4.6,5.11,1729600.0],["2024-01-30",5.08,5.129,4.7,4.92,1385600.0],["2024-01-31",4.92,5.067,4.8,4.86,1173500.0],["2024-02-01",4.95,5.4,4.84,5.25,1433900.0],["2024-02-02",5.17,5.32,5.04,5.18,1018600.0],["2024-02-05",5.04,5.1,4.72,4.95,1350700.0],["2024-02-06",4.9,5.105,4.83,5.04,661300.0],["2024-02-07",5.07,5.075,4.96,5.0,545400.0],["2024-02-08",5.02,5.27,4.96,5.03,683900.0],["2024-02-09",5.5,5.85,5.21,5.68,3692300.0],["2024-02-12",5.79,6.07,5.62,5.88,2386600.0],["2024-02-13",5.77,5.78,5.54,5.62,1332800.0],["2024-02-14",5.68,6.515,5.68,6.46,1898800.0],["2024-02-15",6.68,6.915,6.371,6.86,2470700.0],["2024-02-16",7.0,7.715,6.675,7.58,3191600.0],["2024-02-20",7.78,7.78,7.17,7.52,2631000.0],["2024-02-21",7.35,7.71,7.3,7.52,1666600.0],["2024-02-22",9.08,9.91,8.83,9.7,11046600.0],["2024-02-23",9.46,10.0,9.31,9.86,3960700.0],["2024-02-26",10.0,10.55,9.56,9.9,3155300.0],["2024-02-27",10.0,10.285,9.73,9.9,2744700.0],["2024-02-28",10.12,10.48,9.76,9.95,2836200.0],["2024-02-29",10.15,10.36,9.72,10.06,3224200.0],["2024-03-01",10.15,10.91,10.03,10.75,2614100.0],["2024-03-04",11.05,11.29,10.3,10.88,2371000.0],["2024-03-05",10.81,11.02,10.547,10.93,1912600.0],["2024-03-06",11.03,11.31,10.62,10.83,3000000.0],["2024-03-07",10.84,10.96,10.274,10.37,1938600.0],["2024-03-08",10.27,10.65,9.88,9.98,2042500.0],["2024-03-11",9.85,10.02,9.66,9.73,2137800.0],["2024-03-12",9.79,10.34,8.83,9.29,3318000.0],["2024-03-13",9.61,10.05,9.43,9.59,3135300.0],["2024-03-14",9.54,9.67,9.02,9.26,2192000.0],["2024-03-15",9.24,9.865,9.24,9.46,9656600.0],["2024-03-18",9.46,9.63,8.96,9.44,1760400.0],["2024-03-19",9.25,9.72,9.25,9.7,1517700.0],["2024-03-20",9.75,9.97,9.48,9.9,1325400.0],["2024-03-21",9.98,10.28,9.59,10.15,1682300.0],["2024-03-22",10.25,10.25,9.475,9.49,1417900.0],["2024-03-25",9.55,9.786,9.265,9.41,936300.0],["2024-03-26",9.45,9.59,8.97,9.2,1392500.0],["2024-03-27",9.32,9.55,9.125,9.31,1067400.0],["2024-03-28",9.3,9.495,9.06,9.1,2199100.0],["2024-04-01",9.1,9.101,8.564,8.69,1722600.0],["2024-04-02",8.52,8.675,8.33,8.48,1072600.0],["2024-04-03",8.51,8.55,8.31,8.45,814700.0],["2024-04-04",8.62,8.94,8.385,8.47,1069600.0],["2024-04-05",8.51,8.74,8.31,8.44,1437700.0],["2024-04-08",8.81,8.86,7.93,7.99,2129100.0],["2024-04-09",7.99,8.185,7.945,8.17,1315400.0],["2024-04-10",7.83,8.02,7.581,7.91,2211900.0],["2024-04-11",8.02,8.29,7.83,8.28,1208400.0],["2024-04-12",8.25,8.345,7.875,7.99,1037500.0],["2024-04-15",7.79,7.96,7.575,7.8,1496200.0],["2024-04-16",7.66,7.94,7.52,7.79,1343500.0],["2024-04-17",7.97,8.148,7.58,7.58,983500.0],["2024-04-18",7.6,7.61,5.85,5.86,6074100.0],["2024-04-19",5.9,5.9,4.98,5.22,9125800.0],["2024-04-22",5.24,5.47,4.98,5.075,3745800.0],["2024-04-23",5.12,5.15,4.96,5.0,2278700.0],["2024-04-24",5.0,5.01,4.56,4.645,3954800.0],["2024-04-25",4.44,4.525,4.16,4.2,4707700.0],["2024-04-26",4.14,4.79,4.06,4.745,3883500.0],["2024-04-29",4.73,5.19,4.71,4.8,3796000.0],["2024-04-30",4.72,4.995,4.62,4.74,2000100.0],["2024-05-01",4.87,5.43,4.84,5.02,3033500.0],["2024-05-02",5.06,5.95,4.93,5.87,3479700.0],["2024-05-03",6.06,6.395,6.03,6.17,4642900.0],["2024-05-06",5.972,6.305,5.57,5.8,5676200.0],["2024-05-07",5.8,6.07,5.67,5.93,2436700.0],["2024-05-08",5.5,5.99,5.44,5.75,2677000.0],["2024-05-09",5.71,6.08,5.655,5.84,1718300.0],["2024-05-10",5.9,5.95,5.35,5.66,2175200.0],["2024-05-13",5.68,5.93,5.56,5.64,2314800.0],["2024-05-14",5.83,6.16,5.811,6.05,1988000.0],["2024-05-15",6.23,6.6,6.225,6.29,3678500.0],["2024-05-16",6.3,6.45,5.93,6.27,3945000.0],["2024-05-17",6.25,6.26,6.05,6.17,1186500.0],["2024-05-20",6.15,6.415,6.05,6.29,1815300.0],["2024-05-21",6.22,6.31,5.97,6.1,1534600.0],["2024-05-22",6.1,6.28,6.0,6.0,1005700.0],["2024-05-23",6.02,6.02,5.73,5.8,1594400.0],["2024-05-24",5.83,5.89,5.711,5.795,1277100.0],["2024-05-28",5.87,6.02,5.74,5.93,1712500.0],["2024-05-29",5.74,5.94,5.62,5.87,1484600.0],["2024-05-30",6.0,6.0,5.71,5.8,1422000.0],["2024-05-31",5.94,6.01,5.62,5.7,4217400.0],["2024-06-03",5.78,6.05,5.43,5.51,1711800.0],["2024-06-04",5.47,5.5,5.22,5.3,1782600.0],["2024-06-05",5.35,5.58,5.19,5.49,1670300.0],["2024-06-06",5.46,5.5,5.105,5.2,1481100.0],["2024-06-07",5.11,5.28,4.92,4.94,2129900.0],["2024-06-10",4.9,5.14,4.79,4.98,1722600.0],["2024-06-11",4.91,5.085,4.84,5.02,1262200.0],["2024-06-12",5.32,5.36,4.93,4.93,1708100.0],["2024-06-13",4.93,5.44,4.83,5.04,2951100.0],["2024-06-14",5.15,6.08,5.11,5.75,4783600.0],["2024-06-17",5.84,5.9,5.38,5.5,2967900.0],["2024-06-18",5.42,5.75,5.34,5.49,2350900.0],["2024-06-20",5.89,6.445,5.89,6.08,5186700.0],["2024-06-21",6.06,6.26,5.96,6.25,6961200.0],["2024-06-24",6.28,6.76,6.27,6.53,2384200.0],["2024-06-25",6.41,6.71,6.39,6.56,1413400.0],["2024-06-26",6.5,6.66,6.23,6.63,2575800.0],["2024-06-27",6.68,6.789,6.51,6.76,2027000.0],["2024-06-28",6.74,6.95,6.66,6.84,7712400.0],["2024-07-01",6.85,6.94,6.62,6.66,1939200.0],["2024-07-02",6.65,6.79,6.51,6.68,2418000.0],["2024-07-03",6.69,6.915,6.6,6.69,867200.0],["2024-07-05",6.68,6.74,6.43,6.67,1128600.0],["2024-07-08",6.74,6.87,6.61,6.66,1366300.0],["2024-07-09",6.66,6.74,6.44,6.45,1074700.0],["2024-07-10",6.47,7.18,6.42,7.16,1748000.0],["2024-07-11",7.22,7.749,7.19,7.6,2612400.0],["2024-07-12",7.73,8.22,7.618,8.13,2165600.0],["2024-07-15",8.16,8.49,8.101,8.43,1924700.0],["2024-07-16",8.535,8.68,8.3,8.4,2720300.0],["2024-07-17",8.1,8.45,7.84,8.0,2286200.0],["2024-07-18",7.94,8.14,7.68,7.75,1432900.0],["2024-07-19",7.78,7.9,7.671,7.85,1168700.0],["2024-07-22",7.85,8.03,7.63,7.86,852500.0],["2024-07-23",7.89,8.245,7.81,8.05,1477900.0],["2024-07-24",7.97,8.265,7.87,7.91,1084600.0],["2024-07-25",7.92,8.409,7.92,8.28,1005300.0],["2024-07-26",8.42,8.574,8.26,8.43,799100.0],["2024-07-29",8.43,8.47,7.98,8.17,871600.0],["2024-07-30",8.32,8.46,8.095,8.28,640300.0],["2024-07-31",8.38,8.72,8.23,8.46,993600.0],["2024-08-01",8.55,8.58,8.0,8.07,1035500.0],["2024-08-02",7.8,7.92,7.6,7.78,1087000.0],["2024-08-05",6.97,7.49,6.94,7.45,1282500.0],["2024-08-06",7.53,7.91,7.16,7.89,1293700.0],["2024-08-07",8.39,8.97,7.88,8.37,2160000.0],["2024-08-08",8.37,8.43,7.86,8.03,1719400.0],["2024-08-09",8.04,8.42,7.93,8.34,1610200.0],["2024-08-12",8.29,8.42,7.94,7.99,903700.0],["2024-08-13",8.03,8.15,7.85,8.0,837100.0],["2024-08-14",8.07,8.09,7.85,7.99,640100.0],["2024-08-15",8.23,8.45,8.08,8.37,823900.0],["2024-08-16",8.36,8.46,8.07,8.11,761600.0],["2024-08-19",8.11,8.74,8.11,8.73,998500.0],["2024-08-20",8.7,8.9,8.535,8.84,721800.0],["2024-08-21",8.94,9.245,8.745,9.23,1162200.0],["2024-08-22",9.22,9.39,8.91,8.94,1074500.0],["2024-08-23",8.97,9.19,8.86,9.11,887400.0],["2024-08-26",9.23,9.23,8.96,9.01,661500.0],["2024-08-27",8.91,9.11,8.8,9.04,713400.0],["2024-08-28",8.93,9.02,8.72,8.99,436000.0],["2024-08-29",9.03,9.055,8.535,8.56,743000.0],["2024-08-30",8.55,8.835,8.46,8.82,599900.0],["2024-09-03",8.6,8.79,8.21,8.35,784100.0],["2024-09-04",8.35,8.62,8.19,8.43,603400.0],["2024-09-05",8.43,8.55,8.22,8.44,381000.0],["2024-09-06",8.45,8.53,8.13,8.39,584100.0],["2024-09-09",8.4,8.585,8.215,8.36,780600.0],["2024-09-10",8.33,8.439,8.115,8.36,569100.0],["2024-09-11",8.35,8.56,8.2,8.44,584800.0],["2024-09-12",8.47,8.905,8.37,8.71,843800.0],["2024-09-13",8.94,9.06,8.7,9.0,1111500.0],["2024-09-16",8.97,9.04,8.64,8.93,640700.0],["2024-09-17",9.0,9.03,8.69,8.76,1168200.0],["2024-09-18",8.94,9.14,8.63,9.05,1479700.0],["2024-09-19",9.2,9.33,8.92,9.04,1300900.0],["2024-09-20",9.07,9.16,8.83,8.98,4269200.0],["2024-09-23",9.01,9.06,8.46,8.46,689600.0],["2024-09-24",8.54,8.72,8.44,8.59,644000.0],["2024-09-25",8.59,8.96,8.52,8.84,1868100.0],["2024-09-26",8.99,9.13,8.78,8.78,2692300.0],["2024-09-27",8.89,8.935,8.645,8.68,640700.0],["2024-09-30",8.68,8.94,8.63,8.7,1559400.0],["2024-10-01",8.64,9.08,8.49,9.06,1477000.0],["2024-10-02",9.02,9.35,8.78,9.31,1211800.0],["2024-10-03",9.27,9.35,9.02,9.23,678400.0],["2024-10-04",9.3,10.0,8.98,9.84,1587900.0],["2024-10-07",9.8,9.82,9.375,9.48,969900.0],["2024-10-08",9.47,9.68,9.3,9.32,783200.0],["2024-10-09",9.4,9.5,9.16,9.3,610900.0],["2024-10-10",9.18,9.625,8.93,9.22,1209900.0],["2024-10-11",9.22,9.9,9.18,9.78,4642600.0],["2024-10-14",9.8,10.51,9.64,10.46,2860500.0],["2024-10-15",10.4,10.66,9.82,10.23,2392500.0],["2024-10-16",10.5,11.58,10.354,11.47,2476700.0],["2024-10-17",11.42,11.49,11.02,11.09,958700.0],["2024-10-18",11.14,11.5,11.14,11.33,713000.0],["2024-10-21",11.48,11.6,11.12,11.37,672400.0],["2024-10-22",11.3,11.461,11.08,11.3,653000.0],["2024-10-23",11.24,11.27,10.69,10.86,849300.0],["2024-10-24",10.86,11.03,10.63,10.89,719600.0],["2024-10-25",11.02,11.25,10.93,11.14,723200.0],["2024-10-28",11.43,11.775,11.262,11.37,1076000.0],["2024-10-29",11.42,11.64,11.19,11.3,878200.0],["2024-10-30",11.24,11.483,11.07,11.08,852400.0],["2024-10-31",10.93,10.99,10.52,10.53,872600.0],["2024-11-01",10.53,10.75,10.33,10.39,821900.0],["2024-11-04",10.16,10.51,9.76,10.27,1167700.0],["2024-11-05",10.19,10.66,10.07,10.57,780800.0],["2024-11-06",10.98,11.1,10.644,10.94,1017300.0],["2024-11-07",10.96,11.07,10.53,10.78,825100.0],["2024-11-08",10.81,11.1,10.62,11.1,854900.0],["2024-11-11",11.17,11.25,10.76,10.96,514100.0],["2024-11-12",10.9,11.05,10.46,10.6,627600.0],["2024-11-13",10.9,11.12,10.6,10.6,876700.0],["2024-11-14",10.56,10.735,9.82,9.92,1703100.0],["2024-11-15",10.03,10.03,9.145,9.16,1330600.0],["2024-11-18",9.17,9.2,8.62,8.69,1383800.0],["2024-11-19",8.541,8.96,8.51,8.92,763700.0],["2024-11-20",8.9,8.985,8.57,8.78,797700.0],["2024-11-21",8.84,8.88,8.21,8.52,1085400.0],["2024-11-22",8.59,8.88,8.41,8.83,819900.0],["2024-11-25",8.85,9.13,8.78,9.09,1234600.0],["2024-11-26",9.12,9.87,9.05,9.75,1359900.0],["2024-11-27",9.69,10.25,9.31,10.06,1011500.0],["2024-11-29",10.08,10.15,9.745,9.89,775800.0],["2024-12-02",9.79,10.14,9.74,9.77,819100.0],["2024-12-03",9.7,10.21,9.41,9.49,1674800.0],["2024-12-04",9.46,9.725,9.42,9.48,904200.0],["2024-12-05",9.44,9.57,9.14,9.18,742400.0],["2024-12-06",9.26,9.67,9.25,9.62,575200.0],["2024-12-09",9.67,9.8,9.12,9.35,569800.0],["2024-12-10",9.3,9.51,9.23,9.44,630100.0],["2024-12-11",9.54,9.66,9.28,9.56,646200.0],["2024-12-12",9.43,9.44,8.85,8.89,1101800.0],["2024-12-13",8.82,9.02,8.61,8.69,553900.0],["2024-12-16",8.8,9.09,8.65,8.98,1033300.0],["2024-12-17",8.92,9.21,8.9,9.02,430800.0],["2024-12-18",9.03,9.135,8.15,8.44,724000.0],["2024-12-19",8.63,8.76,8.37,8.45,789000.0],["2024-12-20",8.31,8.62,8.31,8.5,1431100.0],["2024-12-23",8.5,8.665,8.35,8.56,698000.0],["2024-12-24",8.53,8.555,8.28,8.33,487900.0],["2024-12-26",8.28,8.639,8.28,8.54,540300.0],["2024-12-27",8.53,8.53,8.27,8.44,1106600.0],["2024-12-30",8.4,8.44,8.12,8.35,829100.0],["2024-12-31",8.44,8.565,8.23,8.54,1297000.0],["2025-01-02",8.6,8.86,8.555,8.74,651100.0],["2025-01-03",8.85,9.02,8.76,8.76,545000.0],["2025-01-06",8.86,9.18,8.78,8.88,909100.0],["2025-01-07",8.95,9.22,8.8,9.08,927400.0],["2025-01-08",9.03,9.14,8.82,8.87,723700.0],["2025-01-10",8.64,8.8,8.04,8.21,1018700.0],["2025-01-13",8.03,8.17,7.75,8.12,1090700.0],["2025-01-14",8.25,8.43,7.695,7.86,1318800.0],["2025-01-15",8.15,8.38,7.99,8.13,1041900.0],["2025-01-16",8.2,8.21,7.985,8.05,845800.0],["2025-01-17",8.15,8.18,7.99,8.01,519700.0],["2025-01-21",8.13,8.13,7.96,8.09,563400.0],["2025-01-22",8.09,8.09,7.85,7.99,954900.0],["2025-01-23",7.91,8.19,7.91,7.98,1144400.0],["2025-01-24",7.95,8.1,7.81,7.97,713900.0],["2025-01-27",7.89,8.15,7.76,7.89,929700.0],["2025-01-28",7.91,7.96,7.74,7.9,616600.0],["2025-01-29",7.83,8.15,7.81,7.84,838900.0],["2025-01-30",7.94,8.04,7.61,7.78,1543800.0],["2025-01-31",7.8,8.0,7.565,7.7,1078600.0],["2025-02-03",7.55,7.822,7.45,7.55,1029900.0],["2025-02-04",7.55,7.89,7.52,7.82,904700.0],["2025-02-05",7.8,8.31,7.71,8.13,935900.0],["2025-02-06",8.15,8.2,7.63,7.64,1033900.0],["2025-02-07",7.62,7.78,7.53,7.57,770100.0],["2025-02-10",7.61,7.676,7.19,7.39,1099200.0],["2025-02-11",7.28,7.53,7.195,7.44,1334300.0],["2025-02-12",7.29,7.51,7.28,7.455,854700.0],["2025-02-13",7.53,7.66,7.44,7.48,915500.0],["2025-02-14",7.48,7.68,7.18,7.28,1422100.0],["2025-02-18",7.25,7.515,7.14,7.2,979700.0],["2025-02-19",7.18,7.39,7.165,7.38,589500.0],["2025-02-20",7.36,7.42,7.22,7.25,564700.0],["2025-02-21",7.35,7.41,6.99,7.0,661600.0],["2025-02-24",6.99,7.08,6.7,6.73,1056400.0],["2025-02-25",6.76,6.92,6.65,6.77,1083700.0],["2025-02-26",6.77,7.01,6.76,6.94,931900.0],["2025-02-27",6.89,7.19,6.89,6.94,909700.0],["2025-02-28",6.88,7.14,6.85,7.14,1217200.0],["2025-03-03",6.94,7.15,5.865,5.925,2797400.0],["2025-03-04",5.82,6.63,5.785,6.5,2945000.0],["2025-03-05",6.53,7.211,6.51,7.15,2835100.0],["2025-03-06",7.0,7.5,6.95,7.34,1504300.0],["2025-03-07",7.33,7.65,7.25,7.54,1384900.0],["2025-03-10",7.43,7.69,7.26,7.65,1468300.0],["2025-03-11",7.77,8.64,7.77,8.51,3012600.0],["2025-03-12",8.6,8.92,8.31,8.43,2252900.0],["2025-03-13",8.41,8.56,7.87,7.88,1397800.0],["2025-03-14",7.93,8.14,7.72,7.72,1400700.0],["2025-03-17",7.71,7.95,7.53,7.94,1635100.0],["2025-03-18",8.24,8.25,7.44,7.45,1541400.0],["2025-03-19",7.37,7.75,7.357,7.7,1481500.0],["2025-03-20",7.55,7.82,7.4,7.44,1884300.0],["2025-03-21",7.33,7.55,7.31,7.51,1964500.0],["2025-03-24",7.58,7.75,7.28,7.62,1190800.0],["2025-03-25",7.66,7.695,7.41,7.53,1229500.0],["2025-03-26",7.63,7.81,7.36,7.67,1854200.0],["2025-03-27",7.7,8.04,7.65,7.75,1901600.0],["2025-03-28",7.7,7.82,7.53,7.58,1009600.0],["2025-03-31",7.35,7.47,7.01,7.33,2397000.0],["2025-04-01",7.29,7.41,6.503,6.54,1885100.0],["2025-04-02",6.42,7.34,6.42,7.34,1867200.0],["2025-04-03",7.1,7.205,6.69,7.0,1933900.0],["2025-04-04",6.88,7.08,6.255,6.355,2891900.0],["2025-04-07",6.06,6.61,5.85,6.3,2331500.0],["2025-04-08",6.65,6.74,5.93,6.02,1483700.0],["2025-04-09",5.94,7.07,5.8,6.84,3144000.0],["2025-04-10",6.57,6.8,6.05,6.405,1666500.0],["2025-04-11",6.36,7.2,6.21,7.11,1590200.0],["2025-04-14",7.16,7.64,7.028,7.57,1455500.0],["2025-04-15",7.52,7.825,7.27,7.53,2008900.0],["2025-04-16",7.41,7.41,6.935,7.17,2068600.0],["2025-04-17",7.16,7.38,7.12,7.31,1633200.0],["2025-04-21",7.19,7.8,7.12,7.61,975700.0],["2025-04-22",7.71,8.07,7.62,7.91,1022800.0],["2025-04-23",8.14,8.23,7.83,7.85,957800.0],["2025-04-24",7.84,7.98,7.75,7.9,2042300.0],["2025-04-25",7.79,7.955,7.62,7.71,1705500.0],["2025-04-28",7.76,8.19,7.74,8.13,963600.0],["2025-04-29",8.12,8.41,8.003,8.21,891400.0],["2025-04-30",8.2,8.395,8.12,8.3,1002600.0],["2025-05-01",8.28,8.7,8.07,8.53,1484200.0],["2025-05-02",8.64,8.895,8.49,8.8,1558400.0],["2025-05-05",8.01,8.334,7.62,7.73,3676800.0],["2025-05-06",7.65,7.84,7.12,7.175,1903400.0],["2025-05-07",7.21,7.323,6.97,7.05,1985600.0],["2025-05-08",7.06,7.55,6.84,7.45,1694900.0],["2025-05-09",7.46,7.56,7.02,7.06,1191600.0],["2025-05-12",7.37,7.66,7.215,7.39,1317800.0],["2025-05-13",7.47,7.56,6.96,7.0,1792100.0],["2025-05-14",7.0,7.1,6.69,6.93,1845200.0],["2025-05-15",6.94,7.225,6.77,7.17,1632400.0],["2025-05-16",7.16,7.385,7.08,7.22,1640900.0],["2025-05-19",7.13,7.53,7.085,7.51,1553700.0],["2025-05-20",7.53,7.63,7.26,7.6,1201400.0],["2025-05-21",7.54,7.58,7.13,7.3,1595000.0],["2025-05-22",7.24,7.38,7.2,7.215,1045000.0],["2025-05-23",7.06,7.325,7.02,7.3,1628000.0],["2025-05-27",7.43,7.43,6.92,6.94,1561500.0],["2025-05-28",6.95,8.102,6.86,7.89,3147700.0],["2025-05-29",7.89,8.21,7.68,8.14,2099900.0],["2025-05-30",8.08,8.15,7.71,8.01,2177700.0],["2025-06-02",8.01,8.299,7.86,8.11,1847800.0],["2025-06-03",8.06,8.625,7.92,8.33,2951100.0],["2025-06-04",8.26,8.49,8.08,8.38,1287200.0],["2025-06-05",8.35,8.54,8.16,8.46,1923400.0],["2025-06-06",8.55,9.04,8.5,9.02,2152800.0],["2025-06-09",9.06,9.11,8.68,8.9,2305100.0],["2025-06-10",8.97,9.41,8.81,8.91,3757700.0],["2025-06-11",9.0,9.183,8.719,8.82,13528800.0],["2025-06-12",8.77,9.05,8.44,8.95,1970200.0],["2025-06-13",8.79,8.93,8.58,8.73,1103800.0],["2025-06-16",8.86,8.88,8.55,8.75,1702300.0],["2025-06-17",8.7,8.81,8.26,8.3,2014700.0],["2025-06-18",8.3,8.59,8.17,8.33,1643500.0],["2025-06-20",8.39,8.41,8.03,8.13,1711300.0],["2025-06-23",8.05,8.45,8.03,8.37,1719800.0],["2025-06-24",9.0,9.53,8.671,9.09,4771500.0],["2025-06-25",9.09,9.39,8.635,9.19,2899700.0],["2025-06-26",9.17,9.49,8.98,9.46,2348600.0],["2025-06-27",9.49,9.49,9.06,9.22,4211200.0],["2025-06-30",9.44,10.0,9.245,9.28,2636800.0],["2025-07-01",9.17,9.42,9.05,9.1,2073400.0],["2025-07-02",9.19,9.6,9.04,9.46,3087600.0],["2025-07-03",9.52,9.75,9.485,9.62,1158800.0],["2025-07-07",9.6,9.666,9.36,9.61,1688200.0],["2025-07-08",9.72,10.17,9.715,9.92,2163700.0],["2025-07-09",10.06,10.805,9.975,10.76,4838900.0],["2025-07-10",10.8,11.25,10.61,11.08,2730200.0],["2025-07-11",10.85,11.31,10.76,11.03,2132500.0],["2025-07-14",11.0,11.31,10.96,11.27,2072000.0],["2025-07-15",11.3,11.47,10.92,11.09,2078600.0],["2025-07-16",11.22,11.39,10.96,11.25,2123300.0],["2025-07-17",11.25,11.54,11.24,11.38,2679700.0],["2025-07-18",11.56,11.57,11.23,11.33,2125900.0],["2025-07-21",11.38,11.71,11.3,11.515,1981700.0],["2025-07-22",11.66,11.72,11.42,11.55,1341900.0],["2025-07-23",11.72,11.96,11.565,11.96,1614100.0],["2025-07-24",11.98,12.135,11.761,11.92,1286800.0],["2025-07-25",11.9,12.27,11.76,12.21,1433700.0],["2025-07-28",12.28,12.35,11.935,12.08,2710000.0],["2025-07-29",12.18,12.23,11.701,11.75,1680300.0],["2025-07-30",11.92,12.205,11.59,11.66,1453400.0],["2025-07-31",11.59,11.815,11.49,11.58,1439400.0],["2025-08-01",11.44,12.05,11.3,11.92,1645800.0],["2025-08-04",11.99,12.35,11.61,12.35,1790500.0],["2025-08-05",11.21,12.0,10.58,12.0,4327500.0],["2025-08-06",12.0,12.53,11.57,12.5,2971400.0],["2025-08-07",12.64,12.65,11.96,12.3,2407400.0],["2025-08-08",12.37,12.37,11.985,12.21,2019100.0],["2025-08-11",12.12,12.648,12.07,12.56,2418200.0],["2025-08-12",12.38,12.68,12.0,12.475,2510300.0],["2025-08-13",12.59,12.91,12.41,12.5,2650200.0],["2025-08-14",12.31,12.74,12.14,12.65,1481900.0],["2025-08-15",12.67,12.675,12.385,12.62,1740900.0],["2025-08-18",12.64,12.66,12.208,12.31,2238100.0],["2025-08-19",12.2,12.325,12.01,12.14,1645100.0],["2025-08-20",12.1,12.34,11.68,11.96,2122700.0],["2025-08-21",11.9,12.15,11.825,12.13,1349900.0],["2025-08-22",12.2,12.49,12.028,12.3,1414900.0],["2025-08-25",12.3,12.358,11.835,11.87,903100.0],["2025-08-26",12.0,12.38,11.95,12.32,1766400.0],["2025-08-27",12.19,12.46,12.185,12.32,1987800.0],["2025-08-28",12.32,12.605,12.195,12.52,1687500.0],["2025-08-29",12.59,12.71,12.07,12.21,2070400.0],["2025-09-02",12.02,12.79,12.02,12.7,2789200.0],["2025-09-03",12.59,13.095,12.5,12.94,4527300.0],["2025-09-04",12.95,13.24,12.41,12.7,2793800.0],["2025-09-05",12.78,13.85,12.67,13.6,4985000.0],["2025-09-08",13.6,13.65,12.7,12.71,2210800.0],["2025-09-09",12.68,12.93,12.58,12.76,3220100.0],["2025-09-10",12.75,13.07,12.635,13.05,1803000.0],["2025-09-11",13.2,13.248,12.715,12.77,1246700.0],["2025-09-12",12.74,12.91,12.66,12.81,1837300.0],["2025-09-15",13.07,13.07,12.27,12.54,2336300.0],["2025-09-16",12.44,12.725,12.32,12.435,2523400.0],["2025-09-17",12.44,12.7,12.13,12.165,2040000.0],["2025-09-18",12.26,12.755,12.13,12.71,2852900.0],["2025-09-19",12.75,12.75,11.87,12.1,2414600.0],["2025-09-22",12.2,12.49,12.05,12.2,2178400.0],["2025-09-23",12.23,12.375,11.985,12.25,1998000.0],["2025-09-24",12.26,12.78,12.26,12.56,2708600.0],["2025-09-25",12.52,12.64,12.01,12.24,2404700.0],["2025-09-26",12.24,12.97,12.13,12.53,1977600.0],["2025-09-29",12.65,12.71,12.3,12.53,1611200.0],["2025-09-30",12.78,12.88,11.52,11.69,7581100.0],["2025-10-01",12.05,12.37,10.945,11.04,8886400.0],["2025-10-02",11.03,11.22,10.63,11.06,4190100.0],["2025-10-03",11.4,11.77,11.11,11.41,8119900.0],["2025-10-06",11.48,11.727,10.85,10.97,3660500.0],["2025-10-07",10.955,11.53,10.93,11.52,3729600.0],["2025-10-08",11.59,12.535,11.56,11.91,4267100.0],["2025-10-09",11.89,12.26,11.77,11.94,4070200.0],["2025-10-10",11.93,12.02,11.34,11.78,3445000.0],["2025-10-13",11.78,12.25,11.63,11.85,2872000.0],["2025-10-14",11.83,11.855,11.1,11.23,3003800.0],["2025-10-15",11.3,11.94,11.25,11.935,3476100.0],["2025-10-16",12.0,12.33,11.84,12.2,3447300.0],["2025-10-17",11.94,12.16,11.48,11.84,3399100.0],["2025-10-20",12.02,12.22,11.75,12.18,2374900.0],["2025-10-21",12.18,12.19,11.6,11.77,1853700.0],["2025-10-22",11.75,11.84,11.28,11.34,1902600.0],["2025-10-23",11.31,11.505,11.26,11.44,1247600.0],["2025-10-24",11.64,11.78,11.455,11.49,1658300.0],["2025-10-27",11.5,11.713,11.25,11.55,1227800.0],["2025-10-28",11.52,11.7,11.47,11.53,1596300.0],["2025-10-29",11.5,11.695,11.31,11.48,1670700.0],["2025-10-30",11.67,12.1,11.49,11.82,2850600.0],["2025-10-31",11.81,12.07,11.65,11.66,2642200.0],["2025-11-03",11.64,11.7,11.33,11.41,2194300.0],["2025-11-04",11.2,11.355,10.4,10.9,3318900.0],["2025-11-05",11.03,11.1,10.57,10.81,1924900.0],["2025-11-06",10.73,10.93,10.6,10.63,1779100.0],["2025-11-07",10.63,10.875,10.3,10.85,1604400.0],["2025-11-10",10.97,11.09,10.68,10.83,1568200.0],["2025-11-11",10.78,11.24,10.78,11.22,2284300.0],["2025-11-12",11.26,11.71,11.18,11.49,1830600.0],["2025-11-13",11.38,11.6,11.18,11.19,1544800.0],["2025-11-14",11.17,11.56,11.12,11.3,1340000.0],["2025-11-17",11.4,12.03,11.08,11.89,6094400.0],["2025-11-18",11.84,11.97,11.54,11.76,2959200.0],["2025-11-19",11.75,12.37,11.66,12.1,2842600.0],["2025-11-20",12.23,12.555,11.68,11.72,2658400.0],["2025-11-21",11.67,12.36,11.63,12.24,3277300.0],["2025-11-24",12.33,12.5,11.725,12.1,4266900.0],["2025-11-25",12.1,12.27,11.77,12.13,2284500.0],["2025-11-26",12.19,12.19,11.86,12.14,2367200.0],["2025-11-28",12.15,12.265,11.995,12.15,1229300.0],["2025-12-01",12.06,12.06,11.605,11.71,2024700.0],["2025-12-02",11.7,11.8,11.145,11.25,2409600.0],["2025-12-03",11.25,11.57,11.17,11.46,2252200.0],["2025-12-04",11.48,13.0,11.41,12.43,5820400.0],["2025-12-05",12.49,12.69,12.35,12.58,2685100.0],["2025-12-08",14.58,16.44,14.58,16.11,16927000.0],["2025-12-09",16.12,16.31,15.57,15.95,5014100.0],["2025-12-10",16.06,16.138,15.31,15.41,3794100.0],["2025-12-11",15.4,15.57,14.55,14.67,3609900.0],["2025-12-12",14.83,15.375,14.35,14.56,2833900.0],["2025-12-15",14.63,14.853,14.13,14.17,3350300.0],["2025-12-16",14.12,14.53,14.12,14.39,3146500.0],["2025-12-17",14.35,14.64,13.59,13.72,3224600.0],["2025-12-18",13.87,13.91,12.95,12.98,4259000.0],["2025-12-19",12.99,13.21,12.27,12.56,7004100.0],["2025-12-22",12.7,12.995,12.39,12.96,3905800.0],["2025-12-23",12.86,13.06,12.647,12.74,2015000.0],["2025-12-24",12.65,12.809,12.59,12.71,922400.0],["2025-12-26",12.66,12.75,12.48,12.56,1151600.0],["2025-12-29",12.61,12.66,12.26,12.3,2089700.0],["2025-12-30",12.24,12.45,12.15,12.2,2190200.0],["2025-12-31",12.15,12.24,12.06,12.14,2023700.0],["2026-01-02",12.08,12.185,11.6,11.82,2499100.0],["2026-01-05",11.87,11.98,11.31,11.55,3049600.0],["2026-01-06",11.54,11.55,10.917,11.25,3493700.0],["2026-01-07",11.41,11.65,11.195,11.5,2457800.0],["2026-01-08",11.595,11.81,11.23,11.38,2710400.0],["2026-01-09",11.41,11.57,11.14,11.26,2661800.0],["2026-01-12",11.82,11.96,10.49,10.69,5495400.0],["2026-01-13",10.55,10.6,10.08,10.43,4002600.0],["2026-01-14",10.5,11.13,9.96,11.07,7103000.0],["2026-01-15",12.53,13.03,10.9,11.28,27765800.0],["2026-01-16",11.18,11.94,10.766,11.27,6653500.0],["2026-01-20",11.1,11.875,11.05,11.45,3541000.0],["2026-01-21",11.41,11.5,11.03,11.42,4157900.0],["2026-01-22",11.45,11.55,11.1,11.12,3716100.0],["2026-01-23",11.15,11.15,10.18,10.27,4878500.0],["2026-01-26",10.2,10.95,10.15,10.89,3047900.0],["2026-01-27",10.81,11.13,10.66,10.85,2933200.0],["2026-01-28",10.83,10.83,10.25,10.28,2948200.0],["2026-01-29",10.22,10.64,9.91,9.95,4306500.0],["2026-01-30",9.85,10.02,9.02,9.14,7115100.0],["2026-02-02",9.15,9.36,9.02,9.15,4870300.0],["2026-02-03",9.16,9.24,8.355,8.51,6868400.0],["2026-02-04",8.5,8.7,8.365,8.55,6855100.0],["2026-02-05",8.85,10.075,8.84,8.91,8948500.0],["2026-02-06",9.08,9.286,8.95,9.16,4095000.0],["2026-02-09",9.43,9.63,9.075,9.43,3887000.0],["2026-02-10",9.565,9.69,9.0,9.03,4485000.0],["2026-02-11",9.02,9.17,8.633,9.16,3835600.0],["2026-02-12",9.2,9.25,8.92,9.06,2606600.0],["2026-02-13",9.19,9.34,8.83,8.88,3831900.0],["2026-02-17",6.41,7.13,6.23,6.99,51578400.0],["2026-02-18",7.06,7.24,6.775,6.88,11558100.0],["2026-02-19",6.9,7.34,6.85,7.03,9715400.0],["2026-02-20",6.99,8.0,6.985,7.78,13003900.0],["2026-02-23",7.76,8.445,7.695,8.41,6361400.0],["2026-02-24",8.45,8.995,8.43,8.955,6355100.0],["2026-02-25",9.285,9.759,9.17,9.5,7848300.0],["2026-02-26",9.41,9.63,8.91,9.59,8047000.0],["2026-02-27",9.5,9.58,8.72,8.94,5516000.0],["2026-03-02",8.725,11.0,8.64,10.98,17225600.0],["2026-03-03",10.73,11.5,10.66,10.76,7818100.0],["2026-03-04",10.95,11.235,10.725,11.04,5971600.0],["2026-03-05",11.03,11.1,10.23,10.33,7385300.0],["2026-03-06",10.25,10.525,10.06,10.27,5611200.0],["2026-03-09",10.18,10.25,9.765,9.94,5819400.0],["2026-03-10",10.02,10.18,9.731,9.87,4639800.0],["2026-03-11",9.85,9.879,9.43,9.5,3984100.0],["2026-03-12",9.4,9.45,8.75,8.87,5509800.0],["2026-03-13",8.92,9.03,8.5,8.76,3725200.0],["2026-03-16",8.84,9.04,8.46,8.63,3999700.0],["2026-03-17",8.61,8.89,8.61,8.68,2610900.0],["2026-03-18",8.67,8.7,8.425,8.49,2561700.0],["2026-03-19",8.49,8.54,8.25,8.27,3029600.0],["2026-03-20",8.26,8.415,8.04,8.18,4158500.0],["2026-03-23",8.34,8.4,8.025,8.1,3844100.0],["2026-03-24",8.05,8.19,7.785,8.1,3646300.0],["2026-03-25",8.23,8.445,8.18,8.33,3471800.0],["2026-03-26",8.13,8.425,7.95,8.07,3679900.0],["2026-03-27",8.02,8.075,7.53,7.55,2822800.0],["2026-03-30",7.56,7.65,7.38,7.4,3140900.0],["2026-03-31",7.53,8.565,7.53,8.47,5429800.0],["2026-04-01",8.68,8.75,8.235,8.33,3350200.0],["2026-04-02",8.09,8.73,8.09,8.49,4373900.0],["2026-04-06",8.51,8.54,8.06,8.07,3080100.0],["2026-04-07",7.99,8.475,7.945,8.34,4372000.0],["2026-04-08",8.76,8.8,8.275,8.42,4028900.0],["2026-04-09",8.37,9.31,8.33,9.3,5116600.0],["2026-04-10",9.31,9.43,8.5,8.79,3124900.0],["2026-04-13",8.73,9.07,8.695,8.86,2845900.0],["2026-04-14",8.915,9.06,8.635,8.76,2608200.0],["2026-04-15",8.76,9.0,8.655,8.91,2555100.0],["2026-04-16",8.91,8.93,8.69,8.86,2018300.0],["2026-04-17",8.99,9.86,8.99,9.82,5327300.0],["2026-04-20",9.73,9.752,9.405,9.52,3482800.0],["2026-04-21",9.44,9.5,9.03,9.32,3517600.0],["2026-04-22",9.54,9.8,9.46,9.66,2810800.0],["2026-04-23",9.64,9.74,9.385,9.59,2519900.0],["2026-04-24",9.6,9.635,9.36,9.49,2643400.0],["2026-04-27",9.49,9.955,9.44,9.52,2548500.0],["2026-04-28",9.59,9.75,9.21,9.32,1958700.0],["2026-04-29",9.21,9.34,9.06,9.21,2522200.0],["2026-04-30",9.23,9.395,9.12,9.37,2761200.0],["2026-05-01",9.37,9.52,9.16,9.43,2294100.0],["2026-05-04",9.37,9.84,9.345,9.77,2811500.0],["2026-05-05",9.34,9.85,9.08,9.71,4217500.0],["2026-05-06",9.8,9.975,9.55,9.71,3791900.0],["2026-05-07",9.69,9.845,9.54,9.68,2104400.0],["2026-05-08",9.62,9.72,9.3,9.65,2096700.0],["2026-05-11",9.67,9.73,9.18,9.28,3521000.0],["2026-05-12",9.3,9.3,8.96,9.16,3703200.0],["2026-05-13",8.99,9.34,8.94,9.24,2777100.0],["2026-05-14",9.33,9.595,9.07,9.5,2843000.0],["2026-05-15",9.29,9.36,9.04,9.16,2373700.0],["2026-05-18",9.17,9.245,8.36,8.38,2984700.0],["2026-05-19",8.31,8.315,7.93,7.99,2959400.0],["2026-05-20",7.99,8.36,7.99,8.03,4664800.0],["2026-05-21",8.0,8.305,7.86,8.22,2313100.0],["2026-05-22",8.23,8.36,8.119,8.23,2032100.0],["2026-05-26",8.21,8.33,8.14,8.29,2041700.0],["2026-05-27",8.24,8.65,8.22,8.54,2569300.0],["2026-05-28",8.5,9.165,8.48,9.15,3385900.0],["2026-05-29",9.16,9.27,8.955,9.01,2403500.0],["2026-06-01",8.9,9.035,8.6,8.93,2064900.0],["2026-06-02",8.815,8.9,8.14,8.31,3053200.0],["2026-06-03",8.17,8.365,8.11,8.35,2044900.0],["2026-06-04",8.5,8.945,8.43,8.8,1824200.0],["2026-06-05",8.825,8.88,8.165,8.25,1348700.0],["2026-06-08",8.31,8.4,8.12,8.16,1502400.0],["2026-06-09",8.28,8.51,8.071,8.47,2426900.0],["2026-06-10",8.44,8.839,8.255,8.74,2666700.0],["2026-06-11",8.74,8.875,8.57,8.7,2765400.0],["2026-06-12",8.65,8.955,8.619,8.94,2696300.0],["2026-06-15",8.94,9.255,8.76,8.99,2467200.0],["2026-06-16",8.99,9.105,8.67,8.94,2329700.0],["2026-06-17",9.19,9.745,8.62,9.64,7404000.0],["2026-06-18",10.0,10.39,9.37,9.43,6114300.0],["2026-06-22",9.51,10.14,9.41,9.97,5162300.0],["2026-06-23",9.83,10.615,9.8,10.115,2756700.0],["2026-06-24",10.17,10.39,9.735,9.85,2764600.0],["2026-06-25",9.79,10.24,9.71,9.76,2238700.0],["2026-06-26",9.78,10.085,9.605,9.84,8123700.0],["2026-06-29",9.8,9.98,9.65,9.9,2062900.0],["2026-06-30",9.98,10.19,9.795,9.82,2450000.0],["2026-07-01",9.91,10.05,9.435,9.47,2181200.0],["2026-07-02",9.56,9.74,9.41,9.64,1834100.0],["2026-07-06",9.54,9.83,9.425,9.66,2407666.666482],["2026-07-07",9.8,10.505,9.64,10.33,2873685.799073],["2026-07-08",10.22,10.43,9.915,10.27,3201097.155652],["2026-07-09",10.16,10.9396,10.15,10.54,2429217.089967],["2026-07-10",10.51,10.53,10.065,10.2,1875628.103944],["2026-07-13",10.14,10.185,9.76,9.88,1436836.629071],["2026-07-14",9.87,9.9798,9.63,9.7,1414457.481542],["2026-07-15",9.68,10.045,9.4824,9.96,1322840.105647],["2026-07-16",9.9,9.935,8.87,9.165,2718562.431814],["2026-07-17",9.07,9.215,8.8101,8.97,1880808.309516],["2026-07-20",8.95,9.15,8.63,8.71,2496858.074981],["2026-07-21",8.7,9.135,8.67,8.93,1583213.174967],["2026-07-22",8.84,8.89,8.58,8.585,1865666.957307],["2026-07-23",8.5,8.68,8.32,8.62,1811774.93433],["2026-07-24",8.66,8.705,8.43,8.505,1166044.18495],["2026-07-27",8.64,8.86,8.475,8.64,1539828.862843],["2026-07-28",8.61,8.665,8.305,8.45,2373328.407623],["2026-07-29",8.51,8.61,8.295,8.36,1784019.035318],["2026-07-30",8.37,8.53,8.27,8.47,2686426.352913],["2026-07-31",8.44,8.564,8.15,8.17,2150807.71838],["2026-08-03",8.285,8.495,8.175,8.4,3327350.518238],["2026-08-04",8.4,8.715,8.355,8.59,2231570.048356],["2026-08-05",8.68,8.79,8.45,8.5,1599918.004818],["2026-08-06",8.45,8.79,8.4,8.74,1594000.475807],["2026-08-07",8.8,9.2,8.8,9.19,2015148.697329],["2026-08-10",9.2,9.3034,9.04,9.28,396906.097136],["2026-08-11",9.29,9.77,9.16,9.76,2174988.151211],["2026-08-12",9.77,10.43,9.74,10.23,4006250.464236],["2026-08-13",10.27,10.43,10.075,10.1,2584052.802417]]}