{"t":"RMNI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-08-28",9.75,9.75,9.75,9.75,200.0],["2015-08-31",9.75,9.75,9.75,9.75,0.0],["2015-09-01",9.75,9.75,9.75,9.75,0.0],["2015-09-02",9.75,9.75,9.75,9.75,0.0],["2015-09-03",9.75,9.75,9.75,9.75,10900.0],["2015-09-04",9.75,9.75,9.75,9.75,0.0],["2015-09-08",9.7,9.7,9.7,9.7,4000.0],["2015-09-09",9.7,9.7,9.7,9.7,0.0],["2015-09-10",9.7,9.7,9.7,9.7,6000.0],["2015-09-11",9.7,9.7,9.7,9.7,0.0],["2015-09-14",9.7,9.7,9.7,9.7,0.0],["2015-09-15",9.7,9.7,9.7,9.7,0.0],["2015-09-16",9.7,9.7,9.7,9.7,0.0],["2015-09-17",9.7,9.7,9.7,9.7,0.0],["2015-09-18",9.61,9.61,9.61,9.61,5000.0],["2015-09-21",9.65,9.65,9.61,9.61,200.0],["2015-09-22",9.6,9.6,9.6,9.6,100.0],["2015-09-23",9.6,9.6,9.6,9.6,0.0],["2015-09-24",9.64,9.7,9.64,9.7,28700.0],["2015-09-25",9.64,9.64,9.64,9.64,100.0],["2015-09-28",9.65,9.65,9.65,9.65,150000.0],["2015-09-29",9.65,9.65,9.65,9.65,0.0],["2015-09-30",9.65,9.65,9.65,9.65,0.0],["2015-10-01",9.65,9.65,9.65,9.65,0.0],["2015-10-02",9.65,9.65,9.65,9.65,0.0],["2015-10-05",9.65,9.65,9.65,9.65,0.0],["2015-10-06",9.65,9.65,9.61,9.61,19200.0],["2015-10-07",9.62,9.65,9.61,9.61,34400.0],["2015-10-08",9.61,9.61,9.61,9.61,0.0],["2015-10-09",9.61,9.61,9.61,9.61,0.0],["2015-10-12",9.61,9.61,9.61,9.61,34300.0],["2015-10-13",9.61,9.63,9.61,9.63,161000.0],["2015-10-14",9.63,9.63,9.63,9.63,0.0],["2015-10-15",9.63,9.63,9.63,9.63,200.0],["2015-10-16",9.63,9.63,9.63,9.63,0.0],["2015-10-19",9.63,9.63,9.63,9.63,0.0],["2015-10-20",9.63,9.63,9.63,9.63,0.0],["2015-10-21",9.63,9.63,9.63,9.63,0.0],["2015-10-22",9.63,9.63,9.63,9.63,0.0],["2015-10-23",9.63,9.63,9.63,9.63,0.0],["2015-10-26",9.7,9.7,9.7,9.7,300.0],["2015-10-27",9.7,9.7,9.7,9.7,0.0],["2015-10-28",9.6,9.77,9.6,9.6,56100.0],["2015-10-29",9.61,9.61,9.56,9.56,5100.0],["2015-10-30",9.56,9.56,9.56,9.56,0.0],["2015-11-02",9.56,9.56,9.56,9.56,0.0],["2015-11-03",9.56,9.56,9.56,9.56,0.0],["2015-11-04",9.56,9.56,9.56,9.56,0.0],["2015-11-05",9.56,9.56,9.56,9.56,0.0],["2015-11-06",9.56,9.56,9.56,9.56,0.0],["2015-11-09",9.75,9.75,9.75,9.75,1000.0],["2015-11-10",9.75,9.75,9.75,9.75,0.0],["2015-11-11",9.75,9.75,9.75,9.75,0.0],["2015-11-12",9.75,9.75,9.75,9.75,0.0],["2015-11-13",9.75,9.75,9.75,9.75,0.0],["2015-11-16",9.75,9.75,9.75,9.75,0.0],["2015-11-17",9.6,9.75,9.58,9.63,200400.0],["2015-11-18",9.63,9.63,9.6,9.6,45100.0],["2015-11-19",9.61,9.61,9.61,9.61,100.0],["2015-11-20",9.61,9.61,9.61,9.61,0.0],["2015-11-23",9.61,9.61,9.61,9.61,0.0],["2015-11-24",9.6,9.63,9.6,9.6,226400.0],["2015-11-25",9.6,9.6,9.6,9.6,0.0],["2015-11-27",9.6,9.6,9.6,9.6,0.0],["2015-11-30",9.55,9.77,9.55,9.77,1400.0],["2015-12-01",9.77,9.77,9.77,9.77,0.0],["2015-12-02",9.77,9.77,9.77,9.77,0.0],["2015-12-03",9.77,9.77,9.77,9.77,0.0],["2015-12-04",9.77,9.77,9.77,9.77,0.0],["2015-12-07",9.77,9.77,9.77,9.77,0.0],["2015-12-08",9.77,9.77,9.77,9.77,0.0],["2015-12-09",9.77,9.77,9.77,9.77,0.0],["2015-12-10",9.77,9.77,9.77,9.77,0.0],["2015-12-11",9.77,9.77,9.77,9.77,0.0],["2015-12-14",9.61,9.61,9.61,9.61,300.0],["2015-12-15",9.58,9.58,9.58,9.58,200000.0],["2015-12-16",9.58,9.58,9.58,9.58,0.0],["2015-12-17",9.58,9.58,9.58,9.58,0.0],["2015-12-18",9.57,9.57,9.57,9.57,300.0],["2015-12-21",9.57,9.57,9.57,9.57,0.0],["2015-12-22",9.63,9.63,9.59,9.61,135800.0],["2015-12-23",9.61,9.61,9.61,9.61,5100.0],["2015-12-24",9.61,9.61,9.61,9.61,0.0],["2015-12-28",9.5,9.52,9.5,9.51,1700.0],["2015-12-29",9.61,9.61,9.5,9.59,7900.0],["2015-12-30",9.61,9.61,9.61,9.61,200.0],["2015-12-31",9.61,9.61,9.61,9.61,0.0],["2016-01-04",9.61,9.61,9.61,9.61,0.0],["2016-01-05",9.61,9.61,9.61,9.61,0.0],["2016-01-06",9.61,9.61,9.61,9.61,0.0],["2016-01-07",9.62,9.62,9.61,9.61,5100.0],["2016-01-08",9.65,9.67,9.65,9.65,3400.0],["2016-01-11",10.0,10.4,9.61,9.61,2800.0],["2016-01-12",9.61,9.61,9.61,9.61,5000.0],["2016-01-13",9.61,9.61,9.6,9.6,129100.0],["2016-01-14",9.79,9.79,9.79,9.79,500.0],["2016-01-15",9.61,9.61,9.59,9.59,5200.0],["2016-01-19",9.61,9.61,9.56,9.57,362300.0],["2016-01-20",9.59,9.7,9.59,9.7,11500.0],["2016-01-21",9.7,9.7,9.7,9.7,0.0],["2016-01-22",9.7,9.7,9.7,9.7,0.0],["2016-01-25",9.7,9.7,9.7,9.7,0.0],["2016-01-26",9.65,9.65,9.65,9.65,200.0],["2016-01-27",9.65,9.65,9.65,9.65,0.0],["2016-01-28",9.65,9.65,9.65,9.65,0.0],["2016-01-29",9.65,9.65,9.65,9.65,0.0],["2016-02-01",9.65,9.65,9.65,9.65,0.0],["2016-02-02",9.59,9.68,9.59,9.68,2200.0],["2016-02-03",9.68,9.68,9.68,9.68,0.0],["2016-02-04",9.59,9.75,9.59,9.65,1200.0],["2016-02-05",9.65,9.65,9.65,9.65,0.0],["2016-02-08",9.65,9.65,9.65,9.65,0.0],["2016-02-09",9.65,9.65,9.65,9.65,0.0],["2016-02-10",9.6,9.6,9.6,9.6,200.0],["2016-02-11",9.6,9.6,9.6,9.6,0.0],["2016-02-12",9.6,9.68,9.6,9.675,191500.0],["2016-02-16",9.675,9.675,9.675,9.675,100.0],["2016-02-17",9.675,9.675,9.675,9.675,0.0],["2016-02-18",9.59,9.68,9.58,9.58,2430200.0],["2016-02-19",9.58,9.58,9.58,9.58,0.0],["2016-02-22",9.67,9.67,9.67,9.67,300.0],["2016-02-23",9.67,9.67,9.67,9.67,0.0],["2016-02-24",9.75,9.75,9.75,9.75,1000.0],["2016-02-25",9.71,9.74,9.71,9.74,800.0],["2016-02-26",9.6,9.73,9.6,9.72,1800.0],["2016-02-29",9.72,9.72,9.72,9.72,0.0],["2016-03-01",9.72,9.72,9.72,9.72,0.0],["2016-03-02",9.72,9.72,9.72,9.72,200.0],["2016-03-03",9.72,9.72,9.72,9.72,0.0],["2016-03-04",9.72,9.72,9.72,9.72,0.0],["2016-03-07",9.72,9.72,9.72,9.72,0.0],["2016-03-08",9.7,9.7,9.7,9.7,1000.0],["2016-03-09",9.7,9.7,9.7,9.7,0.0],["2016-03-10",9.7,9.7,9.7,9.7,0.0],["2016-03-11",9.75,9.75,9.75,9.75,1000.0],["2016-03-14",9.75,9.75,9.75,9.75,0.0],["2016-03-15",9.75,9.75,9.75,9.75,0.0],["2016-03-16",9.75,9.75,9.75,9.75,0.0],["2016-03-17",9.71,9.71,9.71,9.71,100.0],["2016-03-18",9.65,9.72,9.65,9.72,200.0],["2016-03-21",9.72,9.72,9.72,9.72,0.0],["2016-03-22",9.69,9.69,9.69,9.69,100.0],["2016-03-23",9.69,9.69,9.69,9.69,0.0],["2016-03-24",9.6,9.75,9.6,9.75,400.0],["2016-03-28",9.75,9.75,9.75,9.75,0.0],["2016-03-29",9.75,9.75,9.75,9.75,0.0],["2016-03-30",9.75,9.75,9.75,9.75,0.0],["2016-03-31",9.55,9.72,9.55,9.72,400.0],["2016-04-01",9.72,9.72,9.72,9.72,0.0],["2016-04-04",9.72,9.72,9.72,9.72,0.0],["2016-04-05",9.72,9.72,9.72,9.72,0.0],["2016-04-06",9.72,9.72,9.72,9.72,0.0],["2016-04-07",9.72,9.72,9.72,9.72,0.0],["2016-04-08",9.72,9.72,9.72,9.72,0.0],["2016-04-11",9.72,9.72,9.72,9.72,0.0],["2016-04-12",9.72,9.72,9.72,9.72,0.0],["2016-04-13",9.72,9.72,9.72,9.72,0.0],["2016-04-14",9.72,9.72,9.72,9.72,0.0],["2016-04-15",9.63,9.73,9.55,9.64,4000.0],["2016-04-18",9.55,9.689,9.55,9.689,300.0],["2016-04-19",9.85,9.9,9.74,9.85,543200.0],["2016-04-20",9.87,9.87,9.79,9.86,20900.0],["2016-04-21",9.83,9.85,9.83,9.85,5200.0],["2016-04-22",9.8,9.85,9.8,9.85,3000.0],["2016-04-25",9.87,9.87,9.8,9.85,28300.0],["2016-04-26",9.85,9.88,9.85,9.88,183200.0],["2016-04-27",9.88,9.88,9.87,9.88,58000.0],["2016-04-28",9.8,9.88,9.8,9.88,2000.0],["2016-04-29",9.88,9.88,9.88,9.88,0.0],["2016-05-02",9.8,9.88,9.8,9.88,2200.0],["2016-05-03",9.88,9.88,9.88,9.88,0.0],["2016-05-04",9.88,9.88,9.88,9.88,0.0],["2016-05-05",9.88,9.88,9.87,9.88,20000.0],["2016-05-06",9.88,9.88,9.88,9.88,2000.0],["2016-05-09",9.88,9.88,9.88,9.88,0.0],["2016-05-10",9.88,9.88,9.69,9.85,35000.0],["2016-05-11",9.85,9.85,9.85,9.85,0.0],["2016-05-12",9.88,9.88,9.88,9.88,100.0],["2016-05-13",9.88,9.88,9.88,9.88,0.0],["2016-05-16",9.88,9.88,9.88,9.88,0.0],["2016-05-17",9.88,9.88,9.88,9.88,0.0],["2016-05-18",9.88,9.88,9.88,9.88,0.0],["2016-05-19",9.88,9.88,9.88,9.88,0.0],["2016-05-20",9.88,9.88,9.88,9.88,0.0],["2016-05-23",9.88,9.88,9.88,9.88,0.0],["2016-05-24",9.8,9.85,9.78,9.78,406900.0],["2016-05-25",9.835,9.845,9.835,9.845,300.0],["2016-05-26",9.85,9.85,9.85,9.85,100.0],["2016-05-27",9.85,9.85,9.85,9.85,0.0],["2016-05-31",9.85,9.86,9.78,9.86,3500.0],["2016-06-01",9.86,9.86,9.86,9.86,0.0],["2016-06-02",9.86,9.86,9.86,9.86,0.0],["2016-06-03",9.861,9.861,9.861,9.861,500.0],["2016-06-06",9.85,9.88,9.85,9.88,800.0],["2016-06-07",9.9,9.95,9.85,9.9,11300.0],["2016-06-08",9.9,9.9,9.9,9.9,0.0],["2016-06-09",9.9,9.9,9.9,9.9,0.0],["2016-06-10",9.89,9.89,9.89,9.89,100.0],["2016-06-13",9.89,9.89,9.89,9.89,0.0],["2016-06-14",9.36,9.79,9.35,9.78,6100.0],["2016-06-15",9.72,9.87,9.54,9.82,3800.0],["2016-06-16",9.82,9.82,9.82,9.82,0.0],["2016-06-17",9.84,9.84,9.84,9.84,200.0],["2016-06-20",9.84,9.84,9.84,9.84,0.0],["2016-06-21",9.84,9.84,9.84,9.84,0.0],["2016-06-22",9.84,9.84,9.84,9.84,0.0],["2016-06-23",9.84,9.84,9.84,9.84,0.0],["2016-06-24",9.24,9.24,9.24,9.24,1500.0],["2016-06-27",9.89,9.9,9.72,9.78,4500.0],["2016-06-28",8.93,9.73,8.93,9.71,5000.0],["2016-06-29",9.7,9.7,9.68,9.7,1200.0],["2016-06-30",9.7,9.7,9.7,9.7,0.0],["2016-07-01",9.7,9.7,9.7,9.7,0.0],["2016-07-05",9.7,9.7,9.7,9.7,0.0],["2016-07-06",9.7,9.7,9.7,9.7,0.0],["2016-07-07",9.7,9.7,9.7,9.7,0.0],["2016-07-08",9.7,9.7,9.7,9.7,0.0],["2016-07-11",9.7,9.7,9.7,9.7,0.0],["2016-07-12",9.7,9.7,9.7,9.7,0.0],["2016-07-13",9.7,9.7,9.7,9.7,0.0],["2016-07-14",9.74,9.74,9.74,9.74,100.0],["2016-07-15",9.74,9.74,9.74,9.74,0.0],["2016-07-18",9.74,9.74,9.74,9.74,0.0],["2016-07-19",9.74,9.74,9.74,9.74,0.0],["2016-07-20",9.9,9.9,9.65,9.65,1500.0],["2016-07-21",9.65,9.65,9.65,9.65,0.0],["2016-07-22",9.65,9.65,9.65,9.65,0.0],["2016-07-25",9.65,9.65,9.65,9.65,0.0],["2016-07-26",9.65,9.65,9.65,9.65,0.0],["2016-07-27",9.65,9.65,9.65,9.65,0.0],["2016-07-28",9.42,9.82,9.42,9.8,10800.0],["2016-07-29",9.8,9.8,9.8,9.8,0.0],["2016-08-01",9.8,9.8,9.8,9.8,0.0],["2016-08-02",9.8,9.8,9.8,9.8,0.0],["2016-08-03",9.8,9.8,9.8,9.8,0.0],["2016-08-04",9.8,9.8,9.8,9.8,0.0],["2016-08-05",9.8,9.8,9.8,9.8,0.0],["2016-08-08",9.8,9.8,9.8,9.8,0.0],["2016-08-09",9.8,9.8,9.8,9.8,0.0],["2016-08-10",9.8,9.8,9.8,9.8,0.0],["2016-08-11",9.8,9.8,9.8,9.8,0.0],["2016-08-12",9.75,9.75,9.75,9.75,1800.0],["2016-08-15",9.75,9.75,9.75,9.75,0.0],["2016-08-16",9.75,9.75,9.75,9.75,0.0],["2016-08-17",9.75,9.75,9.75,9.75,0.0],["2016-08-18",9.75,9.75,9.75,9.75,0.0],["2016-08-19",9.75,9.75,9.75,9.75,0.0],["2016-08-22",9.75,9.75,9.75,9.75,0.0],["2016-08-23",9.75,9.75,9.75,9.75,0.0],["2016-08-24",9.75,9.75,9.75,9.75,0.0],["2016-08-25",9.75,9.75,9.75,9.75,0.0],["2016-08-26",9.32,9.8,9.32,9.8,3200.0],["2016-08-29",9.8,9.8,9.8,9.8,0.0],["2016-08-30",9.8,9.8,9.8,9.8,0.0],["2016-08-31",9.8,9.8,9.8,9.8,0.0],["2016-09-01",9.8,9.8,9.8,9.8,0.0],["2016-09-02",9.8,9.8,9.8,9.8,0.0],["2016-09-06",9.8,9.8,9.8,9.8,0.0],["2016-09-07",9.8,9.8,9.8,9.8,0.0],["2016-09-08",9.8,9.8,9.8,9.8,0.0],["2016-09-09",9.8,9.8,9.8,9.8,0.0],["2016-09-12",9.8,9.8,9.8,9.8,0.0],["2016-09-13",9.8,9.8,9.8,9.8,0.0],["2016-09-14",9.8,9.8,9.8,9.8,0.0],["2016-09-15",9.8,9.8,9.8,9.8,0.0],["2016-09-16",9.8,9.8,9.8,9.8,0.0],["2016-09-19",9.8,9.8,9.8,9.8,0.0],["2016-09-20",9.8,9.8,9.8,9.8,0.0],["2016-09-21",9.8,9.8,9.8,9.8,0.0],["2016-09-22",9.8,9.8,9.8,9.8,0.0],["2016-09-23",9.8,9.8,9.8,9.8,0.0],["2016-09-26",9.8,9.8,9.8,9.8,0.0],["2016-09-27",9.8,9.8,9.8,9.8,0.0],["2016-09-28",9.8,9.8,9.8,9.8,0.0],["2016-09-29",9.8,9.8,9.8,9.8,0.0],["2016-09-30",9.8,9.8,9.8,9.8,0.0],["2016-10-03",9.8,9.8,9.8,9.8,0.0],["2016-10-04",9.8,9.8,9.8,9.8,290400.0],["2016-10-05",9.8,9.8,9.8,9.8,0.0],["2016-10-06",9.8,9.8,9.8,9.8,0.0],["2016-10-07",9.88,9.88,9.82,9.82,600.0],["2016-10-10",9.82,9.82,9.82,9.82,0.0],["2016-10-11",9.82,9.82,9.82,9.82,0.0],["2016-10-12",9.82,9.82,9.82,9.82,0.0],["2016-10-13",9.82,9.82,9.82,9.82,0.0],["2016-10-14",9.82,9.82,9.82,9.82,0.0],["2016-10-17",9.82,9.82,9.82,9.82,0.0],["2016-10-18",9.82,9.82,9.82,9.82,0.0],["2016-10-19",9.82,9.82,9.82,9.82,0.0],["2016-10-20",9.82,9.82,9.82,9.82,0.0],["2016-10-21",9.82,9.82,9.82,9.82,0.0],["2016-10-24",9.82,9.82,9.82,9.82,0.0],["2016-10-25",9.82,9.82,9.82,9.82,0.0],["2016-10-26",9.82,9.82,9.82,9.82,0.0],["2016-10-27",9.82,9.82,9.82,9.82,0.0],["2016-10-28",9.82,9.82,9.82,9.82,0.0],["2016-10-31",9.82,9.82,9.82,9.82,0.0],["2016-11-01",9.82,9.82,9.82,9.82,0.0],["2016-11-02",9.82,9.82,9.82,9.82,0.0],["2016-11-03",9.72,9.72,9.72,9.72,1000.0],["2016-11-04",9.72,9.72,9.72,9.72,0.0],["2016-11-07",9.72,9.72,9.72,9.72,0.0],["2016-11-08",9.72,9.72,9.72,9.72,0.0],["2016-11-09",9.84,9.84,9.84,9.84,100.0],["2016-11-10",9.84,9.84,9.84,9.84,0.0],["2016-11-11",9.84,9.84,9.84,9.84,0.0],["2016-11-14",9.84,9.84,9.84,9.84,0.0],["2016-11-15",9.77,9.77,9.77,9.77,2100.0],["2016-11-16",9.77,9.77,9.77,9.77,0.0],["2016-11-17",9.84,9.85,9.84,9.85,1087200.0],["2016-11-18",9.89,9.89,9.89,9.89,100.0],["2016-11-21",9.89,9.89,9.89,9.89,100.0],["2016-11-22",9.88,9.88,9.88,9.88,100.0],["2016-11-23",9.89,9.89,9.89,9.89,100.0],["2016-11-25",9.89,9.89,9.89,9.89,0.0],["2016-11-28",9.89,9.9,9.89,9.898,15000.0],["2016-11-29",9.88,9.88,9.88,9.88,1300.0],["2016-11-30",9.89,9.9,9.89,9.9,2000.0],["2016-12-01",9.86,9.86,9.85,9.85,400.0],["2016-12-02",9.85,9.85,9.85,9.85,0.0],["2016-12-05",9.85,9.85,9.85,9.85,1800.0],["2016-12-06",9.85,9.85,9.85,9.85,0.0],["2016-12-07",9.85,9.85,9.85,9.85,0.0],["2016-12-08",9.9,9.92,9.898,9.92,4600.0],["2016-12-09",9.91,9.92,9.88,9.9,92500.0],["2016-12-12",9.919,9.919,9.91,9.91,800.0],["2016-12-13",9.91,9.91,9.91,9.91,0.0],["2016-12-14",9.9,9.9,9.9,9.9,200.0],["2016-12-15",9.9,9.9,9.9,9.9,1000.0],["2016-12-16",9.9,9.9,9.9,9.9,1000.0],["2016-12-19",9.9,9.9,9.9,9.9,100.0],["2016-12-20",9.9,9.903,9.9,9.901,1400.0],["2016-12-21",9.92,9.92,9.91,9.91,748800.0],["2016-12-22",9.9,9.9,9.9,9.9,4300.0],["2016-12-23",9.9,9.9,9.9,9.9,3900.0],["2016-12-27",9.9,9.9,9.9,9.9,0.0],["2016-12-28",9.9,9.9,9.9,9.9,0.0],["2016-12-29",9.91,9.91,9.91,9.91,224900.0],["2016-12-30",9.91,9.91,9.91,9.91,0.0],["2017-01-03",9.91,9.91,9.91,9.91,0.0],["2017-01-04",9.91,9.91,9.91,9.91,0.0],["2017-01-05",9.91,9.91,9.91,9.91,0.0],["2017-01-06",9.91,9.91,9.91,9.91,0.0],["2017-01-09",9.9,9.9,9.9,9.9,1000.0],["2017-01-10",9.9,9.9,9.9,9.9,0.0],["2017-01-11",9.9,9.9,9.9,9.9,0.0],["2017-01-12",9.9,9.9,9.9,9.9,0.0],["2017-01-13",9.92,9.93,9.92,9.93,3500.0],["2017-01-17",9.93,9.93,9.93,9.93,0.0],["2017-01-18",9.94,9.94,9.94,9.94,200.0],["2017-01-19",9.95,9.96,9.95,9.96,6100.0],["2017-01-20",9.96,9.96,9.96,9.96,0.0],["2017-01-23",9.96,9.96,9.96,9.96,0.0],["2017-01-24",9.96,9.96,9.96,9.96,0.0],["2017-01-25",9.96,9.98,9.96,9.98,3200.0],["2017-01-26",9.99,9.99,9.99,9.99,49000.0],["2017-01-27",9.99,9.99,9.99,9.99,0.0],["2017-01-30",9.99,9.99,9.99,9.99,0.0],["2017-01-31",9.99,9.99,9.99,9.99,0.0],["2017-02-01",10.0,10.0,10.0,10.0,200.0],["2017-02-02",10.0,10.0,9.99,9.99,2800.0],["2017-02-03",9.99,9.99,9.99,9.99,0.0],["2017-02-06",9.99,9.99,9.99,9.99,0.0],["2017-02-07",10.0,10.0,10.0,10.0,800.0],["2017-02-08",10.0,10.0,10.0,10.0,6000.0],["2017-02-09",10.0,10.0,10.0,10.0,0.0],["2017-02-10",10.0,10.0,10.0,10.0,0.0],["2017-02-13",10.0,10.0,10.0,10.0,0.0],["2017-02-14",10.0,10.05,10.0,10.05,144700.0],["2017-02-15",10.0,10.0,10.0,10.0,300.0],["2017-02-16",10.0,10.0,9.97,9.97,201800.0],["2017-02-17",9.97,9.97,9.97,9.97,0.0],["2017-02-21",9.97,9.97,9.97,9.97,0.0],["2017-02-22",9.97,9.97,9.97,9.97,0.0],["2017-02-23",10.0,10.05,10.0,10.05,418300.0],["2017-02-24",10.02,10.02,10.0,10.0,600.0],["2017-02-27",10.0,10.0,10.0,10.0,0.0],["2017-02-28",10.025,10.025,10.0,10.025,957000.0],["2017-03-01",10.025,10.025,10.025,10.025,0.0],["2017-03-02",10.025,10.025,10.025,10.025,0.0],["2017-03-03",10.025,10.025,10.025,10.025,0.0],["2017-03-06",10.025,10.025,10.025,10.025,0.0],["2017-03-07",10.025,10.025,10.025,10.025,0.0],["2017-03-08",10.025,10.025,10.025,10.025,0.0],["2017-03-09",10.0,10.0,9.9,9.96,1350100.0],["2017-03-10",10.0,10.15,9.96,9.96,5800.0],["2017-03-13",10.04,10.04,9.96,9.96,600.0],["2017-03-14",9.96,9.96,9.96,9.96,400.0],["2017-03-15",9.96,9.96,9.96,9.96,0.0],["2017-03-16",9.96,9.96,9.96,9.96,0.0],["2017-03-17",9.96,9.96,9.96,9.96,0.0],["2017-03-20",9.96,9.96,9.96,9.96,0.0],["2017-03-21",9.96,9.96,9.96,9.96,0.0],["2017-03-22",9.96,9.96,9.95,9.96,1200.0],["2017-03-23",9.96,9.96,9.96,9.96,0.0],["2017-03-24",9.971,9.971,9.971,9.971,1000.0],["2017-03-27",9.971,9.971,9.971,9.971,0.0],["2017-03-28",9.971,9.971,9.971,9.971,0.0],["2017-03-29",9.971,9.971,9.971,9.971,0.0],["2017-03-30",9.971,9.971,9.971,9.971,0.0],["2017-03-31",9.971,9.971,9.971,9.971,0.0],["2017-04-03",9.95,9.95,9.95,9.95,8000.0],["2017-04-04",9.95,9.95,9.95,9.95,0.0],["2017-04-05",9.95,9.95,9.95,9.95,0.0],["2017-04-06",9.95,9.95,9.95,9.95,0.0],["2017-04-07",9.95,9.95,9.95,9.95,0.0],["2017-04-10",9.95,9.95,9.95,9.95,0.0],["2017-04-11",9.95,9.95,9.95,9.95,0.0],["2017-04-12",9.98,9.98,9.98,9.98,50000.0],["2017-04-13",9.98,9.984,9.98,9.984,1400.0],["2017-04-17",9.984,9.984,9.984,9.984,0.0],["2017-04-18",9.99,9.99,9.99,9.99,100.0],["2017-04-19",9.99,9.99,9.99,9.99,0.0],["2017-04-20",9.99,9.99,9.99,9.99,0.0],["2017-04-21",9.95,9.95,9.95,9.95,300.0],["2017-04-24",9.95,9.95,9.95,9.95,0.0],["2017-04-25",9.95,9.95,9.95,9.95,0.0],["2017-04-26",9.96,9.96,9.95,9.95,2600.0],["2017-04-27",10.0,10.0,10.0,10.0,1000.0],["2017-04-28",10.0,10.0,10.0,10.0,0.0],["2017-05-01",10.0,10.0,10.0,10.0,0.0],["2017-05-02",10.0,10.0,10.0,10.0,0.0],["2017-05-03",10.0,10.0,10.0,10.0,0.0],["2017-05-04",9.9,10.04,9.9,10.04,500.0],["2017-05-05",10.04,10.04,10.04,10.04,0.0],["2017-05-08",10.04,10.04,10.04,10.04,0.0],["2017-05-09",10.04,10.04,10.04,10.04,0.0],["2017-05-10",10.04,10.04,10.04,10.04,0.0],["2017-05-11",10.04,10.04,10.04,10.04,0.0],["2017-05-12",10.04,10.04,10.04,10.04,0.0],["2017-05-15",10.04,10.04,10.04,10.04,0.0],["2017-05-16",10.0,10.07,9.98,10.015,427900.0],["2017-05-17",10.015,10.015,10.015,10.015,0.0],["2017-05-18",10.0,10.0,10.0,10.0,214600.0],["2017-05-19",10.0,10.05,10.0,10.02,197300.0],["2017-05-22",10.03,10.04,10.02,10.04,677500.0],["2017-05-23",10.04,10.04,10.03,10.04,23800.0],["2017-05-24",10.04,10.04,10.04,10.04,700.0],["2017-05-25",10.03,10.04,10.025,10.04,5500.0],["2017-05-26",10.04,10.04,10.04,10.04,500.0],["2017-05-30",10.02,10.04,10.02,10.04,22600.0],["2017-05-31",10.04,10.07,10.03,10.03,5700.0],["2017-06-01",10.07,10.07,10.07,10.07,200.0],["2017-06-02",9.984,10.05,9.984,10.05,300.0],["2017-06-05",10.028,10.05,10.015,10.05,4000.0],["2017-06-06",10.05,10.05,10.05,10.05,0.0],["2017-06-07",10.03,10.05,10.03,10.05,1100.0],["2017-06-08",10.05,10.05,10.05,10.05,0.0],["2017-06-09",10.05,10.05,10.05,10.05,0.0],["2017-06-12",10.032,10.05,10.02,10.05,17200.0],["2017-06-13",10.05,10.05,9.95,10.01,33500.0],["2017-06-14",10.04,10.04,10.04,10.04,100.0],["2017-06-15",10.04,10.04,10.04,10.04,0.0],["2017-06-16",10.04,10.04,10.04,10.04,0.0],["2017-06-19",10.05,10.05,9.97,10.05,250300.0],["2017-06-20",10.05,10.05,10.05,10.05,0.0],["2017-06-21",10.05,10.05,10.05,10.05,0.0],["2017-06-22",10.05,10.05,10.02,10.02,900.0],["2017-06-23",10.03,10.03,10.03,10.03,200.0],["2017-06-26",10.03,10.03,10.03,10.03,0.0],["2017-06-27",10.03,10.03,10.03,10.03,0.0],["2017-06-28",10.03,10.03,10.03,10.03,0.0],["2017-06-29",9.99,9.99,9.99,9.99,200.0],["2017-06-30",10.01,10.01,10.01,10.01,100.0],["2017-07-03",10.01,10.01,10.01,10.01,0.0],["2017-07-05",10.03,10.03,9.99,9.99,21400.0],["2017-07-06",9.95,9.99,9.95,9.99,5200.0],["2017-07-07",9.97,9.99,9.96,9.97,1600.0],["2017-07-10",9.948,9.948,9.948,9.948,1000.0],["2017-07-11",9.9,9.98,9.9,9.98,400.0],["2017-07-12",9.96,9.96,9.96,9.96,300.0],["2017-07-13",9.95,9.952,9.95,9.95,400.0],["2017-07-14",9.95,9.95,9.95,9.95,0.0],["2017-07-17",9.95,9.95,9.95,9.95,200.0],["2017-07-18",9.98,10.03,9.98,9.98,2000.0],["2017-07-19",9.97,9.97,9.97,9.97,100.0],["2017-07-20",9.96,10.0,9.96,10.0,131100.0],["2017-07-21",10.0,10.0,10.0,10.0,0.0],["2017-07-24",10.0,10.0,10.0,10.0,0.0],["2017-07-25",9.954,9.954,9.95,9.95,1000.0],["2017-07-26",9.95,9.95,9.95,9.95,0.0],["2017-07-27",9.93,9.93,9.93,9.93,98000.0],["2017-07-28",9.93,9.93,9.93,9.93,0.0],["2017-07-31",9.98,9.99,9.98,9.99,1300.0],["2017-08-01",9.99,9.99,9.99,9.99,0.0],["2017-08-02",9.99,9.99,9.99,9.99,0.0],["2017-08-03",9.96,9.96,9.96,9.96,200.0],["2017-08-04",9.96,9.96,9.96,9.96,0.0],["2017-08-07",9.96,9.96,9.96,9.96,0.0],["2017-08-08",9.965,9.965,9.965,9.965,600.0],["2017-08-09",10.025,10.03,10.025,10.03,1600.0],["2017-08-10",10.03,10.03,10.03,10.03,0.0],["2017-08-11",10.03,10.03,10.03,10.03,0.0],["2017-08-14",9.9,10.04,9.9,10.04,200.0],["2017-08-15",10.03,10.03,10.03,10.03,1700.0],["2017-08-16",10.04,10.04,10.04,10.04,4800.0],["2017-08-17",10.04,10.04,10.04,10.04,0.0],["2017-08-18",10.04,10.04,10.04,10.04,0.0],["2017-08-21",10.04,10.04,10.04,10.04,0.0],["2017-08-22",10.04,10.04,10.04,10.04,0.0],["2017-08-23",10.03,10.03,10.0,10.0,1700.0],["2017-08-24",9.91,9.93,9.91,9.93,24900.0],["2017-08-25",10.0,10.0,10.0,10.0,700.0],["2017-08-28",10.0,10.0,10.0,10.0,0.0],["2017-08-29",10.0,10.0,10.0,10.0,0.0],["2017-08-30",10.0,10.0,10.0,10.0,0.0],["2017-08-31",10.05,10.05,10.01,10.01,500.0],["2017-09-01",10.01,10.01,10.01,10.01,0.0],["2017-09-05",10.01,10.01,10.01,10.01,0.0],["2017-09-06",10.01,10.01,10.01,10.01,0.0],["2017-09-07",10.01,10.01,10.01,10.01,0.0],["2017-09-08",10.01,10.01,10.01,10.01,0.0],["2017-09-11",10.01,10.01,10.01,10.01,0.0],["2017-09-12",10.01,10.01,10.01,10.01,0.0],["2017-09-13",10.01,10.01,10.01,10.01,0.0],["2017-09-14",10.01,10.01,10.01,10.01,0.0],["2017-09-15",9.95,9.95,9.95,9.95,200.0],["2017-09-18",9.95,10.0,9.95,10.0,30000.0],["2017-09-19",10.0,10.0,10.0,10.0,0.0],["2017-09-20",10.0,10.0,10.0,10.0,0.0],["2017-09-21",10.0,10.0,10.0,10.0,0.0],["2017-09-22",10.0,10.0,10.0,10.0,0.0],["2017-09-25",9.91,9.91,9.91,9.91,200.0],["2017-09-26",9.91,9.91,9.91,9.91,0.0],["2017-09-27",9.91,9.91,9.91,9.91,0.0],["2017-09-28",9.91,9.933,9.91,9.933,1600.0],["2017-09-29",9.9,9.9,8.88,9.5,2200.0],["2017-10-02",9.7,9.7,8.3,8.9,5400.0],["2017-10-03",9.0,9.0,9.0,9.0,300.0],["2017-10-04",9.0,9.0,9.0,9.0,0.0],["2017-10-05",8.6,9.9,8.6,9.75,499900.0],["2017-10-06",9.5,9.5,8.78,8.9,2500.0],["2017-10-09",8.9,9.85,8.9,9.85,1000.0],["2017-10-10",9.85,9.85,9.85,9.85,0.0],["2017-10-11",9.86,10.4,9.61,9.61,56300.0],["2017-10-12",10.0,10.0,9.85,9.85,9400.0],["2017-10-13",9.9,9.931,9.655,9.724,8000.0],["2017-10-16",10.05,10.05,8.941,8.952,9500.0],["2017-10-17",8.95,8.95,8.3,8.5,5200.0],["2017-10-18",8.58,9.94,8.58,9.465,2600.0],["2017-10-19",9.64,9.955,9.365,9.651,19900.0],["2017-10-20",9.9,9.9,9.65,9.75,4900.0],["2017-10-23",9.75,9.854,9.627,9.627,1700.0],["2017-10-24",9.9,9.9,9.558,9.75,5100.0],["2017-10-25",9.9,9.9,9.5,9.5,4400.0],["2017-10-26",9.652,9.653,9.652,9.653,800.0],["2017-10-27",9.7,9.9,9.7,9.9,3300.0],["2017-10-30",9.71,9.71,9.71,9.71,600.0],["2017-10-31",9.8,9.8,9.548,9.548,17100.0],["2017-11-01",9.75,9.825,9.6,9.75,39200.0],["2017-11-02",10.0,10.0,9.503,9.7,9600.0],["2017-11-03",9.972,9.972,9.6,9.7,10600.0],["2017-11-06",9.675,9.675,9.599,9.65,4600.0],["2017-11-07",9.66,9.75,9.15,9.21,21400.0],["2017-11-08",9.4,9.4,9.047,9.27,4400.0],["2017-11-09",9.4,9.4,9.22,9.22,6000.0],["2017-11-10",9.045,9.045,8.69,8.71,2400.0],["2017-11-13",8.9,9.005,8.469,8.469,5900.0],["2017-11-14",8.35,8.497,7.22,7.22,27500.0],["2017-11-15",7.22,7.65,6.58,6.58,18700.0],["2017-11-16",7.49,8.25,7.01,7.769,8900.0],["2017-11-17",9.23,9.23,7.08,8.0,27500.0],["2017-11-20",7.5,7.71,6.96,7.456,8000.0],["2017-11-21",7.69,7.69,7.39,7.54,16300.0],["2017-11-22",7.29,7.4,6.82,7.3,24300.0],["2017-11-24",7.08,7.67,7.08,7.5,3500.0],["2017-11-27",7.373,7.49,6.506,6.506,43600.0],["2017-11-28",6.49,7.12,6.48,7.0,128700.0],["2017-11-29",7.5,7.5,6.96,7.24,57900.0],["2017-11-30",7.0,7.75,7.0,7.0,39400.0],["2017-12-01",7.06,7.225,6.82,7.13,16900.0],["2017-12-04",7.49,7.49,7.0,7.24,36400.0],["2017-12-05",7.5,7.5,7.23,7.34,44700.0],["2017-12-06",7.5,7.5,6.8,7.29,42100.0],["2017-12-07",7.44,7.45,7.14,7.4,24200.0],["2017-12-08",7.43,7.96,7.0,7.96,229600.0],["2017-12-11",7.96,8.318,7.81,7.98,23000.0],["2017-12-12",7.92,8.02,7.565,7.96,17500.0],["2017-12-13",7.27,8.25,7.27,7.97,70000.0],["2017-12-14",7.95,8.09,7.6,7.97,76700.0],["2017-12-15",8.03,8.05,8.0,8.02,35000.0],["2017-12-18",8.05,8.05,7.83,7.98,17800.0],["2017-12-19",7.96,8.04,7.71,8.04,29800.0],["2017-12-20",7.9,8.05,7.9,7.98,2300.0],["2017-12-21",7.915,8.04,7.9,8.03,4200.0],["2017-12-22",7.96,8.02,7.71,7.71,2600.0],["2017-12-26",8.01,8.03,7.63,7.63,4400.0],["2017-12-27",7.68,7.81,7.6,7.67,7500.0],["2017-12-28",7.79,7.95,7.75,7.75,4900.0],["2017-12-29",7.76,8.0,7.75,7.91,16800.0],["2018-01-02",7.981,7.99,7.8,7.8,13400.0],["2018-01-03",7.98,7.98,7.85,7.92,3100.0],["2018-01-04",7.85,7.9,7.53,7.7,5300.0],["2018-01-05",8.015,8.015,7.68,7.89,6100.0],["2018-01-08",7.74,7.78,7.466,7.59,3700.0],["2018-01-09",7.9,8.355,7.89,8.05,23600.0],["2018-01-10",8.21,8.3,8.185,8.29,12300.0],["2018-01-11",8.04,8.18,8.04,8.06,9900.0],["2018-01-12",8.16,8.39,8.12,8.39,8800.0],["2018-01-16",8.28,8.4,8.091,8.4,5000.0],["2018-01-17",8.482,8.78,8.428,8.54,18100.0],["2018-01-18",8.547,8.588,8.479,8.48,4600.0],["2018-01-19",8.57,8.57,8.46,8.5,3200.0],["2018-01-22",8.5,8.62,8.44,8.62,25600.0],["2018-01-23",8.6,8.94,8.43,8.5,125400.0],["2018-01-24",8.5,8.8,8.5,8.8,55500.0],["2018-01-25",8.86,8.86,8.62,8.62,3300.0],["2018-01-26",8.747,8.79,8.72,8.78,5100.0],["2018-01-29",8.82,8.82,8.52,8.74,12900.0],["2018-01-30",8.616,8.68,8.6,8.61,8300.0],["2018-01-31",8.69,8.69,8.533,8.65,19000.0],["2018-02-01",8.5,8.64,8.48,8.59,31900.0],["2018-02-02",8.55,8.67,8.34,8.59,95800.0],["2018-02-05",8.44,8.67,8.44,8.6,18700.0],["2018-02-06",8.32,8.64,8.32,8.605,44600.0],["2018-02-07",8.59,8.66,8.55,8.62,5800.0],["2018-02-08",8.59,8.62,8.32,8.61,28300.0],["2018-02-09",8.49,8.61,8.44,8.58,10100.0],["2018-02-12",8.516,8.58,8.3,8.58,21200.0],["2018-02-13",8.44,8.55,8.3,8.42,23600.0],["2018-02-14",8.29,8.48,8.16,8.48,30700.0],["2018-02-15",8.52,8.56,8.19,8.56,50700.0],["2018-02-16",8.55,8.57,8.2,8.46,38300.0],["2018-02-20",8.351,8.58,8.351,8.58,13000.0],["2018-02-21",8.58,8.63,8.57,8.61,16500.0],["2018-02-22",8.569,8.73,8.569,8.66,14800.0],["2018-02-23",8.72,8.72,8.6,8.61,20400.0],["2018-02-26",8.555,8.7,8.555,8.6,146600.0],["2018-02-27",8.47,8.64,8.435,8.61,20400.0],["2018-02-28",8.586,8.62,8.5,8.59,92700.0],["2018-03-01",8.56,8.59,8.266,8.38,16600.0],["2018-03-02",8.41,8.515,8.32,8.46,32300.0],["2018-03-05",8.48,8.5,8.1,8.18,19300.0],["2018-03-06",8.22,8.36,7.71,8.23,22800.0],["2018-03-07",8.05,8.58,8.05,8.35,216400.0],["2018-03-08",8.0,8.36,8.0,8.36,49700.0],["2018-03-09",8.3,8.36,7.5,7.69,45000.0],["2018-03-12",7.6,7.98,7.27,7.56,8100.0],["2018-03-13",7.83,8.07,7.09,7.84,22800.0],["2018-03-14",7.66,8.34,7.54,8.31,35900.0],["2018-03-15",8.34,8.35,8.25,8.26,35500.0],["2018-03-16",8.31,8.5,8.31,8.5,13200.0],["2018-03-19",8.48,8.59,8.437,8.56,12300.0],["2018-03-20",8.464,8.63,8.464,8.63,14300.0],["2018-03-21",8.63,8.69,8.5,8.61,22900.0],["2018-03-22",8.581,8.61,8.52,8.56,15100.0],["2018-03-23",8.51,8.63,8.51,8.55,16600.0],["2018-03-26",8.55,8.55,8.51,8.53,26100.0],["2018-03-27",8.55,8.6,8.51,8.54,13200.0],["2018-03-28",8.54,8.54,8.26,8.26,43700.0],["2018-03-29",7.91,8.57,7.9,8.56,16800.0],["2018-04-02",8.39,8.51,8.27,8.49,9800.0],["2018-04-03",8.531,8.54,8.47,8.54,11800.0],["2018-04-04",8.02,8.53,8.02,8.5,9400.0],["2018-04-05",8.08,8.51,8.04,8.49,17600.0],["2018-04-06",8.3,8.49,8.0,8.27,23700.0],["2018-04-09",8.28,8.28,8.03,8.22,13000.0],["2018-04-10",8.1,8.36,7.802,8.11,83800.0],["2018-04-11",8.19,8.36,7.83,8.08,15400.0],["2018-04-12",8.14,8.14,7.53,8.0,19300.0],["2018-04-13",7.92,8.05,7.74,7.99,5300.0],["2018-04-16",8.05,8.13,7.91,8.11,5500.0],["2018-04-17",8.49,8.49,8.05,8.19,5600.0],["2018-04-18",7.9,8.14,7.62,8.05,5600.0],["2018-04-19",7.85,8.28,7.85,8.05,5000.0],["2018-04-20",7.99,7.99,7.83,7.83,4100.0],["2018-04-23",8.03,8.14,7.56,7.9,5100.0],["2018-04-24",7.78,8.12,7.78,8.07,7300.0],["2018-04-25",7.783,8.17,7.783,7.85,8700.0],["2018-04-26",7.84,7.96,7.62,7.72,7100.0],["2018-04-27",7.668,7.99,7.63,7.94,6300.0],["2018-04-30",7.98,7.99,7.65,7.96,4200.0],["2018-05-01",7.79,7.95,7.5,7.93,18100.0],["2018-05-02",7.79,7.99,7.345,7.83,19900.0],["2018-05-03",7.699,7.99,7.61,7.76,26200.0],["2018-05-04",7.8,7.94,7.558,7.79,10000.0],["2018-05-07",7.21,8.135,7.21,8.08,10000.0],["2018-05-08",7.71,8.06,7.71,8.0,7400.0],["2018-05-09",8.069,8.069,7.474,7.93,30100.0],["2018-05-10",7.92,8.07,7.24,7.25,20100.0],["2018-05-11",7.0,7.31,6.584,6.83,39800.0],["2018-05-14",6.638,6.71,6.25,6.45,166200.0],["2018-05-15",6.41,6.41,5.75,5.85,68500.0],["2018-05-16",5.85,5.85,5.48,5.61,52300.0],["2018-05-17",5.75,5.75,5.21,5.38,117100.0],["2018-05-18",5.37,5.454,5.0,5.3,112300.0],["2018-05-21",5.3,5.64,5.05,5.41,98100.0],["2018-05-22",5.48,5.81,5.16,5.75,68700.0],["2018-05-23",5.85,5.85,5.18,5.27,48600.0],["2018-05-24",5.45,5.72,5.16,5.4,19200.0],["2018-05-25",5.3,5.7,5.3,5.7,9200.0],["2018-05-29",5.7,5.7,5.21,5.3,50600.0],["2018-05-30",5.49,5.49,5.21,5.44,16800.0],["2018-05-31",5.24,5.5,5.068,5.25,89600.0],["2018-06-01",5.338,5.57,5.01,5.3,62500.0],["2018-06-04",5.56,5.65,5.24,5.5,57500.0],["2018-06-05",5.09,5.54,5.03,5.31,82600.0],["2018-06-06",5.31,5.4,5.28,5.34,32100.0],["2018-06-07",5.38,5.47,5.26,5.34,65600.0],["2018-06-08",5.54,5.73,5.3,5.6,64700.0],["2018-06-11",5.64,6.06,5.59,6.05,97700.0],["2018-06-12",6.01,6.25,5.63,6.06,44400.0],["2018-06-13",6.49,6.49,6.06,6.11,26000.0],["2018-06-14",6.05,6.23,6.0,6.07,24300.0],["2018-06-15",6.01,6.15,5.83,5.83,17700.0],["2018-06-18",5.75,6.08,5.56,5.57,15000.0],["2018-06-19",5.95,5.99,5.59,5.87,29600.0],["2018-06-20",5.75,6.2,5.75,6.06,33600.0],["2018-06-21",6.05,6.25,5.775,6.2,42900.0],["2018-06-22",6.23,6.87,5.78,6.32,1052100.0],["2018-06-25",6.19,6.19,5.62,5.68,64600.0],["2018-06-26",5.74,6.92,5.5,6.1,64900.0],["2018-06-27",6.06,6.587,5.61,6.25,90900.0],["2018-06-28",6.21,6.66,6.21,6.62,34500.0],["2018-06-29",6.57,6.57,6.26,6.55,25200.0],["2018-07-02",6.5,6.91,6.34,6.57,39800.0],["2018-07-03",6.58,7.0,6.58,6.97,50000.0],["2018-07-05",6.99,7.06,6.92,7.0,50400.0],["2018-07-06",7.69,7.7,6.95,7.07,42200.0],["2018-07-09",7.0,7.12,6.84,6.9,42200.0],["2018-07-10",7.09,7.29,6.926,7.11,50900.0],["2018-07-11",7.11,7.12,6.76,6.79,31300.0],["2018-07-12",6.9,7.14,6.82,7.05,30500.0],["2018-07-13",7.0,7.19,6.94,6.95,26800.0],["2018-07-16",7.01,7.16,6.9,6.95,19300.0],["2018-07-17",6.96,7.16,6.95,7.12,9100.0],["2018-07-18",7.1,7.12,6.916,6.95,7900.0],["2018-07-19",6.99,7.06,6.93,7.03,22700.0],["2018-07-20",7.02,7.265,7.02,7.24,24700.0],["2018-07-23",7.25,7.25,6.97,7.0,40800.0],["2018-07-24",7.09,7.11,6.92,7.0,17100.0],["2018-07-25",7.065,7.11,6.95,7.02,7300.0],["2018-07-26",7.03,7.03,6.96,6.99,7400.0],["2018-07-27",6.92,6.92,6.7,6.71,10400.0],["2018-07-30",6.78,7.13,6.78,6.89,25600.0],["2018-07-31",6.89,7.22,6.87,7.0,25900.0],["2018-08-01",7.0,8.239,6.956,8.16,565800.0],["2018-08-02",8.29,8.44,7.83,8.07,209500.0],["2018-08-03",8.27,8.27,7.76,8.07,78800.0],["2018-08-06",8.05,8.4,7.78,8.4,65800.0],["2018-08-07",8.05,8.55,8.05,8.16,199300.0],["2018-08-08",8.21,8.29,7.862,8.06,71700.0],["2018-08-09",8.0,8.37,7.94,8.37,100900.0],["2018-08-10",7.75,7.806,7.1,7.19,215600.0],["2018-08-13",7.09,7.28,5.88,5.93,331700.0],["2018-08-14",5.93,6.16,5.93,6.01,86600.0],["2018-08-15",5.9,5.9,5.32,5.64,173200.0],["2018-08-16",5.51,5.61,5.33,5.38,90500.0],["2018-08-17",5.35,5.54,4.587,4.82,201600.0],["2018-08-20",4.75,4.75,4.0,4.5,390500.0],["2018-08-21",4.5,5.247,4.5,5.03,195400.0],["2018-08-22",4.95,5.36,4.9,5.04,113900.0],["2018-08-23",5.04,5.27,4.95,5.07,43100.0],["2018-08-24",5.12,5.18,4.876,5.12,51700.0],["2018-08-27",5.1,5.12,4.86,5.01,87800.0],["2018-08-28",5.04,5.15,4.92,5.07,42200.0],["2018-08-29",5.04,5.11,4.99,5.01,33100.0],["2018-08-30",5.01,5.055,4.9,4.99,40100.0],["2018-08-31",4.99,5.15,4.99,5.08,43200.0],["2018-09-04",5.03,5.14,4.85,4.87,65200.0],["2018-09-05",4.89,4.98,4.53,4.64,108700.0],["2018-09-06",4.47,5.0,4.37,4.93,344200.0],["2018-09-07",4.88,5.15,4.84,5.13,63800.0],["2018-09-10",5.15,6.49,5.15,5.9,195500.0],["2018-09-11",5.87,6.87,5.11,6.83,95000.0],["2018-09-12",6.89,7.0,6.72,6.76,134600.0],["2018-09-13",6.8,6.8,6.369,6.57,86900.0],["2018-09-14",6.454,6.87,6.24,6.26,82300.0],["2018-09-17",6.24,6.56,5.97,6.22,67000.0],["2018-09-18",6.26,6.72,6.26,6.59,52600.0],["2018-09-19",6.205,7.0,5.62,6.92,195000.0],["2018-09-20",6.95,7.24,6.85,6.97,72700.0],["2018-09-21",6.96,7.07,6.289,6.75,399000.0],["2018-09-24",6.72,6.72,6.29,6.55,69600.0],["2018-09-25",6.55,6.65,6.27,6.28,23000.0],["2018-09-26",6.33,6.75,6.31,6.36,19600.0],["2018-09-27",6.35,6.44,6.35,6.37,34800.0],["2018-09-28",6.48,6.59,6.25,6.31,23100.0],["2018-10-01",6.32,6.4,5.96,6.0,50600.0],["2018-10-02",6.02,6.17,5.84,5.92,42700.0],["2018-10-03",5.97,6.42,5.9,6.34,32400.0],["2018-10-04",6.33,6.47,6.17,6.38,38000.0],["2018-10-05",6.39,6.47,6.03,6.29,12000.0],["2018-10-08",6.36,6.47,5.916,6.2,31700.0],["2018-10-09",6.15,6.6,6.15,6.55,15800.0],["2018-10-10",6.54,6.71,6.44,6.44,37200.0],["2018-10-11",6.33,6.7,6.23,6.23,15600.0],["2018-10-12",6.34,6.65,6.275,6.29,28000.0],["2018-10-15",6.31,6.59,6.1,6.52,28300.0],["2018-10-16",6.58,6.85,6.58,6.81,20400.0],["2018-10-17",6.8,6.93,6.55,6.82,34400.0],["2018-10-18",6.73,7.0,6.1,6.9,55900.0],["2018-10-19",6.9,6.99,6.775,6.9,22400.0],["2018-10-22",6.91,7.09,6.24,6.9,45900.0],["2018-10-23",6.79,7.16,6.64,6.9,58500.0],["2018-10-24",6.88,7.02,6.48,6.71,33800.0],["2018-10-25",6.76,7.0,6.66,6.71,12700.0],["2018-10-26",6.64,7.02,6.58,6.95,15200.0],["2018-10-29",7.0,7.0,6.47,6.59,16500.0],["2018-10-30",6.6,6.99,6.6,6.96,20800.0],["2018-10-31",7.0,7.19,6.91,7.15,52900.0],["2018-11-01",7.15,7.46,6.935,7.25,82300.0],["2018-11-02",7.29,7.29,6.97,7.19,22700.0],["2018-11-05",7.21,7.29,6.71,6.86,28600.0],["2018-11-06",6.86,6.93,6.79,6.83,13700.0],["2018-11-07",6.85,6.93,6.61,6.86,18400.0],["2018-11-08",6.75,6.95,6.3,6.45,53600.0],["2018-11-09",6.46,7.26,5.76,5.98,60400.0],["2018-11-12",5.82,5.85,5.673,5.74,54500.0],["2018-11-13",5.65,5.65,5.36,5.37,55600.0],["2018-11-14",5.38,5.46,5.19,5.3,39900.0],["2018-11-15",5.33,5.77,5.311,5.77,112800.0],["2018-11-16",5.63,6.08,5.48,5.58,75800.0],["2018-11-19",5.45,5.59,5.14,5.22,52000.0],["2018-11-20",5.09,5.18,4.9,5.13,42500.0],["2018-11-21",5.04,5.42,5.04,5.36,49200.0],["2018-11-23",5.27,5.27,4.93,5.12,31400.0],["2018-11-26",5.05,5.37,4.92,5.32,32100.0],["2018-11-27",5.2,5.31,5.081,5.11,31400.0],["2018-11-28",5.1,5.25,5.03,5.09,36000.0],["2018-11-29",5.07,5.17,5.01,5.08,32100.0],["2018-11-30",5.07,5.35,5.02,5.14,37500.0],["2018-12-03",5.18,5.87,5.18,5.42,21200.0],["2018-12-04",5.42,5.86,5.01,5.04,44700.0],["2018-12-06",4.98,5.527,4.9,5.07,31000.0],["2018-12-07",5.03,5.5,4.95,5.12,31400.0],["2018-12-10",5.03,5.1,4.82,4.92,41700.0],["2018-12-11",5.0,5.0,4.48,4.55,83400.0],["2018-12-12",4.61,4.95,4.34,4.92,16900.0],["2018-12-13",4.92,4.99,4.51,4.77,19600.0],["2018-12-14",4.68,4.99,4.54,4.74,16900.0],["2018-12-17",4.77,4.99,4.53,4.64,20900.0],["2018-12-18",4.74,4.88,4.53,4.66,26900.0],["2018-12-19",4.73,4.9,4.6,4.66,12100.0],["2018-12-20",4.7,4.98,4.53,4.71,36500.0],["2018-12-21",4.69,4.83,4.45,4.56,74400.0],["2018-12-24",4.64,5.45,4.36,4.7,17700.0],["2018-12-26",4.49,5.0,4.46,4.9,49100.0],["2018-12-27",4.84,4.99,4.62,4.89,38100.0],["2018-12-28",4.91,5.06,4.67,4.92,48900.0],["2018-12-31",4.95,5.25,4.72,5.15,64000.0],["2019-01-02",5.01,5.39,5.01,5.39,6600.0],["2019-01-03",5.33,5.42,5.07,5.07,5700.0],["2019-01-04",5.0,5.79,5.0,5.56,67600.0],["2019-01-07",5.19,5.6,5.18,5.58,6000.0],["2019-01-08",5.6,5.75,5.01,5.7,11700.0],["2019-01-09",5.72,5.72,5.34,5.4,18100.0],["2019-01-10",5.32,5.66,5.26,5.32,12600.0],["2019-01-11",5.16,5.63,5.125,5.58,19600.0],["2019-01-14",5.49,5.49,5.4,5.41,4700.0],["2019-01-15",5.48,5.75,5.32,5.53,6400.0],["2019-01-16",5.47,5.586,5.3,5.36,9500.0],["2019-01-17",5.36,5.55,5.31,5.44,14100.0],["2019-01-18",5.47,5.53,5.32,5.39,10800.0],["2019-01-22",5.36,5.36,5.11,5.12,4700.0],["2019-01-23",5.13,5.319,5.13,5.21,4000.0],["2019-01-24",5.21,5.5,5.21,5.45,10400.0],["2019-01-25",5.46,5.64,5.176,5.63,11700.0],["2019-01-28",5.55,5.55,5.21,5.32,17200.0],["2019-01-29",5.34,5.37,5.05,5.29,11500.0],["2019-01-30",5.28,5.53,5.146,5.53,17100.0],["2019-01-31",5.51,5.61,5.27,5.3,30200.0],["2019-02-01",5.3,5.588,5.06,5.47,20600.0],["2019-02-04",5.53,5.74,5.42,5.68,29600.0],["2019-02-05",5.67,5.67,5.42,5.45,8200.0],["2019-02-06",5.53,5.53,5.28,5.3,11300.0],["2019-02-07",5.29,5.74,5.2,5.3,11100.0],["2019-02-08",5.36,5.6,5.26,5.56,40000.0],["2019-02-11",5.64,5.75,5.49,5.64,18100.0],["2019-02-12",5.42,5.84,5.42,5.84,17600.0],["2019-02-13",5.84,5.995,5.84,5.91,14900.0],["2019-02-14",5.93,6.0,5.85,5.9,39600.0],["2019-02-15",5.93,5.93,5.57,5.75,35900.0],["2019-02-19",5.7,5.76,5.56,5.75,27200.0],["2019-02-20",5.75,5.985,5.73,5.87,21100.0],["2019-02-21",5.84,5.91,5.43,5.52,32400.0],["2019-02-22",5.537,5.57,5.05,5.16,67400.0],["2019-02-25",5.22,5.58,5.05,5.29,22600.0],["2019-02-26",5.36,5.54,5.26,5.32,14400.0],["2019-02-27",5.26,5.49,5.26,5.46,10300.0],["2019-02-28",5.45,5.52,5.35,5.46,34800.0],["2019-03-01",5.47,5.59,5.44,5.58,17300.0],["2019-03-04",5.52,6.0,5.5,5.94,92900.0],["2019-03-05",5.86,5.86,5.39,5.6,31500.0],["2019-03-06",5.6,5.69,5.3,5.37,19100.0],["2019-03-07",5.49,5.49,5.11,5.15,19600.0],["2019-03-08",5.16,5.16,4.815,5.01,21600.0],["2019-03-11",5.01,5.42,5.01,5.36,31500.0],["2019-03-12",5.38,5.47,5.21,5.41,8700.0],["2019-03-13",5.33,5.33,5.11,5.17,8300.0],["2019-03-14",5.13,5.13,4.93,5.11,13300.0],["2019-03-15",5.2,5.2,4.93,5.02,62200.0],["2019-03-18",4.97,5.505,4.97,5.35,22400.0],["2019-03-19",5.41,5.41,5.2,5.25,17200.0],["2019-03-20",5.23,5.3,5.0,5.0,43600.0],["2019-03-21",5.24,5.25,5.01,5.09,59800.0],["2019-03-22",5.0,5.03,4.85,4.96,45000.0],["2019-03-25",5.0,5.0,4.66,5.0,23500.0],["2019-03-26",5.0,5.147,4.95,5.11,12200.0],["2019-03-27",5.075,5.075,4.98,5.05,18500.0],["2019-03-28",4.995,5.13,4.955,5.05,21500.0],["2019-03-29",5.1,5.1,4.885,5.0,94600.0],["2019-04-01",5.08,5.23,4.95,4.99,52000.0],["2019-04-02",5.01,5.08,4.95,5.0,22500.0],["2019-04-03",5.05,5.27,4.96,5.06,30700.0],["2019-04-04",5.06,5.165,4.99,5.1,29400.0],["2019-04-05",5.1,5.18,5.08,5.15,16000.0],["2019-04-08",5.15,5.18,4.96,5.12,22600.0],["2019-04-09",5.15,5.15,5.1,5.12,37300.0],["2019-04-10",5.15,5.15,4.97,5.0,168100.0],["2019-04-11",5.0,5.2,4.95,5.105,44900.0],["2019-04-12",5.15,5.24,5.11,5.21,21800.0],["2019-04-15",5.21,5.39,5.15,5.25,31600.0],["2019-04-16",5.21,5.3,5.14,5.14,25300.0],["2019-04-17",5.2,5.24,5.12,5.16,41600.0],["2019-04-18",5.14,5.22,5.12,5.16,17100.0],["2019-04-22",5.19,5.2,5.0,5.09,26700.0],["2019-04-23",5.14,5.2,5.08,5.08,24800.0],["2019-04-24",5.1,5.11,5.01,5.09,59500.0],["2019-04-25",5.0,5.09,4.95,5.01,27500.0],["2019-04-26",4.99,5.07,4.99,5.06,27700.0],["2019-04-29",5.05,5.13,5.05,5.11,14900.0],["2019-04-30",5.08,5.13,5.03,5.08,101000.0],["2019-05-01",5.085,5.17,5.05,5.07,78900.0],["2019-05-02",5.08,5.18,5.01,5.15,71300.0],["2019-05-03",5.18,5.18,5.08,5.18,79200.0],["2019-05-06",5.08,5.18,5.08,5.15,45800.0],["2019-05-07",5.15,5.18,5.1,5.17,64900.0],["2019-05-08",5.17,5.19,4.89,4.94,55200.0],["2019-05-09",4.91,5.05,4.81,5.03,64700.0],["2019-05-10",5.23,5.23,5.0,5.17,41800.0],["2019-05-13",5.01,5.1,4.6,4.73,134500.0],["2019-05-14",4.79,4.95,4.47,4.91,55200.0],["2019-05-15",5.0,5.0,4.76,4.84,64200.0],["2019-05-16",4.9,4.95,4.848,4.9,28800.0],["2019-05-17",4.91,4.94,4.86,4.9,35900.0],["2019-05-20",4.9,4.9,4.845,4.87,58800.0],["2019-05-21",4.9,4.98,4.87,4.88,65200.0],["2019-05-22",4.85,4.97,4.85,4.91,33300.0],["2019-05-23",4.9,4.97,4.82,4.9,38500.0],["2019-05-24",4.96,4.97,4.71,4.74,38700.0],["2019-05-28",4.74,4.93,4.74,4.85,26600.0],["2019-05-29",4.33,4.84,4.33,4.75,37600.0],["2019-05-30",4.78,4.85,4.78,4.85,36700.0],["2019-05-31",4.79,4.85,4.724,4.84,30600.0],["2019-06-03",4.85,4.89,4.71,4.85,37000.0],["2019-06-04",4.89,4.89,4.79,4.87,33600.0],["2019-06-05",4.9,4.97,4.8,4.9,62000.0],["2019-06-06",4.9,5.0,4.81,4.93,84700.0],["2019-06-07",4.9,4.99,4.82,4.91,62100.0],["2019-06-10",4.95,5.18,4.92,5.0,116700.0],["2019-06-11",5.04,5.18,4.865,5.11,87600.0],["2019-06-12",5.23,5.23,4.99,5.1,72600.0],["2019-06-13",5.09,5.23,4.96,5.16,65100.0],["2019-06-14",5.14,5.18,5.04,5.09,49600.0],["2019-06-17",5.06,5.2,5.06,5.14,60900.0],["2019-06-18",5.12,5.19,5.1,5.16,64700.0],["2019-06-19",5.17,5.28,5.13,5.19,223800.0],["2019-06-20",5.24,5.27,5.13,5.2,215900.0],["2019-06-21",5.19,5.23,5.1,5.23,202800.0],["2019-06-24",5.2,5.215,5.1,5.18,156800.0],["2019-06-25",5.16,5.2,5.1,5.18,163200.0],["2019-06-26",5.28,5.28,5.09,5.1,63100.0],["2019-06-27",5.2,5.21,5.1,5.15,61400.0],["2019-06-28",5.17,5.36,5.11,5.3,1165300.0],["2019-07-01",5.37,5.48,5.17,5.39,129900.0],["2019-07-02",5.4,5.41,5.2,5.27,72700.0],["2019-07-03",5.29,5.35,5.22,5.25,47100.0],["2019-07-05",5.22,5.38,5.19,5.24,49600.0],["2019-07-08",5.21,5.3,5.18,5.2,21400.0],["2019-07-09",5.23,5.23,5.2,5.21,27100.0],["2019-07-10",5.27,5.27,5.18,5.19,24400.0],["2019-07-11",5.23,5.27,5.16,5.26,46500.0],["2019-07-12",5.215,5.3,5.2,5.26,37700.0],["2019-07-15",5.29,5.34,5.03,5.2,25300.0],["2019-07-16",5.12,5.19,4.965,5.08,97100.0],["2019-07-17",5.08,5.08,4.99,5.08,33300.0],["2019-07-18",5.07,5.12,5.03,5.09,18400.0],["2019-07-19",5.07,5.11,4.96,5.1,27900.0],["2019-07-22",5.15,5.15,4.82,5.0,98400.0],["2019-07-23",5.05,5.05,4.91,5.0,43000.0],["2019-07-24",4.95,5.1,4.95,5.1,38000.0],["2019-07-25",5.08,5.08,4.96,4.98,71300.0],["2019-07-26",5.0,5.13,4.99,5.04,38000.0],["2019-07-29",5.04,5.05,4.975,4.99,37600.0],["2019-07-30",4.96,5.04,4.95,4.97,27800.0],["2019-07-31",4.96,5.0,4.92,4.93,56500.0],["2019-08-01",4.93,4.99,4.71,4.74,77300.0],["2019-08-02",4.75,4.75,4.33,4.67,34300.0],["2019-08-05",4.7,5.05,4.57,4.66,59700.0],["2019-08-06",4.69,5.22,4.65,4.71,40700.0],["2019-08-07",4.7,5.02,4.61,4.75,43100.0],["2019-08-08",4.78,4.92,4.72,4.8,44300.0],["2019-08-09",5.1,5.16,4.8,4.91,186700.0],["2019-08-12",4.83,4.83,4.65,4.73,64800.0],["2019-08-13",4.76,4.96,4.68,4.88,62000.0],["2019-08-14",4.84,4.86,4.65,4.76,44500.0],["2019-08-15",4.79,4.8,4.72,4.76,113900.0],["2019-08-16",4.79,4.94,4.76,4.88,95900.0],["2019-08-19",5.0,5.07,4.84,4.92,70700.0],["2019-08-20",4.93,5.1,4.79,4.92,64000.0],["2019-08-21",4.95,5.0,4.87,4.88,94400.0],["2019-08-22",4.92,5.0,4.75,4.76,104300.0],["2019-08-23",4.79,4.88,4.66,4.83,143700.0],["2019-08-26",4.9,4.9,4.75,4.8,181900.0],["2019-08-27",4.84,4.85,4.65,4.76,89300.0],["2019-08-28",4.8,4.8,4.73,4.77,75100.0],["2019-08-29",4.84,4.85,4.7,4.75,349100.0],["2019-08-30",4.86,4.86,4.75,4.77,146200.0],["2019-09-03",4.8,4.81,4.69,4.7,104300.0],["2019-09-04",4.74,4.81,4.55,4.69,57500.0],["2019-09-05",4.7,4.75,4.69,4.71,42200.0],["2019-09-06",4.74,4.75,4.56,4.74,51000.0],["2019-09-09",4.69,4.75,4.445,4.61,142000.0],["2019-09-10",4.56,4.83,4.39,4.73,124700.0],["2019-09-11",4.71,4.84,4.63,4.83,94100.0],["2019-09-12",4.76,4.96,4.56,4.9,98500.0],["2019-09-13",4.87,5.04,4.77,4.98,121200.0],["2019-09-16",4.95,4.97,4.69,4.79,122200.0],["2019-09-17",4.77,4.81,4.71,4.79,57100.0],["2019-09-18",4.8,4.8,4.72,4.78,62900.0],["2019-09-19",4.79,4.85,4.75,4.82,79700.0],["2019-09-20",4.82,4.83,4.69,4.69,178900.0],["2019-09-23",4.62,4.74,4.54,4.62,59100.0],["2019-09-24",4.57,4.62,4.39,4.44,50800.0],["2019-09-25",4.45,4.45,4.28,4.41,57800.0],["2019-09-26",4.41,4.41,4.32,4.37,44400.0],["2019-09-27",4.39,4.42,4.32,4.34,48800.0],["2019-09-30",4.32,4.405,4.32,4.38,70900.0],["2019-10-01",4.38,4.38,4.11,4.15,87300.0],["2019-10-02",4.1,4.15,3.98,4.14,66400.0],["2019-10-03",4.13,4.165,4.05,4.11,40400.0],["2019-10-04",4.11,4.2,4.05,4.15,40600.0],["2019-10-07",4.14,4.295,4.08,4.2,50400.0],["2019-10-08",4.15,4.4,4.01,4.38,57800.0],["2019-10-09",4.35,4.48,4.24,4.33,56000.0],["2019-10-10",4.3,4.3,4.13,4.19,103000.0],["2019-10-11",4.24,4.28,4.08,4.1,72600.0],["2019-10-14",4.07,4.09,3.98,4.02,87400.0],["2019-10-15",4.02,4.02,3.93,3.99,49700.0],["2019-10-16",3.97,4.03,3.83,3.88,77000.0],["2019-10-17",3.91,3.91,3.8,3.87,61500.0],["2019-10-18",3.85,3.94,3.74,3.85,287100.0],["2019-10-21",3.89,4.21,3.8,4.15,73900.0],["2019-10-22",4.03,4.17,3.98,4.09,29800.0],["2019-10-23",4.05,4.11,4.03,4.03,43400.0],["2019-10-24",4.0,4.05,3.96,3.99,86700.0],["2019-10-25",4.0,4.065,3.94,3.99,59000.0],["2019-10-28",4.0,4.04,3.974,4.03,25600.0],["2019-10-29",4.01,4.03,3.99,3.99,20600.0],["2019-10-30",3.99,4.01,3.92,3.93,11200.0],["2019-10-31",3.92,3.96,3.89,3.91,21000.0],["2019-11-01",3.87,4.02,3.85,4.01,25000.0],["2019-11-04",4.0,4.02,3.96,4.01,32000.0],["2019-11-05",4.0,4.12,3.95,4.1,32200.0],["2019-11-06",4.1,4.1,3.96,3.96,23300.0],["2019-11-07",4.0,4.0,3.63,3.96,36200.0],["2019-11-08",4.01,4.33,3.86,4.14,54600.0],["2019-11-11",4.11,4.15,3.95,3.98,152500.0],["2019-11-12",3.96,4.01,3.8,3.87,73900.0],["2019-11-13",3.85,4.02,3.85,3.97,56900.0],["2019-11-14",3.96,4.06,3.94,4.0,44500.0],["2019-11-15",4.04,4.06,3.95,4.03,38400.0],["2019-11-18",4.0,4.02,3.83,3.91,44400.0],["2019-11-19",3.89,4.03,3.798,3.99,52300.0],["2019-11-20",4.0,4.06,3.91,3.93,39700.0],["2019-11-21",3.94,3.96,3.84,3.92,30900.0],["2019-11-22",3.94,3.99,3.87,3.96,22800.0],["2019-11-25",3.97,4.02,3.9,3.96,108800.0],["2019-11-26",3.94,4.0,3.94,3.99,20100.0],["2019-11-27",3.99,4.04,3.96,3.985,35100.0],["2019-11-29",3.97,4.04,3.935,3.97,38100.0],["2019-12-02",4.0,4.0,3.87,3.88,35900.0],["2019-12-03",3.92,3.92,3.86,3.89,26200.0],["2019-12-04",3.9,3.96,3.86,3.95,22200.0],["2019-12-05",3.94,3.97,3.85,3.89,62800.0],["2019-12-06",3.89,4.05,3.89,4.01,131700.0],["2019-12-09",4.03,4.1,3.94,3.96,72500.0],["2019-12-10",3.95,4.0,3.95,3.98,30100.0],["2019-12-11",3.99,4.01,3.95,4.0,27700.0],["2019-12-12",3.86,4.0,3.86,3.99,21600.0],["2019-12-13",4.0,4.05,3.96,4.02,44100.0],["2019-12-16",3.99,4.05,3.97,4.0,44500.0],["2019-12-17",4.03,4.03,3.78,3.97,66000.0],["2019-12-18",3.95,4.005,3.95,3.97,19600.0],["2019-12-19",4.0,4.02,3.94,3.99,90800.0],["2019-12-20",3.99,3.99,3.96,3.98,52900.0],["2019-12-23",4.0,4.0,3.85,3.92,88600.0],["2019-12-24",3.99,4.0,3.94,3.95,27900.0],["2019-12-26",3.94,3.98,3.85,3.87,33300.0],["2019-12-27",3.9,3.96,3.87,3.95,47100.0],["2019-12-30",3.92,4.12,3.9,4.05,95400.0],["2019-12-31",4.0,4.03,3.82,3.88,77400.0],["2020-01-02",3.89,3.94,3.89,3.93,33800.0],["2020-01-03",3.91,3.97,3.91,3.94,32500.0],["2020-01-06",3.93,4.05,3.93,4.0,116600.0],["2020-01-07",4.0,4.046,3.88,3.98,76100.0],["2020-01-08",3.96,4.05,3.96,3.98,157300.0],["2020-01-09",4.009,4.03,3.96,3.99,27600.0],["2020-01-10",3.99,4.0,3.91,3.94,79700.0],["2020-01-13",3.94,4.08,3.91,4.06,59700.0],["2020-01-14",4.02,4.1,4.02,4.08,45400.0],["2020-01-15",4.07,4.17,4.06,4.13,55400.0],["2020-01-16",4.14,4.25,3.89,4.23,857300.0],["2020-01-17",4.25,4.46,4.25,4.44,65000.0],["2020-01-21",4.4,4.75,4.4,4.65,77300.0],["2020-01-22",4.69,4.83,4.69,4.74,49400.0],["2020-01-23",4.72,5.36,4.7,5.31,573500.0],["2020-01-24",5.38,5.38,5.15,5.23,204300.0],["2020-01-27",5.21,5.28,5.13,5.16,129600.0],["2020-01-28",5.15,5.24,5.07,5.11,111700.0],["2020-01-29",5.09,5.16,5.041,5.12,52400.0],["2020-01-30",5.12,5.21,5.08,5.18,49300.0],["2020-01-31",5.16,5.21,5.0,5.0,66600.0],["2020-02-03",5.05,5.13,4.9,5.03,71600.0],["2020-02-04",5.06,5.09,4.94,5.06,67500.0],["2020-02-05",5.06,5.07,4.94,4.97,76700.0],["2020-02-06",4.94,5.0,4.9,4.97,47200.0],["2020-02-07",4.94,4.97,4.75,4.78,86100.0],["2020-02-10",4.73,4.73,4.11,4.33,276100.0],["2020-02-11",4.34,4.88,4.34,4.74,235000.0],["2020-02-12",4.78,5.044,4.77,4.92,91900.0],["2020-02-13",4.91,4.97,4.86,4.9,130000.0],["2020-02-14",4.92,5.03,4.72,4.99,951600.0],["2020-02-18",5.01,5.12,4.905,4.91,52400.0],["2020-02-19",4.89,4.941,4.76,4.8,53900.0],["2020-02-20",4.74,4.94,4.49,4.86,55100.0],["2020-02-21",4.88,4.96,4.79,4.9,97700.0],["2020-02-24",4.77,5.08,4.77,4.99,93000.0],["2020-02-25",5.04,5.09,4.81,4.85,67100.0],["2020-02-26",4.85,4.862,4.69,4.76,154700.0],["2020-02-27",4.66,4.93,4.56,4.775,111000.0],["2020-02-28",4.76,4.81,4.49,4.62,90300.0],["2020-03-02",4.61,4.7,4.44,4.51,100000.0],["2020-03-03",4.48,4.5,4.29,4.37,99800.0],["2020-03-04",4.37,4.48,4.275,4.29,127200.0],["2020-03-05",4.23,4.25,4.078,4.15,77600.0],["2020-03-06",4.08,4.19,4.01,4.15,76700.0],["2020-03-09",4.2,4.2,3.96,4.02,119300.0],["2020-03-10",4.1,4.24,3.96,4.24,129800.0],["2020-03-11",4.14,4.14,3.925,4.06,103800.0],["2020-03-12",3.91,3.949,3.61,3.66,140300.0],["2020-03-13",3.61,4.38,3.39,4.35,217500.0],["2020-03-16",2.22,4.2,2.22,3.54,130800.0],["2020-03-17",3.52,4.35,3.285,4.03,155300.0],["2020-03-18",3.79,3.96,3.56,3.87,105800.0],["2020-03-19",3.76,4.29,3.76,4.2,118000.0],["2020-03-20",4.17,4.18,3.87,3.87,106800.0],["2020-03-23",3.91,3.91,3.47,3.76,53200.0],["2020-03-24",3.95,4.2,3.66,3.97,134100.0],["2020-03-25",3.97,4.0,3.81,3.95,113700.0],["2020-03-26",3.99,4.47,3.95,4.37,103300.0],["2020-03-27",4.21,4.43,3.987,4.08,60100.0],["2020-03-30",4.13,4.155,3.968,4.08,52600.0],["2020-03-31",4.12,4.13,3.895,4.09,69200.0],["2020-04-01",3.9,4.0,3.77,3.86,53600.0],["2020-04-02",3.85,3.98,3.63,3.75,104900.0],["2020-04-03",3.913,3.913,3.39,3.45,81900.0],["2020-04-06",3.6,3.74,3.6,3.74,50800.0],["2020-04-07",3.78,3.88,3.65,3.66,60800.0],["2020-04-08",3.61,3.73,3.55,3.66,99200.0],["2020-04-09",3.72,4.0,3.72,3.94,73800.0],["2020-04-13",3.9,3.93,3.78,3.86,20300.0],["2020-04-14",3.96,3.99,3.7,3.88,94800.0],["2020-04-15",3.74,3.95,3.69,3.75,48400.0],["2020-04-16",3.75,3.79,3.57,3.68,122000.0],["2020-04-17",3.71,3.9,3.71,3.86,48500.0],["2020-04-20",3.84,3.94,3.82,3.9,21200.0],["2020-04-21",3.83,3.9,3.81,3.85,38400.0],["2020-04-22",3.9,3.97,3.84,3.97,30700.0],["2020-04-23",3.95,4.0,3.83,3.92,50400.0],["2020-04-24",3.91,3.96,3.85,3.95,39000.0],["2020-04-27",3.99,4.135,3.942,4.11,132200.0],["2020-04-28",4.14,4.25,4.05,4.23,64600.0],["2020-04-29",4.25,4.64,4.16,4.61,98000.0],["2020-04-30",4.5,4.63,4.28,4.62,86300.0],["2020-05-01",4.43,4.46,4.18,4.43,66600.0],["2020-05-04",4.34,4.45,4.06,4.34,55000.0],["2020-05-05",4.44,4.44,4.2,4.27,77100.0],["2020-05-06",4.25,4.25,4.1,4.14,45400.0],["2020-05-07",4.23,4.32,4.12,4.2,48800.0],["2020-05-08",4.2,4.64,4.2,4.49,91000.0],["2020-05-11",4.32,4.32,3.93,4.24,157900.0],["2020-05-12",4.18,4.4,4.12,4.31,98400.0],["2020-05-13",4.26,4.36,4.08,4.16,51800.0],["2020-05-14",4.11,4.11,3.91,4.09,51300.0],["2020-05-15",4.06,4.18,3.94,4.12,49600.0],["2020-05-18",4.01,4.3,4.01,4.24,97300.0],["2020-05-19",4.22,4.36,4.13,4.29,73400.0],["2020-05-20",4.41,4.55,4.33,4.49,95100.0],["2020-05-21",4.57,4.57,4.32,4.41,36500.0],["2020-05-22",4.45,4.45,4.22,4.32,50700.0],["2020-05-26",4.49,4.49,4.22,4.25,82000.0],["2020-05-27",4.33,4.4,4.22,4.38,91900.0],["2020-05-28",4.46,4.69,4.44,4.46,112500.0],["2020-05-29",4.42,4.63,4.39,4.61,73300.0],["2020-06-01",4.55,4.735,4.54,4.66,118900.0],["2020-06-02",4.66,4.7,4.5,4.61,68000.0],["2020-06-03",4.6,4.6,4.4,4.46,137500.0],["2020-06-04",4.47,4.53,4.33,4.39,51200.0],["2020-06-05",4.34,4.55,4.34,4.51,97200.0],["2020-06-08",4.48,4.59,4.44,4.485,110300.0],["2020-06-09",4.36,4.6,4.36,4.5,103600.0],["2020-06-10",4.52,4.57,4.39,4.52,63500.0],["2020-06-11",4.39,4.47,4.25,4.27,96600.0],["2020-06-12",4.41,4.41,4.17,4.26,57500.0],["2020-06-15",4.19,4.33,4.13,4.27,48500.0],["2020-06-16",4.4,4.44,4.28,4.4,40100.0],["2020-06-17",4.41,4.41,4.22,4.27,39200.0],["2020-06-18",4.25,4.47,4.21,4.4,67600.0],["2020-06-19",4.44,4.58,4.35,4.51,203700.0],["2020-06-22",4.49,4.65,4.46,4.51,56600.0],["2020-06-23",4.53,4.65,4.5,4.62,147800.0],["2020-06-24",4.56,4.615,4.52,4.55,191200.0],["2020-06-25",4.54,4.71,4.52,4.71,165700.0],["2020-06-26",4.7,4.74,4.54,4.57,282600.0],["2020-06-29",4.55,4.82,4.51,4.81,167700.0],["2020-06-30",4.82,5.17,4.82,5.15,144400.0],["2020-07-01",5.14,5.14,4.91,4.915,69000.0],["2020-07-02",4.99,5.02,4.782,4.93,37000.0],["2020-07-06",5.0,5.04,4.84,4.85,180500.0],["2020-07-07",4.8,4.87,4.66,4.79,115000.0],["2020-07-08",4.78,4.82,4.69,4.81,57400.0],["2020-07-09",4.81,4.87,4.72,4.82,53100.0],["2020-07-10",4.83,4.975,4.77,4.915,39300.0],["2020-07-13",4.99,5.28,4.99,5.07,184000.0],["2020-07-14",5.13,5.29,5.035,5.28,95000.0],["2020-07-15",5.31,5.4,5.25,5.37,183900.0],["2020-07-16",5.31,5.322,5.23,5.27,40300.0],["2020-07-17",5.26,5.35,5.17,5.28,76200.0],["2020-07-20",5.2,5.28,5.11,5.23,65000.0],["2020-07-21",5.27,5.33,5.14,5.27,79300.0],["2020-07-22",5.26,5.3,5.17,5.26,81100.0],["2020-07-23",5.24,5.34,5.225,5.25,116100.0],["2020-07-24",5.21,5.56,5.16,5.52,273500.0],["2020-07-27",5.56,5.65,5.44,5.47,106300.0],["2020-07-28",5.64,5.7,5.5,5.62,150100.0],["2020-07-29",5.61,5.73,5.52,5.56,311100.0],["2020-07-30",5.54,5.54,5.27,5.32,189100.0],["2020-07-31",5.32,5.366,5.12,5.29,94100.0],["2020-08-03",5.24,5.63,5.14,5.62,129100.0],["2020-08-04",5.6,5.9,5.6,5.78,120200.0],["2020-08-05",5.81,5.9,5.56,5.9,89100.0],["2020-08-06",5.97,5.97,5.37,5.38,171900.0],["2020-08-07",5.25,5.25,4.95,5.12,251100.0],["2020-08-10",5.03,5.5,5.01,5.47,809700.0],["2020-08-11",5.49,5.527,5.07,5.09,372700.0],["2020-08-12",5.15,5.3,5.13,5.17,60300.0],["2020-08-13",5.2,5.35,5.17,5.26,91700.0],["2020-08-14",4.5,4.55,4.34,4.5,1929700.0],["2020-08-17",4.54,4.58,4.283,4.37,459700.0],["2020-08-18",4.35,4.38,4.25,4.26,255000.0],["2020-08-19",4.27,4.51,4.26,4.45,183600.0],["2020-08-20",4.42,4.42,4.295,4.33,132100.0],["2020-08-21",4.31,4.37,4.199,4.37,281500.0],["2020-08-24",4.41,4.422,4.27,4.3,276600.0],["2020-08-25",4.31,4.6,4.31,4.37,211800.0],["2020-08-26",4.4,4.41,4.27,4.29,56700.0],["2020-08-27",4.34,4.41,4.2,4.4,241000.0],["2020-08-28",4.4,4.44,4.26,4.41,101400.0],["2020-08-31",4.39,4.43,4.375,4.38,110900.0],["2020-09-01",4.4,4.415,4.37,4.41,152900.0],["2020-09-02",4.41,4.46,4.3,4.35,120900.0],["2020-09-03",4.34,4.34,4.2,4.25,294200.0],["2020-09-04",4.29,4.29,4.08,4.26,179100.0],["2020-09-08",4.23,4.57,4.01,4.1,1032700.0],["2020-09-09",4.11,4.17,4.01,4.03,304700.0],["2020-09-10",4.03,4.26,4.0,4.08,276600.0],["2020-09-11",4.13,4.18,4.07,4.09,92600.0],["2020-09-14",4.1,4.17,4.09,4.13,70500.0],["2020-09-15",4.15,4.187,4.12,4.13,71800.0],["2020-09-16",4.07,4.08,3.78,3.79,453900.0],["2020-09-17",3.77,3.77,3.46,3.54,334600.0],["2020-09-18",3.59,3.59,3.27,3.28,554300.0],["2020-09-21",3.23,3.41,3.23,3.31,163300.0],["2020-09-22",3.31,3.45,3.25,3.43,473600.0],["2020-09-23",3.46,3.46,3.25,3.26,249200.0],["2020-09-24",3.31,3.37,3.23,3.27,184000.0],["2020-09-25",3.28,3.31,3.22,3.29,117100.0],["2020-09-28",3.35,3.35,3.25,3.27,149100.0],["2020-09-29",3.29,3.29,3.2,3.22,62400.0],["2020-09-30",3.22,3.26,3.2,3.22,101200.0],["2020-10-01",3.2,3.24,3.16,3.22,145700.0],["2020-10-02",3.24,3.26,3.17,3.22,146700.0],["2020-10-05",3.24,3.31,3.22,3.24,129500.0],["2020-10-06",3.24,3.27,3.16,3.18,82100.0],["2020-10-07",3.2,3.26,3.19,3.24,125900.0],["2020-10-08",3.25,3.4,3.24,3.38,179000.0],["2020-10-09",3.41,3.42,3.33,3.35,80500.0],["2020-10-12",3.35,3.4,3.26,3.3,110700.0],["2020-10-13",3.29,3.32,3.25,3.3,96900.0],["2020-10-14",3.3,3.345,3.27,3.3,230700.0],["2020-10-15",3.25,3.27,3.19,3.23,121000.0],["2020-10-16",3.23,3.26,3.19,3.22,50200.0],["2020-10-19",3.23,3.28,3.2,3.22,84900.0],["2020-10-20",3.23,3.24,3.18,3.19,56900.0],["2020-10-21",3.19,3.21,3.15,3.19,105100.0],["2020-10-22",3.23,3.235,3.17,3.19,82200.0],["2020-10-23",3.2,3.215,3.16,3.19,189300.0],["2020-10-26",3.18,3.216,3.04,3.11,219600.0],["2020-10-27",3.27,3.64,3.18,3.55,815900.0],["2020-10-28",3.55,3.55,3.205,3.3,330300.0],["2020-10-29",3.3,3.39,3.235,3.28,57800.0],["2020-10-30",3.26,3.31,3.09,3.17,155100.0],["2020-11-02",3.21,3.22,3.12,3.19,69900.0],["2020-11-03",3.23,3.28,3.16,3.23,61600.0],["2020-11-04",3.28,3.34,3.1,3.15,141100.0],["2020-11-05",3.17,3.285,3.16,3.23,164100.0],["2020-11-06",3.5,3.78,3.28,3.69,481400.0],["2020-11-09",3.8,4.13,3.8,3.92,393700.0],["2020-11-10",3.99,4.04,3.81,4.0,280700.0],["2020-11-11",4.06,4.25,3.98,4.23,266600.0],["2020-11-12",4.22,4.22,4.0,4.0,161800.0],["2020-11-13",4.01,4.04,3.87,3.99,128300.0],["2020-11-16",3.9,4.08,3.861,4.08,251800.0],["2020-11-17",4.09,4.09,3.98,3.99,106100.0],["2020-11-18",4.09,4.21,3.98,4.16,184700.0],["2020-11-19",4.18,4.36,4.105,4.29,210700.0],["2020-11-20",4.18,4.33,4.18,4.27,165900.0],["2020-11-23",4.3,4.35,4.19,4.27,168800.0],["2020-11-24",4.1,4.38,4.1,4.25,216500.0],["2020-11-25",4.26,4.38,4.14,4.17,291000.0],["2020-11-27",4.16,4.22,4.116,4.15,120800.0],["2020-11-30",4.15,4.45,4.121,4.36,328100.0],["2020-12-01",4.36,4.45,4.25,4.39,223900.0],["2020-12-02",4.37,4.89,4.37,4.73,678200.0],["2020-12-03",4.75,5.01,4.65,4.93,670600.0],["2020-12-04",4.94,5.0,4.78,4.84,246000.0],["2020-12-07",4.84,4.87,4.605,4.81,182300.0],["2020-12-08",4.78,4.892,4.68,4.75,166300.0],["2020-12-09",4.81,4.91,4.63,4.67,131500.0],["2020-12-10",4.68,4.73,4.57,4.64,137200.0],["2020-12-11",4.64,4.66,4.585,4.62,69400.0],["2020-12-14",4.64,4.78,4.6,4.62,102600.0],["2020-12-15",4.61,4.82,4.61,4.78,112100.0],["2020-12-16",4.8,4.96,4.8,4.83,120400.0],["2020-12-17",4.88,5.0,4.83,4.94,90200.0],["2020-12-18",4.97,5.02,4.8,4.85,252200.0],["2020-12-21",4.8,4.85,4.72,4.73,110800.0],["2020-12-22",4.75,4.85,4.58,4.6,294600.0],["2020-12-23",4.6,4.65,4.51,4.55,135800.0],["2020-12-24",4.6,4.7,4.549,4.6,68100.0],["2020-12-28",4.64,4.66,4.54,4.57,112200.0],["2020-12-29",4.6,4.64,4.33,4.36,149400.0],["2020-12-30",4.35,4.53,4.31,4.43,224000.0],["2020-12-31",4.45,4.47,4.4,4.43,136600.0],["2021-01-04",4.45,4.66,4.45,4.58,253600.0],["2021-01-05",4.55,5.0,4.55,4.98,269600.0],["2021-01-06",5.0,5.3,4.91,5.21,375800.0],["2021-01-07",5.15,5.96,5.15,5.87,329100.0],["2021-01-08",5.94,5.972,5.8,5.94,156600.0],["2021-01-11",5.95,6.08,5.67,6.01,309700.0],["2021-01-12",6.07,6.27,5.96,6.18,203900.0],["2021-01-13",6.49,6.58,6.2,6.43,249900.0],["2021-01-14",6.53,6.9,6.49,6.77,454300.0],["2021-01-15",6.82,6.88,6.38,6.5,302400.0],["2021-01-19",6.71,7.19,6.674,7.1,453200.0],["2021-01-20",7.27,7.52,6.97,7.51,526600.0],["2021-01-21",7.52,7.6,7.251,7.41,332200.0],["2021-01-22",7.34,7.5,7.05,7.5,321500.0],["2021-01-25",7.64,7.7,7.0,7.33,393300.0],["2021-01-26",7.49,7.67,7.18,7.61,275900.0],["2021-01-27",7.3,7.6,7.14,7.31,307000.0],["2021-01-28",7.41,7.51,6.84,6.98,554900.0],["2021-01-29",7.0,7.26,6.85,7.05,422400.0],["2021-02-01",7.4,8.02,7.4,7.82,614500.0],["2021-02-02",8.12,8.27,7.61,8.0,611100.0],["2021-02-03",8.08,8.21,7.792,8.19,397300.0],["2021-02-04",8.18,8.28,7.96,8.03,333300.0],["2021-02-05",8.08,8.16,7.84,7.9,405800.0],["2021-02-08",8.05,8.669,7.91,8.53,566800.0],["2021-02-09",8.52,8.78,8.35,8.75,307400.0],["2021-02-10",8.75,8.77,8.3,8.43,195100.0],["2021-02-11",8.45,8.6,8.04,8.5,274200.0],["2021-02-12",8.5,8.52,8.12,8.51,172900.0],["2021-02-16",8.62,8.67,8.27,8.54,256000.0],["2021-02-17",8.45,8.5,8.11,8.39,194800.0],["2021-02-18",8.38,8.39,8.01,8.11,142200.0],["2021-02-19",8.11,8.36,8.08,8.355,197400.0],["2021-02-22",8.38,8.39,7.751,7.87,404600.0],["2021-02-23",7.69,7.8,7.11,7.52,380400.0],["2021-02-24",7.6,7.905,7.38,7.88,165500.0],["2021-02-25",7.9,8.05,7.6,7.66,205700.0],["2021-02-26",7.54,7.86,7.36,7.77,289500.0],["2021-03-01",7.94,8.45,7.78,8.32,305300.0],["2021-03-02",8.35,8.75,8.22,8.68,308100.0],["2021-03-03",8.69,9.15,8.577,8.7,549100.0],["2021-03-04",9.2,10.72,9.2,10.14,3403100.0],["2021-03-05",9.98,10.0,7.83,8.09,2451100.0],["2021-03-08",8.006,8.65,7.8,8.34,1232700.0],["2021-03-09",8.19,8.82,8.18,8.4,4625500.0],["2021-03-10",8.41,8.72,7.74,7.79,905400.0],["2021-03-11",8.01,8.3,7.84,8.18,673500.0],["2021-03-12",8.05,8.31,7.89,8.23,506100.0],["2021-03-15",8.29,8.37,7.87,8.22,513100.0],["2021-03-16",8.25,8.41,8.0,8.16,403000.0],["2021-03-17",8.14,8.49,8.04,8.42,539600.0],["2021-03-18",8.32,8.57,8.13,8.16,342700.0],["2021-03-19",8.14,8.39,8.02,8.19,445700.0],["2021-03-22",8.26,8.39,8.11,8.35,391700.0],["2021-03-23",8.424,8.57,8.13,8.43,436200.0],["2021-03-24",8.44,8.99,8.43,8.66,691700.0],["2021-03-25",8.61,8.625,8.28,8.3,439400.0],["2021-03-26",8.4,8.63,8.245,8.49,194600.0],["2021-03-29",8.4,8.49,7.77,7.84,434400.0],["2021-03-30",7.95,8.17,7.87,8.0,268900.0],["2021-03-31",8.08,9.08,8.06,8.97,801100.0],["2021-04-01",9.2,9.3,8.94,9.01,521200.0],["2021-04-05",9.03,9.185,8.82,9.1,319100.0],["2021-04-06",9.08,9.24,9.0,9.2,188100.0],["2021-04-07",9.25,9.31,8.84,8.87,265800.0],["2021-04-08",9.22,9.432,8.83,9.13,244200.0],["2021-04-09",9.08,9.1,8.94,9.03,158800.0],["2021-04-12",9.01,9.02,8.45,8.58,235800.0],["2021-04-13",8.64,8.8,8.4,8.61,170000.0],["2021-04-14",8.69,8.74,8.485,8.56,162500.0],["2021-04-15",8.66,8.684,8.31,8.51,145200.0],["2021-04-16",8.49,8.49,8.06,8.37,193500.0],["2021-04-19",8.32,8.4,8.04,8.12,291500.0],["2021-04-20",8.12,8.12,7.86,8.05,269900.0],["2021-04-21",8.05,8.3,7.97,8.27,113600.0],["2021-04-22",8.37,8.61,8.31,8.4,188800.0],["2021-04-23",8.42,8.58,8.28,8.34,172500.0],["2021-04-26",8.31,8.36,8.26,8.35,287500.0],["2021-04-27",8.35,8.36,8.1,8.21,207900.0],["2021-04-28",8.2,8.33,8.11,8.26,170900.0],["2021-04-29",8.28,8.3,8.11,8.25,191300.0],["2021-04-30",8.15,8.19,7.79,7.87,425600.0],["2021-05-03",7.89,8.04,7.88,7.97,183100.0],["2021-05-04",7.9,7.99,7.6,7.75,290200.0],["2021-05-05",7.76,8.095,7.7,7.96,203800.0],["2021-05-06",7.94,7.94,7.6,7.74,271700.0],["2021-05-07",7.74,8.02,7.66,7.83,799700.0],["2021-05-10",7.78,7.92,7.52,7.7,286300.0],["2021-05-11",6.93,7.1,5.93,6.13,2724300.0],["2021-05-12",6.34,7.07,5.78,5.99,1626500.0],["2021-05-13",6.05,6.2,5.61,5.935,836700.0],["2021-05-14",5.95,6.25,5.865,6.2,354000.0],["2021-05-17",6.1,6.28,5.915,6.17,531800.0],["2021-05-18",6.16,6.46,6.09,6.34,369400.0],["2021-05-19",6.25,6.33,6.01,6.28,294200.0],["2021-05-20",6.29,6.39,6.16,6.34,324700.0],["2021-05-21",6.36,6.52,6.175,6.21,201300.0],["2021-05-24",6.16,6.48,6.16,6.44,394100.0],["2021-05-25",6.44,6.65,6.36,6.51,342100.0],["2021-05-26",6.46,6.68,6.44,6.65,311500.0],["2021-05-27",6.63,6.775,6.59,6.76,724700.0],["2021-05-28",6.77,6.85,6.42,6.51,295000.0],["2021-06-01",6.56,6.6,6.34,6.49,311000.0],["2021-06-02",6.39,6.55,6.39,6.53,358600.0],["2021-06-03",6.45,6.49,6.33,6.4,308200.0],["2021-06-04",6.43,6.6,6.39,6.54,242800.0],["2021-06-07",6.49,6.655,6.42,6.62,259300.0],["2021-06-08",6.67,6.79,6.58,6.76,570800.0],["2021-06-09",6.73,7.26,6.73,7.18,843700.0],["2021-06-10",7.23,7.37,7.2,7.32,406000.0],["2021-06-11",7.34,7.48,7.29,7.37,828000.0],["2021-06-14",7.36,7.43,6.71,6.89,680200.0],["2021-06-15",6.86,6.95,6.64,6.65,412800.0],["2021-06-16",6.61,6.81,6.57,6.72,883200.0],["2021-06-17",6.72,7.0,6.72,6.84,358500.0],["2021-06-18",6.72,6.805,6.5,6.5,632300.0],["2021-06-21",6.5,6.73,6.44,6.6,680000.0],["2021-06-22",6.55,6.57,6.32,6.33,428100.0],["2021-06-23",6.38,6.49,6.28,6.34,410400.0],["2021-06-24",6.42,6.65,6.41,6.6,573600.0],["2021-06-25",6.66,6.85,6.55,6.59,3002300.0],["2021-06-28",6.58,6.66,6.22,6.31,381800.0],["2021-06-29",6.3,6.39,6.235,6.29,264900.0],["2021-06-30",6.24,6.29,6.1,6.16,280300.0],["2021-07-01",6.12,6.31,6.12,6.3,264800.0],["2021-07-02",6.4,6.54,6.24,6.43,366700.0],["2021-07-06",6.45,6.75,6.45,6.69,382000.0],["2021-07-07",6.68,6.75,6.58,6.64,368000.0],["2021-07-08",6.49,6.9,6.31,6.85,698700.0],["2021-07-09",6.89,7.71,6.84,7.65,702900.0],["2021-07-12",7.65,7.81,7.505,7.8,335500.0],["2021-07-13",7.75,7.9,7.65,7.82,276900.0],["2021-07-14",7.84,7.87,7.55,7.74,278300.0],["2021-07-15",7.68,7.83,7.61,7.64,203300.0],["2021-07-16",7.74,7.85,7.63,7.77,194800.0],["2021-07-19",7.46,7.83,7.4,7.75,272200.0],["2021-07-20",7.83,8.43,7.78,8.21,414500.0],["2021-07-21",8.25,8.59,8.2,8.48,268400.0],["2021-07-22",8.48,8.5,8.2,8.42,183800.0],["2021-07-23",8.51,8.51,8.21,8.41,195200.0],["2021-07-26",8.37,8.49,8.26,8.32,307500.0],["2021-07-27",8.32,8.32,8.035,8.24,296500.0],["2021-07-28",8.26,8.66,8.205,8.6,235600.0],["2021-07-29",8.64,8.71,8.42,8.59,344800.0],["2021-07-30",8.57,8.8,8.485,8.69,465100.0],["2021-08-02",8.75,8.84,8.48,8.57,364700.0],["2021-08-03",8.56,8.68,8.45,8.59,225800.0],["2021-08-04",8.52,8.585,8.155,8.31,403000.0],["2021-08-05",7.97,8.97,7.76,8.32,1963100.0],["2021-08-06",8.37,8.37,8.03,8.14,361000.0],["2021-08-09",8.877,8.877,7.82,7.84,306000.0],["2021-08-10",7.79,8.03,7.69,8.0,278700.0],["2021-08-11",7.98,8.04,7.83,7.97,260600.0],["2021-08-12",7.93,8.05,7.79,7.83,206700.0],["2021-08-13",7.85,7.9,7.66,7.69,179600.0],["2021-08-16",7.54,7.93,7.54,7.93,245200.0],["2021-08-17",7.91,8.11,7.775,8.03,259500.0],["2021-08-18",8.06,8.38,8.0,8.27,290700.0],["2021-08-19",8.12,8.45,8.06,8.44,334600.0],["2021-08-20",8.4,8.8,8.4,8.79,264900.0],["2021-08-23",8.9,9.17,8.8,9.13,531800.0],["2021-08-24",9.17,9.2,8.94,9.08,451500.0],["2021-08-25",9.11,9.25,9.02,9.04,446800.0],["2021-08-26",9.03,9.16,8.965,9.06,184500.0],["2021-08-27",9.21,9.56,9.11,9.49,816800.0],["2021-08-30",9.55,9.65,9.34,9.4,226400.0],["2021-08-31",9.455,9.59,9.255,9.55,439500.0],["2021-09-01",9.62,9.96,9.542,9.89,339400.0],["2021-09-02",9.928,9.96,9.735,9.9,305900.0],["2021-09-03",9.93,10.145,9.83,10.02,408700.0],["2021-09-07",10.0,10.23,9.57,10.21,1372500.0],["2021-09-08",10.21,10.4,10.0,10.22,966700.0],["2021-09-09",10.14,10.333,9.43,9.51,443100.0],["2021-09-10",9.53,10.01,9.48,9.69,491100.0],["2021-09-13",9.84,9.85,9.59,9.69,383400.0],["2021-09-14",9.74,9.94,9.46,9.62,260300.0],["2021-09-15",9.55,9.75,9.49,9.7,198500.0],["2021-09-16",9.72,9.72,9.515,9.57,149000.0],["2021-09-17",9.59,9.96,9.48,9.84,615500.0],["2021-09-20",9.63,9.63,9.07,9.15,346300.0],["2021-09-21",9.25,9.64,9.21,9.42,444300.0],["2021-09-22",9.49,9.97,9.22,9.92,674700.0],["2021-09-23",10.02,10.02,9.62,9.82,320000.0],["2021-09-24",9.73,10.0,9.69,9.8,317200.0],["2021-09-27",9.75,9.83,9.56,9.71,192700.0],["2021-09-28",9.6,9.66,9.42,9.55,225200.0],["2021-09-29",9.69,9.81,9.48,9.6,249500.0],["2021-09-30",9.71,9.905,9.63,9.65,608100.0],["2021-10-01",9.66,9.86,9.41,9.81,401400.0],["2021-10-04",9.79,9.87,9.57,9.76,269700.0],["2021-10-05",9.75,10.3,9.71,10.25,2769900.0],["2021-10-06",10.16,10.75,9.93,10.6,1877700.0],["2021-10-07",10.85,11.04,10.52,10.85,1096400.0],["2021-10-08",10.9,11.01,10.55,10.92,819500.0],["2021-10-11",10.92,10.92,9.93,10.11,658500.0],["2021-10-12",10.09,10.18,9.8,9.82,414900.0],["2021-10-13",9.86,10.11,9.68,9.88,262900.0],["2021-10-14",10.05,10.155,9.84,10.13,480300.0],["2021-10-15",10.39,10.4,9.8,9.81,340900.0],["2021-10-18",9.775,10.18,9.67,10.14,265100.0],["2021-10-19",10.17,10.21,9.91,9.95,246500.0],["2021-10-20",9.94,10.105,9.83,10.02,340900.0],["2021-10-21",10.01,10.18,9.9,10.07,214500.0],["2021-10-22",10.03,10.16,9.88,9.96,220900.0],["2021-10-25",9.86,10.26,9.86,10.18,211400.0],["2021-10-26",10.21,10.28,10.05,10.08,187100.0],["2021-10-27",10.08,10.27,9.985,10.0,220000.0],["2021-10-28",10.1,10.31,10.1,10.28,195900.0],["2021-10-29",10.25,10.55,10.2,10.41,422400.0],["2021-11-01",10.52,11.0,10.37,10.88,4163200.0],["2021-11-02",10.85,11.3,10.69,11.26,1780200.0],["2021-11-03",11.34,11.52,11.07,11.3,351200.0],["2021-11-04",8.15,8.72,7.85,7.97,6731300.0],["2021-11-05",8.01,8.05,7.265,7.51,2152500.0],["2021-11-08",7.54,7.77,7.4,7.47,752600.0],["2021-11-09",7.42,7.44,7.19,7.27,746800.0],["2021-11-10",7.19,7.39,7.03,7.14,870100.0],["2021-11-11",7.23,7.42,7.15,7.36,646500.0],["2021-11-12",7.36,7.44,7.15,7.17,524700.0],["2021-11-15",7.35,7.35,6.89,7.1,698700.0],["2021-11-16",7.02,7.205,7.01,7.1,311700.0],["2021-11-17",7.1,7.34,6.9,7.25,581700.0],["2021-11-18",7.31,7.34,6.9,6.92,424000.0],["2021-11-19",6.93,7.09,6.86,6.9,466200.0],["2021-11-22",6.98,7.035,6.76,6.79,461100.0],["2021-11-23",6.76,7.0,6.67,6.91,693700.0],["2021-11-24",6.86,6.98,6.75,6.95,233500.0],["2021-11-26",6.8,6.89,6.61,6.7,331000.0],["2021-11-29",6.84,6.85,6.66,6.73,382700.0],["2021-11-30",6.71,6.81,6.55,6.61,582300.0],["2021-12-01",6.7,6.77,6.34,6.37,678200.0],["2021-12-02",6.345,6.51,6.08,6.17,1803600.0],["2021-12-03",6.18,6.21,5.96,6.01,1203100.0],["2021-12-06",6.0,6.07,5.81,6.0,678000.0],["2021-12-07",6.07,6.11,5.83,5.87,712100.0],["2021-12-08",5.87,5.99,5.75,5.93,542500.0],["2021-12-09",5.95,6.017,5.75,5.78,413300.0],["2021-12-10",5.93,5.94,5.68,5.72,514900.0],["2021-12-13",5.69,5.755,5.622,5.71,513600.0],["2021-12-14",5.65,5.68,5.435,5.63,694300.0],["2021-12-15",5.62,5.745,5.47,5.74,463400.0],["2021-12-16",5.83,5.91,5.46,5.58,570100.0],["2021-12-17",5.57,5.63,5.46,5.57,595200.0],["2021-12-20",5.54,5.54,5.4,5.46,438300.0],["2021-12-21",5.53,5.63,5.494,5.59,491500.0],["2021-12-22",5.59,5.76,5.57,5.72,527100.0],["2021-12-23",5.71,5.87,5.69,5.86,221700.0],["2021-12-27",5.82,5.99,5.75,5.91,370900.0],["2021-12-28",5.92,5.94,5.82,5.92,422600.0],["2021-12-29",5.92,5.99,5.79,5.85,484200.0],["2021-12-30",5.82,5.92,5.72,5.87,395500.0],["2021-12-31",5.89,6.0,5.83,5.97,502200.0],["2022-01-03",6.03,6.04,5.83,5.9,383300.0],["2022-01-04",5.98,6.04,5.77,5.88,482200.0],["2022-01-05",5.86,5.91,5.59,5.59,329400.0],["2022-01-06",5.66,5.83,5.35,5.35,440300.0],["2022-01-07",5.35,5.605,5.251,5.46,495800.0],["2022-01-10",5.38,5.49,5.27,5.48,307500.0],["2022-01-11",5.45,5.5,5.36,5.45,193700.0],["2022-01-12",5.45,5.505,5.29,5.33,333900.0],["2022-01-13",5.41,5.455,5.1,5.16,467500.0],["2022-01-14",5.12,5.16,5.08,5.13,408000.0],["2022-01-18",5.045,5.15,4.9,4.99,603700.0],["2022-01-19",5.34,5.385,5.15,5.27,719400.0],["2022-01-20",5.28,5.59,5.25,5.43,4511300.0],["2022-01-21",5.38,5.57,4.99,5.03,2707100.0],["2022-01-24",5.0,5.18,4.85,5.07,1684700.0],["2022-01-25",5.02,5.11,4.855,5.04,1646400.0],["2022-01-26",5.2,5.24,4.93,4.93,2195600.0],["2022-01-27",4.99,5.19,4.79,4.81,630300.0],["2022-01-28",4.91,4.92,4.7,4.84,636100.0],["2022-01-31",4.85,5.21,4.85,5.15,631200.0],["2022-02-01",5.15,5.27,5.1,5.2,537300.0],["2022-02-02",5.39,5.39,4.89,4.89,344000.0],["2022-02-03",4.78,4.85,4.65,4.66,405800.0],["2022-02-04",4.66,4.8,4.57,4.74,675100.0],["2022-02-07",4.77,4.97,4.77,4.88,321100.0],["2022-02-08",4.83,5.03,4.825,5.01,266700.0],["2022-02-09",5.04,5.17,4.975,5.16,463100.0],["2022-02-10",5.08,5.31,5.08,5.15,276100.0],["2022-02-11",5.14,5.23,4.89,4.91,245700.0],["2022-02-14",4.91,4.96,4.78,4.83,197900.0],["2022-02-15",4.97,5.06,4.88,5.02,192900.0],["2022-02-16",4.98,5.055,4.92,5.01,210600.0],["2022-02-17",4.94,5.07,4.715,4.74,294500.0],["2022-02-18",4.7,4.775,4.65,4.65,617400.0],["2022-02-22",4.62,4.75,4.5,4.51,742000.0],["2022-02-23",4.51,4.52,4.36,4.36,547700.0],["2022-02-24",4.2,4.605,4.19,4.58,555200.0],["2022-02-25",4.6,4.71,4.56,4.68,401400.0],["2022-02-28",4.61,4.71,4.44,4.53,876200.0],["2022-03-01",4.49,4.68,4.44,4.46,568500.0],["2022-03-02",4.45,4.62,4.42,4.53,391700.0],["2022-03-03",5.68,6.07,5.43,5.72,3704100.0],["2022-03-04",5.73,5.8,5.36,5.54,866400.0],["2022-03-07",5.54,5.685,5.45,5.54,605500.0],["2022-03-08",5.66,5.77,5.44,5.66,608000.0],["2022-03-09",5.76,6.0,5.65,5.93,423300.0],["2022-03-10",5.84,5.93,5.55,5.56,457100.0],["2022-03-11",5.67,5.67,5.29,5.3,362800.0],["2022-03-14",5.34,5.36,5.09,5.09,450900.0],["2022-03-15",5.11,5.28,5.07,5.22,375500.0],["2022-03-16",5.33,5.505,5.29,5.47,293300.0],["2022-03-17",5.41,5.545,5.39,5.52,214600.0],["2022-03-18",5.53,5.94,5.455,5.89,560200.0],["2022-03-21",5.91,5.91,5.66,5.75,325800.0],["2022-03-22",5.79,5.86,5.73,5.8,336900.0],["2022-03-23",5.76,5.82,5.68,5.75,203900.0],["2022-03-24",5.81,6.48,5.745,6.14,1203100.0],["2022-03-25",6.11,6.14,5.84,5.84,420400.0],["2022-03-28",5.86,5.94,5.65,5.88,345300.0],["2022-03-29",6.0,6.47,5.94,6.44,955800.0],["2022-03-30",6.37,6.37,5.98,6.03,363200.0],["2022-03-31",6.07,6.07,5.79,5.8,299000.0],["2022-04-01",5.99,6.1,5.81,6.08,399500.0],["2022-04-04",6.09,6.16,5.97,6.1,341100.0],["2022-04-05",6.1,6.12,5.965,6.08,340600.0],["2022-04-06",5.95,6.08,5.89,6.06,527800.0],["2022-04-07",6.02,6.29,5.98,6.18,607300.0],["2022-04-08",6.14,6.195,5.97,6.1,328000.0],["2022-04-11",6.06,6.15,5.97,6.11,203400.0],["2022-04-12",6.02,6.29,6.02,6.09,370900.0],["2022-04-13",6.11,6.35,6.02,6.3,280900.0],["2022-04-14",6.32,6.32,6.05,6.11,200000.0],["2022-04-18",6.11,6.24,5.7,5.82,466000.0],["2022-04-19",5.81,6.2,5.775,6.18,472700.0],["2022-04-20",6.19,6.2,5.94,5.95,301300.0],["2022-04-21",5.96,6.265,5.77,5.87,358800.0],["2022-04-22",5.96,5.96,5.605,5.65,214200.0],["2022-04-25",5.57,5.9,5.5,5.88,265300.0],["2022-04-26",5.82,5.82,5.51,5.57,261600.0],["2022-04-27",5.59,5.68,5.4,5.45,270400.0],["2022-04-28",5.62,5.82,5.5,5.78,247000.0],["2022-04-29",5.64,5.83,5.64,5.76,448700.0],["2022-05-02",5.71,5.875,5.65,5.85,307300.0],["2022-05-03",5.91,5.91,5.52,5.8,393300.0],["2022-05-04",5.77,5.96,5.62,5.96,282800.0],["2022-05-05",6.06,6.37,5.71,5.73,572600.0],["2022-05-06",5.72,6.05,5.66,5.95,611900.0],["2022-05-09",5.87,5.93,5.67,5.76,463100.0],["2022-05-10",5.82,5.88,5.65,5.71,398800.0],["2022-05-11",5.69,5.8,5.53,5.54,340200.0],["2022-05-12",5.47,5.77,5.42,5.65,253700.0],["2022-05-13",5.83,5.99,5.755,5.88,210400.0],["2022-05-16",5.87,5.9,5.71,5.73,197300.0],["2022-05-17",5.87,6.0,5.805,6.0,212100.0],["2022-05-18",5.83,6.1,5.78,5.84,185000.0],["2022-05-19",5.79,5.94,5.705,5.78,303800.0],["2022-05-20",5.98,5.98,5.59,5.77,174400.0],["2022-05-23",5.86,5.91,5.68,5.88,149200.0],["2022-05-24",5.79,5.791,5.53,5.59,152000.0],["2022-05-25",5.72,5.96,5.58,5.94,293600.0],["2022-05-26",5.95,6.275,5.95,6.14,280800.0],["2022-05-27",6.15,6.45,6.15,6.39,270900.0],["2022-05-31",6.38,6.49,6.02,6.18,553300.0],["2022-06-01",6.45,7.18,6.36,6.54,800600.0],["2022-06-02",6.61,6.8,6.55,6.74,431200.0],["2022-06-03",6.73,6.83,6.61,6.77,288400.0],["2022-06-06",6.79,6.79,6.49,6.55,280600.0],["2022-06-07",6.48,6.67,6.45,6.47,248600.0],["2022-06-08",6.41,6.53,6.32,6.42,205300.0],["2022-06-09",6.34,6.36,6.2,6.23,194000.0],["2022-06-10",6.11,6.13,5.97,5.98,121600.0],["2022-06-13",5.71,5.94,5.335,5.4,539600.0],["2022-06-14",5.51,5.78,5.41,5.78,318100.0],["2022-06-15",5.81,5.96,5.6,5.81,359100.0],["2022-06-16",5.7,5.7,5.46,5.51,202900.0],["2022-06-17",5.62,5.7,5.47,5.65,310400.0],["2022-06-21",5.72,5.885,5.61,5.62,277400.0],["2022-06-22",5.56,5.73,5.55,5.67,203200.0],["2022-06-23",5.71,5.935,5.67,5.92,191600.0],["2022-06-24",5.96,6.02,5.81,5.92,633400.0],["2022-06-27",5.97,6.14,5.9,6.0,206500.0],["2022-06-28",6.0,6.05,5.84,5.86,139000.0],["2022-06-29",5.96,6.04,5.78,6.03,332500.0],["2022-06-30",5.92,6.04,5.813,6.01,233000.0],["2022-07-01",5.93,6.23,5.93,6.18,302800.0],["2022-07-05",6.08,6.19,6.03,6.14,1134000.0],["2022-07-06",6.17,6.38,6.12,6.36,250300.0],["2022-07-07",6.36,6.67,6.36,6.55,596200.0],["2022-07-08",6.51,6.62,6.4,6.53,307500.0],["2022-07-11",6.45,6.45,6.07,6.08,148900.0],["2022-07-12",6.08,6.13,5.91,5.97,169900.0],["2022-07-13",5.8,6.03,5.778,5.95,121200.0],["2022-07-14",5.9,6.0,5.8,5.995,119900.0],["2022-07-15",6.09,6.19,5.96,6.13,134100.0],["2022-07-18",6.19,6.32,6.04,6.06,152500.0],["2022-07-19",6.16,6.28,6.15,6.24,102900.0],["2022-07-20",6.25,6.505,6.25,6.44,219600.0],["2022-07-21",6.45,6.8,6.35,6.76,376300.0],["2022-07-22",6.6,6.745,6.52,6.66,317300.0],["2022-07-25",6.71,6.87,6.65,6.83,307200.0],["2022-07-26",6.84,6.84,6.64,6.66,334800.0],["2022-07-27",6.77,6.99,6.71,6.97,271300.0],["2022-07-28",6.93,7.06,6.88,7.06,259400.0],["2022-07-29",7.06,7.09,6.95,7.02,418600.0],["2022-08-01",7.01,7.1,6.86,6.91,344900.0],["2022-08-02",6.9,6.97,6.8,6.92,279800.0],["2022-08-03",6.95,7.25,6.95,7.22,391200.0],["2022-08-04",6.8,6.905,5.904,6.3,922000.0],["2022-08-05",6.24,6.24,5.555,5.67,770400.0],["2022-08-08",5.75,5.99,5.64,5.87,563600.0],["2022-08-09",5.81,5.88,5.35,5.46,540800.0],["2022-08-10",5.55,5.81,5.53,5.7,394000.0],["2022-08-11",5.7,5.76,5.27,5.29,643900.0],["2022-08-12",5.3,5.43,5.212,5.33,395200.0],["2022-08-15",5.3,5.43,5.19,5.32,427900.0],["2022-08-16",5.31,5.42,5.21,5.38,451000.0],["2022-08-17",5.35,5.57,5.27,5.32,408600.0],["2022-08-18",5.35,5.35,5.21,5.32,299500.0],["2022-08-19",5.25,5.48,5.21,5.45,478200.0],["2022-08-22",5.5,5.5,5.29,5.31,497100.0],["2022-08-23",5.28,5.41,5.175,5.27,340300.0],["2022-08-24",5.26,5.39,5.23,5.25,239100.0],["2022-08-25",5.29,5.33,5.241,5.32,255300.0],["2022-08-26",5.39,5.41,5.18,5.25,270300.0],["2022-08-29",5.26,5.3,5.14,5.18,229200.0],["2022-08-30",5.18,5.26,5.01,5.1,534100.0],["2022-08-31",5.11,5.18,4.98,5.04,1198400.0],["2022-09-01",5.03,5.03,4.735,4.82,510500.0],["2022-09-02",4.94,4.94,4.65,4.67,815600.0],["2022-09-06",4.83,5.04,4.67,4.89,541300.0],["2022-09-07",4.89,4.97,4.89,4.92,542700.0],["2022-09-08",4.85,4.97,4.8,4.89,363800.0],["2022-09-09",4.91,4.978,4.865,4.94,422300.0],["2022-09-12",4.92,4.99,4.87,4.93,378700.0],["2022-09-13",4.87,4.89,4.78,4.83,259900.0],["2022-09-14",4.87,4.985,4.83,4.97,368200.0],["2022-09-15",5.05,5.07,4.9,5.01,397700.0],["2022-09-16",4.93,5.0,4.77,4.91,1408100.0],["2022-09-19",4.86,4.9,4.75,4.81,280900.0],["2022-09-20",4.76,4.795,4.68,4.72,248500.0],["2022-09-21",4.71,4.98,4.68,4.69,277900.0],["2022-09-22",4.73,4.73,4.59,4.6,328500.0],["2022-09-23",4.56,4.78,4.51,4.76,542500.0],["2022-09-26",4.74,4.91,4.74,4.76,289000.0],["2022-09-27",4.79,4.93,4.75,4.82,324300.0],["2022-09-28",4.81,4.97,4.79,4.93,235800.0],["2022-09-29",4.84,4.88,4.74,4.84,308800.0],["2022-09-30",4.78,4.87,4.65,4.66,228600.0],["2022-10-03",4.74,5.03,4.69,4.99,376700.0],["2022-10-04",5.07,5.09,4.9,5.04,363300.0],["2022-10-05",4.97,5.04,4.87,4.91,194500.0],["2022-10-06",4.89,4.995,4.78,4.8,202100.0],["2022-10-07",4.76,4.76,4.595,4.71,294900.0],["2022-10-10",4.68,4.68,4.545,4.6,134200.0],["2022-10-11",4.59,4.655,4.545,4.62,228800.0],["2022-10-12",4.64,4.64,4.52,4.58,164100.0],["2022-10-13",4.53,4.775,4.52,4.77,304400.0],["2022-10-14",4.79,4.851,4.64,4.77,218600.0],["2022-10-17",4.88,5.075,4.87,5.06,364400.0],["2022-10-18",5.15,5.29,5.15,5.29,266700.0],["2022-10-19",5.29,5.58,5.27,5.38,322500.0],["2022-10-20",5.37,5.695,5.31,5.49,428900.0],["2022-10-21",5.54,5.67,5.445,5.59,225300.0],["2022-10-24",5.53,5.59,5.39,5.47,325900.0],["2022-10-25",5.49,5.69,5.48,5.65,306200.0],["2022-10-26",5.62,5.83,5.57,5.6,295500.0],["2022-10-27",5.62,5.72,5.57,5.57,283300.0],["2022-10-28",5.59,5.83,5.56,5.69,361500.0],["2022-10-31",5.71,5.815,5.57,5.61,395400.0],["2022-11-01",5.64,5.69,5.45,5.53,227700.0],["2022-11-02",5.55,5.65,5.38,5.44,240800.0],["2022-11-03",4.92,4.92,4.05,4.33,1689600.0],["2022-11-04",4.37,4.38,4.2,4.23,462200.0],["2022-11-07",4.2,4.251,4.1,4.15,779500.0],["2022-11-08",4.18,4.39,4.11,4.19,483500.0],["2022-11-09",4.24,4.24,4.05,4.05,528400.0],["2022-11-10",4.28,4.395,4.195,4.25,365200.0],["2022-11-11",4.26,4.435,4.23,4.24,320200.0],["2022-11-14",4.2,4.2,3.99,4.0,732800.0],["2022-11-15",4.09,4.27,4.08,4.1,313600.0],["2022-11-16",4.05,4.12,3.99,4.01,1133700.0],["2022-11-17",4.0,4.29,3.99,4.28,318700.0],["2022-11-18",4.38,4.42,4.29,4.36,269600.0],["2022-11-21",4.36,4.4,4.16,4.18,278200.0],["2022-11-22",4.18,4.265,3.99,4.13,584000.0],["2022-11-23",4.15,4.22,4.04,4.18,171800.0],["2022-11-25",4.17,4.22,4.1,4.19,73000.0],["2022-11-28",4.16,4.19,4.06,4.07,162000.0],["2022-11-29",4.07,4.075,3.97,4.01,174500.0],["2022-11-30",4.01,4.2,3.99,4.2,270200.0],["2022-12-01",4.19,4.26,4.14,4.14,213000.0],["2022-12-02",4.1,4.2,4.0,4.18,287200.0],["2022-12-05",4.14,4.16,4.03,4.04,181100.0],["2022-12-06",4.06,4.08,4.02,4.04,252100.0],["2022-12-07",4.05,4.09,3.96,3.97,254000.0],["2022-12-08",3.96,3.99,3.74,3.75,753700.0],["2022-12-09",3.75,4.02,3.69,3.82,285000.0],["2022-12-12",3.79,4.05,3.79,4.04,348800.0],["2022-12-13",4.16,4.23,3.93,4.05,510700.0],["2022-12-14",4.07,4.105,3.82,3.85,316300.0],["2022-12-15",3.81,3.82,3.57,3.59,891600.0],["2022-12-16",3.63,3.7,3.5,3.66,685100.0],["2022-12-19",3.68,3.84,3.66,3.74,258300.0],["2022-12-20",3.69,3.84,3.6,3.67,290900.0],["2022-12-21",3.7,3.859,3.7,3.77,366900.0],["2022-12-22",3.84,3.98,3.74,3.96,374000.0],["2022-12-23",3.97,4.005,3.86,3.88,247900.0],["2022-12-27",3.89,3.89,3.8,3.86,214300.0],["2022-12-28",3.89,3.925,3.695,3.73,262000.0],["2022-12-29",3.75,3.93,3.72,3.87,140200.0],["2022-12-30",3.92,3.92,3.77,3.81,163500.0],["2023-01-03",3.86,4.17,3.86,4.11,460500.0],["2023-01-04",4.12,4.22,4.1,4.17,356900.0],["2023-01-05",4.14,4.17,3.95,3.96,255700.0],["2023-01-06",3.99,4.14,3.92,4.12,229200.0],["2023-01-09",4.15,4.245,4.09,4.2,272700.0],["2023-01-10",4.2,4.21,4.05,4.06,253200.0],["2023-01-11",4.08,4.08,3.945,4.01,416700.0],["2023-01-12",4.05,4.17,3.95,4.17,224000.0],["2023-01-13",4.15,4.36,4.14,4.29,283700.0],["2023-01-17",4.27,4.54,4.27,4.49,249300.0],["2023-01-18",4.51,4.67,4.49,4.64,411100.0],["2023-01-19",4.6,4.73,4.59,4.7,378700.0],["2023-01-20",4.77,5.088,4.69,5.08,447300.0],["2023-01-23",5.08,5.08,4.88,5.03,406000.0],["2023-01-24",5.01,5.055,4.96,5.0,242600.0],["2023-01-25",5.0,5.11,4.84,5.05,371200.0],["2023-01-26",5.11,5.13,4.91,4.96,255600.0],["2023-01-27",4.92,5.03,4.88,4.91,232800.0],["2023-01-30",4.81,4.84,4.7,4.73,250500.0],["2023-01-31",4.68,4.82,4.47,4.5,942000.0],["2023-02-01",4.51,4.945,4.51,4.94,346200.0],["2023-02-02",4.96,5.18,4.955,5.1,281000.0],["2023-02-03",5.04,5.17,4.77,5.05,161800.0],["2023-02-06",5.14,5.14,4.94,4.95,182600.0],["2023-02-07",4.91,4.925,4.7,4.85,217700.0],["2023-02-08",4.85,4.935,4.775,4.85,130300.0],["2023-02-09",4.88,4.98,4.84,4.85,139100.0],["2023-02-10",4.83,4.84,4.69,4.71,173400.0],["2023-02-13",4.7,4.86,4.64,4.83,156300.0],["2023-02-14",4.8,4.88,4.66,4.77,234500.0],["2023-02-15",4.82,4.888,4.71,4.85,124900.0],["2023-02-16",4.8,5.04,4.79,4.88,251900.0],["2023-02-17",4.9,4.94,4.8,4.91,128600.0],["2023-02-21",4.84,4.84,4.75,4.75,133200.0],["2023-02-22",4.77,4.83,4.73,4.75,147500.0],["2023-02-23",4.78,4.84,4.46,4.53,164500.0],["2023-02-24",4.44,4.47,4.37,4.42,244700.0],["2023-02-27",4.4,4.42,4.23,4.25,254700.0],["2023-02-28",4.25,4.35,4.23,4.28,345500.0],["2023-03-01",4.28,4.635,4.23,4.47,234900.0],["2023-03-02",4.51,5.25,4.22,4.83,758900.0],["2023-03-03",4.78,5.1,4.72,5.06,301800.0],["2023-03-06",5.05,5.068,4.82,4.9,295400.0],["2023-03-07",4.92,4.98,4.79,4.96,196300.0],["2023-03-08",4.9,4.95,4.45,4.59,456300.0],["2023-03-09",4.58,4.64,4.33,4.34,347600.0],["2023-03-10",4.32,4.46,4.17,4.19,565300.0],["2023-03-13",4.1,4.16,3.96,4.1,292500.0],["2023-03-14",4.21,4.285,4.09,4.18,469000.0],["2023-03-15",4.08,4.11,3.95,4.1,227000.0],["2023-03-16",4.06,4.16,3.97,4.1,168900.0],["2023-03-17",4.05,4.08,4.0,4.02,385500.0],["2023-03-20",4.06,4.21,4.0,4.14,135300.0],["2023-03-21",4.17,4.29,4.17,4.23,102000.0],["2023-03-22",4.23,4.26,4.05,4.05,138600.0],["2023-03-23",4.06,4.15,4.008,4.06,169000.0],["2023-03-24",4.01,4.11,3.97,4.03,161100.0],["2023-03-27",4.07,4.17,4.02,4.17,139100.0],["2023-03-28",4.22,4.22,3.88,3.92,337600.0],["2023-03-29",4.01,4.05,3.928,4.03,204700.0],["2023-03-30",4.06,4.115,3.96,4.02,142700.0],["2023-03-31",4.05,4.18,4.035,4.12,368800.0],["2023-04-03",4.12,4.12,3.87,3.93,226000.0],["2023-04-04",3.97,3.97,3.841,3.96,245000.0],["2023-04-05",3.93,3.96,3.86,3.89,258400.0],["2023-04-06",3.9,4.05,3.86,4.015,184500.0],["2023-04-10",4.0,4.129,3.96,4.11,173900.0],["2023-04-11",4.11,4.18,4.05,4.07,129600.0],["2023-04-12",4.12,4.14,3.955,4.04,433600.0],["2023-04-13",4.05,4.215,4.05,4.18,159400.0],["2023-04-14",4.1,4.229,3.99,4.0,125700.0],["2023-04-17",3.98,4.07,3.98,4.06,101500.0],["2023-04-18",4.07,4.091,3.995,4.03,87000.0],["2023-04-19",4.01,4.03,3.95,3.99,83400.0],["2023-04-20",3.96,4.01,3.93,3.97,92900.0],["2023-04-21",3.95,3.99,3.89,3.91,137300.0],["2023-04-24",3.89,3.91,3.66,3.68,358200.0],["2023-04-25",3.65,3.78,3.6,3.7,169500.0],["2023-04-26",3.69,3.82,3.68,3.77,106800.0],["2023-04-27",3.77,3.9,3.67,3.69,229100.0],["2023-04-28",3.67,3.78,3.62,3.74,195500.0],["2023-05-01",3.7,3.76,3.507,3.7,590300.0],["2023-05-02",3.69,3.75,3.57,3.66,477500.0],["2023-05-03",3.64,3.685,3.46,3.46,447800.0],["2023-05-04",3.61,4.38,3.57,4.05,976400.0],["2023-05-05",4.07,4.45,4.019,4.15,462000.0],["2023-05-08",4.2,4.22,3.96,3.99,566000.0],["2023-05-09",3.95,4.08,3.915,4.02,487400.0],["2023-05-10",4.13,4.17,3.94,3.96,201600.0],["2023-05-11",3.91,3.985,3.89,3.93,213800.0],["2023-05-12",3.93,4.07,3.87,3.88,192700.0],["2023-05-15",3.84,3.89,3.78,3.79,688500.0],["2023-05-16",3.79,3.79,3.67,3.7,412100.0],["2023-05-17",3.71,4.02,3.68,3.97,370900.0],["2023-05-18",3.96,4.13,3.915,4.13,346400.0],["2023-05-19",4.2,4.22,3.99,4.04,409700.0],["2023-05-22",4.04,4.14,4.025,4.09,359400.0],["2023-05-23",4.05,4.3,4.05,4.23,273600.0],["2023-05-24",4.28,4.28,4.17,4.19,127600.0],["2023-05-25",4.19,4.26,4.12,4.15,251600.0],["2023-05-26",4.11,4.41,4.11,4.39,176100.0],["2023-05-30",4.34,4.54,4.33,4.49,256200.0],["2023-05-31",4.46,4.71,4.455,4.6,1253000.0],["2023-06-01",4.56,4.625,4.13,4.22,455800.0],["2023-06-02",4.29,4.388,4.23,4.29,410400.0],["2023-06-05",4.25,4.36,4.14,4.245,744400.0],["2023-06-06",4.24,4.41,4.2,4.4,387300.0],["2023-06-07",4.41,4.6,4.41,4.48,301100.0],["2023-06-08",4.53,4.53,4.44,4.48,221100.0],["2023-06-09",4.46,4.54,4.295,4.34,148900.0],["2023-06-12",4.41,4.58,4.35,4.54,249300.0],["2023-06-13",4.6,4.75,4.595,4.72,233700.0],["2023-06-14",4.73,4.8,4.635,4.65,190400.0],["2023-06-15",4.63,4.79,4.63,4.76,163100.0],["2023-06-16",4.83,4.83,4.51,4.51,343200.0],["2023-06-20",4.51,4.54,4.41,4.51,272000.0],["2023-06-21",4.47,4.545,4.36,4.43,282100.0],["2023-06-22",4.54,4.54,4.28,4.3,199900.0],["2023-06-23",4.28,4.49,4.22,4.41,639400.0],["2023-06-26",4.46,4.46,4.24,4.24,264700.0],["2023-06-27",4.24,4.4,4.22,4.36,169700.0],["2023-06-28",4.34,4.47,4.33,4.41,168800.0],["2023-06-29",4.41,4.58,4.4,4.54,156000.0],["2023-06-30",4.57,4.89,4.5,4.79,700100.0],["2023-07-03",4.84,4.84,4.77,4.84,190000.0],["2023-07-05",4.8,4.85,4.77,4.8,244200.0],["2023-07-06",4.82,4.88,4.65,4.86,206500.0],["2023-07-07",4.81,4.915,4.8,4.85,364000.0],["2023-07-10",4.81,4.98,4.81,4.94,194500.0],["2023-07-11",4.97,5.0,4.885,4.91,209700.0],["2023-07-12",5.0,5.01,4.88,4.93,227600.0],["2023-07-13",4.97,5.32,4.83,5.25,401100.0],["2023-07-14",5.3,5.3,5.065,5.1,192300.0],["2023-07-17",5.12,5.22,5.115,5.15,201000.0],["2023-07-18",5.14,5.3,5.08,5.28,180600.0],["2023-07-19",5.25,5.32,5.12,5.16,165000.0],["2023-07-20",5.15,5.16,5.073,5.14,135000.0],["2023-07-21",5.14,5.22,4.9,4.94,207400.0],["2023-07-24",4.95,5.045,4.8,4.82,87600.0],["2023-07-25",3.8,3.8,3.06,3.09,5170700.0],["2023-07-26",3.07,3.08,2.685,2.795,3019700.0],["2023-07-27",2.81,2.81,2.29,2.33,3982000.0],["2023-07-28",2.31,2.42,2.175,2.39,2420200.0],["2023-07-31",2.42,2.72,2.41,2.72,1634300.0],["2023-08-01",2.7,2.815,2.63,2.8,1100000.0],["2023-08-02",2.76,2.82,2.56,2.64,1038000.0],["2023-08-03",2.53,2.53,2.37,2.48,1208000.0],["2023-08-04",2.53,2.53,2.4,2.46,753500.0],["2023-08-07",2.46,2.61,2.46,2.54,612300.0],["2023-08-08",2.49,2.73,2.42,2.65,1102300.0],["2023-08-09",2.65,2.7,2.62,2.68,627600.0],["2023-08-10",2.71,2.71,2.6,2.66,656200.0],["2023-08-11",2.65,2.745,2.611,2.73,525700.0],["2023-08-14",2.7,2.7,2.52,2.57,415600.0],["2023-08-15",2.53,2.58,2.49,2.5,385500.0],["2023-08-16",2.49,2.57,2.475,2.53,290800.0],["2023-08-17",2.52,2.62,2.47,2.49,376300.0],["2023-08-18",2.46,2.515,2.425,2.44,349200.0],["2023-08-21",2.44,2.56,2.41,2.55,661300.0],["2023-08-22",2.56,2.57,2.46,2.46,327200.0],["2023-08-23",2.46,2.515,2.45,2.46,578800.0],["2023-08-24",2.46,2.5,2.41,2.42,402600.0],["2023-08-25",2.43,2.455,2.38,2.39,395000.0],["2023-08-28",2.39,2.428,2.34,2.35,516600.0],["2023-08-29",2.34,2.42,2.34,2.37,569200.0],["2023-08-30",2.36,2.46,2.36,2.44,278900.0],["2023-08-31",2.41,2.47,2.4,2.42,370400.0],["2023-09-01",2.43,2.48,2.42,2.46,230500.0],["2023-09-05",2.46,2.46,2.37,2.38,203300.0],["2023-09-06",2.37,2.43,2.35,2.36,237300.0],["2023-09-07",2.35,2.36,2.28,2.31,632800.0],["2023-09-08",2.31,2.35,2.28,2.3,294400.0],["2023-09-11",2.3,2.33,2.285,2.31,202900.0],["2023-09-12",2.31,2.34,2.27,2.27,399300.0],["2023-09-13",2.28,2.3,2.25,2.25,303400.0],["2023-09-14",2.26,2.3,2.26,2.3,194900.0],["2023-09-15",2.3,2.32,2.26,2.3,608200.0],["2023-09-18",2.29,2.29,2.2,2.21,1088400.0],["2023-09-19",2.21,2.235,2.2,2.2,780000.0],["2023-09-20",2.2,2.245,2.17,2.18,316900.0],["2023-09-21",2.17,2.2,2.155,2.17,509200.0],["2023-09-22",2.18,2.22,2.18,2.18,231900.0],["2023-09-25",2.18,2.21,2.17,2.18,273900.0],["2023-09-26",2.17,2.19,2.145,2.16,525800.0],["2023-09-27",2.16,2.195,2.15,2.15,302000.0],["2023-09-28",2.15,2.17,2.115,2.15,569900.0],["2023-09-29",2.16,2.22,2.13,2.2,751900.0],["2023-10-02",2.2,2.25,2.075,2.12,1394800.0],["2023-10-03",2.1,2.118,2.05,2.065,417600.0],["2023-10-04",2.11,2.18,2.03,2.17,321100.0],["2023-10-05",2.18,2.26,2.165,2.26,194800.0],["2023-10-06",2.23,2.265,2.15,2.16,321200.0],["2023-10-09",2.16,2.17,2.11,2.16,172200.0],["2023-10-10",2.17,2.268,2.17,2.19,190600.0],["2023-10-11",2.2,2.215,2.115,2.13,185200.0],["2023-10-12",2.15,2.165,2.035,2.05,249700.0],["2023-10-13",2.03,2.055,2.01,2.01,211500.0],["2023-10-16",2.1,2.135,2.02,2.13,290100.0],["2023-10-17",2.16,2.19,2.125,2.18,144000.0],["2023-10-18",2.17,2.19,2.14,2.16,201600.0],["2023-10-19",2.16,2.165,2.08,2.09,214000.0],["2023-10-20",2.11,2.12,2.04,2.04,235900.0],["2023-10-23",2.01,2.08,2.01,2.02,276700.0],["2023-10-24",2.06,2.13,2.06,2.11,183400.0],["2023-10-25",2.09,2.09,2.02,2.03,315300.0],["2023-10-26",2.04,2.07,2.02,2.04,116000.0],["2023-10-27",2.04,2.06,2.005,2.05,334500.0],["2023-10-30",2.04,2.14,2.03,2.13,159000.0],["2023-10-31",2.12,2.21,2.12,2.17,154600.0],["2023-11-01",2.27,2.51,2.27,2.4,626900.0],["2023-11-02",2.46,2.795,2.44,2.78,594300.0],["2023-11-03",2.75,2.98,2.715,2.82,857200.0],["2023-11-06",2.82,2.85,2.72,2.75,482200.0],["2023-11-07",2.77,2.805,2.66,2.78,770700.0],["2023-11-08",2.75,2.82,2.65,2.78,442700.0],["2023-11-09",2.81,2.9,2.765,2.79,506100.0],["2023-11-10",2.75,2.93,2.72,2.92,1819600.0],["2023-11-13",2.93,3.085,2.89,2.93,531600.0],["2023-11-14",3.02,3.1,2.978,3.03,434200.0],["2023-11-15",3.0,3.12,3.0,3.1,560600.0],["2023-11-16",3.12,3.12,2.945,2.98,374800.0],["2023-11-17",2.99,3.13,2.97,3.13,409000.0],["2023-11-20",3.11,3.15,3.06,3.13,284500.0],["2023-11-21",3.13,3.13,3.025,3.06,236500.0],["2023-11-22",3.1,3.13,3.0,3.05,212000.0],["2023-11-24",3.03,3.11,2.96,3.08,152400.0],["2023-11-27",3.05,3.165,3.05,3.12,342500.0],["2023-11-28",3.14,3.21,3.09,3.15,318000.0],["2023-11-29",3.2,3.28,3.13,3.21,369600.0],["2023-11-30",3.21,3.24,3.12,3.14,1875200.0],["2023-12-01",3.15,3.22,3.08,3.2,481200.0],["2023-12-04",3.19,3.3,3.19,3.22,397500.0],["2023-12-05",3.22,3.24,3.051,3.23,327000.0],["2023-12-06",3.25,3.28,3.16,3.18,311300.0],["2023-12-07",3.18,3.18,3.05,3.065,240300.0],["2023-12-08",3.03,3.16,3.002,3.15,434200.0],["2023-12-11",3.13,3.19,3.085,3.17,311100.0],["2023-12-12",3.16,3.345,3.13,3.31,825100.0],["2023-12-13",3.3,3.3,2.96,3.26,515200.0],["2023-12-14",3.27,3.33,3.13,3.21,499500.0],["2023-12-15",3.24,3.24,2.96,3.09,944300.0],["2023-12-18",3.12,3.155,3.05,3.07,436300.0],["2023-12-19",3.08,3.25,3.03,3.24,415300.0],["2023-12-20",3.25,3.4,3.19,3.2,496300.0],["2023-12-21",3.24,3.32,3.23,3.32,194500.0],["2023-12-22",3.34,3.42,3.261,3.37,230800.0],["2023-12-26",3.34,3.42,3.34,3.41,175200.0],["2023-12-27",3.42,3.42,3.26,3.31,284300.0],["2023-12-28",3.32,3.355,3.2,3.27,245700.0],["2023-12-29",3.27,3.325,3.255,3.27,169700.0],["2024-01-02",3.22,3.42,3.163,3.31,410900.0],["2024-01-03",3.3,3.34,3.23,3.28,302000.0],["2024-01-04",3.3,3.39,3.265,3.36,304700.0],["2024-01-05",3.37,3.41,3.3,3.3,380800.0],["2024-01-08",3.33,3.435,3.3,3.39,292200.0],["2024-01-09",3.36,3.36,3.24,3.28,218800.0],["2024-01-10",3.28,3.32,3.215,3.28,242100.0],["2024-01-11",3.28,3.3,3.2,3.27,384100.0],["2024-01-12",3.34,3.34,3.18,3.23,503500.0],["2024-01-16",3.23,3.28,3.17,3.24,340500.0],["2024-01-17",3.17,3.19,3.12,3.16,420900.0],["2024-01-18",3.16,3.24,3.15,3.23,246700.0],["2024-01-19",3.2,3.23,3.15,3.17,295200.0],["2024-01-22",3.18,3.34,3.17,3.34,344900.0],["2024-01-23",3.32,3.41,3.32,3.35,223000.0],["2024-01-24",3.36,3.38,3.27,3.27,211200.0],["2024-01-25",3.33,3.36,3.29,3.33,266900.0],["2024-01-26",3.36,3.41,3.31,3.32,235300.0],["2024-01-29",3.32,3.43,3.28,3.42,323400.0],["2024-01-30",3.41,3.41,3.335,3.34,280600.0],["2024-01-31",3.31,3.37,3.28,3.28,421200.0],["2024-02-01",3.33,3.4,3.255,3.29,212500.0],["2024-02-02",3.25,3.31,3.225,3.27,238200.0],["2024-02-05",3.22,3.27,3.17,3.19,209500.0],["2024-02-06",3.19,3.23,3.16,3.17,215000.0],["2024-02-07",3.17,3.2,3.11,3.13,271800.0],["2024-02-08",3.14,3.19,3.11,3.14,169300.0],["2024-02-09",3.17,3.265,3.17,3.25,194400.0],["2024-02-12",3.24,3.36,3.24,3.32,240800.0],["2024-02-13",3.23,3.23,2.98,3.02,350500.0],["2024-02-14",3.07,3.21,3.025,3.19,256700.0],["2024-02-15",3.15,3.31,3.15,3.3,208800.0],["2024-02-16",3.29,3.29,3.2,3.21,153300.0],["2024-02-20",3.18,3.195,3.09,3.09,189300.0],["2024-02-21",3.08,3.1,2.97,3.01,189700.0],["2024-02-22",3.03,3.11,2.94,2.98,276600.0],["2024-02-23",2.99,3.1,2.945,3.08,145200.0],["2024-02-26",3.06,3.2,3.01,3.16,283500.0],["2024-02-27",3.2,3.21,3.07,3.07,196200.0],["2024-02-28",3.07,3.16,3.03,3.1,295700.0],["2024-02-29",3.19,3.33,3.16,3.23,451700.0],["2024-03-01",3.26,3.27,3.2,3.2,215600.0],["2024-03-04",3.2,3.2,2.85,2.86,540500.0],["2024-03-05",2.91,2.95,2.795,2.88,198600.0],["2024-03-06",2.9,2.95,2.86,2.92,186400.0],["2024-03-07",2.95,3.085,2.93,3.04,221400.0],["2024-03-08",3.08,3.19,3.065,3.08,234800.0],["2024-03-11",3.08,3.16,3.06,3.12,241400.0],["2024-03-12",3.17,3.255,3.12,3.22,246600.0],["2024-03-13",3.22,3.25,3.175,3.2,156900.0],["2024-03-14",3.2,3.225,3.14,3.17,251300.0],["2024-03-15",3.14,3.21,3.11,3.15,468100.0],["2024-03-18",3.14,3.18,3.13,3.14,177200.0],["2024-03-19",3.15,3.17,3.13,3.14,191100.0],["2024-03-20",3.12,3.28,3.12,3.28,214600.0],["2024-03-21",3.23,3.29,3.18,3.19,231300.0],["2024-03-22",3.16,3.2,3.13,3.15,213200.0],["2024-03-25",3.13,3.21,3.125,3.17,180200.0],["2024-03-26",3.2,3.24,3.18,3.19,137900.0],["2024-03-27",3.2,3.215,3.155,3.16,243900.0],["2024-03-28",3.14,3.349,3.14,3.26,307800.0],["2024-04-01",3.29,3.36,3.235,3.36,319500.0],["2024-04-02",3.31,3.322,3.13,3.15,290300.0],["2024-04-03",3.13,3.18,3.13,3.16,210200.0],["2024-04-04",3.17,3.24,3.05,3.07,330000.0],["2024-04-05",3.04,3.08,2.865,2.88,338600.0],["2024-04-08",2.85,2.96,2.73,2.96,693400.0],["2024-04-09",2.95,3.07,2.84,3.04,261700.0],["2024-04-10",2.97,2.97,2.89,2.91,217100.0],["2024-04-11",2.95,2.96,2.91,2.96,144200.0],["2024-04-12",2.9,2.99,2.84,2.86,277200.0],["2024-04-15",2.83,2.91,2.805,2.88,307600.0],["2024-04-16",2.85,2.96,2.81,2.9,188900.0],["2024-04-17",2.91,3.05,2.91,2.94,266300.0],["2024-04-18",2.96,3.02,2.88,2.895,183300.0],["2024-04-19",2.89,2.92,2.85,2.86,218800.0],["2024-04-22",2.89,2.96,2.781,2.79,189100.0],["2024-04-23",2.82,2.85,2.79,2.8,156100.0],["2024-04-24",2.84,2.84,2.75,2.8,162300.0],["2024-04-25",2.8,2.815,2.76,2.8,273600.0],["2024-04-26",2.84,2.84,2.785,2.8,126200.0],["2024-04-29",2.8,2.815,2.74,2.76,169700.0],["2024-04-30",2.72,2.73,2.66,2.66,271500.0],["2024-05-01",2.67,2.8,2.65,2.76,239200.0],["2024-05-02",2.56,2.645,2.47,2.61,462500.0],["2024-05-03",2.59,2.64,2.43,2.55,521400.0],["2024-05-06",2.53,2.562,2.41,2.47,560100.0],["2024-05-07",2.47,2.5,2.44,2.45,299400.0],["2024-05-08",2.45,2.45,2.38,2.41,257400.0],["2024-05-09",2.41,2.42,2.355,2.36,305100.0],["2024-05-10",2.34,2.405,2.31,2.335,361300.0],["2024-05-13",2.34,2.35,2.265,2.32,275300.0],["2024-05-14",2.34,2.44,2.34,2.37,186900.0],["2024-05-15",2.42,2.43,2.37,2.42,187400.0],["2024-05-16",2.4,2.42,2.35,2.36,254300.0],["2024-05-17",2.37,2.43,2.31,2.42,358300.0],["2024-05-20",2.41,2.64,2.41,2.6,288400.0],["2024-05-21",2.58,2.65,2.48,2.6,220400.0],["2024-05-22",2.64,2.64,2.505,2.51,123300.0],["2024-05-23",2.47,2.61,2.47,2.6,291800.0],["2024-05-24",2.62,2.64,2.56,2.59,142800.0],["2024-05-28",2.6,2.66,2.54,2.65,222400.0],["2024-05-29",2.6,2.62,2.46,2.46,195400.0],["2024-05-30",2.51,2.61,2.452,2.6,207200.0],["2024-05-31",2.61,2.62,2.51,2.57,208500.0],["2024-06-03",2.62,2.62,2.51,2.52,111100.0],["2024-06-04",2.5,2.6,2.5,2.53,126700.0],["2024-06-05",2.56,2.572,2.51,2.54,145400.0],["2024-06-06",2.64,2.79,2.54,2.755,276800.0],["2024-06-07",2.72,2.83,2.69,2.78,233900.0],["2024-06-10",2.78,2.86,2.76,2.84,163400.0],["2024-06-11",2.81,2.87,2.79,2.865,119700.0],["2024-06-12",2.87,2.97,2.87,2.93,134300.0],["2024-06-13",2.9,2.94,2.81,2.9,110800.0],["2024-06-14",2.85,2.88,2.83,2.86,125700.0],["2024-06-17",2.85,2.95,2.81,2.83,137100.0],["2024-06-18",2.82,2.858,2.785,2.84,202100.0],["2024-06-20",2.84,2.92,2.765,2.79,192900.0],["2024-06-21",2.79,2.88,2.79,2.81,436000.0],["2024-06-24",2.83,2.97,2.83,2.92,149700.0],["2024-06-25",2.9,2.94,2.87,2.92,92200.0],["2024-06-26",2.92,3.0,2.88,2.98,171600.0],["2024-06-27",2.98,3.1,2.98,3.09,220700.0],["2024-06-28",3.1,3.19,3.07,3.07,1929900.0],["2024-07-01",3.07,3.07,2.87,2.91,147000.0],["2024-07-02",2.91,2.94,2.9,2.91,64200.0],["2024-07-03",2.93,2.93,2.85,2.87,57500.0],["2024-07-05",2.83,2.83,2.73,2.78,321100.0],["2024-07-08",2.82,2.93,2.81,2.92,168900.0],["2024-07-09",2.91,2.92,2.76,2.78,72100.0],["2024-07-10",2.76,2.798,2.73,2.79,116400.0],["2024-07-11",2.83,2.985,2.82,2.96,134400.0],["2024-07-12",2.99,3.04,2.915,2.95,113400.0],["2024-07-15",2.95,3.1,2.95,3.07,145500.0],["2024-07-16",3.09,3.175,3.08,3.16,219100.0],["2024-07-17",3.15,3.17,3.095,3.13,112600.0],["2024-07-18",3.1,3.165,3.05,3.07,135800.0],["2024-07-19",3.08,3.08,2.99,3.01,85100.0],["2024-07-22",3.03,3.05,2.99,3.03,99200.0],["2024-07-23",3.02,3.15,3.0,3.13,249900.0],["2024-07-24",3.11,3.14,3.04,3.04,132000.0],["2024-07-25",3.08,3.16,3.04,3.09,223900.0],["2024-07-26",3.16,3.16,3.08,3.13,259200.0],["2024-07-29",3.09,3.19,3.07,3.13,122500.0],["2024-07-30",3.14,3.155,3.06,3.15,110300.0],["2024-07-31",2.71,2.78,2.21,2.22,1057800.0],["2024-08-01",2.27,2.31,1.94,2.05,849700.0],["2024-08-02",1.97,2.015,1.95,1.955,213700.0],["2024-08-05",1.88,1.94,1.77,1.86,739700.0],["2024-08-06",1.87,1.895,1.74,1.77,298500.0],["2024-08-07",1.79,1.83,1.62,1.62,334700.0],["2024-08-08",1.67,1.86,1.55,1.85,448800.0],["2024-08-09",1.83,1.91,1.79,1.9,254000.0],["2024-08-12",1.9,1.93,1.72,1.72,274800.0],["2024-08-13",1.72,1.81,1.72,1.74,163600.0],["2024-08-14",1.75,1.77,1.69,1.69,187300.0],["2024-08-15",1.75,1.85,1.74,1.82,275100.0],["2024-08-16",1.82,1.84,1.78,1.8,85400.0],["2024-08-19",1.8,1.82,1.685,1.75,261800.0],["2024-08-20",1.73,1.74,1.66,1.67,100200.0],["2024-08-21",1.69,1.81,1.67,1.8,192800.0],["2024-08-22",1.81,1.85,1.78,1.79,118900.0],["2024-08-23",1.8,1.885,1.78,1.86,226300.0],["2024-08-26",1.88,1.94,1.815,1.93,334900.0],["2024-08-27",1.93,1.96,1.775,1.81,166500.0],["2024-08-28",1.78,1.79,1.7,1.71,106100.0],["2024-08-29",1.74,1.765,1.705,1.72,153600.0],["2024-08-30",1.73,1.78,1.705,1.76,180000.0],["2024-09-03",1.76,1.78,1.73,1.73,109600.0],["2024-09-04",1.73,1.77,1.705,1.72,122500.0],["2024-09-05",1.72,1.77,1.7,1.75,175300.0],["2024-09-06",1.72,1.79,1.7,1.76,108500.0],["2024-09-09",1.79,1.849,1.76,1.83,266000.0],["2024-09-10",1.82,1.82,1.77,1.81,190500.0],["2024-09-11",1.77,1.84,1.762,1.83,140300.0],["2024-09-12",1.84,1.85,1.77,1.85,115100.0],["2024-09-13",1.86,1.97,1.845,1.97,205000.0],["2024-09-16",1.96,1.98,1.84,1.93,299600.0],["2024-09-17",1.94,1.958,1.77,1.85,308900.0],["2024-09-18",1.85,1.925,1.79,1.8,159100.0],["2024-09-19",1.89,1.89,1.82,1.83,165900.0],["2024-09-20",1.81,1.85,1.785,1.82,733100.0],["2024-09-23",1.81,1.9,1.68,1.76,459100.0],["2024-09-24",1.8,1.815,1.7,1.79,173400.0],["2024-09-25",1.77,1.855,1.75,1.85,166900.0],["2024-09-26",1.92,2.055,1.9,2.04,332800.0],["2024-09-27",2.06,2.13,1.87,1.87,303300.0],["2024-09-30",1.85,1.917,1.835,1.85,77200.0],["2024-10-01",1.82,1.871,1.8,1.81,143000.0],["2024-10-02",1.81,1.825,1.8,1.8,79600.0],["2024-10-03",1.8,1.83,1.77,1.79,132500.0],["2024-10-04",1.83,1.85,1.775,1.83,142100.0],["2024-10-07",1.82,1.83,1.795,1.81,96300.0],["2024-10-08",1.8,1.86,1.8,1.84,134500.0],["2024-10-09",1.83,1.85,1.79,1.82,88700.0],["2024-10-10",1.8,1.94,1.8,1.93,181700.0],["2024-10-11",1.91,1.93,1.885,1.93,55200.0],["2024-10-14",1.92,1.92,1.85,1.85,115100.0],["2024-10-15",1.83,1.885,1.83,1.86,101600.0],["2024-10-16",1.89,1.905,1.865,1.89,98000.0],["2024-10-17",1.9,1.9,1.82,1.83,152800.0],["2024-10-18",1.85,1.86,1.77,1.79,249900.0],["2024-10-21",1.79,1.805,1.74,1.74,267800.0],["2024-10-22",1.74,1.76,1.69,1.69,121900.0],["2024-10-23",1.68,1.73,1.68,1.69,1695200.0],["2024-10-24",1.73,1.805,1.7,1.73,534200.0],["2024-10-25",1.75,1.75,1.71,1.72,246600.0],["2024-10-28",1.72,1.758,1.72,1.73,196400.0],["2024-10-29",1.73,1.73,1.67,1.69,182500.0],["2024-10-30",1.89,1.89,1.53,1.59,831800.0],["2024-10-31",1.67,1.8,1.56,1.77,873800.0],["2024-11-01",1.78,1.89,1.76,1.85,620200.0],["2024-11-04",1.84,1.84,1.75,1.8,253400.0],["2024-11-05",1.82,1.93,1.775,1.89,400400.0],["2024-11-06",1.97,2.015,1.9,1.99,553400.0],["2024-11-07",1.96,2.02,1.93,1.96,221900.0],["2024-11-08",1.98,1.995,1.9,1.92,156100.0],["2024-11-11",1.9,1.96,1.885,1.94,404800.0],["2024-11-12",1.94,2.01,1.92,1.95,352000.0],["2024-11-13",1.98,2.007,1.96,1.96,209600.0],["2024-11-14",1.96,1.995,1.905,1.95,289500.0],["2024-11-15",2.0,2.0,1.88,1.91,171600.0],["2024-11-18",1.92,1.93,1.84,1.89,114900.0],["2024-11-19",1.87,1.975,1.87,1.97,178600.0],["2024-11-20",1.98,1.985,1.92,1.955,230000.0],["2024-11-21",1.97,1.97,1.925,1.93,150500.0],["2024-11-22",1.92,2.04,1.92,2.0,225900.0],["2024-11-25",1.99,2.06,1.99,2.05,289600.0],["2024-11-26",2.03,2.18,2.01,2.17,233900.0],["2024-11-27",2.18,2.305,2.16,2.24,325000.0],["2024-11-29",2.25,2.26,2.15,2.16,107600.0],["2024-12-02",2.14,2.165,2.08,2.11,260900.0],["2024-12-03",2.11,2.145,2.05,2.11,308400.0],["2024-12-04",2.09,2.135,2.08,2.115,170300.0],["2024-12-05",2.11,2.125,2.04,2.04,135500.0],["2024-12-06",2.05,2.07,1.98,1.99,204500.0],["2024-12-09",1.99,2.09,1.96,2.06,258500.0],["2024-12-10",2.05,2.12,1.981,2.11,255000.0],["2024-12-11",2.12,2.13,2.09,2.1,224900.0],["2024-12-12",2.09,2.13,2.035,2.04,205700.0],["2024-12-13",2.07,2.07,1.945,1.97,457300.0],["2024-12-16",1.96,2.74,1.95,2.62,2774200.0],["2024-12-17",2.91,3.0,2.66,2.72,1784900.0],["2024-12-18",2.75,2.77,2.56,2.62,734200.0],["2024-12-19",2.67,2.67,2.49,2.51,533700.0],["2024-12-20",2.48,2.56,2.465,2.52,561700.0],["2024-12-23",2.52,2.82,2.515,2.73,533700.0],["2024-12-24",2.76,2.86,2.72,2.79,159800.0],["2024-12-26",2.76,2.91,2.71,2.82,284700.0],["2024-12-27",2.77,2.82,2.62,2.7,173000.0],["2024-12-30",2.73,2.73,2.61,2.65,165500.0],["2024-12-31",2.65,2.75,2.6,2.67,335500.0],["2025-01-02",2.69,2.775,2.53,2.53,268100.0],["2025-01-03",2.59,2.705,2.5,2.66,387700.0],["2025-01-06",2.68,2.86,2.68,2.74,313800.0],["2025-01-07",2.74,2.74,2.56,2.56,150200.0],["2025-01-08",2.57,2.735,2.49,2.7,312900.0],["2025-01-10",2.65,2.655,2.525,2.53,333400.0],["2025-01-13",2.5,2.73,2.5,2.7,340200.0],["2025-01-14",2.7,2.755,2.605,2.68,275200.0],["2025-01-15",2.75,2.86,2.75,2.79,461400.0],["2025-01-16",2.77,2.865,2.71,2.83,234600.0],["2025-01-17",2.87,2.91,2.8,2.82,210600.0],["2025-01-21",2.84,2.9,2.73,2.75,233700.0],["2025-01-22",2.75,2.875,2.75,2.79,233400.0],["2025-01-23",2.76,2.855,2.76,2.85,179600.0],["2025-01-24",2.86,3.13,2.85,2.99,349200.0],["2025-01-27",2.95,2.96,2.835,2.88,265200.0],["2025-01-28",2.87,3.04,2.87,2.96,182500.0],["2025-01-29",2.96,3.02,2.823,2.995,248300.0],["2025-01-30",3.0,3.03,2.9,2.92,109200.0],["2025-01-31",2.89,2.925,2.823,2.88,284600.0],["2025-02-03",2.8,2.86,2.77,2.81,83200.0],["2025-02-04",2.81,2.835,2.77,2.8,157800.0],["2025-02-05",2.79,2.97,2.77,2.96,175800.0],["2025-02-06",3.0,3.02,2.825,2.85,169700.0],["2025-02-07",2.84,2.855,2.77,2.78,92800.0],["2025-02-10",2.8,2.83,2.73,2.81,258900.0],["2025-02-11",2.81,2.88,2.745,2.87,138900.0],["2025-02-12",2.8,2.97,2.785,2.96,151200.0],["2025-02-13",2.98,3.43,2.955,3.38,529400.0],["2025-02-14",3.44,3.46,3.27,3.42,325300.0],["2025-02-18",3.51,3.75,3.49,3.59,457900.0],["2025-02-19",3.54,3.69,3.35,3.5,437500.0],["2025-02-20",3.49,3.656,3.305,3.32,103300.0],["2025-02-21",3.33,3.35,3.16,3.16,126400.0],["2025-02-24",3.17,3.338,3.083,3.18,118500.0],["2025-02-25",3.19,3.21,3.04,3.04,236600.0],["2025-02-26",3.13,3.41,3.13,3.23,673700.0],["2025-02-27",3.21,3.456,3.035,3.05,268400.0],["2025-02-28",3.41,3.67,3.33,3.55,851400.0],["2025-03-03",3.68,3.8,3.61,3.71,645300.0],["2025-03-04",3.66,3.7,3.43,3.48,303100.0],["2025-03-05",3.48,3.555,3.44,3.48,242000.0],["2025-03-06",3.42,3.61,3.35,3.59,266500.0],["2025-03-07",3.51,3.735,3.46,3.68,358300.0],["2025-03-10",3.63,3.99,3.45,3.96,888600.0],["2025-03-11",3.97,4.07,3.78,4.02,491100.0],["2025-03-12",4.02,4.07,3.91,4.04,390200.0],["2025-03-13",4.04,4.08,3.75,3.86,248000.0],["2025-03-14",3.9,4.06,3.9,4.03,353000.0],["2025-03-17",4.05,4.145,3.96,4.07,227700.0],["2025-03-18",4.05,4.06,3.9,4.02,277200.0],["2025-03-19",4.02,4.07,3.96,4.02,158400.0],["2025-03-20",3.96,4.05,3.83,3.995,215600.0],["2025-03-21",3.91,3.91,3.7,3.89,719800.0],["2025-03-24",3.92,4.0,3.78,3.85,393400.0],["2025-03-25",3.85,3.86,3.75,3.76,201500.0],["2025-03-26",3.76,3.796,3.58,3.6,271000.0],["2025-03-27",3.58,3.621,3.51,3.6,175400.0],["2025-03-28",3.58,3.67,3.395,3.47,194400.0],["2025-03-31",3.36,3.52,3.32,3.48,247600.0],["2025-04-01",3.48,3.58,3.45,3.53,216300.0],["2025-04-02",3.48,3.575,3.47,3.53,211600.0],["2025-04-03",3.33,3.45,3.265,3.36,208800.0],["2025-04-04",3.26,3.35,3.05,3.23,394600.0],["2025-04-07",2.87,3.31,2.79,3.21,585500.0],["2025-04-08",3.35,3.36,3.175,3.32,438000.0],["2025-04-09",3.32,3.6,3.255,3.49,330800.0],["2025-04-10",3.37,3.44,3.29,3.34,173700.0],["2025-04-11",3.33,3.33,3.175,3.26,85300.0],["2025-04-14",3.29,3.34,3.23,3.235,129500.0],["2025-04-15",3.22,3.36,3.22,3.26,124200.0],["2025-04-16",3.24,3.305,3.2,3.285,138200.0],["2025-04-17",3.28,3.36,3.105,3.12,117300.0],["2025-04-21",3.08,3.16,3.04,3.12,173800.0],["2025-04-22",3.18,3.251,3.12,3.16,99300.0],["2025-04-23",3.28,3.334,3.1,3.12,109500.0],["2025-04-24",3.1,3.29,3.1,3.25,198900.0],["2025-04-25",3.2,3.54,3.175,3.5,328100.0],["2025-04-28",3.5,3.58,3.34,3.44,259500.0],["2025-04-29",3.43,3.486,3.37,3.47,189400.0],["2025-04-30",3.39,3.57,3.27,3.53,261800.0],["2025-05-01",3.53,3.568,3.42,3.55,348600.0],["2025-05-02",3.51,3.6,3.24,3.28,436900.0],["2025-05-05",3.24,3.43,3.17,3.37,258700.0],["2025-05-06",3.4,3.45,3.295,3.34,195600.0],["2025-05-07",3.33,3.34,3.22,3.33,307500.0],["2025-05-08",3.34,3.373,3.24,3.36,294600.0],["2025-05-09",3.35,3.405,3.28,3.34,104400.0],["2025-05-12",3.45,3.57,3.35,3.37,308700.0],["2025-05-13",3.37,3.62,3.355,3.57,555100.0],["2025-05-14",3.55,3.695,3.25,3.26,471700.0],["2025-05-15",3.27,3.27,3.102,3.24,391800.0],["2025-05-16",3.24,3.35,3.24,3.34,231000.0],["2025-05-19",3.34,3.42,3.28,3.41,161000.0],["2025-05-20",3.42,3.48,3.42,3.45,91200.0],["2025-05-21",3.43,3.48,3.32,3.36,158600.0],["2025-05-22",3.33,3.52,3.329,3.46,134100.0],["2025-05-23",3.4,3.595,3.4,3.54,210200.0],["2025-05-27",3.58,3.7,3.35,3.39,336000.0],["2025-05-28",3.4,3.41,3.15,3.17,293700.0],["2025-05-29",3.2,3.26,3.06,3.13,248700.0],["2025-05-30",3.12,3.15,2.991,3.05,292300.0],["2025-06-02",3.04,3.085,2.93,2.94,305200.0],["2025-06-03",2.94,3.26,2.875,3.21,539900.0],["2025-06-04",3.26,3.47,3.17,3.23,322900.0],["2025-06-05",3.23,3.285,3.145,3.18,197700.0],["2025-06-06",3.23,3.24,3.1,3.17,634200.0],["2025-06-09",3.18,3.22,3.12,3.15,238600.0],["2025-06-10",3.18,3.26,3.11,3.25,249400.0],["2025-06-11",3.25,3.545,3.21,3.43,481400.0],["2025-06-12",3.4,3.49,3.32,3.39,165900.0],["2025-06-13",3.33,3.38,3.27,3.29,137900.0],["2025-06-16",3.34,3.49,3.28,3.45,243100.0],["2025-06-17",3.42,3.45,3.24,3.25,222300.0],["2025-06-18",3.25,3.29,3.17,3.23,169800.0],["2025-06-20",3.25,3.25,3.03,3.11,645400.0],["2025-06-23",3.08,3.155,3.015,3.14,412200.0],["2025-06-24",3.15,3.33,3.13,3.31,161300.0],["2025-06-25",3.7,4.1,3.66,3.86,952600.0],["2025-06-26",3.86,3.92,3.7,3.86,263400.0],["2025-06-27",3.84,3.865,3.64,3.77,711000.0],["2025-06-30",3.77,3.855,3.59,3.77,269400.0],["2025-07-01",3.78,3.989,3.745,3.94,318300.0],["2025-07-02",3.93,4.03,3.82,3.85,257200.0],["2025-07-03",3.86,4.2,3.86,4.17,241400.0],["2025-07-07",4.13,4.17,3.92,3.99,431500.0],["2025-07-08",4.0,4.095,3.96,4.08,199900.0],["2025-07-09",4.08,4.08,3.87,3.95,226700.0],["2025-07-10",4.72,5.38,4.55,5.16,2948200.0],["2025-07-11",5.1,5.28,4.85,5.24,1196200.0],["2025-07-14",5.24,5.24,4.89,5.05,598200.0],["2025-07-15",5.07,5.2,5.01,5.05,537200.0],["2025-07-16",5.1,5.15,4.94,5.02,289500.0],["2025-07-17",5.03,5.09,4.94,5.05,285200.0],["2025-07-18",5.06,5.06,4.84,4.85,254900.0],["2025-07-21",4.85,4.94,4.72,4.74,295600.0],["2025-07-22",4.74,4.74,4.6,4.65,525400.0],["2025-07-23",4.71,4.8,4.63,4.76,304300.0],["2025-07-24",4.76,4.765,4.635,4.65,392100.0],["2025-07-25",4.7,4.719,4.62,4.68,188800.0],["2025-07-28",4.7,4.93,4.7,4.84,275100.0],["2025-07-29",4.9,4.9,4.7,4.72,249100.0],["2025-07-30",4.74,4.8,4.55,4.65,244000.0],["2025-07-31",4.65,4.86,4.59,4.8,543300.0],["2025-08-01",4.46,4.63,4.02,4.155,1280900.0],["2025-08-04",4.11,4.14,3.96,4.11,604700.0],["2025-08-05",4.11,4.12,3.92,4.0,456000.0],["2025-08-06",4.01,4.04,3.95,4.02,243200.0],["2025-08-07",4.05,4.076,3.96,3.96,374000.0],["2025-08-08",3.96,4.04,3.905,4.02,344200.0],["2025-08-11",3.99,4.07,3.955,3.99,280700.0],["2025-08-12",3.99,4.02,3.92,4.0,237500.0],["2025-08-13",4.0,4.129,3.94,4.035,208600.0],["2025-08-14",4.01,4.24,4.0,4.1,497000.0],["2025-08-15",4.11,4.19,4.03,4.05,513500.0],["2025-08-18",4.24,4.265,4.003,4.03,305800.0],["2025-08-19",4.04,4.155,3.96,4.07,433600.0],["2025-08-20",4.03,4.13,4.0,4.12,363100.0],["2025-08-21",4.09,4.205,4.01,4.16,229000.0],["2025-08-22",4.2,4.3,4.105,4.23,353900.0],["2025-08-25",4.2,4.39,4.2,4.21,276700.0],["2025-08-26",4.21,4.37,4.21,4.22,353700.0],["2025-08-27",4.2,4.35,4.195,4.21,346700.0],["2025-08-28",4.22,4.37,4.22,4.33,137400.0],["2025-08-29",4.34,4.41,4.27,4.33,168700.0],["2025-09-02",4.25,4.33,4.12,4.16,375800.0],["2025-09-03",4.16,4.28,4.14,4.24,254400.0],["2025-09-04",4.28,4.41,4.205,4.39,275300.0],["2025-09-05",4.42,4.51,4.36,4.5,260200.0],["2025-09-08",4.61,4.66,4.46,4.59,284300.0],["2025-09-09",4.68,4.68,4.45,4.6,287200.0],["2025-09-10",4.6,4.645,4.43,4.47,232600.0],["2025-09-11",4.74,4.88,4.605,4.64,514400.0],["2025-09-12",4.64,4.675,4.47,4.51,220400.0],["2025-09-15",4.54,4.7,4.525,4.59,221700.0],["2025-09-16",4.58,4.62,4.446,4.49,223100.0],["2025-09-17",4.51,4.69,4.475,4.51,314700.0],["2025-09-18",4.55,4.76,4.54,4.73,190100.0],["2025-09-19",4.75,4.755,4.56,4.59,465800.0],["2025-09-22",4.59,4.68,4.53,4.62,191500.0],["2025-09-23",4.66,4.71,4.58,4.65,301700.0],["2025-09-24",4.64,4.675,4.515,4.6,198600.0],["2025-09-25",4.58,4.825,4.545,4.78,294000.0],["2025-09-26",4.77,4.84,4.67,4.82,214400.0],["2025-09-29",4.89,4.92,4.765,4.81,404100.0],["2025-09-30",4.79,4.87,4.625,4.68,174600.0],["2025-10-01",4.66,4.738,4.63,4.67,259400.0],["2025-10-02",4.7,4.81,4.625,4.76,209400.0],["2025-10-03",4.73,4.91,4.73,4.84,252700.0],["2025-10-06",4.84,4.86,4.68,4.75,192700.0],["2025-10-07",4.75,4.77,4.505,4.53,254200.0],["2025-10-08",4.52,4.63,4.5,4.58,274400.0],["2025-10-09",4.59,4.59,4.482,4.55,178600.0],["2025-10-10",4.58,4.64,4.27,4.28,231600.0],["2025-10-13",4.37,4.51,4.3,4.43,318300.0],["2025-10-14",4.35,4.51,4.26,4.46,184500.0],["2025-10-15",4.49,4.55,4.44,4.48,174900.0],["2025-10-16",4.48,4.54,4.37,4.38,220400.0],["2025-10-17",4.34,4.44,4.2,4.43,446100.0],["2025-10-20",4.28,4.585,4.28,4.41,318200.0],["2025-10-21",4.41,4.6,4.35,4.48,257500.0],["2025-10-22",4.47,4.53,4.37,4.45,229000.0],["2025-10-23",4.49,4.6,4.445,4.49,130000.0],["2025-10-24",4.54,4.61,4.51,4.54,103700.0],["2025-10-27",4.472,4.64,4.455,4.52,179100.0],["2025-10-28",4.55,4.63,4.46,4.52,131800.0],["2025-10-29",4.52,4.63,4.49,4.59,228700.0],["2025-10-30",4.59,4.8,4.57,4.64,365300.0],["2025-10-31",3.88,4.18,3.4,3.98,1197100.0],["2025-11-03",3.96,3.98,3.81,3.9,748900.0],["2025-11-04",3.82,3.935,3.78,3.9,364500.0],["2025-11-05",3.9,4.12,3.89,4.07,396000.0],["2025-11-06",4.03,4.06,3.82,3.86,527900.0],["2025-11-07",3.84,3.935,3.775,3.9,266000.0],["2025-11-10",3.94,4.051,3.91,3.99,289800.0],["2025-11-11",3.94,3.995,3.85,3.95,227800.0],["2025-11-12",3.94,4.07,3.905,4.05,257100.0],["2025-11-13",4.04,4.106,3.84,3.89,479800.0],["2025-11-14",3.79,3.94,3.76,3.85,314200.0],["2025-11-17",3.86,3.89,3.79,3.79,366400.0],["2025-11-18",3.77,3.84,3.69,3.8,337500.0],["2025-11-19",3.8,3.925,3.75,3.75,391800.0],["2025-11-20",3.83,3.89,3.7,3.7,400000.0],["2025-11-21",3.7,3.865,3.65,3.79,290200.0],["2025-11-24",3.8,3.925,3.8,3.86,289800.0],["2025-11-25",3.87,3.93,3.79,3.83,200300.0],["2025-11-26",3.83,3.86,3.76,3.83,272700.0],["2025-11-28",3.82,3.89,3.785,3.81,175700.0],["2025-12-01",3.85,3.885,3.74,3.8,247700.0],["2025-12-02",3.84,3.91,3.77,3.8,332700.0],["2025-12-03",3.81,4.035,3.76,4.02,392700.0],["2025-12-04",3.99,4.09,3.95,4.07,293400.0],["2025-12-05",4.06,4.19,4.055,4.16,354600.0],["2025-12-08",4.17,4.19,4.0,4.065,368000.0],["2025-12-09",4.06,4.15,4.04,4.14,333300.0],["2025-12-10",4.14,4.2,4.13,4.14,463800.0],["2025-12-11",4.14,4.2,4.07,4.17,219600.0],["2025-12-12",4.16,4.21,4.085,4.11,192900.0],["2025-12-15",4.11,4.17,4.03,4.09,230400.0],["2025-12-16",4.07,4.13,4.05,4.06,196100.0],["2025-12-17",4.05,4.095,4.005,4.03,302700.0],["2025-12-18",4.04,4.08,3.98,4.02,295500.0],["2025-12-19",4.01,4.045,3.93,3.97,516800.0],["2025-12-22",3.99,4.08,3.96,4.06,366900.0],["2025-12-23",3.98,4.065,3.96,4.0,118600.0],["2025-12-24",4.0,4.02,3.94,4.01,98100.0],["2025-12-26",3.98,4.0,3.925,3.94,85100.0],["2025-12-29",3.9,3.905,3.83,3.86,280300.0],["2025-12-30",3.85,3.915,3.805,3.87,148000.0],["2025-12-31",3.87,3.9,3.81,3.88,192500.0],["2026-01-02",3.91,3.91,3.75,3.8,254800.0],["2026-01-05",3.8,3.9,3.79,3.84,127300.0],["2026-01-06",3.82,3.91,3.75,3.9,172500.0],["2026-01-07",3.89,3.905,3.814,3.85,166600.0],["2026-01-08",3.83,4.03,3.82,3.98,234600.0],["2026-01-09",3.97,3.99,3.85,3.9,372000.0],["2026-01-12",3.89,4.005,3.83,3.99,382200.0],["2026-01-13",3.97,3.98,3.88,3.97,170000.0],["2026-01-14",3.97,3.981,3.86,3.91,198000.0],["2026-01-15",3.92,3.94,3.81,3.82,279300.0],["2026-01-16",3.83,3.87,3.78,3.83,224900.0],["2026-01-20",3.73,3.8,3.68,3.71,282500.0],["2026-01-21",3.74,3.74,3.615,3.68,310700.0],["2026-01-22",3.72,3.775,3.66,3.76,463200.0],["2026-01-23",3.76,3.76,3.615,3.62,319200.0],["2026-01-26",3.64,3.68,3.578,3.67,251300.0],["2026-01-27",3.67,3.67,3.53,3.61,321900.0],["2026-01-28",3.61,3.63,3.48,3.54,302500.0],["2026-01-29",3.55,3.55,3.36,3.45,539100.0],["2026-01-30",3.44,3.495,3.36,3.45,353000.0],["2026-02-02",3.46,3.54,3.444,3.48,247100.0],["2026-02-03",3.46,3.46,3.26,3.35,292700.0],["2026-02-04",3.35,3.41,3.23,3.26,274100.0],["2026-02-05",3.24,3.28,3.165,3.2,291300.0],["2026-02-06",3.23,3.31,3.215,3.29,331300.0],["2026-02-09",3.32,3.32,3.2,3.21,273600.0],["2026-02-10",3.23,3.26,3.185,3.23,410900.0],["2026-02-11",3.23,3.23,3.07,3.12,293600.0],["2026-02-12",3.13,3.13,2.87,3.01,398100.0],["2026-02-13",3.01,3.08,2.99,3.03,167900.0],["2026-02-17",3.03,3.115,2.96,3.04,292100.0],["2026-02-18",3.04,3.065,2.95,3.04,406000.0],["2026-02-19",3.05,3.05,2.91,2.97,517100.0],["2026-02-20",3.29,3.7,3.29,3.59,1688100.0],["2026-02-23",3.52,3.55,3.39,3.4,633500.0],["2026-02-24",3.39,3.445,3.305,3.35,378300.0],["2026-02-25",3.37,3.62,3.36,3.52,579400.0],["2026-02-26",3.52,3.84,3.515,3.76,1013100.0],["2026-02-27",3.69,3.805,3.675,3.72,457600.0],["2026-03-02",3.63,3.79,3.6,3.72,319100.0],["2026-03-03",3.66,3.75,3.57,3.7,292200.0],["2026-03-04",3.67,3.755,3.62,3.69,290500.0],["2026-03-05",3.67,3.765,3.67,3.71,325900.0],["2026-03-06",3.66,3.715,3.53,3.62,457000.0],["2026-03-09",3.53,3.635,3.45,3.58,315600.0],["2026-03-10",3.6,3.6,3.355,3.41,376600.0],["2026-03-11",3.41,3.44,3.29,3.38,259100.0],["2026-03-12",3.34,3.42,3.305,3.33,217700.0],["2026-03-13",3.33,3.4,3.275,3.29,182500.0],["2026-03-16",3.31,3.325,3.245,3.26,270900.0],["2026-03-17",3.28,3.35,3.27,3.29,183500.0],["2026-03-18",3.29,3.29,3.21,3.24,242000.0],["2026-03-19",3.18,3.27,3.18,3.21,183300.0],["2026-03-20",3.21,3.21,3.08,3.11,502500.0],["2026-03-23",3.17,3.3,3.119,3.24,496700.0],["2026-03-24",3.23,3.24,3.12,3.18,323800.0],["2026-03-25",3.2,3.24,3.135,3.16,195500.0],["2026-03-26",3.12,3.27,3.12,3.21,245500.0],["2026-03-27",3.16,3.16,3.081,3.11,192900.0],["2026-03-30",3.12,3.17,3.11,3.12,160800.0],["2026-03-31",3.17,3.29,3.12,3.28,358700.0],["2026-04-01",3.28,3.41,3.26,3.32,277100.0],["2026-04-02",3.21,3.37,3.21,3.35,160500.0],["2026-04-06",3.33,3.475,3.33,3.44,193500.0],["2026-04-07",3.38,3.41,3.32,3.37,279500.0],["2026-04-08",3.49,3.49,3.375,3.38,346900.0],["2026-04-09",3.35,3.36,3.195,3.34,631600.0],["2026-04-10",3.33,3.33,3.24,3.26,223200.0],["2026-04-13",3.24,3.435,3.24,3.41,231900.0],["2026-04-14",3.46,3.515,3.446,3.48,308200.0],["2026-04-15",3.49,3.56,3.49,3.56,290100.0],["2026-04-16",3.54,3.64,3.535,3.6,371300.0],["2026-04-17",3.67,3.775,3.66,3.72,493500.0],["2026-04-20",3.69,3.78,3.685,3.74,261300.0],["2026-04-21",3.73,3.765,3.665,3.69,288500.0],["2026-04-22",3.7,3.74,3.66,3.66,389700.0],["2026-04-23",3.61,3.61,3.43,3.48,522300.0],["2026-04-24",3.46,3.51,3.44,3.47,314000.0],["2026-04-27",3.45,3.537,3.42,3.51,258200.0],["2026-04-28",3.51,3.545,3.46,3.48,191200.0],["2026-04-29",3.44,3.44,3.35,3.39,252500.0],["2026-04-30",3.4,3.45,3.3,3.41,513700.0],["2026-05-01",3.7,4.135,3.7,4.05,1728500.0],["2026-05-04",4.03,4.1,3.88,3.89,649700.0],["2026-05-05",3.92,3.99,3.795,3.89,593600.0],["2026-05-06",3.9,3.905,3.81,3.88,386300.0],["2026-05-07",3.88,3.97,3.85,3.94,561300.0],["2026-05-08",3.93,4.04,3.875,4.02,594800.0],["2026-05-11",3.96,4.01,3.7,3.7,339700.0],["2026-05-12",3.69,3.69,3.495,3.59,386600.0],["2026-05-13",3.59,3.62,3.52,3.54,550500.0],["2026-05-14",3.53,3.58,3.465,3.49,664200.0],["2026-05-15",3.44,3.48,3.39,3.46,438500.0],["2026-05-18",3.46,3.59,3.395,3.58,222400.0],["2026-05-19",3.56,3.635,3.51,3.54,307100.0],["2026-05-20",3.54,3.66,3.43,3.65,329100.0],["2026-05-21",3.61,3.64,3.5,3.59,498200.0],["2026-05-22",3.62,3.72,3.62,3.63,258900.0],["2026-05-26",3.63,3.66,3.525,3.58,412400.0],["2026-05-27",3.58,3.71,3.58,3.7,248400.0],["2026-05-28",3.7,3.8,3.7,3.79,158500.0],["2026-05-29",3.81,3.99,3.795,3.91,684700.0],["2026-06-01",3.9,4.295,3.9,4.27,917000.0],["2026-06-02",4.23,4.295,4.14,4.27,440500.0],["2026-06-03",4.15,4.27,4.005,4.08,682000.0],["2026-06-04",4.14,4.336,4.13,4.15,326700.0],["2026-06-05",4.12,4.165,4.09,4.15,429400.0],["2026-06-08",4.15,4.23,4.095,4.12,358100.0],["2026-06-09",4.1,4.18,4.06,4.17,343700.0],["2026-06-10",4.11,4.205,4.05,4.1,722700.0],["2026-06-11",4.12,4.185,4.085,4.17,333900.0],["2026-06-12",4.16,4.22,4.15,4.16,191100.0],["2026-06-15",4.19,4.21,4.15,4.17,190800.0],["2026-06-16",4.2,4.23,4.16,4.16,280500.0],["2026-06-17",4.14,4.26,4.095,4.11,480900.0],["2026-06-18",4.19,4.2,4.11,4.16,475500.0],["2026-06-22",4.16,4.215,4.01,4.07,631100.0],["2026-06-23",4.05,4.18,4.05,4.17,267200.0],["2026-06-24",4.17,4.33,4.17,4.22,322900.0],["2026-06-25",4.23,4.23,4.045,4.07,658400.0],["2026-06-26",4.05,4.35,4.05,4.32,1250000.0],["2026-06-29",4.34,4.44,4.085,4.24,1673800.0],["2026-06-30",4.27,4.28,4.145,4.26,557000.0],["2026-07-01",4.29,4.55,4.28,4.5,573900.0],["2026-07-02",4.48,4.635,4.48,4.54,351700.0],["2026-07-06",4.53,4.7,4.451,4.66,341700.0],["2026-07-07",4.71,4.835,4.685,4.75,388100.0],["2026-07-08",4.68,4.76,4.66,4.67,290500.0],["2026-07-09",4.65,4.795,4.53,4.78,401100.0],["2026-07-10",4.8,4.88,4.575,4.72,348100.0],["2026-07-13",4.7,4.845,4.62,4.77,310600.0],["2026-07-14",4.68,4.775,4.65,4.67,392400.0],["2026-07-15",4.69,4.82,4.63,4.63,221500.0],["2026-07-16",4.63,4.72,4.59,4.69,187600.0],["2026-07-17",4.73,4.73,4.6,4.64,269000.0],["2026-07-20",4.64,4.65,4.52,4.62,230600.0],["2026-07-21",4.59,4.68,4.515,4.53,197100.0],["2026-07-22",4.6,4.6,4.285,4.35,312500.0],["2026-07-23",4.29,4.39,4.235,4.3,304100.0],["2026-07-24",4.34,4.455,4.335,4.41,282500.0],["2026-07-27",4.48,4.73,4.455,4.67,219800.0],["2026-07-28",4.74,4.975,4.74,4.89,511100.0],["2026-07-29",4.9,5.06,4.88,4.94,446600.0],["2026-07-30",4.94,4.965,4.78,4.91,435800.0],["2026-07-31",4.75,4.825,4.45,4.81,797700.0],["2026-08-03",4.76,4.94,4.76,4.79,552500.0],["2026-08-04",4.75,4.94,4.75,4.92,590500.0],["2026-08-05",4.94,4.96,4.72,4.79,279600.0],["2026-08-06",4.73,4.975,4.69,4.95,763500.0],["2026-08-07",4.98,5.07,4.97,5.05,359300.0],["2026-08-10",5.0,5.08,4.9,4.91,426900.0],["2026-08-11",4.92,4.92,4.78,4.81,227600.0],["2026-08-12",4.8,4.83,4.69,4.77,307500.0],["2026-08-13",4.84,5.04,4.71,5.03,355500.0],["2026-08-14",5.01,5.06,4.95,4.99,321700.0],["2026-08-17",4.92,5.02,4.92,4.96,457000.0],["2026-08-18",4.97,5.095,4.9,5.01,339400.0],["2026-08-19",5.02,5.175,5.01,5.06,586500.0],["2026-08-20",5.02,5.13,5.01,5.1,385400.0],["2026-08-21",5.12,5.27,5.1,5.25,451400.0],["2026-08-24",5.24,5.278,5.18,5.21,451700.0],["2026-08-25",5.2,5.23,5.145,5.2,298600.0],["2026-08-26",5.16,5.22,5.1,5.15,394300.0],["2026-08-27",5.16,5.4,5.16,5.37,660400.0],["2026-08-28",5.37,5.655,5.37,5.65,1006600.0],["2026-08-31",5.6,5.68,5.52,5.61,602072.0],["2026-09-01",5.53,5.6,5.16,5.2,421290.905073]]}