{"t":"RYAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-16",34.5643,37.0332,34.5643,36.4945,525000.0],["2014-06-17",36.4945,36.4945,34.7888,35.911,183900.0],["2014-06-18",36.5843,36.5843,35.2377,36.0905,25600.0],["2014-06-19",35.6147,35.911,34.708,35.094,13200.0],["2014-06-20",35.2107,35.911,33.4421,34.3848,85300.0],["2014-06-23",34.6092,34.7529,33.891,34.1154,71700.0],["2014-06-24",34.0257,34.0346,33.6665,33.6665,83900.0],["2014-06-25",33.487,34.1154,32.8137,32.9932,513200.0],["2014-06-26",32.7688,33.2715,31.871,33.2177,149900.0],["2014-06-27",32.9483,33.909,32.4725,33.1548,1731500.0],["2014-06-30",32.7149,36.0905,32.7149,34.7888,2192000.0],["2014-07-01",34.3399,35.8571,34.3399,35.0761,2169200.0],["2014-07-02",35.3993,36.3599,35.3364,35.9649,2179000.0],["2014-07-03",36.1803,39.0622,36.1265,38.8288,3517300.0],["2014-07-07",37.9848,38.4068,37.8502,38.0477,2210400.0],["2014-07-08",37.1769,38.3889,35.7494,36.7369,2952400.0],["2014-07-09",36.6023,37.8771,36.4407,37.4731,1427000.0],["2014-07-10",36.6382,37.7514,36.5664,37.2666,1159900.0],["2014-07-11",36.8267,37.4641,36.728,37.3654,699000.0],["2014-07-14",37.7514,39.6188,37.6976,38.2003,898300.0],["2014-07-15",38.2093,39.6188,37.8143,39.0442,1277400.0],["2014-07-16",39.0442,39.6637,38.7749,39.1699,1122200.0],["2014-07-17",38.7839,39.1699,38.6043,38.8108,514700.0],["2014-07-18",38.344,38.5864,36.8088,37.6976,1042400.0],["2014-07-21",36.8177,37.6617,36.3778,37.4911,1128400.0],["2014-07-22",37.4821,37.4821,36.719,36.8447,674000.0],["2014-07-23",36.6651,36.719,35.7763,35.9559,785400.0],["2014-07-24",35.8392,36.0546,34.9863,35.8571,918400.0],["2014-07-25",34.6092,35.8212,34.6092,35.1209,1225700.0],["2014-07-28",35.0132,35.103,34.313,34.3758,1122100.0],["2014-07-29",33.9359,34.0706,33.0561,33.3254,2722300.0],["2014-07-30",31.2695,31.4221,29.9318,29.9498,4337300.0],["2014-07-31",29.1956,29.456,27.8849,29.1418,2583800.0],["2014-08-01",29.6266,30.2191,29.2854,30.0755,2298500.0],["2014-08-04",29.7163,30.4795,29.7163,30.2011,1215300.0],["2014-08-05",30.3897,30.677,29.851,29.9408,722900.0],["2014-08-06",29.6984,30.0036,29.6176,29.8241,1084700.0],["2014-08-07",29.8061,29.9408,28.9353,29.0969,789100.0],["2014-08-08",28.9532,29.5009,28.9532,29.1238,745800.0],["2014-08-11",29.3483,30.1562,29.3483,29.8779,616900.0],["2014-08-12",29.9857,30.4166,29.9139,30.0216,616000.0],["2014-08-13",30.255,30.6411,30.1832,30.5782,842900.0],["2014-08-14",30.5243,31.045,29.9318,30.0306,818200.0],["2014-08-15",30.0575,30.1832,28.9443,28.9891,1112300.0],["2014-08-18",29.4291,29.7163,29.043,29.5368,951100.0],["2014-08-19",29.6715,30.0126,29.6355,29.7971,793300.0],["2014-08-20",29.8061,29.8959,29.5817,29.7074,494200.0],["2014-08-21",29.9947,30.2191,29.0071,29.3752,1057000.0],["2014-08-22",29.3752,29.5188,29.0161,29.3303,534800.0],["2014-08-25",29.5099,29.5996,29.2675,29.5547,358800.0],["2014-08-26",29.447,29.851,29.447,29.5996,385400.0],["2014-08-27",29.851,29.9498,29.447,29.5907,579800.0],["2014-08-28",29.5907,29.8241,29.447,29.5996,436900.0],["2014-08-29",29.7882,29.9767,29.5907,29.8151,402500.0],["2014-09-02",29.8959,30.2101,29.3034,29.4919,633600.0],["2014-09-03",29.5009,30.1383,29.447,29.7612,720900.0],["2014-09-04",29.4739,29.8959,29.2315,29.3662,773100.0],["2014-09-05",29.4021,29.7971,29.3572,29.447,667000.0],["2014-09-08",29.3034,29.8331,29.2944,29.6355,603800.0],["2014-09-09",29.6266,30.246,29.6266,29.7523,985800.0],["2014-09-10",29.7163,29.842,28.5492,29.1508,939400.0],["2014-09-11",29.1687,29.2764,28.9532,29.1328,801200.0],["2014-09-12",29.1508,29.4207,28.7459,28.7819,834700.0],["2014-09-15",28.7909,28.9259,27.6663,27.9182,1146600.0],["2014-09-16",28.1971,28.404,27.5133,27.5223,1244000.0],["2014-09-17",27.8912,28.1341,26.7755,26.8295,1596400.0],["2014-09-18",27.0904,27.2524,26.7665,27.1264,1211700.0],["2014-09-19",27.3424,27.6663,27.2794,27.5853,1643900.0],["2014-09-22",27.5223,27.8372,27.3064,27.5313,1380900.0],["2014-09-23",27.3693,27.4953,26.8115,26.8115,1314100.0],["2014-09-24",26.7845,26.8565,26.0108,26.1367,1684700.0],["2014-09-25",26.1008,27.6213,25.7769,27.4413,1472100.0],["2014-09-26",27.4413,27.7202,27.1804,27.5763,590400.0],["2014-09-29",28.0261,29.1058,27.8462,29.0248,819200.0],["2014-09-30",28.7459,30.2754,28.566,29.6096,1493900.0],["2014-10-01",29.7626,30.1405,29.5107,29.7806,1154000.0],["2014-10-02",29.8346,29.8706,28.485,28.557,384800.0],["2014-10-03",29.6906,29.6906,27.1894,27.5943,1082700.0],["2014-10-06",27.7202,28.7909,27.3963,28.548,668300.0],["2014-10-07",28.7369,29.7536,28.2781,28.7459,758000.0],["2014-10-08",28.6379,30.0865,28.0891,29.5647,557000.0],["2014-10-09",29.1148,29.1868,26.9555,27.0365,1079500.0],["2014-10-10",27.0005,27.3154,26.5686,26.9195,685700.0],["2014-10-13",26.8655,27.2524,26.6136,26.8385,348200.0],["2014-10-14",26.8385,27.5583,26.5866,26.9285,667900.0],["2014-10-15",26.9915,27.8552,26.4696,26.8385,1151700.0],["2014-10-16",26.6586,26.9825,26.2627,26.7216,851100.0],["2014-10-17",26.7126,26.9915,25.9118,26.3077,1076800.0],["2014-10-20",26.2897,26.5686,26.0648,26.1907,606200.0],["2014-10-21",26.2087,26.4876,25.6599,26.1637,817700.0],["2014-10-22",26.1187,26.9915,25.8488,25.8848,719900.0],["2014-10-23",26.0558,26.4246,25.6509,25.9388,761100.0],["2014-10-24",26.0738,26.9105,25.8488,26.1817,821100.0],["2014-10-27",25.8308,26.6946,25.6959,26.6316,713700.0],["2014-10-28",26.5416,27.3783,26.2897,27.2884,1081600.0],["2014-10-29",27.1534,28.341,24.3373,25.5429,2141500.0],["2014-10-30",25.237,25.5249,24.7962,25.0661,895000.0],["2014-10-31",25.192,25.7319,25.1111,25.6689,813000.0],["2014-11-03",25.7229,26.1187,25.462,25.6779,483600.0],["2014-11-04",25.5789,25.7139,25.183,25.219,352600.0],["2014-11-05",25.21,25.282,24.7242,24.8142,949700.0],["2014-11-06",24.8142,25.3,24.7962,25.282,306400.0],["2014-11-07",25.345,25.345,25.0211,25.165,365100.0],["2014-11-10",24.8052,25.0571,23.0957,23.5546,2423000.0],["2014-11-11",23.3926,23.3926,22.16,22.5469,1634900.0],["2014-11-12",22.4299,23.3476,22.3759,23.2666,595600.0],["2014-11-13",23.2487,23.2666,22.6728,22.7268,256000.0],["2014-11-14",22.6278,23.2217,22.6009,23.1767,404900.0],["2014-11-17",23.2307,23.5456,22.9517,23.2666,391700.0],["2014-11-18",23.1317,23.5995,23.0507,23.2666,423000.0],["2014-11-19",23.1407,23.5725,23.0597,23.3296,246600.0],["2014-11-20",23.1587,23.3746,22.8708,23.1227,324200.0],["2014-11-21",22.9248,23.3926,22.6099,22.8888,644400.0],["2014-11-24",22.8888,22.9697,22.7178,22.7988,491100.0],["2014-11-25",22.7718,22.9787,22.6278,22.7898,369800.0],["2014-11-26",22.6908,22.8258,22.178,22.5739,487400.0],["2014-11-28",22.5109,22.5739,21.8181,22.178,4835600.0],["2014-12-01",22.034,22.5739,21.8181,22.052,1123400.0],["2014-12-02",22.016,22.223,21.7191,22.151,396600.0],["2014-12-03",22.097,22.214,21.7101,21.8991,3154200.0],["2014-12-04",21.6921,21.9801,21.3233,21.3323,415300.0],["2014-12-05",21.2693,21.5932,20.8194,20.9454,587400.0],["2014-12-08",20.9184,21.5932,20.8104,21.3862,483600.0],["2014-12-09",21.2423,21.9171,21.0893,21.7731,475600.0],["2014-12-10",21.6651,21.7371,21.0983,21.1793,480400.0],["2014-12-11",21.1073,21.1433,20.7384,20.8014,378300.0],["2014-12-12",20.7834,20.8734,20.1896,20.2526,569500.0],["2014-12-15",20.1714,20.4512,19.5667,19.5667,723700.0],["2014-12-16",19.4313,20.1804,19.2869,19.693,709700.0],["2014-12-17",19.5847,20.6226,19.5757,20.4873,503500.0],["2014-12-18",20.5775,20.6407,20.0811,20.3067,515200.0],["2014-12-19",20.2255,20.3158,19.6299,20.2345,1204500.0],["2014-12-22",20.054,20.3068,19.7833,19.8826,455300.0],["2014-12-23",19.8826,20.3158,19.8826,20.1623,438600.0],["2014-12-24",20.1533,20.3338,19.9999,20.2255,201400.0],["2014-12-26",20.3068,20.397,20.1172,20.2165,201800.0],["2014-12-29",20.1714,20.3429,19.9999,20.3067,551000.0],["2014-12-30",20.2255,20.5053,20.036,20.2345,1000100.0],["2014-12-31",20.1984,20.3068,19.8916,20.1262,368700.0],["2015-01-02",20.0631,20.3428,20.027,20.3428,319700.0],["2015-01-05",20.2797,20.8844,20.1714,20.7219,640500.0],["2015-01-06",20.749,21.3627,20.4692,21.0649,636800.0],["2015-01-07",21.0829,21.2002,20.767,21.0378,329700.0],["2015-01-08",21.0739,21.6244,20.9024,21.453,675400.0],["2015-01-09",21.471,21.6696,20.9836,21.0107,261800.0],["2015-01-12",21.0288,21.0919,19.8555,20.054,475200.0],["2015-01-13",20.0901,20.1443,19.332,19.6118,912300.0],["2015-01-14",19.4223,19.4945,19.0432,19.2688,516800.0],["2015-01-15",19.2147,19.4042,18.5017,19.0883,818100.0],["2015-01-16",19.0703,19.4313,18.8266,19.4132,793100.0],["2015-01-20",19.4132,19.8465,19.1244,19.684,904600.0],["2015-01-21",19.666,19.8104,19.4042,19.684,541600.0],["2015-01-22",19.7021,19.7652,19.2688,19.5306,498900.0],["2015-01-23",19.4674,19.5125,17.2382,17.4638,1811100.0],["2015-01-26",17.2382,17.8609,17.1569,17.8248,1015000.0],["2015-01-27",17.9692,17.9873,17.0125,17.0577,1110700.0],["2015-01-28",16.5432,16.7328,15.749,16.2274,1965700.0],["2015-01-29",16.2183,16.3086,15.4241,15.4602,1457700.0],["2015-01-30",15.3429,15.7039,15.0811,15.4512,1913300.0],["2015-02-02",15.4512,15.6046,15.2887,15.3609,817800.0],["2015-02-03",15.4783,15.7941,15.1985,15.2075,1022900.0],["2015-02-04",15.1082,15.4783,14.9819,15.018,750500.0],["2015-02-05",15.1804,15.6317,15.1082,15.6046,734700.0],["2015-02-06",15.6136,15.7761,15.5234,15.7039,468700.0],["2015-02-09",15.7219,15.8573,15.5866,15.6317,477100.0],["2015-02-10",15.6317,15.7941,15.4873,15.6136,465800.0],["2015-02-11",15.5956,15.7941,15.5144,15.6588,254100.0],["2015-02-12",15.7671,16.0017,15.4602,15.5414,330600.0],["2015-02-13",15.5956,15.9746,15.397,15.8663,374500.0],["2015-02-17",15.749,15.8934,14.8284,15.2526,1201100.0],["2015-02-18",15.2707,15.5505,15.0902,15.5053,411000.0],["2015-02-19",15.379,15.8393,15.379,15.6858,292200.0],["2015-02-20",15.6588,15.7851,15.3519,15.749,374200.0],["2015-02-23",15.7761,16.4079,15.5234,16.3086,506900.0],["2015-02-24",16.2454,17.2201,16.2454,17.0125,591700.0],["2015-02-25",17.3916,17.3916,16.6876,16.7598,543800.0],["2015-02-26",16.7689,16.814,16.6515,16.7328,300000.0],["2015-02-27",16.7418,16.823,16.5162,16.7508,315100.0],["2015-03-02",16.7508,16.8411,16.6154,16.6606,298200.0],["2015-03-03",16.6335,16.6425,16.3808,16.6064,214100.0],["2015-03-04",16.5613,16.9403,16.4981,16.5703,354900.0],["2015-03-05",16.5613,16.6967,16.2544,16.5703,241300.0],["2015-03-06",16.2725,16.4259,15.3068,15.3519,620500.0],["2015-03-09",15.6588,15.6588,14.9999,15.036,364400.0],["2015-03-10",15.2526,15.2526,14.7111,14.8375,445700.0],["2015-03-11",14.8104,14.9367,14.6209,14.6209,348300.0],["2015-03-12",14.657,14.7382,14.5216,14.5396,316600.0],["2015-03-13",14.5034,14.6393,14.449,14.5034,198500.0],["2015-03-16",14.4943,14.5668,14.1408,14.2405,377700.0],["2015-03-17",14.2314,14.3765,14.0411,14.1045,373200.0],["2015-03-18",14.0501,14.2042,13.9504,14.1227,512400.0],["2015-03-19",14.0592,14.1861,13.8326,13.8417,336300.0],["2015-03-20",13.8507,13.8598,13.4156,13.4881,662700.0],["2015-03-23",13.4881,14.1589,13.0802,13.9323,795000.0],["2015-03-24",13.9051,13.9142,13.5969,13.7148,397300.0],["2015-03-25",13.7148,13.7963,13.5425,13.7148,308700.0],["2015-03-26",14.1317,14.1408,13.2615,13.606,632100.0],["2015-03-27",13.5788,13.8689,13.5244,13.7238,428000.0],["2015-03-30",13.7601,14.1227,13.7601,14.0411,377800.0],["2015-03-31",14.023,14.023,13.4247,13.5063,570100.0],["2015-04-01",13.5063,13.896,13.334,13.8779,390900.0],["2015-04-02",13.7873,13.9958,13.4247,13.5153,301200.0],["2015-04-06",13.5063,13.6876,13.3612,13.5878,537000.0],["2015-04-07",13.6332,13.9414,13.5969,13.9323,250300.0],["2015-04-08",13.9323,14.1227,13.7329,13.887,351700.0],["2015-04-09",13.896,14.3583,13.887,14.3493,259900.0],["2015-04-10",14.3765,14.3765,13.9142,13.9686,418100.0],["2015-04-13",13.9776,13.9776,13.6241,13.8507,399800.0],["2015-04-14",13.8689,13.896,13.5969,13.6332,336000.0],["2015-04-15",13.6332,14.0139,13.5969,13.7782,577900.0],["2015-04-16",13.8145,13.9414,13.615,13.8598,460200.0],["2015-04-17",13.9595,14.0501,13.6785,13.8779,439900.0],["2015-04-20",13.8054,14.1227,13.7601,14.0683,316600.0],["2015-04-21",14.0683,14.2496,13.9232,14.0683,226600.0],["2015-04-22",14.4127,14.4127,13.9595,13.9776,304000.0],["2015-04-23",14.032,14.0864,13.6785,13.751,535300.0],["2015-04-24",13.7782,13.9504,13.7419,13.887,421900.0],["2015-04-27",13.9051,14.2133,13.8779,14.1861,285300.0],["2015-04-28",14.1861,15.0926,14.0955,15.0563,572600.0],["2015-04-29",15.0563,15.1742,14.585,14.9475,477800.0],["2015-04-30",14.9657,15.2014,14.7209,15.147,562800.0],["2015-05-01",15.8631,17.7304,15.5005,17.3315,1184500.0],["2015-05-04",17.4131,17.5944,16.7514,17.0324,952500.0],["2015-05-05",17.0777,17.8029,16.9689,17.54,791300.0],["2015-05-06",17.6397,17.6669,17.0959,17.404,449300.0],["2015-05-07",17.3315,17.3497,15.5821,15.7452,670300.0],["2015-05-08",15.6455,16.0081,15.2104,15.6365,464000.0],["2015-05-11",15.5549,15.6636,15.3192,15.3373,275200.0],["2015-05-12",15.292,15.3282,14.8297,15.0291,296700.0],["2015-05-13",15.011,15.292,14.9566,15.156,143400.0],["2015-05-14",15.1742,15.292,15.0019,15.1016,171500.0],["2015-05-15",15.0472,15.1832,14.73,15.0835,247400.0],["2015-05-18",15.0563,15.3011,14.9838,15.1742,321300.0],["2015-05-19",15.1651,15.292,14.9022,14.9838,345100.0],["2015-05-20",15.0382,15.2376,14.9747,15.1198,286300.0],["2015-05-21",15.0926,15.5005,15.0926,15.4461,232300.0],["2015-05-22",15.4642,15.5911,15.292,15.5458,267000.0],["2015-05-26",15.437,15.4642,14.8841,14.9294,242200.0],["2015-05-27",14.9294,14.9294,14.5034,14.5759,267400.0],["2015-05-28",14.594,14.8297,14.594,14.7481,226900.0],["2015-05-29",14.7481,15.1651,14.6756,14.9475,358600.0],["2015-06-01",14.9566,15.428,14.9566,15.3101,399000.0],["2015-06-02",15.2829,15.5821,15.1923,15.5005,376300.0],["2015-06-03",15.5186,15.6546,15.428,15.573,207800.0],["2015-06-04",15.5005,15.8903,15.1379,15.7724,471100.0],["2015-06-05",15.6727,16.0444,15.5367,15.8359,383300.0],["2015-06-08",15.7724,15.8631,15.5186,15.7543,286700.0],["2015-06-09",15.6999,15.9628,15.5277,15.6908,143300.0],["2015-06-10",15.6727,15.7634,14.9385,15.6546,621300.0],["2015-06-11",15.6818,15.7362,15.3554,15.4914,674300.0],["2015-06-12",15.4186,15.7372,15.4186,15.6735,219800.0],["2015-06-15",15.5915,15.5915,15.2912,15.3458,219300.0],["2015-06-16",15.2639,15.2821,15.009,15.2002,227600.0],["2015-06-17",15.2002,15.3913,14.9635,15.1455,265500.0],["2015-06-18",15.1182,15.1546,14.6813,14.7087,251500.0],["2015-06-19",14.7815,14.918,14.5721,14.6996,327600.0],["2015-06-22",14.6722,14.7906,14.4083,14.5812,368800.0],["2015-06-23",14.563,14.736,14.1898,14.5266,509300.0],["2015-06-24",14.4629,14.6996,14.3537,14.6449,426800.0],["2015-06-25",14.6722,14.7178,14.3355,14.6176,558600.0],["2015-06-26",14.5812,15.0727,14.4265,14.9453,3195400.0],["2015-06-29",14.8816,14.8907,14.6176,14.7542,523100.0],["2015-06-30",14.7906,14.918,14.7451,14.7997,492100.0],["2015-07-01",14.7724,14.8816,13.5891,13.6073,854500.0],["2015-07-02",13.6528,14.117,13.4435,13.6892,526100.0],["2015-07-06",13.5436,13.6164,13.1158,13.4981,521900.0],["2015-07-07",13.4617,13.6528,13.0885,13.4708,460900.0],["2015-07-08",13.398,13.4435,12.7882,12.8064,552800.0],["2015-07-09",12.9065,13.0248,12.5151,12.5606,618100.0],["2015-07-10",12.6425,12.7882,12.1237,12.2238,376000.0],["2015-07-13",12.242,12.5515,12.1692,12.324,462000.0],["2015-07-14",12.3422,12.8246,12.3422,12.4514,466400.0],["2015-07-15",12.4514,12.5424,12.2602,12.3331,355000.0],["2015-07-16",12.1874,12.3058,11.9053,11.9235,514900.0],["2015-07-17",11.8962,11.9053,11.6049,11.614,476900.0],["2015-07-20",11.614,11.9781,11.4593,11.8325,522200.0],["2015-07-21",11.8052,11.8871,11.4593,11.5321,345200.0],["2015-07-22",11.4957,11.4957,10.9587,11.0315,352200.0],["2015-07-23",11.0497,11.1043,10.7402,10.8312,318900.0],["2015-07-24",10.813,10.895,10.4126,10.5855,443400.0],["2015-07-27",10.4945,10.9496,10.4854,10.7311,355100.0],["2015-07-28",10.7402,11.0133,10.3853,10.9223,498100.0],["2015-07-29",10.9041,11.2681,10.6856,11.0861,786500.0],["2015-07-30",13.5345,13.6528,11.6595,12.0782,2199600.0],["2015-07-31",12.2967,12.8155,12.0236,12.7882,1667700.0],["2015-08-03",12.77,12.8701,11.4866,11.4957,970100.0],["2015-08-04",11.5412,11.7505,11.3956,11.5139,1002400.0],["2015-08-05",11.5594,11.8871,11.1589,11.3774,1226300.0],["2015-08-06",11.3774,12.0873,11.259,12.0418,1051000.0],["2015-08-07",12.0054,12.1874,11.6322,11.7323,668200.0],["2015-08-10",11.7778,12.5515,11.6231,12.4878,678500.0],["2015-08-11",12.3513,12.6607,12.1783,12.5242,623100.0],["2015-08-12",12.3058,12.8246,12.3058,12.5697,560900.0],["2015-08-13",12.6061,12.6516,12.3786,12.4878,292900.0],["2015-08-14",12.4605,12.7335,12.4605,12.7153,376500.0],["2015-08-17",12.597,12.9065,12.5333,12.597,433700.0],["2015-08-18",12.5788,12.5788,12.2602,12.4059,262400.0],["2015-08-19",11.8507,11.8871,5.4611,6.9356,18114500.0],["2015-08-20",7.0449,7.145,5.9071,5.9708,5815500.0],["2015-08-21",5.9162,6.7718,5.9071,6.6353,2720100.0],["2015-08-24",6.4532,7.0813,6.2348,6.2803,2391300.0],["2015-08-25",6.4805,6.6262,5.5977,5.6068,2169300.0],["2015-08-26",5.716,6.4259,5.6068,6.253,2101200.0],["2015-08-27",6.4168,6.5079,5.7797,5.9435,1448600.0],["2015-08-28",6.0072,6.5079,5.9435,6.4441,1114900.0],["2015-08-31",6.3713,6.3895,6.1074,6.2075,704500.0],["2015-09-01",6.0346,6.162,5.6614,5.6705,1233800.0],["2015-09-02",5.7251,5.7524,5.2336,5.4975,1302800.0],["2015-09-03",5.5339,5.9981,5.5339,5.8434,947400.0],["2015-09-04",6.0983,6.4714,5.8434,6.344,1394500.0],["2015-09-08",6.4168,6.4168,5.9526,6.0255,1114500.0],["2015-09-09",6.0892,6.3349,5.8616,6.0255,811500.0],["2015-09-10",6.0072,6.071,5.7524,6.0619,984300.0],["2015-09-11",5.8889,6.0528,5.6887,5.7888,686400.0],["2015-09-14",5.7244,5.8072,5.4483,5.5311,785400.0],["2015-09-15",5.4851,5.798,5.4759,5.7704,512300.0],["2015-09-16",5.7612,5.9176,5.6876,5.8532,508000.0],["2015-09-17",5.8348,5.9453,5.7336,5.7796,483500.0],["2015-09-18",5.6784,5.706,5.4759,5.5587,697700.0],["2015-09-21",5.5587,5.7704,5.5035,5.6139,444400.0],["2015-09-22",5.5587,5.6416,5.4299,5.5679,589900.0],["2015-09-23",5.66,5.9545,5.6508,5.89,835600.0],["2015-09-24",5.8072,6.3318,5.7888,6.1109,1033800.0],["2015-09-25",6.1293,6.2214,5.8716,5.9913,1239600.0],["2015-09-28",5.9637,5.9729,5.8072,5.89,511000.0],["2015-09-29",5.8992,5.9361,5.5863,5.6508,722700.0],["2015-09-30",5.6968,5.7796,5.4759,5.6323,601200.0],["2015-10-01",5.6876,6.0925,5.6416,5.9637,810400.0],["2015-10-02",5.9176,6.4238,5.798,6.3778,666500.0],["2015-10-05",6.4422,6.8196,6.2306,6.8104,890000.0],["2015-10-06",6.7919,7.1049,6.6723,6.8564,773800.0],["2015-10-07",6.9208,7.1877,6.7643,6.9392,670500.0],["2015-10-08",6.9392,7.2705,6.9208,7.1785,510100.0],["2015-10-09",7.2061,7.4822,7.1509,7.2797,471200.0],["2015-10-12",7.2889,7.3165,6.6815,7.0588,669400.0],["2015-10-13",6.9576,7.2153,6.8932,7.1141,426600.0],["2015-10-14",7.1509,7.2797,7.068,7.2061,428700.0],["2015-10-15",7.1877,7.4454,7.0588,7.3717,487000.0],["2015-10-16",7.3902,7.5926,7.3073,7.5834,478300.0],["2015-10-19",7.5006,7.5466,6.9392,7.2889,660100.0],["2015-10-20",7.2429,7.611,7.1509,7.5926,635600.0],["2015-10-21",7.6018,7.6202,7.2061,7.3349,591600.0],["2015-10-22",7.4086,7.4822,6.8656,6.9024,1241600.0],["2015-10-23",6.8656,7.4362,6.8656,7.2429,641200.0],["2015-10-26",7.2061,7.2613,6.9392,7.0588,395400.0],["2015-10-27",7.0128,7.3257,6.9024,7.1049,690300.0],["2015-10-28",7.1049,7.4914,7.0404,7.3441,659700.0],["2015-10-29",8.3197,9.875,8.2553,9.2032,3624800.0],["2015-10-30",8.9363,8.9363,8.2737,8.4853,1572200.0],["2015-11-02",8.4669,9.3412,8.3473,9.194,757500.0],["2015-11-03",9.194,9.5805,9.194,9.332,652100.0],["2015-11-04",9.3228,9.5253,9.1664,9.2952,407000.0],["2015-11-05",9.2676,9.3872,8.8719,9.0559,454000.0],["2015-11-06",9.0191,9.5713,8.8811,9.5253,431200.0],["2015-11-09",9.5253,9.5897,8.9731,9.0927,335700.0],["2015-11-10",9.0927,9.1388,8.697,8.8535,357300.0],["2015-11-11",8.8627,8.8903,8.4025,8.6786,617500.0],["2015-11-12",8.5774,8.5958,8.2,8.2461,550600.0],["2015-11-13",8.2645,9.0927,8.2553,9.0099,700800.0],["2015-11-16",9.0467,9.3504,8.9363,9.1572,683800.0],["2015-11-17",9.1572,9.3228,8.8627,9.2216,660000.0],["2015-11-18",9.3044,9.5713,9.2768,9.5529,541300.0],["2015-11-19",9.4885,9.829,9.4701,9.7278,453800.0],["2015-11-20",9.8014,9.9302,9.5713,9.7738,519800.0],["2015-11-23",9.7462,10.3444,9.6817,9.8474,598300.0],["2015-11-24",9.875,10.7861,9.8474,10.7769,695200.0],["2015-11-25",10.7125,10.8045,10.2431,10.5745,824800.0],["2015-11-27",10.3904,10.5008,9.783,9.8014,384000.0],["2015-11-30",9.8566,10.869,9.829,10.3168,694500.0],["2015-12-01",11.5224,11.9733,10.4364,10.961,1088000.0],["2015-12-02",10.7953,10.9242,10.4548,10.8966,530800.0],["2015-12-03",10.8966,11.1727,10.7677,10.9058,536700.0],["2015-12-04",9.8474,10.1695,9.332,9.737,1526000.0],["2015-12-07",9.737,9.8198,8.8719,9.0559,778200.0],["2015-12-08",8.9547,9.2952,8.6326,8.7522,589300.0],["2015-12-09",8.8627,9.1296,8.6326,8.7614,378600.0],["2015-12-10",8.7614,8.9823,8.7154,8.8535,301500.0],["2015-12-11",8.743,8.743,8.3013,8.4117,433000.0],["2015-12-14",8.3473,8.743,8.2553,8.5958,391400.0],["2015-12-15",8.67,8.809,8.5587,8.7998,388400.0],["2015-12-16",8.809,9.078,8.809,8.9945,443800.0],["2015-12-17",9.0223,9.1521,8.7256,8.8276,427300.0],["2015-12-18",8.7812,8.9574,8.3454,8.4474,854400.0],["2015-12-21",8.503,8.6143,8.1321,8.2156,595800.0],["2015-12-22",8.2527,8.8832,8.197,8.8461,539000.0],["2015-12-23",8.9296,9.2356,8.6885,9.18,519300.0],["2015-12-24",9.115,9.4581,9.0594,9.4118,198000.0],["2015-12-28",9.3376,9.3839,8.4289,8.7534,434200.0],["2015-12-29",8.809,9.2727,8.67,9.1614,561600.0],["2015-12-30",9.1429,9.2449,8.9296,8.9574,291900.0],["2015-12-31",8.9296,9.2078,8.911,9.078,312900.0],["2016-01-04",8.8369,8.9667,8.5309,8.8276,574200.0],["2016-01-05",8.8925,8.8925,8.299,8.3361,573300.0],["2016-01-06",8.16,8.3269,8.0394,8.1136,594200.0],["2016-01-07",8.0209,8.0487,7.65,7.6592,456400.0],["2016-01-08",7.7056,8.0394,7.5572,7.8354,599900.0],["2016-01-11",8.095,8.3361,7.7149,7.7427,807700.0],["2016-01-12",7.8818,8.058,7.2327,7.2698,573500.0],["2016-01-13",7.2698,7.5943,7.0009,7.038,570000.0],["2016-01-14",7.2049,7.4645,7.0472,7.3903,425800.0],["2016-01-15",7.1307,7.3625,6.8989,7.3532,398300.0],["2016-01-19",7.4274,7.5109,6.3332,6.528,489600.0],["2016-01-20",6.324,6.8061,6.0643,6.7412,485300.0],["2016-01-21",6.6949,7.2883,6.6763,7.1492,410800.0],["2016-01-22",7.3718,7.5851,6.7505,6.8803,685100.0],["2016-01-25",6.7783,6.9267,6.1849,6.3981,444900.0],["2016-01-26",6.5651,6.6671,6.3889,6.528,688000.0],["2016-01-27",6.5187,6.528,5.9902,6.0643,706300.0],["2016-01-28",6.2591,6.8061,6.12,6.4909,1412300.0],["2016-01-29",6.5372,6.8247,6.3332,6.4909,770400.0],["2016-02-01",6.4538,6.7505,6.0365,6.6485,896100.0],["2016-02-02",6.9916,6.9916,6.12,6.4631,1133600.0],["2016-02-03",6.3981,6.6949,5.4616,6.63,2465000.0],["2016-02-04",6.5187,7.344,6.3425,6.426,770900.0],["2016-02-05",6.324,6.7876,6.222,6.3425,625500.0],["2016-02-08",6.2312,6.7134,6.1571,6.4074,579100.0],["2016-02-09",6.2498,6.426,5.8974,5.9623,494400.0],["2016-02-10",5.9994,6.3332,5.9067,6.0829,489600.0],["2016-02-11",5.9345,5.9345,5.4523,5.5636,509300.0],["2016-02-12",5.712,6.1663,5.6378,5.9809,477100.0],["2016-02-16",6.0458,6.1941,5.814,6.0272,758900.0],["2016-02-17",6.1014,6.3332,5.9809,5.9901,841100.0],["2016-02-18",5.9994,6.4909,5.8047,6.4074,462900.0],["2016-02-19",6.3703,6.4074,6.0272,6.3889,529800.0],["2016-02-22",6.4909,6.7041,6.1571,6.5094,863400.0],["2016-02-23",6.3796,6.5651,6.2034,6.3147,475000.0],["2016-02-24",6.1571,6.6392,6.0551,6.5001,608700.0],["2016-02-25",6.528,6.5651,6.1756,6.4723,634600.0],["2016-02-26",6.5372,6.7412,6.4074,6.5372,518100.0],["2016-02-29",6.5465,7.0194,6.4538,6.9267,752100.0],["2016-03-01",7.0009,7.0936,6.3332,6.5743,755300.0],["2016-03-02",6.5743,7.2976,6.528,7.1956,741100.0],["2016-03-03",7.2141,7.5109,7.2049,7.4923,505200.0],["2016-03-04",7.5387,7.9745,7.3903,7.7983,679200.0],["2016-03-07",7.7983,8.1692,7.5201,7.8076,995900.0],["2016-03-08",7.7056,8.16,7.5294,8.0209,771800.0],["2016-03-09",8.1229,8.2805,7.8632,8.1692,375900.0],["2016-03-10",8.1136,8.401,7.8725,8.3547,471500.0],["2016-03-11",8.3269,8.5309,8.0858,8.3269,463500.0],["2016-03-14",8.262,8.4289,8.1507,8.2898,477000.0],["2016-03-15",8.1776,8.3926,8.0561,8.2711,371000.0],["2016-03-16",8.3085,8.5515,8.1776,8.2524,526400.0],["2016-03-17",8.2617,8.9907,8.2244,8.8599,485100.0],["2016-03-18",9.1029,9.2244,8.7571,9.1963,901800.0],["2016-03-21",9.1496,9.3272,8.7103,8.9066,422100.0],["2016-03-22",8.8038,9.0281,8.7945,8.9533,194100.0],["2016-03-23",8.8973,8.8973,8.3832,8.5141,421800.0],["2016-03-24",8.3739,8.9627,8.0842,8.9346,313300.0],["2016-03-28",8.9253,9.0935,8.5608,8.729,223600.0],["2016-03-29",8.6169,8.9907,8.4673,8.8131,493600.0],["2016-03-30",8.9346,9.187,8.8038,9.1496,420600.0],["2016-03-31",9.1589,9.2991,8.729,8.8786,474200.0],["2016-04-01",8.729,9.3459,8.6543,9.3272,529500.0],["2016-04-04",9.3645,9.5702,9.0281,9.0935,433300.0],["2016-04-05",9.0001,9.1216,8.8225,9.0094,437200.0],["2016-04-06",9.0281,9.0655,8.6916,8.8786,387600.0],["2016-04-07",8.8225,9.0188,8.673,8.7851,223900.0],["2016-04-08",8.8879,9.0281,8.7851,8.8412,314200.0],["2016-04-11",8.9066,9.5047,8.8599,9.3365,452000.0],["2016-04-12",9.3459,10.4954,9.2991,10.2057,669100.0],["2016-04-13",10.2524,10.5515,10.1309,10.2524,457500.0],["2016-04-14",10.2711,10.3646,10.1496,10.2711,266400.0],["2016-04-15",10.215,10.5047,10.1122,10.3739,316600.0],["2016-04-18",10.2524,10.5982,10.1309,10.3646,223500.0],["2016-04-19",10.4206,11.0188,10.4206,10.8505,583300.0],["2016-04-20",10.7477,10.9627,10.3085,10.6356,479300.0],["2016-04-21",10.6356,10.9347,10.458,10.729,352500.0],["2016-04-22",10.7851,11.1309,10.6917,10.9627,593400.0],["2016-04-25",10.6169,10.6169,8.9627,9.7945,1677600.0],["2016-04-26",9.8131,10.2244,9.6075,10.1216,431900.0],["2016-04-27",10.0842,10.5234,9.944,9.972,487800.0],["2016-04-28",9.9907,10.1776,9.729,9.8412,653000.0],["2016-04-29",9.9253,10.0748,9.4767,9.5795,424000.0],["2016-05-02",9.5795,9.8318,9.2898,9.5234,494600.0],["2016-05-03",10.1403,13.0188,10.0374,12.8319,3254500.0],["2016-05-04",12.7571,13.2805,12.3178,12.3365,1586700.0],["2016-05-05",12.6917,13.1029,12.4393,12.6823,1215900.0],["2016-05-06",12.6543,13.9253,12.6543,13.458,669800.0],["2016-05-09",13.3272,13.3272,12.3459,12.3739,693200.0],["2016-05-10",12.4954,12.972,12.4113,12.8506,741800.0],["2016-05-11",12.8786,13.3739,12.6636,12.9253,502800.0],["2016-05-12",13.0094,13.2337,12.159,12.5889,448500.0],["2016-05-13",12.5421,12.7477,12.1309,12.187,534600.0],["2016-05-16",12.3459,12.9347,12.2337,12.6449,332200.0],["2016-05-17",12.6543,12.8786,12.2057,12.3459,365200.0],["2016-05-18",12.2244,12.4954,11.9814,12.0001,297300.0],["2016-05-19",11.8319,12.2898,11.8319,11.9627,382100.0],["2016-05-20",12.0281,12.4113,11.8973,12.3739,405500.0],["2016-05-23",12.2898,12.4487,11.9533,12.0281,467400.0],["2016-05-24",12.2805,12.3833,11.9814,12.0188,543000.0],["2016-05-25",12.0655,12.2524,11.9814,12.1029,381500.0],["2016-05-26",12.2524,12.3459,11.944,12.0281,446000.0],["2016-05-27",12.0094,12.187,11.8505,12.0094,276500.0],["2016-05-31",12.1496,12.2711,11.8879,12.1122,664900.0],["2016-06-01",12.1309,12.1963,11.6262,12.1216,466300.0],["2016-06-02",12.0375,12.4767,11.7664,12.3833,714000.0],["2016-06-03",12.4674,12.8973,12.4393,12.4674,390100.0],["2016-06-06",12.5234,12.9627,12.4954,12.8319,496800.0],["2016-06-07",12.8599,13.0001,12.673,12.7664,353900.0],["2016-06-08",12.8786,13.0001,12.5328,12.7104,337500.0],["2016-06-09",12.5702,12.5982,12.159,12.4767,334500.0],["2016-06-10",12.3552,12.3926,11.8786,12.0655,386600.0],["2016-06-13",12.0655,12.3178,11.5234,11.5421,470000.0],["2016-06-14",11.5421,11.8523,11.3166,11.8147,579300.0],["2016-06-15",11.8711,12.0027,11.6267,11.6455,321400.0],["2016-06-16",11.5797,11.6831,11.2226,11.6455,460100.0],["2016-06-17",11.7113,12.3505,11.6831,11.9839,505900.0],["2016-06-20",12.0967,12.5384,12.0967,12.4444,452700.0],["2016-06-21",12.4163,12.4257,11.8993,12.2377,304700.0],["2016-06-22",12.3317,12.4726,12.1907,12.4538,407100.0],["2016-06-23",12.6136,12.9332,12.4726,12.8768,543900.0],["2016-06-24",12.3599,12.4914,12.1249,12.2847,1360600.0],["2016-06-27",12.0779,12.0779,11.0534,11.2602,569600.0],["2016-06-28",11.4105,11.6737,11.3072,11.6737,508100.0],["2016-06-29",11.6267,12.3599,11.6267,12.1625,431500.0],["2016-06-30",12.2095,12.8016,12.0309,12.7734,578600.0],["2016-07-01",12.67,13.1776,12.67,13.1682,469900.0],["2016-07-05",13.0648,13.0742,11.8993,12.1813,540300.0],["2016-07-06",11.9745,12.623,11.7489,12.3411,331300.0],["2016-07-07",12.3599,12.717,12.1531,12.3975,476200.0],["2016-07-08",12.5102,13.0084,12.5102,12.7828,522600.0],["2016-07-11",12.8768,13.3844,12.7076,13.3186,410000.0],["2016-07-12",13.4972,13.9107,13.3938,13.7603,462500.0],["2016-07-13",13.6945,13.9577,13.5911,13.9201,487300.0],["2016-07-14",14.0517,14.4653,14.0235,14.0705,486200.0],["2016-07-15",14.1363,14.1363,13.7133,13.9577,229000.0],["2016-07-18",13.8543,14.4183,13.8073,14.2491,476900.0],["2016-07-19",14.0611,14.3055,13.9295,14.0423,299900.0],["2016-07-20",13.8543,14.3337,13.7885,14.1081,220300.0],["2016-07-21",14.1363,14.6062,14.0893,14.3337,279800.0],["2016-07-22",14.2679,14.4653,14.0987,14.2773,240000.0],["2016-07-25",13.6005,14.2303,13.5817,14.1739,467700.0],["2016-07-26",14.1363,14.2679,13.6099,13.8919,543400.0],["2016-07-27",13.7979,14.1551,13.5159,13.6099,415200.0],["2016-07-28",13.5723,13.6945,13.0742,13.1306,510800.0],["2016-07-29",13.1588,13.1588,12.4445,12.9426,493400.0],["2016-08-01",12.8862,12.9614,12.2941,12.67,846500.0],["2016-08-02",13.4408,14.0423,12.8392,13.5535,1317400.0],["2016-08-03",13.7509,15.001,13.4972,14.8788,893700.0],["2016-08-04",14.2773,14.2773,12.0309,12.1343,5613400.0],["2016-08-05",12.1343,12.1343,11.4481,11.5139,4429700.0],["2016-08-08",11.5985,11.9651,11.5233,11.8711,2075100.0],["2016-08-09",11.8335,11.9651,11.5609,11.6925,2041000.0],["2016-08-10",12.1061,12.1155,11.1756,11.1944,1036000.0],["2016-08-11",11.3729,11.5797,11.2226,11.2978,1395700.0],["2016-08-12",11.2508,11.3823,11.1568,11.2226,869700.0],["2016-08-15",11.2508,11.4763,11.138,11.4481,1033000.0],["2016-08-16",11.4857,11.6831,11.2978,11.5797,922700.0],["2016-08-17",11.5703,11.5703,11.326,11.4481,517900.0],["2016-08-18",11.4387,11.5515,11.2884,11.4481,804900.0],["2016-08-19",11.3917,11.5609,11.3166,11.4763,401200.0],["2016-08-22",11.326,11.6737,11.2226,11.4951,983700.0],["2016-08-23",11.5703,11.7959,11.5703,11.7019,741900.0],["2016-08-24",11.6455,11.7207,11.2602,11.3823,1270800.0],["2016-08-25",11.2884,11.6549,11.2884,11.6079,778700.0],["2016-08-26",11.6737,11.7489,11.2508,11.3354,495500.0],["2016-08-29",11.3354,11.7301,11.3166,11.6549,553200.0],["2016-08-30",11.5421,11.7301,11.4481,11.5421,356400.0],["2016-08-31",11.3354,11.6925,11.2226,11.5609,927900.0],["2016-09-01",11.6361,11.6361,11.0252,11.2132,613000.0],["2016-09-02",11.2978,11.5327,11.185,11.4951,533700.0],["2016-09-06",11.4387,11.4857,10.339,10.5552,1414300.0],["2016-09-07",10.48,10.9312,10.48,10.8278,1042700.0],["2016-09-08",10.7714,10.8278,10.5552,10.7056,788100.0],["2016-09-09",10.5928,10.6116,9.7469,10.0759,856500.0],["2016-09-12",9.9161,10.6398,9.9161,10.4236,772600.0],["2016-09-13",10.6774,10.8936,10.2732,10.4988,718800.0],["2016-09-14",10.4705,10.8299,10.3664,10.7258,1193900.0],["2016-09-15",10.6502,11.2082,10.6502,11.1988,1440600.0],["2016-09-16",11.0853,11.1988,10.6123,10.9434,913500.0],["2016-09-19",11.0569,11.3312,10.9717,11.0569,437300.0],["2016-09-20",11.1042,11.2366,11.038,11.0663,313400.0],["2016-09-21",11.246,11.4258,11.1042,11.369,571800.0],["2016-09-22",11.473,11.8798,11.369,11.8325,648900.0],["2016-09-23",11.7568,11.8892,11.7284,11.8419,414200.0],["2016-09-26",11.7568,11.8892,11.492,11.5393,387200.0],["2016-09-27",11.4541,11.8135,11.3595,11.7095,426200.0],["2016-09-28",11.823,12.0878,11.7284,12.05,500500.0],["2016-09-29",11.9838,12.4378,11.8514,12.3054,1009800.0],["2016-09-30",12.2959,12.7972,12.2959,12.6459,809200.0],["2016-10-03",12.6648,12.7783,12.3811,12.7783,519800.0],["2016-10-04",12.7405,12.8351,12.2203,12.2392,364700.0],["2016-10-05",12.2959,12.7026,12.2486,12.5608,320800.0],["2016-10-06",12.4094,12.5891,12.1068,12.3527,1032900.0],["2016-10-07",12.2676,12.4378,12.1446,12.4189,309100.0],["2016-10-10",12.5418,12.9769,12.5418,12.6648,455400.0],["2016-10-11",12.5324,12.7783,12.3716,12.4094,1664600.0],["2016-10-12",12.3716,12.5702,12.2486,12.4851,410600.0],["2016-10-13",12.2013,12.4189,11.8892,11.946,1353400.0],["2016-10-14",12.0405,12.3054,12.0027,12.154,249300.0],["2016-10-17",12.2013,12.4567,12.1446,12.3054,321800.0],["2016-10-18",12.4378,12.5229,12.3527,12.4,953200.0],["2016-10-19",12.2959,12.7026,12.0689,12.4473,962500.0],["2016-10-20",12.3432,12.6648,12.0595,12.6553,593100.0],["2016-10-21",12.5418,13.0904,12.1824,13.0242,1258400.0],["2016-10-24",13.0242,13.0242,12.4662,12.8918,1472400.0],["2016-10-25",12.9013,12.9391,12.627,12.7783,788800.0],["2016-10-26",12.6175,12.8445,12.4,12.4094,540500.0],["2016-10-27",12.5702,12.627,12.3716,12.5418,1142400.0],["2016-10-28",12.4662,12.7783,12.4094,12.4946,370500.0],["2016-10-31",12.4851,12.5324,12.05,12.2297,693200.0],["2016-11-01",13.3364,13.5255,11.5109,11.7946,1773100.0],["2016-11-02",11.7379,11.8135,11.2271,11.2839,826700.0],["2016-11-03",11.3785,11.7,11.3501,11.4352,700700.0],["2016-11-04",11.4068,11.7095,11.3501,11.3785,599300.0],["2016-11-07",11.6528,11.823,11.5298,11.5865,383100.0],["2016-11-08",11.596,11.7568,11.4352,11.596,411000.0],["2016-11-09",11.6055,12.0405,11.5676,11.9649,459600.0],["2016-11-10",12.2108,12.4567,11.9933,12.1446,728700.0],["2016-11-11",12.1446,12.7121,12.0878,12.6648,671600.0],["2016-11-14",12.7405,13.081,12.7121,13.0337,599600.0],["2016-11-15",12.9675,13.1661,12.8729,12.9769,448100.0],["2016-11-16",12.9202,13.1283,12.7878,12.9107,384100.0],["2016-11-17",12.9107,13.1945,12.9107,13.081,573800.0],["2016-11-18",13.0904,13.4404,13.0337,13.3931,450600.0],["2016-11-21",13.5161,13.6201,13.185,13.412,337800.0],["2016-11-22",13.5161,13.8471,13.412,13.7052,681300.0],["2016-11-23",13.6958,13.8187,13.4971,13.7241,266100.0],["2016-11-25",13.7525,13.7525,13.1093,13.2607,263100.0],["2016-11-28",13.2418,13.4215,12.9675,12.9769,292800.0],["2016-11-29",12.9391,13.2512,12.7972,13.0904,284000.0],["2016-11-30",13.1377,13.5255,13.0337,13.1283,515000.0],["2016-12-01",13.2418,13.3836,12.9296,13.0242,246300.0],["2016-12-02",13.0148,13.2323,12.8729,13.1283,318400.0],["2016-12-05",13.2418,13.6201,13.2228,13.6012,453400.0],["2016-12-06",13.5823,13.9322,13.412,13.7809,344800.0],["2016-12-07",13.7714,14.0079,13.639,13.8187,621800.0],["2016-12-08",13.9133,14.5659,13.8755,14.547,517800.0],["2016-12-09",14.4146,14.6227,14.1971,14.5754,428600.0],["2016-12-12",14.4997,15.0105,14.4903,14.7835,522500.0],["2016-12-13",14.8119,15.0105,14.5849,14.7551,445500.0],["2016-12-14",14.6601,14.7931,14.3751,14.5746,382200.0],["2016-12-15",14.4796,14.8596,14.2801,14.6316,439100.0],["2016-12-16",14.6886,14.9261,14.4986,14.8786,826700.0],["2016-12-19",14.8786,15.3252,14.6696,15.1827,514600.0],["2016-12-20",15.2207,15.4012,15.0686,15.2682,411200.0],["2016-12-21",15.1732,15.5532,15.0686,15.1161,572300.0],["2016-12-22",15.1922,15.2967,14.6791,15.1161,407900.0],["2016-12-23",15.0591,15.0876,14.7741,15.0686,260700.0],["2016-12-27",15.0686,15.3062,15.0686,15.1447,148800.0],["2016-12-28",15.2397,15.3062,14.6411,14.7171,222300.0],["2016-12-29",14.7456,15.0116,14.5556,14.7741,353400.0],["2016-12-30",14.7361,14.8311,14.4036,14.6886,352600.0],["2017-01-03",14.9166,15.1352,14.6506,14.9736,399600.0],["2017-01-04",15.0876,15.7337,15.0876,15.6672,659000.0],["2017-01-05",15.6292,15.6957,15.2872,15.5627,292800.0],["2017-01-06",15.6197,15.6577,15.0876,15.2777,195600.0],["2017-01-09",15.1732,15.3442,14.8501,14.8881,293400.0],["2017-01-10",14.9261,15.1637,14.7076,14.8976,316400.0],["2017-01-11",14.9261,15.3822,14.6791,15.3632,285200.0],["2017-01-12",15.2872,15.5532,14.9641,15.4487,750300.0],["2017-01-13",15.4867,15.8857,15.3917,15.4582,219900.0],["2017-01-17",15.3442,15.4867,14.9071,14.9166,203500.0],["2017-01-18",14.9546,14.9831,14.7266,14.7931,157600.0],["2017-01-19",14.8501,15.0021,14.5746,14.7361,377100.0],["2017-01-20",14.7361,14.9166,14.6601,14.8311,256500.0],["2017-01-23",14.7836,15.6007,14.7266,15.5532,462400.0],["2017-01-24",15.6197,15.9332,15.5627,15.6197,435500.0],["2017-01-25",15.6767,15.9332,15.4962,15.6102,359700.0],["2017-01-26",15.5722,15.6957,15.2302,15.2492,293100.0],["2017-01-27",15.7527,16.5128,15.6672,16.2753,1191000.0],["2017-01-30",16.4463,16.4463,15.4107,15.9427,671700.0],["2017-01-31",14.5366,14.9641,12.6554,12.8929,1724700.0],["2017-02-01",12.9119,12.9879,12.4084,12.8644,1780800.0],["2017-02-02",12.8929,13.2254,12.6839,12.8929,1123600.0],["2017-02-03",12.9024,13.1589,12.8359,13.0924,489800.0],["2017-02-06",13.0449,13.2159,12.7789,13.1209,495200.0],["2017-02-07",13.0924,13.1779,12.5604,12.6269,434800.0],["2017-02-08",12.6079,12.7124,12.2278,12.2943,484900.0],["2017-02-09",12.3894,12.7029,12.3799,12.5889,416100.0],["2017-02-10",12.7409,12.8074,12.5129,12.6459,368600.0],["2017-02-13",12.7884,12.9689,12.4844,12.4939,268300.0],["2017-02-14",12.4274,12.6554,12.3323,12.4464,311100.0],["2017-02-15",12.3704,12.5699,12.3133,12.4749,311800.0],["2017-02-16",12.5034,12.5889,12.3133,12.4464,244100.0],["2017-02-17",12.3893,12.4274,12.0663,12.1708,562900.0],["2017-02-21",12.1613,12.4369,12.1613,12.2468,238200.0],["2017-02-22",12.1613,12.2848,11.8763,11.9238,304400.0],["2017-02-23",11.9713,11.9808,11.6198,11.7433,338100.0],["2017-02-24",11.4583,11.8668,11.4583,11.6958,544000.0],["2017-02-27",12.5129,12.7694,12.2658,12.3418,860900.0],["2017-02-28",12.3418,12.6554,12.1708,12.5984,980200.0],["2017-03-01",12.8359,13.0354,12.5794,12.7219,399500.0],["2017-03-02",12.7504,12.7789,12.4939,12.4939,331800.0],["2017-03-03",12.5604,12.9024,12.5034,12.7884,309700.0],["2017-03-06",12.6364,12.7789,12.5034,12.7219,352900.0],["2017-03-07",12.6839,12.7694,12.4274,12.5414,226400.0],["2017-03-08",12.5224,12.7029,12.1423,12.2658,435400.0],["2017-03-09",12.2468,12.4844,12.0663,12.4084,314500.0],["2017-03-10",12.4844,12.5509,12.3133,12.4939,219700.0],["2017-03-13",12.4939,12.7124,12.4464,12.6459,275800.0],["2017-03-14",12.4939,12.6364,12.2468,12.5984,222100.0],["2017-03-15",12.6461,12.9709,12.5124,12.9422,408900.0],["2017-03-16",12.9613,13.1142,12.7607,12.7894,304700.0],["2017-03-17",12.8754,13.0759,12.4647,12.6366,516900.0],["2017-03-20",12.6557,12.8754,12.4647,12.799,225100.0],["2017-03-21",12.799,12.799,12.1399,12.1686,259600.0],["2017-03-22",12.0826,12.2736,11.8725,12.0635,1038900.0],["2017-03-23",12.073,12.1495,11.9298,12.1304,408400.0],["2017-03-24",12.159,12.2545,11.8247,11.8916,614300.0],["2017-03-27",11.6146,11.9584,11.6146,11.9298,262600.0],["2017-03-28",11.9298,12.4647,11.8534,12.3978,423700.0],["2017-03-29",12.3691,12.5029,12.2545,12.3405,197800.0],["2017-03-30",12.3405,12.5697,12.3405,12.5411,228200.0],["2017-03-31",12.4933,12.8849,12.4742,12.8467,461200.0],["2017-04-03",12.8467,12.8563,12.0062,12.0157,484200.0],["2017-04-04",12.0157,12.7607,11.968,12.4169,683100.0],["2017-04-05",12.5124,12.6079,11.8725,11.8916,701200.0],["2017-04-06",11.8916,12.4647,11.8152,12.3309,490700.0],["2017-04-07",12.3309,12.5029,12.1017,12.3596,455400.0],["2017-04-10",12.3691,12.6366,12.2163,12.3214,296700.0],["2017-04-11",12.3309,12.7512,12.2354,12.7416,236300.0],["2017-04-12",12.6748,12.713,11.9775,12.0348,301800.0],["2017-04-13",12.0348,12.1877,11.8152,11.9489,222000.0],["2017-04-17",11.9775,12.2641,11.8343,12.2163,287100.0],["2017-04-18",12.0921,12.1877,11.8534,12.1495,209000.0],["2017-04-19",12.159,12.436,12.0444,12.1017,593100.0],["2017-04-20",12.2354,12.3978,12.1399,12.3118,226800.0],["2017-04-21",12.2736,12.2736,11.6528,11.9393,523300.0],["2017-04-24",12.2832,12.6557,12.2832,12.5506,386800.0],["2017-04-25",12.7321,12.8945,12.4551,12.4647,353500.0],["2017-04-26",12.3882,12.7321,12.3787,12.7225,370600.0],["2017-04-27",12.6939,12.7799,12.436,12.6079,339200.0],["2017-04-28",12.6175,12.7799,12.4933,12.6557,384600.0],["2017-05-01",12.6461,12.8181,12.5315,12.6175,342700.0],["2017-05-02",11.6528,12.1781,11.3471,11.6337,1461300.0],["2017-05-03",11.6432,12.7512,11.6241,12.4647,855100.0],["2017-05-04",12.5029,12.7321,12.0921,12.6557,441500.0],["2017-05-05",12.6366,12.9613,12.5506,12.713,454200.0],["2017-05-08",12.7321,12.7512,12.4551,12.5315,269800.0],["2017-05-09",12.5506,12.627,12.1208,12.245,336200.0],["2017-05-10",12.2736,12.7703,12.2354,12.6843,339900.0],["2017-05-11",12.6748,12.7321,12.4264,12.5124,227400.0],["2017-05-12",12.5029,12.5793,12.1304,12.2163,361000.0],["2017-05-15",12.3405,12.6079,12.245,12.522,317700.0],["2017-05-16",12.5697,12.6939,12.3978,12.6652,232700.0],["2017-05-17",12.6652,12.6652,12.2832,12.3787,391900.0],["2017-05-18",12.3118,12.3118,12.073,12.2259,456300.0],["2017-05-19",12.2354,12.627,12.1208,12.5793,393000.0],["2017-05-22",12.6843,12.8372,12.4838,12.5697,535500.0],["2017-05-23",12.5793,12.7034,12.3978,12.6652,344500.0],["2017-05-24",12.6366,12.8276,12.5506,12.6557,278800.0],["2017-05-25",12.627,14.2126,11.9584,14.098,2555500.0],["2017-05-26",14.6997,15.4925,14.4227,15.3301,1737100.0],["2017-05-30",14.6519,16.8106,14.6519,16.4094,2308100.0],["2017-05-31",16.3808,16.6195,15.5784,16.61,1063900.0],["2017-06-01",16.0178,16.3521,15.6262,15.7504,1591100.0],["2017-06-02",15.865,16.696,15.865,16.0656,894000.0],["2017-06-05",16.0751,16.1706,15.8363,16.056,692400.0],["2017-06-06",16.0273,16.2948,15.779,16.2088,498900.0],["2017-06-07",16.2088,16.2375,15.6453,15.7313,750600.0],["2017-06-08",15.6931,16.0847,15.4447,15.9127,742900.0],["2017-06-09",15.9891,16.333,15.9318,16.3043,703700.0],["2017-06-12",16.3521,16.4667,15.9223,16.0273,838500.0],["2017-06-13",16.1706,16.2184,15.7408,15.8077,523400.0],["2017-06-14",15.7597,15.9803,15.6158,15.6542,646600.0],["2017-06-15",15.5199,15.9228,15.376,15.635,583700.0],["2017-06-16",15.5391,15.9132,15.2417,15.635,859300.0],["2017-06-19",15.635,15.8748,15.1746,15.3856,788700.0],["2017-06-20",15.2897,15.4911,14.9252,15.0115,491900.0],["2017-06-21",15.0979,15.0979,14.3401,14.4456,896300.0],["2017-06-22",14.5223,14.6758,14.2729,14.4552,1035400.0],["2017-06-23",14.5127,14.5991,14.3497,14.5511,772300.0],["2017-06-26",14.484,14.7334,14.3401,14.5415,675900.0],["2017-06-27",14.6278,15.117,14.484,14.906,843800.0],["2017-06-28",15.0019,15.1266,14.7525,14.8868,459700.0],["2017-06-29",15.0787,15.2513,14.8389,15.1266,346400.0],["2017-06-30",15.1938,15.2993,14.906,15.0787,255400.0],["2017-07-03",15.1746,15.5966,15.0883,15.3377,145200.0],["2017-07-05",15.3089,15.3089,14.5991,15.0307,488200.0],["2017-07-06",15.0211,15.0307,14.5031,14.5511,365600.0],["2017-07-07",14.6087,15.1554,14.5415,15.0595,360800.0],["2017-07-10",14.9444,15.1074,14.6758,15.0307,305400.0],["2017-07-11",15.0019,15.2513,14.8676,14.9732,274900.0],["2017-07-12",15.0691,15.3185,15.0019,15.1266,528600.0],["2017-07-13",15.1554,15.2034,14.8868,15.0787,266500.0],["2017-07-14",14.9732,15.1938,14.6183,14.6374,619400.0],["2017-07-17",14.6758,15.3185,14.5895,14.7717,657800.0],["2017-07-18",14.6854,14.7621,14.2442,14.3976,444900.0],["2017-07-19",14.5127,14.7525,14.1578,14.2633,782700.0],["2017-07-20",14.014,14.2633,13.6782,14.2633,879700.0],["2017-07-21",14.3689,14.3689,13.8701,14.0044,800200.0],["2017-07-24",14.436,16.2297,14.436,15.2705,1975000.0],["2017-07-25",15.5391,15.7501,15.117,15.2513,924700.0],["2017-07-26",15.2705,15.3377,15.0307,15.1842,415800.0],["2017-07-27",15.2417,15.2417,14.8101,15.0691,477100.0],["2017-07-28",15.0883,15.1938,14.177,14.2346,778300.0],["2017-07-31",14.3497,14.5511,14.2442,14.3017,382800.0],["2017-08-01",14.3401,14.3593,13.9276,14.3113,442400.0],["2017-08-02",14.2729,14.388,13.9564,14.1386,340400.0],["2017-08-03",14.1003,14.3209,13.1603,13.5248,857300.0],["2017-08-04",13.4384,13.6015,13.189,13.2274,710200.0],["2017-08-07",13.189,13.3905,12.9301,13.2946,748200.0],["2017-08-08",13.2562,13.4097,12.7478,12.9013,563400.0],["2017-08-09",12.8341,12.9109,12.6327,12.767,577600.0],["2017-08-10",12.6903,12.8725,12.4696,12.6998,827400.0],["2017-08-11",12.1627,12.8341,12.1627,12.8054,648700.0],["2017-08-14",12.9301,13.1603,12.6519,13.1219,754600.0],["2017-08-15",13.1411,13.1411,12.8341,12.9396,506700.0],["2017-08-16",13.0548,13.1123,12.8054,12.8917,416700.0],["2017-08-17",13.1986,13.2082,12.719,12.9492,827600.0],["2017-08-18",12.8054,13.5631,12.6327,13.3329,581800.0],["2017-08-21",13.3233,13.3425,13.0068,13.0739,519000.0],["2017-08-22",13.1794,13.1986,12.8629,12.9972,343500.0],["2017-08-23",12.9301,13.2274,12.8917,12.9588,431700.0],["2017-08-24",12.9588,13.3041,12.9205,13.237,385500.0],["2017-08-25",13.3137,13.3521,13.0835,13.1027,327400.0],["2017-08-28",13.1027,13.1027,12.9205,13.0164,217400.0],["2017-08-29",12.9013,13.237,12.7958,13.1219,363000.0],["2017-08-30",13.0835,13.1794,12.9492,13.0931,209600.0],["2017-08-31",13.189,13.4001,13.0931,13.1603,226100.0],["2017-09-01",13.1986,13.3137,13.1411,13.2946,226000.0],["2017-09-05",13.2946,13.5919,13.0164,13.3041,516000.0],["2017-09-06",13.3233,13.3905,12.8725,13.1603,394900.0],["2017-09-07",13.1986,13.2466,13.0739,13.0835,412200.0],["2017-09-08",13.1027,13.4576,12.7862,13.4001,666900.0],["2017-09-11",13.5535,13.755,13.2274,13.2658,515000.0],["2017-09-12",13.3329,13.4288,13.0835,13.1027,203200.0],["2017-09-13",13.1219,13.3137,12.9205,13.0739,349500.0],["2017-09-14",13.0932,13.315,12.9197,13.2571,555200.0],["2017-09-15",13.2861,13.2861,13.0354,13.1029,561000.0],["2017-09-18",13.1607,13.2378,12.9582,13.1993,420400.0],["2017-09-19",13.2378,13.3246,13.1607,13.1993,145100.0],["2017-09-20",13.1318,13.2475,13.0257,13.18,276200.0],["2017-09-21",13.1221,13.1896,12.9775,13.0354,251300.0],["2017-09-22",12.9679,13.1511,12.939,13.0643,245200.0],["2017-09-25",13.0643,13.1318,12.9486,13.0836,288500.0],["2017-09-26",13.1607,13.2861,13.0354,13.1414,227900.0],["2017-09-27",13.2186,13.3535,13.0064,13.2089,313200.0],["2017-09-28",13.2089,13.6814,13.0932,13.2186,744300.0],["2017-09-29",13.18,13.45,13.1221,13.2089,571600.0],["2017-10-02",13.1125,13.3728,12.9775,13.18,307100.0],["2017-10-03",13.1993,13.6042,13.1896,13.5946,284000.0],["2017-10-04",13.6139,13.6235,13.4017,13.5078,279900.0],["2017-10-05",13.5078,13.6621,13.4017,13.5078,367600.0],["2017-10-06",13.4307,13.5849,13.3728,13.3921,306700.0],["2017-10-09",13.3632,13.4017,13.1414,13.3825,278700.0],["2017-10-10",13.3825,13.9224,13.3535,13.691,511400.0],["2017-10-11",13.6524,13.691,13.421,13.4982,390700.0],["2017-10-12",13.45,13.45,13.2378,13.2475,280900.0],["2017-10-13",13.2861,13.8838,13.2378,13.7681,438100.0],["2017-10-16",13.7874,13.932,13.2764,13.3921,503600.0],["2017-10-17",13.3921,13.5174,13.315,13.4403,354700.0],["2017-10-18",13.4307,13.4403,12.9872,13.3535,618400.0],["2017-10-19",13.3246,13.6042,13.2571,13.5849,702500.0],["2017-10-20",13.7392,13.7392,12.8329,13.5367,1731600.0],["2017-10-23",13.421,13.6524,13.3053,13.4885,1169500.0],["2017-10-24",13.5657,13.6139,13.45,13.5849,492700.0],["2017-10-25",13.6042,13.7199,13.4982,13.6814,635000.0],["2017-10-26",13.7199,13.9995,13.5753,13.6428,399900.0],["2017-10-27",13.6235,13.7971,13.5849,13.7971,307200.0],["2017-10-30",13.7681,13.8356,13.6139,13.7006,476900.0],["2017-10-31",13.7103,13.9224,13.4982,13.8549,763000.0],["2017-11-01",13.9802,14.1152,13.691,13.7199,592600.0],["2017-11-02",14.0863,15.0119,13.8935,14.848,1131700.0],["2017-11-03",15.0408,16.516,15.0312,16.2556,2193700.0],["2017-11-06",16.2942,16.5642,16.0242,16.0725,630800.0],["2017-11-07",16.1882,16.6702,16.0435,16.4678,793400.0],["2017-11-08",16.3713,16.3713,16.0917,16.2749,463700.0],["2017-11-09",16.2364,16.4581,16.1303,16.2556,392600.0],["2017-11-10",16.2653,16.4196,16.0243,16.1592,303000.0],["2017-11-13",16.1207,16.4196,16.0339,16.1399,247900.0],["2017-11-14",16.1496,16.2653,15.9568,16.0243,549000.0],["2017-11-15",15.9278,16.0339,15.7832,15.8989,476800.0],["2017-11-16",15.9953,16.3328,15.9953,16.2267,538500.0],["2017-11-17",16.1689,16.1785,16.005,16.1303,336500.0],["2017-11-20",16.1785,16.2074,15.976,16.1014,311100.0],["2017-11-21",16.2074,18.0779,16.2074,17.8079,2433600.0],["2017-11-22",17.7983,17.7983,17.3355,17.4801,959800.0],["2017-11-24",17.4801,17.7115,17.3355,17.6247,337500.0],["2017-11-27",17.7019,17.9236,17.4898,17.8176,1374000.0],["2017-11-28",17.8272,17.914,17.5765,17.8272,865700.0],["2017-11-29",17.914,18.4057,17.7694,18.3671,672600.0],["2017-11-30",18.3671,18.4057,17.9333,18.1165,926800.0],["2017-12-01",18.1261,18.2129,17.7019,18.0779,515000.0],["2017-12-04",18.2707,18.4539,17.7597,17.8851,649300.0],["2017-12-05",17.914,18.0972,17.7019,17.9815,471400.0],["2017-12-06",17.8754,18.1068,17.6826,18.0683,432800.0],["2017-12-07",18.1358,18.2997,17.8947,18.1165,425700.0],["2017-12-08",18.1261,18.3768,18.0875,18.2707,422800.0],["2017-12-11",18.29,18.8781,18.29,18.8299,609000.0],["2017-12-12",18.8299,19.2349,18.2418,18.425,792900.0],["2017-12-13",18.4057,18.9553,18.4057,18.5503,633600.0],["2017-12-14",18.5697,18.7342,17.8826,17.9601,666400.0],["2017-12-15",18.0181,18.5407,18.0181,18.4245,990800.0],["2017-12-18",18.4826,19.189,18.4245,19.1793,550800.0],["2017-12-19",19.1503,19.3245,18.9084,19.1213,732300.0],["2017-12-20",19.3051,19.5277,19.1696,19.4987,566900.0],["2017-12-21",19.5761,19.5954,19.2954,19.3825,523700.0],["2017-12-22",19.3729,19.6535,19.0826,19.3245,539900.0],["2017-12-26",19.3535,19.7696,19.2277,19.547,528300.0],["2017-12-27",19.5277,20.147,19.4019,20.0406,1303200.0],["2017-12-28",20.118,20.3115,19.489,19.5954,594700.0],["2017-12-29",19.5857,20.0502,19.5857,19.789,571400.0],["2018-01-02",19.8954,20.1664,19.5083,19.6825,526100.0],["2018-01-03",19.6825,19.9825,19.3825,19.8857,1114400.0],["2018-01-04",20.0115,20.1567,18.56,18.6568,953900.0],["2018-01-05",18.7535,19.1019,18.7535,19.0245,507300.0],["2018-01-08",19.0342,19.1503,18.6665,18.7535,553900.0],["2018-01-09",18.7729,18.918,18.6374,18.6374,316000.0],["2018-01-10",18.5697,18.8987,18.4342,18.8406,367600.0],["2018-01-11",18.8213,19.5083,18.8116,19.4793,515100.0],["2018-01-12",19.5277,19.7406,19.2374,19.2761,682100.0],["2018-01-16",19.4116,19.4116,18.6568,18.86,726500.0],["2018-01-17",18.8793,19.1696,18.5116,18.6084,720800.0],["2018-01-18",18.6471,18.7535,18.3084,18.589,580800.0],["2018-01-19",18.5697,18.8019,18.2987,18.7052,770500.0],["2018-01-22",18.6761,19.3825,18.4826,19.1503,1200200.0],["2018-01-23",19.16,19.2374,18.7632,18.8503,721200.0],["2018-01-24",18.8406,18.9761,18.7245,18.86,594000.0],["2018-01-25",18.9568,19.0535,18.6471,18.7826,569700.0],["2018-01-26",18.8987,18.9277,18.4826,18.5794,704000.0],["2018-01-29",18.4052,18.5407,17.873,17.902,508000.0],["2018-01-30",17.7472,18.2116,17.4278,18.1052,476800.0],["2018-01-31",18.3858,18.4729,18.1149,18.3084,880900.0],["2018-02-01",18.1923,18.2794,17.7181,18.26,548700.0],["2018-02-02",18.1536,18.1633,17.4762,17.6698,658300.0],["2018-02-05",17.5246,17.9988,17.2149,17.6891,1063300.0],["2018-02-06",17.4569,17.7085,17.244,17.5052,1037300.0],["2018-02-07",17.4472,17.6794,17.3988,17.6214,1014700.0],["2018-02-08",17.6504,17.9117,17.2246,17.3601,1133300.0],["2018-02-09",17.4956,17.6988,16.8279,17.2053,514600.0],["2018-02-12",17.244,17.573,17.0698,17.3891,515100.0],["2018-02-13",17.302,17.573,17.2053,17.5052,823200.0],["2018-02-14",17.3988,18.0568,17.273,17.9117,896000.0],["2018-02-15",18.0278,18.0278,17.5343,17.6601,804500.0],["2018-02-16",17.6214,17.8633,17.544,17.5923,857900.0],["2018-02-20",17.6117,20.3115,17.0795,19.8761,2376600.0],["2018-02-21",19.9728,20.2244,19.4309,19.7599,1650900.0],["2018-02-22",19.7212,19.8373,18.7632,19.16,1070100.0],["2018-02-23",19.3245,19.4212,19.0051,19.3922,1122700.0],["2018-02-26",19.3342,19.4503,19.1309,19.3729,717900.0],["2018-02-27",19.4019,20.1276,19.2858,20.0599,1031400.0],["2018-02-28",20.0309,20.1954,19.6825,19.7115,1278000.0],["2018-03-01",19.6825,19.8277,19.3342,19.5664,746500.0],["2018-03-02",19.4309,20.7566,19.2567,20.6792,1356800.0],["2018-03-05",20.418,20.6018,19.5954,19.7212,1265400.0],["2018-03-06",19.6825,19.9535,19.0632,19.46,881700.0],["2018-03-07",19.3729,19.5857,18.9955,19.0342,746600.0],["2018-03-08",19.0148,19.2084,18.6568,18.7632,481200.0],["2018-03-09",18.7923,19.3438,18.56,19.2761,622600.0],["2018-03-12",19.3051,19.547,18.8116,18.9761,1016300.0],["2018-03-13",19.1116,19.5954,19.1116,19.4503,609500.0],["2018-03-14",19.5277,19.6051,18.9277,18.9568,1250600.0],["2018-03-15",18.9665,19.7045,18.6654,19.4812,1658500.0],["2018-03-16",19.5103,20.0153,19.4423,19.8405,1558800.0],["2018-03-19",19.8114,19.8405,19.1121,19.3841,630500.0],["2018-03-20",19.4618,19.9376,19.4326,19.8502,555800.0],["2018-03-21",19.9279,20.5494,19.6851,20.229,815000.0],["2018-03-22",20.1707,20.2192,19.3744,19.3744,680800.0],["2018-03-23",19.4035,19.5977,18.7528,18.7625,420200.0],["2018-03-26",18.9276,19.1219,18.6848,18.9082,915000.0],["2018-03-27",19.6754,20.9379,19.5589,20.5203,2044200.0],["2018-03-28",20.4815,21.4332,20.3941,20.7534,2128700.0],["2018-03-29",20.8019,21.2487,20.6466,20.8505,1202600.0],["2018-04-02",20.8311,20.9962,20.0347,20.1221,623200.0],["2018-04-03",20.2192,20.3941,19.9279,20.2969,691800.0],["2018-04-04",20.1318,20.3746,19.7822,20.3552,572800.0],["2018-04-05",20.53,21.1515,20.3941,21.0544,954900.0],["2018-04-06",20.9767,21.5886,20.4426,20.7145,570500.0],["2018-04-09",20.8311,20.8699,20.1027,20.1901,758400.0],["2018-04-10",20.462,20.7534,20.1901,20.4038,1345900.0],["2018-04-11",20.3746,20.5106,20.025,20.0833,536600.0],["2018-04-12",20.1221,20.3261,19.9667,20.1513,322100.0],["2018-04-13",20.2484,20.3649,20.0444,20.2192,885500.0],["2018-04-16",20.3941,20.7048,20.1804,20.6174,1424600.0],["2018-04-17",20.7922,21.7537,20.7631,21.6663,1067500.0],["2018-04-18",21.8508,22.2975,21.5206,21.6565,1556100.0],["2018-04-19",21.6565,21.7051,21.0544,21.2972,490900.0],["2018-04-20",21.2389,21.6177,21.0641,21.4332,1305700.0],["2018-04-23",21.4817,21.7342,21.3555,21.6565,413500.0],["2018-04-24",21.7342,21.8022,20.7825,21.0933,1012600.0],["2018-04-25",21.1224,21.3361,20.9185,20.9767,355800.0],["2018-04-26",21.0739,21.0739,20.4232,20.6854,1141500.0],["2018-04-27",20.7825,20.9962,20.3649,20.9573,898700.0],["2018-04-30",21.0544,21.2001,20.7631,20.7825,878100.0],["2018-05-01",20.8408,20.8408,19.4909,20.229,813300.0],["2018-05-02",20.1901,20.462,20.025,20.1221,1616300.0],["2018-05-03",20.0639,20.0639,19.1995,19.2093,778200.0],["2018-05-04",19.2093,20.2581,19.0927,19.6657,1021800.0],["2018-05-07",19.6366,20.0056,19.4035,19.7045,755300.0],["2018-05-08",19.3258,19.3258,17.2767,17.9565,1737700.0],["2018-05-09",18.1993,19.083,18.1604,18.7722,1201400.0],["2018-05-10",18.8596,19.1995,18.4906,19.0539,972100.0],["2018-05-11",19.1316,19.1316,18.4129,18.6557,555700.0],["2018-05-14",18.7043,18.9665,18.646,18.6557,872200.0],["2018-05-15",18.6071,18.6751,18.1216,18.4809,811200.0],["2018-05-16",18.5392,18.947,18.4809,18.5974,751000.0],["2018-05-17",18.5974,19.1024,18.5392,18.9859,778400.0],["2018-05-18",19.0733,19.151,18.6363,18.7334,641600.0],["2018-05-21",18.7237,18.7722,18.3741,18.4809,1259400.0],["2018-05-22",18.4226,18.6266,17.7137,17.7331,752300.0],["2018-05-23",17.6166,17.7623,17.3447,17.4612,1010800.0],["2018-05-24",17.4418,17.8302,17.1504,17.7817,855400.0],["2018-05-25",17.6263,17.7428,17.3349,17.704,1354100.0],["2018-05-29",17.5098,17.8497,17.2184,17.3349,1238800.0],["2018-05-30",17.3349,17.5195,17.3252,17.3932,470300.0],["2018-05-31",17.3738,17.4903,17.0533,17.3932,679000.0],["2018-06-01",17.4612,17.5292,17.1796,17.3641,724900.0],["2018-06-04",17.4321,17.5972,17.3835,17.4709,891100.0],["2018-06-05",17.5,17.7137,17.3349,17.6457,549900.0],["2018-06-06",17.7137,17.9371,17.6943,17.772,533500.0],["2018-06-07",17.8011,17.8594,17.4806,17.772,448600.0],["2018-06-08",17.7234,18.2187,17.5874,18.0439,525200.0],["2018-06-11",18.0245,18.1896,17.6166,17.6748,513300.0],["2018-06-12",17.7525,17.772,17.2184,17.4806,571700.0],["2018-06-13",17.4612,17.4612,16.7328,16.762,768100.0],["2018-06-14",16.7522,16.879,16.0892,16.5279,1006600.0],["2018-06-15",16.4987,16.7717,16.3817,16.5962,841700.0],["2018-06-18",16.5279,16.645,16.4109,16.5572,552300.0],["2018-06-19",16.606,16.7815,16.0696,16.1964,1128100.0],["2018-06-20",16.1964,16.3037,15.9429,16.1184,682400.0],["2018-06-21",16.0599,16.1672,15.5821,15.6991,1457800.0],["2018-06-22",15.8551,16.0599,15.7576,16.0014,1012800.0],["2018-06-25",15.8551,15.8649,15.4748,15.7869,1118600.0],["2018-06-26",15.8259,16.0014,15.7479,15.9331,559100.0],["2018-06-27",15.9429,16.2842,15.9234,16.2062,716400.0],["2018-06-28",16.1574,16.4207,15.9624,16.3524,728000.0],["2018-06-29",16.3622,16.762,16.2647,16.6645,588000.0],["2018-07-02",16.6352,16.762,16.4207,16.7327,539900.0],["2018-07-03",16.762,17.0252,16.5962,16.762,594400.0],["2018-07-05",16.8595,16.9765,16.6255,16.9375,443800.0],["2018-07-06",16.879,17.2885,16.7327,17.2008,703600.0],["2018-07-09",17.3178,17.8053,17.191,17.542,954300.0],["2018-07-10",17.6006,17.7566,17.3568,17.425,445800.0],["2018-07-11",17.308,17.4055,17.1423,17.152,426500.0],["2018-07-12",17.6493,17.7176,17.2203,17.347,609000.0],["2018-07-13",17.3178,17.5128,17.1228,17.1813,380200.0],["2018-07-16",17.2203,17.5225,17.0838,17.4153,834000.0],["2018-07-17",17.3763,17.9028,17.3373,17.7858,1288100.0],["2018-07-18",17.8151,18.3319,17.8151,18.0589,410000.0],["2018-07-19",17.9906,18.2344,17.7078,18.0589,1620000.0],["2018-07-20",17.9906,17.9906,16.5669,16.6547,773400.0],["2018-07-23",16.6157,16.6937,16.4402,16.5865,687900.0],["2018-07-24",16.6157,16.7327,16.4304,16.5084,1269400.0],["2018-07-25",16.5279,16.84,16.4109,16.801,581700.0],["2018-07-26",16.801,17.1325,16.801,17.0838,382100.0],["2018-07-27",17.113,17.152,16.7425,16.8497,311100.0],["2018-07-30",16.84,17.2885,16.84,17.1228,791300.0],["2018-07-31",17.1423,17.6688,17.0545,17.5908,323900.0],["2018-08-01",17.6103,17.6883,17.074,17.2788,798900.0],["2018-08-02",17.23,17.5421,16.9765,17.464,1818400.0],["2018-08-03",18.7414,19.3752,18.4196,19.2485,1335800.0],["2018-08-06",19.424,20.1163,19.2582,19.9018,1646600.0],["2018-08-07",19.9018,20.1748,19.7263,19.8043,1298800.0],["2018-08-08",19.8628,20.2723,19.814,19.97,790500.0],["2018-08-09",19.9603,20.1553,19.5995,19.7458,821300.0],["2018-08-10",19.6873,19.853,19.4727,19.7945,455900.0],["2018-08-13",19.7653,19.8823,19.4532,19.7068,385300.0],["2018-08-14",19.7848,20.0091,19.7263,19.9115,480100.0],["2018-08-15",19.8335,19.892,19.4727,19.6873,403000.0],["2018-08-16",19.814,19.9603,19.6385,19.7945,443000.0],["2018-08-17",19.7263,20.6624,19.6678,20.3698,1650500.0],["2018-08-20",20.4088,20.7404,20.1846,20.6136,765800.0],["2018-08-21",20.6819,21.0524,20.4966,20.8379,807500.0],["2018-08-22",20.8281,20.8671,20.4283,20.5649,576200.0],["2018-08-23",20.5941,20.6136,20.3016,20.3893,341500.0],["2018-08-24",20.5356,20.5844,20.3406,20.5064,364500.0],["2018-08-27",20.5454,21.0329,20.5454,20.8086,715300.0],["2018-08-28",20.8379,20.9842,20.6526,20.7111,577300.0],["2018-08-29",20.6624,20.7014,20.4186,20.5941,455900.0],["2018-08-30",20.5356,20.5454,19.9505,20.2918,347000.0],["2018-08-31",20.2041,20.4966,20.1066,20.3796,381100.0],["2018-09-04",20.3016,20.3406,19.9018,20.0188,1240600.0],["2018-09-05",20.0188,20.7111,19.9993,20.6429,845800.0],["2018-09-06",20.5746,20.8574,20.3698,20.8184,758500.0],["2018-09-07",20.7891,20.7891,20.1261,20.2236,745800.0],["2018-09-10",20.4771,20.6526,20.1553,20.6331,489000.0],["2018-09-11",20.6331,21.0134,20.4674,20.8476,390600.0],["2018-09-12",20.8671,21.1889,20.8086,21.0037,517000.0],["2018-09-13",21.2189,21.5906,21.1308,21.1993,500300.0],["2018-09-14",21.2874,21.4047,20.945,21.0819,628500.0],["2018-09-17",21.17,21.395,20.9352,20.9743,913100.0],["2018-09-18",21.0428,21.17,20.7004,20.7689,347200.0],["2018-09-19",20.8178,21.0037,20.7297,20.9156,417300.0],["2018-09-20",21.0721,21.1015,20.5634,20.6026,388400.0],["2018-09-21",20.5634,20.6221,20.1428,20.2699,1726900.0],["2018-09-24",20.3678,20.5047,20.1036,20.2895,669800.0],["2018-09-25",20.3286,20.6319,20.2602,20.3384,810000.0],["2018-09-26",20.3482,20.4852,20.1819,20.1917,446600.0],["2018-09-27",20.1623,20.2015,19.233,19.2525,1227500.0],["2018-09-28",19.1841,19.2036,17.9514,18.0297,1217700.0],["2018-10-01",18.1764,18.2743,17.3938,17.6286,1414700.0],["2018-10-02",17.6188,17.9514,17.2666,17.8634,1043300.0],["2018-10-03",17.9514,17.9612,17.1492,17.6579,619400.0],["2018-10-04",17.5601,17.6579,17.3547,17.5014,715400.0],["2018-10-05",17.521,17.5308,16.9927,17.2471,502000.0],["2018-10-08",17.1688,17.2666,17.0025,17.1786,767600.0],["2018-10-09",17.0318,17.1786,16.347,16.484,701500.0],["2018-10-10",16.4938,16.4938,15.7307,15.7503,724700.0],["2018-10-11",15.5644,15.7992,14.9872,15.134,1244900.0],["2018-10-12",15.3101,15.4079,14.1459,14.3122,984200.0],["2018-10-15",14.185,14.3024,13.647,13.9307,1631100.0],["2018-10-16",13.9894,14.4394,13.5198,14.3318,2005700.0],["2018-10-17",14.2829,14.4296,13.4611,13.6861,1508600.0],["2018-10-18",13.6274,13.6763,13.06,13.1285,568200.0],["2018-10-19",13.0698,13.2752,12.9133,12.972,589900.0],["2018-10-22",12.9915,13.0307,12.6492,12.6492,798900.0],["2018-10-23",12.4339,12.7372,12.2481,12.6394,1132100.0],["2018-10-24",12.6296,12.6687,11.6611,11.7198,1477000.0],["2018-10-25",11.8078,12.2481,11.7491,12.0231,1049100.0],["2018-10-26",11.798,12.0817,11.397,11.9448,563700.0],["2018-10-29",12.16,12.2872,11.573,11.7002,496000.0],["2018-10-30",11.5828,11.8665,11.4556,11.8372,781400.0],["2018-10-31",12.0231,12.1991,11.7883,12.1111,1202200.0],["2018-11-01",12.297,12.7078,12.1698,12.5122,697100.0],["2018-11-02",12.6198,12.9231,12.5024,12.7176,751500.0],["2018-11-05",12.7372,13.285,12.6198,13.0698,1373300.0],["2018-11-06",11.7883,13.6861,11.4948,13.4807,1724800.0],["2018-11-07",13.3926,14.0383,13.1383,13.9894,950100.0],["2018-11-08",13.8133,13.9209,13.3242,13.4024,1045700.0],["2018-11-09",13.2752,13.735,13.2752,13.4709,1420000.0],["2018-11-12",13.2068,13.6568,13.1187,13.1774,1003400.0],["2018-11-13",13.422,13.9894,13.422,13.5492,1098900.0],["2018-11-14",13.6079,13.9013,13.4807,13.647,604400.0],["2018-11-15",13.5296,14.4198,13.4024,14.1948,798400.0],["2018-11-16",14.097,14.459,13.9013,14.4101,749400.0],["2018-11-19",14.3122,14.5959,14.185,14.2144,690800.0],["2018-11-20",13.9698,14.0774,13.6763,13.9992,772400.0],["2018-11-21",14.0677,14.4785,14.0677,14.2242,500400.0],["2018-11-23",14.0481,14.2437,13.8427,13.9307,200000.0],["2018-11-26",14.0872,14.8111,14.0872,14.7622,757000.0],["2018-11-27",14.6155,14.9383,14.4785,14.5079,439100.0],["2018-11-28",14.5568,14.7818,14.1459,14.7622,543100.0],["2018-11-29",14.7231,14.9188,14.3709,14.5861,437900.0],["2018-11-30",14.4687,14.5666,14.1361,14.4296,535900.0],["2018-12-03",14.7818,14.9677,14.185,14.4296,1117100.0],["2018-12-04",14.3514,14.3514,13.2655,13.3535,538400.0],["2018-12-06",13.0992,13.7057,12.9818,13.5198,770900.0],["2018-12-07",13.5785,13.9992,13.1579,13.2263,699100.0],["2018-12-10",13.0111,13.2361,12.61,12.9035,1296800.0],["2018-12-11",13.1089,13.1089,11.4459,11.5339,1191900.0],["2018-12-12",11.6317,11.8176,11.4557,11.5828,949000.0],["2018-12-13",11.6611,11.7394,11.1719,11.26,1031500.0],["2018-12-14",11.132,11.5257,11.0238,11.3683,552300.0],["2018-12-17",11.3289,11.4962,10.6891,10.7777,786000.0],["2018-12-18",10.8269,11.0336,10.6399,10.7679,844500.0],["2018-12-19",10.8072,11.2895,10.6104,10.7186,1425600.0],["2018-12-20",10.7285,10.9155,10.1675,10.3545,695200.0],["2018-12-21",10.3545,10.512,9.882,9.8919,1967200.0],["2018-12-24",9.8131,10.0297,9.6556,9.7245,396600.0],["2018-12-26",9.7442,10.197,9.3013,10.1773,621800.0],["2018-12-27",9.9804,10.4529,9.882,10.4529,437300.0],["2018-12-28",10.4627,10.6301,9.8722,10.0592,583700.0],["2018-12-31",10.0789,10.571,10.069,10.4824,616400.0],["2019-01-02",10.1379,10.6891,9.9411,10.6596,540300.0],["2019-01-03",10.5612,10.7974,10.2856,10.5612,487400.0],["2019-01-04",10.7186,11.4765,10.7186,11.3486,467400.0],["2019-01-07",11.3584,12.1557,11.26,11.8506,689900.0],["2019-01-08",11.9096,12.0376,11.7915,11.9588,431600.0],["2019-01-09",11.9982,12.2246,11.949,12.1852,367200.0],["2019-01-10",12.1754,12.5691,12.0474,12.4608,291200.0],["2019-01-11",12.3821,13.2974,12.2541,13.0317,677500.0],["2019-01-14",12.9332,13.2777,12.7758,13.0612,774400.0],["2019-01-15",12.9628,13.0218,12.6478,12.825,312800.0],["2019-01-16",12.8939,13.1006,12.7954,12.884,303300.0],["2019-01-17",12.8447,13.2581,12.8447,13.199,295900.0],["2019-01-18",13.2187,13.4352,13.1596,13.2285,618500.0],["2019-01-22",13.1301,13.2088,12.8643,12.9726,345800.0],["2019-01-23",13.071,13.2581,12.7069,12.8151,232600.0],["2019-01-24",12.7954,13.0907,12.7659,13.0514,277400.0],["2019-01-25",13.2679,14.3703,13.2679,13.9963,554700.0],["2019-01-28",13.8092,14.1734,13.386,13.4844,474100.0],["2019-01-29",13.4647,13.888,13.3958,13.6124,409100.0],["2019-01-30",13.6714,14.0553,13.5533,14.0356,246000.0],["2019-01-31",13.9077,14.4687,13.8486,14.2522,364400.0],["2019-02-01",14.1734,14.5376,14.134,14.2817,220800.0],["2019-02-04",14.262,14.4392,14.1242,14.4195,207300.0],["2019-02-05",14.4392,14.7541,14.3998,14.4687,221400.0],["2019-02-06",14.4195,14.8427,14.3604,14.5081,526500.0],["2019-02-07",14.3801,14.5868,14.1439,14.2915,299500.0],["2019-02-08",14.134,14.3112,13.9963,14.134,358700.0],["2019-02-11",14.1045,14.3309,13.701,13.8486,437200.0],["2019-02-12",13.947,14.4096,13.8781,14.3998,550900.0],["2019-02-13",14.4785,15.1282,14.4785,14.7345,491000.0],["2019-02-14",12.9431,14.9805,12.9431,13.5336,1496700.0],["2019-02-15",13.7699,14.2325,13.701,13.8683,1429400.0],["2019-02-19",13.7797,14.8132,13.76,14.7246,691600.0],["2019-02-20",14.7049,15.2955,14.577,15.0691,456300.0],["2019-02-21",15.0789,15.1577,14.4982,14.7837,391800.0],["2019-02-22",14.8821,15.01,14.3211,14.7443,825300.0],["2019-02-25",14.8427,15.3349,14.6754,14.8033,1098200.0],["2019-02-26",14.8132,14.8722,14.3112,14.3211,296400.0],["2019-02-27",14.262,14.4982,14.1045,14.4687,279000.0],["2019-02-28",14.2817,14.4687,13.76,13.8683,421200.0],["2019-03-01",13.947,14.262,13.8092,13.8781,329700.0],["2019-03-04",13.8978,14.2522,13.6911,13.8978,1108200.0],["2019-03-05",13.9077,14.134,13.6616,13.7896,535900.0],["2019-03-06",13.7896,13.7896,13.2777,13.4549,640000.0],["2019-03-07",13.5336,13.5336,12.2443,12.4214,941400.0],["2019-03-08",12.323,12.6675,12.2443,12.4214,656900.0],["2019-03-11",12.4706,12.8742,12.3525,12.8545,823600.0],["2019-03-12",12.8742,13.2384,12.6675,12.8053,774300.0],["2019-03-13",12.8643,13.0218,12.5592,12.9332,704100.0],["2019-03-14",12.9431,13.052,12.4978,12.676,606600.0],["2019-03-15",12.6661,12.953,12.5077,12.577,939600.0],["2019-03-18",12.577,13.1213,12.4781,13.0718,655500.0],["2019-03-19",13.1608,13.3686,13.0718,13.1312,719400.0],["2019-03-20",13.0421,13.2598,12.7749,12.9926,1430600.0],["2019-03-21",12.9431,13.616,12.8046,13.4775,1036400.0],["2019-03-22",13.3291,13.4082,12.3989,12.5374,508900.0],["2019-03-25",12.5077,12.7353,12.2604,12.389,297200.0],["2019-03-26",12.5077,12.6067,12.3098,12.4484,456600.0],["2019-03-27",12.3989,12.8244,12.3197,12.6463,345200.0],["2019-03-28",12.6661,13.3785,12.6661,13.2994,322200.0],["2019-03-29",13.3785,13.6556,13.2499,13.4181,585000.0],["2019-04-01",13.5171,13.992,13.5171,13.9228,325200.0],["2019-04-02",13.9624,14.1603,13.7447,14.1009,520900.0],["2019-04-03",14.1603,14.4472,14.1207,14.4077,544900.0],["2019-04-04",14.4077,14.566,14.1999,14.4077,525800.0],["2019-04-05",14.3582,14.4571,14.0811,14.378,564600.0],["2019-04-08",14.3384,14.566,14.1801,14.5066,413600.0],["2019-04-09",14.4571,14.467,13.9327,14.0019,668300.0],["2019-04-10",14.1009,14.3879,13.9822,14.2691,472600.0],["2019-04-11",14.3186,14.5957,14.1108,14.566,262000.0],["2019-04-12",14.754,15.229,14.754,15.0014,924500.0],["2019-04-15",15.0805,15.1894,14.8233,14.9618,251200.0],["2019-04-16",15.0212,15.4071,14.843,15.3477,518500.0],["2019-04-17",15.4467,15.4665,15.0113,15.13,485700.0],["2019-04-18",15.1795,15.2488,14.8529,14.8727,323000.0],["2019-04-22",14.8233,14.843,14.378,14.467,371400.0],["2019-04-23",14.467,15.4961,14.467,15.3279,827200.0],["2019-04-24",15.2982,15.318,14.8233,15.0113,250400.0],["2019-04-25",14.8628,15.0113,14.4274,14.655,402600.0],["2019-04-26",14.7045,14.9717,14.566,14.9321,265800.0],["2019-04-29",14.9915,15.229,14.8529,15.0607,725500.0],["2019-04-30",15.0212,15.1201,14.6056,14.6847,685800.0],["2019-05-01",14.7243,14.8332,14.467,14.4967,613200.0],["2019-05-02",14.378,14.6254,14.19,14.4769,467000.0],["2019-05-03",14.5759,15.13,14.5759,15.0706,488300.0],["2019-05-06",14.6847,14.9024,14.6155,14.7639,430400.0],["2019-05-07",14.4868,14.5759,13.9822,14.1306,689000.0],["2019-05-08",13.992,14.3087,13.7348,13.804,495200.0],["2019-05-09",12.1713,12.4187,9.1334,9.1532,6079500.0],["2019-05-10",9.1631,9.3709,9.0345,9.0741,2869700.0],["2019-05-13",8.9157,8.9949,8.1637,8.4803,2101100.0],["2019-05-14",8.4506,9.173,8.421,9.1235,1394500.0],["2019-05-15",9.0543,9.1136,8.5694,8.5694,1338400.0],["2019-05-16",8.609,8.7574,8.2923,8.3517,1542800.0],["2019-05-17",8.2231,8.3319,7.9559,8.0152,1114300.0],["2019-05-20",7.946,8.0449,7.6491,7.7283,1371100.0],["2019-05-21",7.758,7.8569,7.6194,7.8371,1053900.0],["2019-05-22",7.7778,7.8371,7.372,7.372,1072600.0],["2019-05-23",7.2236,7.4215,6.996,7.1148,1061800.0],["2019-05-24",7.184,7.283,6.9268,6.9564,607900.0],["2019-05-28",6.9663,7.0356,6.7585,6.7684,825700.0],["2019-05-29",6.7091,6.719,6.5013,6.62,1396800.0],["2019-05-30",6.6101,6.719,6.3825,6.4419,699700.0],["2019-05-31",6.3033,6.4914,6.1153,6.4617,1373400.0],["2019-06-03",6.432,6.8377,6.3924,6.6794,2022700.0],["2019-06-04",6.7981,7.2137,6.719,7.184,1277000.0],["2019-06-05",7.2533,7.2632,6.6002,6.7288,789500.0],["2019-06-06",6.6992,6.7981,6.3924,6.5112,739700.0],["2019-06-07",6.5903,6.8179,6.5112,6.6497,766200.0],["2019-06-10",6.7288,6.7783,6.3726,6.4914,815900.0],["2019-06-11",6.5507,6.6695,6.4023,6.432,614200.0],["2019-06-12",6.4518,6.6695,6.3033,6.62,673900.0],["2019-06-13",6.72,6.83,6.59,6.8,659300.0],["2019-06-14",6.76,6.86,6.48,6.49,455200.0],["2019-06-17",6.52,6.53,6.23,6.44,730900.0],["2019-06-18",6.53,6.73,6.44,6.59,1802100.0],["2019-06-19",6.62,6.65,6.46,6.55,725200.0],["2019-06-20",6.68,6.87,6.57,6.83,1013000.0],["2019-06-21",6.79,6.85,6.49,6.68,1489400.0],["2019-06-24",6.61,6.65,6.31,6.32,1017600.0],["2019-06-25",6.3,6.35,6.01,6.09,1366900.0],["2019-06-26",6.15,6.33,6.09,6.15,368000.0],["2019-06-27",6.15,6.22,6.02,6.21,546000.0],["2019-06-28",6.25,6.52,6.23,6.49,945900.0],["2019-07-01",6.62,6.81,6.32,6.43,835800.0],["2019-07-02",6.41,6.41,6.17,6.23,598200.0],["2019-07-03",6.27,6.28,5.97,6.08,353100.0],["2019-07-05",6.07,6.2,5.93,6.18,1133800.0],["2019-07-08",6.12,6.15,5.66,5.75,912500.0],["2019-07-09",5.67,5.71,5.25,5.4,1736200.0],["2019-07-10",5.42,5.56,5.25,5.28,881400.0],["2019-07-11",5.28,5.56,4.97,5.51,2398300.0],["2019-07-12",5.5,5.57,5.17,5.43,1119600.0],["2019-07-15",5.44,5.71,5.0,5.15,1428200.0],["2019-07-16",5.14,5.24,5.04,5.06,1500000.0],["2019-07-17",5.08,5.14,4.95,4.97,1114200.0],["2019-07-18",4.95,4.99,4.45,4.6,1562500.0],["2019-07-19",4.62,5.61,4.62,5.04,2967600.0],["2019-07-22",5.08,5.17,4.72,4.82,1232400.0],["2019-07-23",4.88,5.29,4.88,5.0,1481700.0],["2019-07-24",4.99,5.22,4.86,4.99,1063600.0],["2019-07-25",4.96,5.06,4.82,4.88,977300.0],["2019-07-26",4.91,4.97,4.6,4.69,1009000.0],["2019-07-29",4.7,4.83,4.6,4.61,881000.0],["2019-07-30",4.6,4.94,4.5,4.82,1154300.0],["2019-07-31",4.84,4.98,4.6,4.65,1662400.0],["2019-08-01",5.21,5.7,4.92,4.99,2725600.0],["2019-08-02",4.95,5.01,4.76,4.85,1149500.0],["2019-08-05",4.75,4.98,4.71,4.89,1438500.0],["2019-08-06",4.92,5.03,4.85,4.97,1873900.0],["2019-08-07",4.82,5.12,4.68,5.0,1294000.0],["2019-08-08",3.0,3.5,2.81,2.97,5095500.0],["2019-08-09",3.03,3.37,2.82,2.87,3020800.0],["2019-08-12",2.92,2.96,2.7,2.9,1723800.0],["2019-08-13",2.91,3.13,2.83,3.06,1003000.0],["2019-08-14",2.98,2.98,2.71,2.73,1256800.0],["2019-08-15",2.79,2.8,2.5,2.53,1353500.0],["2019-08-16",2.57,2.95,2.57,2.84,2216600.0],["2019-08-19",2.89,3.05,2.89,3.02,865500.0],["2019-08-20",3.08,3.1,2.96,2.99,880700.0],["2019-08-21",3.0,3.04,2.93,2.99,993900.0],["2019-08-22",3.0,3.07,2.86,2.87,1312600.0],["2019-08-23",2.81,2.93,2.78,2.89,1044500.0],["2019-08-26",2.9,3.01,2.84,2.96,553000.0],["2019-08-27",2.99,3.08,2.89,3.02,598600.0],["2019-08-28",2.99,3.24,2.98,3.15,805900.0],["2019-08-29",3.22,3.61,3.16,3.54,1001100.0],["2019-08-30",3.6,3.62,3.35,3.51,947000.0],["2019-09-03",3.46,3.46,3.1,3.16,806300.0],["2019-09-04",3.18,3.51,3.15,3.48,648800.0],["2019-09-05",3.47,3.82,3.47,3.78,1057300.0],["2019-09-06",3.76,3.89,3.68,3.84,862200.0],["2019-09-09",3.2,4.03,3.16,3.96,1503400.0],["2019-09-10",3.98,4.26,3.93,4.25,1325000.0],["2019-09-11",4.3,4.9,4.27,4.86,2029600.0],["2019-09-12",4.87,4.97,4.35,4.45,1423700.0],["2019-09-13",4.55,4.63,4.4,4.41,1008500.0],["2019-09-16",4.45,4.53,4.37,4.4,639200.0],["2019-09-17",4.4,4.46,4.16,4.22,390600.0],["2019-09-18",4.24,4.29,4.08,4.18,533600.0],["2019-09-19",4.17,4.23,4.02,4.09,696300.0],["2019-09-20",4.09,4.11,3.97,4.09,1315100.0],["2019-09-23",4.0,4.19,3.94,4.15,732500.0],["2019-09-24",4.14,4.14,3.96,3.98,731000.0],["2019-09-25",3.92,4.19,3.92,4.14,435200.0],["2019-09-26",4.16,4.16,3.93,4.08,348600.0],["2019-09-27",4.07,4.39,4.07,4.39,623600.0],["2019-09-30",4.4,4.41,4.22,4.33,349600.0],["2019-10-01",4.37,4.97,4.35,4.51,1764900.0],["2019-10-02",4.42,4.47,4.07,4.44,883500.0],["2019-10-03",4.44,4.52,4.29,4.5,453700.0],["2019-10-04",4.54,4.59,4.35,4.41,454500.0],["2019-10-07",4.41,4.48,4.28,4.36,580100.0],["2019-10-08",4.3,4.3,4.06,4.07,523700.0],["2019-10-09",4.12,4.18,4.07,4.13,414200.0],["2019-10-10",4.17,4.52,4.15,4.48,852400.0],["2019-10-11",4.57,4.83,4.57,4.62,643200.0],["2019-10-14",4.57,4.61,4.41,4.51,430400.0],["2019-10-15",4.5,4.73,4.41,4.7,341800.0],["2019-10-16",4.47,4.53,4.23,4.3,897700.0],["2019-10-17",4.29,4.36,4.1,4.31,664800.0],["2019-10-18",4.27,4.3,4.0,4.02,598800.0],["2019-10-21",4.06,4.34,4.06,4.22,843900.0],["2019-10-22",4.24,4.57,4.17,4.51,452100.0],["2019-10-23",4.52,4.58,4.42,4.53,309400.0],["2019-10-24",4.52,4.59,4.4,4.49,204300.0],["2019-10-25",4.47,4.65,4.39,4.47,588300.0],["2019-10-28",4.5,4.58,4.18,4.26,677400.0],["2019-10-29",4.26,4.27,4.08,4.15,472800.0],["2019-10-30",4.13,4.25,4.11,4.24,330300.0],["2019-10-31",4.23,4.3,4.12,4.17,379700.0],["2019-11-01",4.23,4.5,4.23,4.31,528800.0],["2019-11-04",4.38,4.51,4.26,4.38,627100.0],["2019-11-05",4.02,4.11,3.02,3.51,3966600.0],["2019-11-06",3.62,4.03,3.44,4.01,2770500.0],["2019-11-07",4.0,4.03,3.69,3.83,1182300.0],["2019-11-08",3.97,4.78,3.97,4.35,1999700.0],["2019-11-11",4.31,4.47,4.1,4.39,742400.0],["2019-11-12",4.39,4.51,4.25,4.46,577200.0],["2019-11-13",4.4,4.42,4.1,4.11,439000.0],["2019-11-14",4.1,4.29,4.04,4.17,497700.0],["2019-11-15",4.22,4.26,3.93,3.98,577500.0],["2019-11-18",3.96,4.01,3.77,3.94,684900.0],["2019-11-19",3.95,4.0,3.64,3.69,616500.0],["2019-11-20",3.66,3.94,3.59,3.6,502200.0],["2019-11-21",3.61,3.63,3.41,3.48,423700.0],["2019-11-22",3.53,3.55,3.45,3.51,291000.0],["2019-11-25",3.53,3.91,3.48,3.85,442000.0],["2019-11-26",3.82,3.92,3.74,3.87,630800.0],["2019-11-27",3.88,3.97,3.82,3.86,540400.0],["2019-11-29",3.82,3.99,3.77,3.92,163100.0],["2019-12-02",3.9,3.96,3.71,3.79,374400.0],["2019-12-03",3.7,3.82,3.58,3.81,311000.0],["2019-12-04",3.82,4.01,3.82,3.93,704400.0],["2019-12-05",3.95,4.02,3.8,3.8,733800.0],["2019-12-06",3.83,4.01,3.83,3.83,507200.0],["2019-12-09",3.81,3.93,3.72,3.85,714300.0],["2019-12-10",3.88,3.95,3.69,3.77,476500.0],["2019-12-11",3.78,3.86,3.7,3.79,263300.0],["2019-12-12",3.74,4.05,3.74,3.95,483100.0],["2019-12-13",3.95,4.07,3.9,3.97,753000.0],["2019-12-16",4.02,4.5,3.96,3.98,1620500.0],["2019-12-17",4.0,4.19,3.91,4.12,936800.0],["2019-12-18",4.18,4.23,4.07,4.1,758600.0],["2019-12-19",4.14,4.24,4.08,4.2,465400.0],["2019-12-20",4.23,4.28,3.98,4.0,1419100.0],["2019-12-23",4.0,4.0,3.67,3.89,873800.0],["2019-12-24",3.94,3.98,3.78,3.8,289100.0],["2019-12-26",3.82,3.87,3.71,3.75,379500.0],["2019-12-27",3.73,3.8,3.66,3.73,411900.0],["2019-12-30",3.74,3.85,3.61,3.76,626200.0],["2019-12-31",3.74,3.87,3.73,3.84,959500.0],["2020-01-02",3.94,4.08,3.92,4.0,735600.0],["2020-01-03",3.91,3.99,3.88,3.92,473900.0],["2020-01-06",3.86,4.09,3.82,3.99,581800.0],["2020-01-07",3.97,4.05,3.83,3.87,662700.0],["2020-01-08",3.88,3.89,3.67,3.83,591100.0],["2020-01-09",3.82,3.9,3.77,3.86,442800.0],["2020-01-10",3.84,3.99,3.79,3.92,296100.0],["2020-01-13",3.92,3.93,3.77,3.93,206400.0],["2020-01-14",3.93,3.94,3.79,3.81,546400.0],["2020-01-15",3.8,3.98,3.78,3.86,401200.0],["2020-01-16",3.93,4.05,3.76,3.78,549300.0],["2020-01-17",3.82,3.91,3.75,3.9,476200.0],["2020-01-21",3.86,3.98,3.81,3.9,391300.0],["2020-01-22",3.91,3.92,3.72,3.77,325000.0],["2020-01-23",3.74,3.86,3.64,3.81,464700.0],["2020-01-24",3.84,3.84,3.67,3.72,322700.0],["2020-01-27",3.64,3.64,3.34,3.35,798900.0],["2020-01-28",3.38,3.41,3.2,3.36,456300.0],["2020-01-29",3.38,3.39,3.11,3.25,461100.0],["2020-01-30",3.18,3.2,3.04,3.17,375300.0],["2020-01-31",3.15,3.17,2.93,3.08,599700.0],["2020-02-03",3.11,3.13,2.88,2.97,566400.0],["2020-02-04",3.04,3.21,2.99,3.06,426600.0],["2020-02-05",3.12,3.46,3.05,3.21,1301300.0],["2020-02-06",3.27,3.31,3.16,3.24,772600.0],["2020-02-07",3.18,3.19,2.93,2.95,768900.0],["2020-02-10",2.92,2.94,2.83,2.9,511500.0],["2020-02-11",2.94,2.99,2.82,2.91,429700.0],["2020-02-12",2.94,3.04,2.92,2.99,271100.0],["2020-02-13",2.97,2.98,2.9,2.96,192900.0],["2020-02-14",2.96,3.02,2.85,2.87,242900.0],["2020-02-18",2.85,2.95,2.75,2.91,477700.0],["2020-02-19",2.87,2.95,2.79,2.85,622300.0],["2020-02-20",2.85,2.86,2.7,2.8,493300.0],["2020-02-21",2.77,2.78,2.63,2.75,590400.0],["2020-02-24",2.66,2.8,2.58,2.7,552200.0],["2020-02-25",2.7,2.7,2.31,2.4,854800.0],["2020-02-26",2.24,2.66,2.12,2.22,1080500.0],["2020-02-27",2.25,2.25,1.98,2.06,2386900.0],["2020-02-28",2.0,2.56,2.0,2.45,1300600.0],["2020-03-02",2.45,2.46,2.14,2.25,677000.0],["2020-03-03",2.2,2.28,2.08,2.09,666100.0],["2020-03-04",2.12,2.13,2.02,2.08,540800.0],["2020-03-05",2.0,2.04,1.87,1.96,641000.0],["2020-03-06",2.1,2.1,1.75,1.76,494100.0],["2020-03-09",1.75,1.77,1.48,1.5,465200.0],["2020-03-10",1.62,1.65,1.4,1.47,670500.0],["2020-03-11",1.47,1.49,1.25,1.32,1015100.0],["2020-03-12",1.3,1.34,0.98,1.0,1698500.0],["2020-03-13",1.16,1.33,1.1,1.22,1206900.0],["2020-03-16",1.17,1.41,1.11,1.13,1111200.0],["2020-03-17",1.18,1.23,1.02,1.05,1220600.0],["2020-03-18",1.05,1.11,0.93,0.98,597300.0],["2020-03-19",0.97,1.16,0.93,1.16,973700.0],["2020-03-20",1.14,1.51,1.06,1.4,1943200.0],["2020-03-23",1.38,1.44,1.14,1.22,691400.0],["2020-03-24",1.28,1.28,1.11,1.19,927700.0],["2020-03-25",1.23,1.26,1.03,1.09,1469700.0],["2020-03-26",1.12,1.29,1.12,1.21,759500.0],["2020-03-27",1.18,1.18,1.03,1.1,972100.0],["2020-03-30",1.09,1.22,1.05,1.12,589300.0],["2020-03-31",1.11,1.14,1.05,1.06,635000.0],["2020-04-01",1.07,1.07,0.97,0.97,941800.0],["2020-04-02",1.01,1.07,0.95,0.98,505300.0],["2020-04-03",1.02,1.03,0.9,0.97,907200.0],["2020-04-06",0.99,1.13,0.99,1.11,762000.0],["2020-04-07",1.16,1.16,1.01,1.09,734900.0],["2020-04-08",1.11,1.19,1.08,1.14,676400.0],["2020-04-09",1.17,1.3,1.11,1.21,785700.0],["2020-04-13",1.23,1.23,1.12,1.13,420200.0],["2020-04-14",1.13,1.18,1.04,1.09,1016900.0],["2020-04-15",1.07,1.13,1.03,1.07,453400.0],["2020-04-16",1.11,1.11,1.01,1.08,667100.0],["2020-04-17",1.09,1.14,1.05,1.12,333000.0],["2020-04-20",1.14,1.14,1.01,1.02,737200.0],["2020-04-21",1.01,1.03,0.95,1.0,837100.0],["2020-04-22",1.05,1.07,1.0,1.03,400200.0],["2020-04-23",1.05,1.12,1.02,1.07,571500.0],["2020-04-24",1.11,1.21,1.05,1.05,1160100.0],["2020-04-27",1.1,1.17,1.05,1.09,1625100.0],["2020-04-28",1.11,1.4,1.11,1.35,2505700.0],["2020-04-29",1.42,1.83,1.37,1.78,1893200.0],["2020-04-30",1.78,1.79,1.4,1.78,1154400.0],["2020-05-01",1.75,1.8,1.45,1.47,910700.0],["2020-05-04",1.4,1.53,1.25,1.39,875400.0],["2020-05-05",1.54,1.6,1.26,1.32,1369600.0],["2020-05-06",1.42,1.66,1.4,1.52,894800.0],["2020-05-07",1.55,1.9,1.53,1.89,2451300.0],["2020-05-08",1.89,1.99,1.8,1.97,863400.0],["2020-05-11",1.97,2.0,1.85,1.97,744800.0],["2020-05-12",1.97,2.09,1.96,1.99,1133600.0],["2020-05-13",1.93,2.0,1.87,1.94,899800.0],["2020-05-14",1.87,2.02,1.71,1.95,456900.0],["2020-05-15",1.97,2.0,1.82,1.84,329600.0],["2020-05-18",1.93,2.06,1.83,1.95,949100.0],["2020-05-19",1.93,2.03,1.85,1.9,823100.0],["2020-05-20",1.99,2.02,1.95,2.0,419600.0],["2020-05-21",2.0,2.0,1.88,1.88,503400.0],["2020-05-22",1.92,1.94,1.81,1.85,318700.0],["2020-05-26",1.95,2.0,1.89,1.93,626300.0],["2020-05-27",2.0,2.09,1.92,2.07,701800.0],["2020-05-28",2.09,2.19,2.01,2.13,535800.0],["2020-05-29",2.09,2.19,2.0,2.17,1254800.0],["2020-06-01",2.14,2.45,2.1,2.39,775200.0],["2020-06-02",2.45,2.52,2.36,2.43,588700.0],["2020-06-03",2.51,3.26,2.42,3.11,1566600.0],["2020-06-04",3.0,3.49,2.96,3.21,1727400.0],["2020-06-05",3.36,3.48,2.44,2.73,2259200.0],["2020-06-08",2.81,3.2,2.8,3.14,882600.0],["2020-06-09",3.14,3.2,2.97,3.02,560100.0],["2020-06-10",2.95,2.97,2.71,2.74,596600.0],["2020-06-11",2.47,2.68,2.3,2.31,699100.0],["2020-06-12",2.4,2.63,2.4,2.56,557700.0],["2020-06-15",2.53,2.62,2.34,2.52,382500.0],["2020-06-16",2.66,2.77,2.56,2.62,530400.0],["2020-06-17",2.67,2.67,2.43,2.46,338100.0],["2020-06-18",2.42,2.54,2.33,2.45,405200.0],["2020-06-19",2.78,3.0,2.73,2.87,2247000.0],["2020-06-22",2.93,3.04,2.78,3.03,719400.0],["2020-06-23",3.1,3.2,2.83,2.86,951300.0],["2020-06-24",2.82,2.88,2.67,2.7,797200.0],["2020-06-25",2.68,2.68,2.41,2.57,662000.0],["2020-06-26",2.5,2.54,2.31,2.34,2253900.0],["2020-06-29",2.31,2.66,2.31,2.66,463400.0],["2020-06-30",2.66,2.82,2.56,2.81,891400.0],["2020-07-01",2.8,2.87,2.65,2.78,424900.0],["2020-07-02",2.88,2.92,2.73,2.75,439100.0],["2020-07-06",2.85,2.92,2.8,2.84,291000.0],["2020-07-07",2.79,2.8,2.6,2.61,363200.0],["2020-07-08",2.61,2.85,2.55,2.84,614800.0],["2020-07-09",2.93,2.94,2.71,2.75,319000.0],["2020-07-10",2.75,2.85,2.69,2.81,427300.0],["2020-07-13",2.81,2.82,2.61,2.63,484500.0],["2020-07-14",2.64,2.74,2.55,2.71,556900.0],["2020-07-15",2.82,2.91,2.74,2.78,467800.0],["2020-07-16",2.74,2.93,2.72,2.86,346900.0],["2020-07-17",2.75,3.09,2.72,3.05,641600.0],["2020-07-20",3.04,3.14,3.0,3.06,542100.0],["2020-07-21",3.04,3.24,3.01,3.2,493100.0],["2020-07-22",3.24,3.29,3.16,3.22,284300.0],["2020-07-23",3.21,3.23,2.95,3.0,569000.0],["2020-07-24",2.97,3.05,2.97,2.98,157200.0],["2020-07-27",2.89,3.23,2.85,3.16,421700.0],["2020-07-28",3.13,3.19,3.02,3.09,458400.0],["2020-07-29",3.14,3.27,3.1,3.26,484800.0],["2020-07-30",3.18,3.19,2.98,3.07,273000.0],["2020-07-31",3.03,3.07,2.87,2.91,448500.0],["2020-08-03",3.01,3.01,2.71,2.85,534800.0],["2020-08-04",2.85,2.98,2.82,2.98,291000.0],["2020-08-05",3.16,3.3,2.91,3.14,475200.0],["2020-08-06",3.13,3.23,3.06,3.13,387700.0],["2020-08-07",3.09,3.2,3.0,3.16,351200.0],["2020-08-10",3.18,3.41,3.18,3.34,660100.0],["2020-08-11",3.31,3.63,3.25,3.27,772400.0],["2020-08-12",3.37,3.43,3.05,3.16,287700.0],["2020-08-13",3.11,3.18,3.05,3.16,189300.0],["2020-08-14",3.13,3.19,3.04,3.1,434400.0],["2020-08-17",3.11,3.13,2.94,3.11,321000.0],["2020-08-18",3.14,3.16,3.01,3.04,184800.0],["2020-08-19",3.04,3.16,3.0,3.08,248600.0],["2020-08-20",3.08,3.09,2.94,2.98,505400.0],["2020-08-21",2.98,3.11,2.89,2.95,539900.0],["2020-08-24",2.99,3.19,2.93,3.03,476100.0],["2020-08-25",3.06,3.07,2.93,3.0,349200.0],["2020-08-26",3.0,3.02,2.93,2.96,255500.0],["2020-08-27",2.93,3.04,2.93,2.97,284700.0],["2020-08-28",2.97,3.27,2.97,3.27,768300.0],["2020-08-31",3.33,3.37,3.14,3.16,432400.0],["2020-09-01",3.16,3.25,3.09,3.21,224300.0],["2020-09-02",3.22,3.4,3.17,3.39,294700.0],["2020-09-03",3.4,3.45,3.13,3.19,308000.0],["2020-09-04",3.22,3.29,2.97,3.27,318500.0],["2020-09-08",3.26,3.47,3.15,3.38,501100.0],["2020-09-09",3.44,3.6,3.38,3.48,616100.0],["2020-09-10",3.5,3.71,3.5,3.66,519900.0],["2020-09-11",3.75,4.04,3.65,4.04,727200.0],["2020-09-14",4.05,4.18,3.86,4.12,939000.0],["2020-09-15",4.14,4.35,4.13,4.17,606800.0],["2020-09-16",4.2,4.23,4.04,4.06,698200.0],["2020-09-17",4.0,4.54,3.87,4.49,779100.0],["2020-09-18",4.48,4.87,4.38,4.64,2955800.0],["2020-09-21",4.5,4.5,3.93,4.09,1099700.0],["2020-09-22",4.1,4.18,4.01,4.03,575200.0],["2020-09-23",4.0,4.02,3.51,3.52,736400.0],["2020-09-24",3.49,3.49,3.3,3.31,358100.0],["2020-09-25",3.31,3.39,3.24,3.25,426800.0],["2020-09-28",3.32,3.46,3.29,3.41,401700.0],["2020-09-29",3.43,3.43,3.05,3.21,501800.0],["2020-09-30",3.22,3.32,3.18,3.2,450300.0],["2020-10-01",3.21,3.24,3.01,3.05,479500.0],["2020-10-02",3.0,3.46,3.0,3.42,705300.0],["2020-10-05",3.43,3.86,3.43,3.82,779600.0],["2020-10-06",3.87,4.14,3.82,4.01,1018300.0],["2020-10-07",4.11,4.23,3.99,4.1,604300.0],["2020-10-08",4.12,4.26,4.06,4.14,365700.0],["2020-10-09",4.23,4.24,4.02,4.06,310700.0],["2020-10-12",4.06,4.06,3.7,3.78,463200.0],["2020-10-13",3.77,3.94,3.67,3.89,342100.0],["2020-10-14",3.88,4.09,3.87,3.97,282200.0],["2020-10-15",3.86,4.05,3.81,4.04,222200.0],["2020-10-16",4.01,4.23,4.01,4.07,327800.0],["2020-10-19",4.12,4.18,3.93,4.09,620100.0],["2020-10-20",4.33,4.57,4.04,4.21,1026600.0],["2020-10-21",4.23,4.66,4.13,4.64,726900.0],["2020-10-22",4.64,4.74,4.44,4.54,348400.0],["2020-10-23",4.64,4.73,4.18,4.31,309600.0],["2020-10-26",4.23,4.24,3.85,4.01,349900.0],["2020-10-27",3.99,4.19,3.95,4.1,286500.0],["2020-10-28",4.0,4.01,3.71,3.76,547200.0],["2020-10-29",3.71,3.79,3.54,3.64,424100.0],["2020-10-30",3.66,3.74,3.29,3.43,545700.0],["2020-11-02",3.45,3.61,3.39,3.47,271200.0],["2020-11-03",3.47,3.92,3.47,3.87,446500.0],["2020-11-04",3.87,3.96,3.48,3.59,356600.0],["2020-11-05",4.42,4.5,3.95,4.37,1015700.0],["2020-11-06",4.41,4.49,4.17,4.31,530500.0],["2020-11-09",4.53,4.7,4.05,4.31,754400.0],["2020-11-10",4.4,4.57,4.32,4.43,548100.0],["2020-11-11",4.44,4.44,4.21,4.41,310800.0],["2020-11-12",4.35,4.57,4.18,4.3,488500.0],["2020-11-13",4.3,4.5,4.29,4.46,337600.0],["2020-11-16",4.5,4.85,4.49,4.73,708200.0],["2020-11-17",4.72,5.43,4.68,5.4,1108500.0],["2020-11-18",5.38,5.78,5.35,5.48,1043700.0],["2020-11-19",5.5,5.89,5.48,5.74,590800.0],["2020-11-20",5.72,5.77,5.24,5.41,595400.0],["2020-11-23",5.5,5.76,5.46,5.48,428300.0],["2020-11-24",5.6,7.17,5.6,7.02,2174600.0],["2020-11-25",6.74,7.0,6.31,6.57,812600.0],["2020-11-27",6.65,6.79,6.28,6.5,358200.0],["2020-11-30",6.5,6.65,6.33,6.47,808200.0],["2020-12-01",6.63,7.6,6.6,7.26,2520900.0],["2020-12-02",7.36,7.45,7.05,7.37,749200.0],["2020-12-03",7.45,7.72,7.23,7.36,656400.0],["2020-12-04",7.54,8.38,7.46,8.31,1474200.0],["2020-12-07",8.29,8.37,7.88,8.08,559200.0],["2020-12-08",8.1,8.26,7.91,8.15,654100.0],["2020-12-09",8.2,8.63,7.96,8.18,654500.0],["2020-12-10",8.0,8.26,7.37,7.47,796300.0],["2020-12-11",7.49,7.56,6.57,6.64,1065200.0],["2020-12-14",6.81,7.03,6.22,6.25,1146800.0],["2020-12-15",6.25,6.53,6.02,6.45,772900.0],["2020-12-16",6.5,6.85,6.34,6.48,741600.0],["2020-12-17",6.45,6.63,6.15,6.39,567000.0],["2020-12-18",6.39,6.58,6.26,6.48,1766100.0],["2020-12-21",6.22,6.3,6.07,6.24,630800.0],["2020-12-22",6.25,6.34,6.01,6.27,464400.0],["2020-12-23",6.2,6.53,6.2,6.32,421000.0],["2020-12-24",6.49,6.59,6.11,6.41,425800.0],["2020-12-28",6.59,6.59,6.32,6.39,448600.0],["2020-12-29",6.54,6.54,6.07,6.25,492700.0],["2020-12-30",6.29,6.62,6.29,6.58,535600.0],["2020-12-31",6.61,6.65,6.34,6.52,408500.0],["2021-01-04",6.59,7.13,6.39,6.56,817800.0],["2021-01-05",6.54,6.96,6.54,6.81,625800.0],["2021-01-06",6.99,7.52,6.98,7.4,969100.0],["2021-01-07",7.6,7.61,7.03,7.15,445700.0],["2021-01-08",7.25,7.3,6.78,7.04,413400.0],["2021-01-11",7.0,7.43,6.87,7.13,478200.0],["2021-01-12",7.21,7.91,7.11,7.89,783900.0],["2021-01-13",7.82,7.83,6.98,7.08,874000.0],["2021-01-14",7.16,7.74,7.14,7.62,655800.0],["2021-01-15",7.41,7.66,7.3,7.38,512400.0],["2021-01-19",7.5,7.5,7.1,7.15,419700.0],["2021-01-20",7.19,7.35,7.12,7.32,483400.0],["2021-01-21",7.36,7.51,7.24,7.48,636400.0],["2021-01-22",7.3,7.42,7.02,7.42,496700.0],["2021-01-25",7.32,7.36,6.81,7.14,561500.0],["2021-01-26",7.28,7.34,6.75,6.81,346100.0],["2021-01-27",6.64,6.88,6.15,6.75,583000.0],["2021-01-28",6.85,6.89,6.61,6.79,416600.0],["2021-01-29",6.85,7.43,6.76,6.92,565400.0],["2021-02-01",6.98,7.47,6.86,7.43,414900.0],["2021-02-02",7.5,8.05,7.41,7.98,745400.0],["2021-02-03",8.04,8.72,7.99,8.68,718800.0],["2021-02-04",8.74,8.95,8.25,8.58,430300.0],["2021-02-05",8.73,8.74,8.01,8.2,523000.0],["2021-02-08",8.32,9.0,8.28,8.97,434600.0],["2021-02-09",8.9,9.1,8.61,8.82,647300.0],["2021-02-10",8.87,9.05,8.5,8.8,273500.0],["2021-02-11",8.8,9.04,8.6,8.85,462200.0],["2021-02-12",8.84,9.85,8.81,9.01,746800.0],["2021-02-16",9.3,9.47,8.57,8.66,413500.0],["2021-02-17",8.54,8.56,8.05,8.38,427900.0],["2021-02-18",8.33,8.44,8.12,8.27,346900.0],["2021-02-19",8.34,8.73,8.34,8.7,291300.0],["2021-02-22",8.66,9.0,8.61,8.77,448900.0],["2021-02-23",8.67,8.84,7.76,8.72,503900.0],["2021-02-24",8.75,9.03,8.67,9.0,472400.0],["2021-02-25",9.21,9.48,8.0,8.04,776300.0],["2021-02-26",8.25,9.35,8.18,9.25,1139800.0],["2021-03-01",9.5,11.3,9.5,10.7,2305800.0],["2021-03-02",10.7,10.91,10.05,10.16,553200.0],["2021-03-03",10.16,10.35,9.69,10.16,502600.0],["2021-03-04",10.09,10.37,8.93,9.21,592200.0],["2021-03-05",9.38,9.74,8.61,9.74,717700.0],["2021-03-08",9.82,10.64,9.75,10.56,830400.0],["2021-03-09",10.92,11.0,10.02,10.09,740600.0],["2021-03-10",10.12,10.55,9.9,10.43,479900.0],["2021-03-11",10.6,10.73,10.26,10.65,786300.0],["2021-03-12",10.61,10.75,10.15,10.59,649700.0],["2021-03-15",10.67,11.16,10.31,10.75,1271000.0],["2021-03-16",10.66,10.75,9.87,10.03,583800.0],["2021-03-17",9.92,10.51,9.87,10.41,379900.0],["2021-03-18",10.52,10.83,10.13,10.25,543700.0],["2021-03-19",10.19,10.35,9.6,9.64,2312000.0],["2021-03-22",9.7,9.74,9.23,9.44,494800.0],["2021-03-23",9.2,9.35,8.68,8.78,509500.0],["2021-03-24",8.98,9.35,8.61,8.61,439200.0],["2021-03-25",8.44,9.15,8.28,9.03,621200.0],["2021-03-26",9.17,9.59,9.12,9.42,330300.0],["2021-03-29",9.4,9.59,8.88,8.9,585500.0],["2021-03-30",8.88,9.22,8.88,9.08,298900.0],["2021-03-31",9.12,9.35,8.86,9.07,1003200.0],["2021-04-01",9.19,9.54,8.98,9.46,417600.0],["2021-04-05",9.69,9.86,9.47,9.64,432700.0],["2021-04-06",9.62,9.87,9.57,9.77,309400.0],["2021-04-07",9.86,9.98,9.48,9.56,307800.0],["2021-04-08",9.58,9.73,9.29,9.73,279800.0],["2021-04-09",9.71,9.77,9.58,9.65,190800.0],["2021-04-12",9.81,9.82,8.5,8.7,759100.0],["2021-04-13",8.76,8.85,8.15,8.6,604700.0],["2021-04-14",8.8,9.3,8.75,9.11,943600.0],["2021-04-15",9.2,9.42,8.88,9.42,880500.0],["2021-04-16",9.5,9.68,9.06,9.31,525200.0],["2021-04-19",9.31,9.7,9.25,9.56,596200.0],["2021-04-20",9.45,9.55,8.62,8.73,370100.0],["2021-04-21",8.78,9.11,8.67,9.02,286900.0],["2021-04-22",9.09,9.24,8.89,9.02,324200.0],["2021-04-23",9.09,9.57,9.0,9.38,272200.0],["2021-04-26",9.49,9.87,9.41,9.7,395600.0],["2021-04-27",9.69,9.69,9.24,9.37,553000.0],["2021-04-28",9.32,9.64,9.18,9.53,380500.0],["2021-04-29",9.59,9.6,9.23,9.33,381400.0],["2021-04-30",9.26,9.35,9.05,9.09,486300.0],["2021-05-03",9.16,9.57,9.11,9.53,526600.0],["2021-05-04",9.31,9.34,8.76,9.11,694900.0],["2021-05-05",8.5,8.5,6.78,6.99,2540500.0],["2021-05-06",7.05,7.22,6.63,7.11,1662700.0],["2021-05-07",7.17,7.8,7.06,7.77,957700.0],["2021-05-10",8.16,8.89,8.16,8.39,1736500.0],["2021-05-11",8.14,8.85,8.02,8.5,1015100.0],["2021-05-12",8.41,8.56,8.12,8.31,1358800.0],["2021-05-13",8.29,8.68,7.34,7.42,2400600.0],["2021-05-14",7.51,7.85,7.43,7.75,1063800.0],["2021-05-17",7.63,7.96,7.38,7.89,574400.0],["2021-05-18",7.88,7.96,7.48,7.54,413200.0],["2021-05-19",7.21,7.58,7.12,7.52,425100.0],["2021-05-20",7.6,7.61,7.21,7.41,369600.0],["2021-05-21",7.55,7.66,7.41,7.44,223800.0],["2021-05-24",7.41,7.6,7.25,7.53,348000.0],["2021-05-25",7.54,7.7,7.34,7.36,264100.0],["2021-05-26",7.35,7.58,7.35,7.53,345400.0],["2021-05-27",7.59,8.04,7.59,7.99,436100.0],["2021-05-28",8.02,8.1,7.62,7.72,353600.0],["2021-06-01",7.8,8.22,7.8,7.95,571400.0],["2021-06-02",7.99,8.01,7.56,7.68,446800.0],["2021-06-03",7.65,7.91,7.46,7.88,437800.0],["2021-06-04",7.94,7.99,7.81,7.83,280400.0],["2021-06-07",7.88,7.93,7.76,7.83,335900.0],["2021-06-08",7.79,7.92,7.55,7.85,373400.0],["2021-06-09",7.84,8.04,7.7,7.9,444000.0],["2021-06-10",7.93,8.01,7.49,7.51,448700.0],["2021-06-11",7.6,7.93,7.6,7.77,221800.0],["2021-06-14",7.85,7.85,7.51,7.62,368500.0],["2021-06-15",7.6,7.81,7.5,7.8,289900.0],["2021-06-16",7.7,7.82,7.49,7.72,344100.0],["2021-06-17",7.62,7.75,7.05,7.12,629100.0],["2021-06-18",7.0,7.19,6.83,7.11,1201900.0],["2021-06-21",7.14,7.2,6.95,6.96,483000.0],["2021-06-22",6.61,6.77,6.25,6.64,1087400.0],["2021-06-23",6.74,6.84,6.62,6.64,283800.0],["2021-06-24",6.65,6.84,6.44,6.74,406100.0],["2021-06-25",6.78,6.96,6.6,6.61,933100.0],["2021-06-28",6.78,6.78,6.25,6.43,735000.0],["2021-06-29",6.43,6.69,6.43,6.52,316700.0],["2021-06-30",6.5,6.84,6.49,6.69,911200.0],["2021-07-01",6.83,6.84,6.57,6.64,380300.0],["2021-07-02",6.66,6.75,6.48,6.68,383000.0],["2021-07-06",6.74,6.9,6.66,6.86,475100.0],["2021-07-07",6.87,7.04,6.63,6.84,478700.0],["2021-07-08",6.67,7.08,6.57,7.0,514300.0],["2021-07-09",7.2,7.29,7.1,7.11,236500.0],["2021-07-12",7.12,7.32,7.07,7.24,260800.0],["2021-07-13",7.15,7.19,6.87,6.98,351500.0],["2021-07-14",7.02,7.15,6.93,6.98,322700.0],["2021-07-15",6.86,6.99,6.73,6.85,274300.0],["2021-07-16",6.91,6.99,6.57,6.63,421500.0],["2021-07-19",6.48,6.52,5.87,5.99,716600.0],["2021-07-20",5.97,6.24,5.89,6.16,367800.0],["2021-07-21",6.33,6.65,6.2,6.57,347400.0],["2021-07-22",6.52,6.58,6.32,6.43,192500.0],["2021-07-23",6.47,6.57,6.22,6.43,209500.0],["2021-07-26",6.47,6.86,6.47,6.85,268600.0],["2021-07-27",6.71,6.83,6.57,6.78,230800.0],["2021-07-28",6.85,6.95,6.66,6.86,193900.0],["2021-07-29",6.99,7.1,6.89,7.04,266400.0],["2021-07-30",7.06,7.11,6.85,6.97,241700.0],["2021-08-02",7.03,7.18,6.94,6.99,356600.0],["2021-08-03",6.99,7.17,6.71,7.15,315100.0],["2021-08-04",6.75,6.92,6.59,6.69,609800.0],["2021-08-05",6.86,6.97,6.45,6.48,401600.0],["2021-08-06",6.66,7.25,6.63,7.16,570100.0],["2021-08-09",7.04,7.04,6.85,6.87,254900.0],["2021-08-10",6.85,7.29,6.81,7.21,460300.0],["2021-08-11",7.19,7.28,7.02,7.17,180700.0],["2021-08-12",7.15,7.16,6.98,7.09,274700.0],["2021-08-13",7.14,7.17,6.89,6.93,215200.0],["2021-08-16",6.81,6.88,6.65,6.8,262900.0],["2021-08-17",6.63,6.64,6.26,6.35,286700.0],["2021-08-18",6.39,6.63,6.39,6.44,186900.0],["2021-08-19",6.35,6.42,6.12,6.19,354700.0],["2021-08-20",6.11,6.3,6.01,6.25,314200.0],["2021-08-23",6.36,6.55,6.32,6.47,216000.0],["2021-08-24",6.56,6.72,6.5,6.57,221000.0],["2021-08-25",6.63,6.8,6.57,6.74,199600.0],["2021-08-26",6.72,7.05,6.6,6.66,231200.0],["2021-08-27",6.7,7.04,6.7,7.01,353600.0],["2021-08-30",7.11,7.11,6.88,6.89,204700.0],["2021-08-31",6.77,7.09,6.76,7.06,324100.0],["2021-09-01",7.01,7.14,6.85,7.08,239700.0],["2021-09-02",7.16,7.33,7.09,7.2,183400.0],["2021-09-03",7.2,7.21,6.94,7.05,171300.0],["2021-09-07",7.0,7.07,6.85,6.92,276900.0],["2021-09-08",6.88,6.88,6.5,6.75,296400.0],["2021-09-09",6.73,7.0,6.63,6.8,279800.0],["2021-09-10",7.25,7.57,7.14,7.18,595300.0],["2021-09-13",7.32,7.46,6.96,7.01,437200.0],["2021-09-14",7.11,7.11,6.7,6.77,493200.0],["2021-09-15",6.77,6.93,6.72,6.92,279400.0],["2021-09-16",6.9,6.9,6.63,6.83,386000.0],["2021-09-17",6.89,7.17,6.8,7.05,1503700.0],["2021-09-20",6.85,7.05,6.71,6.96,304200.0],["2021-09-21",7.03,7.03,6.68,6.88,230600.0],["2021-09-22",6.98,7.18,6.94,7.05,706700.0],["2021-09-23",7.22,7.44,7.09,7.35,625300.0],["2021-09-24",7.27,7.52,7.22,7.37,221900.0],["2021-09-27",7.45,7.76,7.45,7.72,280900.0],["2021-09-28",7.75,7.89,7.54,7.56,268000.0],["2021-09-29",7.62,7.63,7.22,7.41,284300.0],["2021-09-30",7.46,7.62,7.38,7.5,230300.0],["2021-10-01",7.54,7.84,7.46,7.74,290200.0],["2021-10-04",7.76,7.79,7.54,7.55,237500.0],["2021-10-05",7.59,7.59,7.43,7.57,342800.0],["2021-10-06",7.46,7.5,7.18,7.49,365000.0],["2021-10-07",7.53,7.75,7.53,7.68,292900.0],["2021-10-08",7.69,7.77,7.56,7.66,272600.0],["2021-10-11",7.74,8.09,7.73,8.01,282500.0],["2021-10-12",8.08,8.31,8.02,8.05,249400.0],["2021-10-13",8.07,8.12,7.8,8.07,198700.0],["2021-10-14",8.19,8.19,7.98,8.05,273300.0],["2021-10-15",8.24,8.32,7.67,7.67,401500.0],["2021-10-18",7.61,7.69,7.42,7.49,293400.0],["2021-10-19",7.51,7.51,7.25,7.25,272400.0],["2021-10-20",7.24,7.51,7.17,7.51,280800.0],["2021-10-21",7.52,7.71,7.28,7.45,227900.0],["2021-10-22",7.61,7.69,7.38,7.43,265800.0],["2021-10-25",7.44,7.5,7.36,7.43,216400.0],["2021-10-26",7.4,7.46,7.13,7.14,262400.0],["2021-10-27",7.07,7.29,6.89,7.12,368000.0],["2021-10-28",7.11,7.22,7.09,7.13,199400.0],["2021-10-29",7.13,7.22,7.04,7.18,252400.0],["2021-11-01",7.26,7.52,7.13,7.49,308200.0],["2021-11-02",7.5,7.6,7.25,7.56,290500.0],["2021-11-03",7.55,7.62,6.85,7.09,493100.0],["2021-11-04",7.0,7.0,6.61,6.64,476900.0],["2021-11-05",6.72,6.8,6.53,6.73,387500.0],["2021-11-08",6.76,6.96,6.73,6.83,327600.0],["2021-11-09",6.81,6.88,6.59,6.66,248900.0],["2021-11-10",6.67,6.71,6.47,6.54,207600.0],["2021-11-11",6.52,6.75,6.46,6.61,248700.0],["2021-11-12",6.58,6.64,6.48,6.58,192800.0],["2021-11-15",6.61,6.63,6.5,6.53,335800.0],["2021-11-16",6.48,6.48,6.31,6.36,308000.0],["2021-11-17",6.3,6.39,6.18,6.25,434900.0],["2021-11-18",6.25,6.38,6.07,6.19,333100.0],["2021-11-19",6.05,6.19,5.92,5.93,287300.0],["2021-11-22",5.93,6.19,5.91,6.0,254000.0],["2021-11-23",6.02,6.07,5.85,5.93,255900.0],["2021-11-24",5.91,6.0,5.78,5.93,196800.0],["2021-11-26",5.8,5.8,5.46,5.71,291300.0],["2021-11-29",5.79,5.8,5.46,5.72,479400.0],["2021-11-30",5.62,5.73,5.31,5.48,705700.0],["2021-12-01",5.65,5.8,5.4,5.41,336600.0],["2021-12-02",5.44,5.58,5.4,5.54,270900.0],["2021-12-03",5.62,5.65,5.44,5.54,180900.0],["2021-12-06",5.62,5.87,5.59,5.63,400100.0],["2021-12-07",5.77,5.96,5.72,5.84,225000.0],["2021-12-08",5.85,6.08,5.85,6.01,228000.0],["2021-12-09",5.89,6.02,5.8,5.96,247400.0],["2021-12-10",6.0,6.1,5.92,5.98,216900.0],["2021-12-13",5.91,5.97,5.78,5.84,306000.0],["2021-12-14",5.88,5.97,5.62,5.66,351800.0],["2021-12-15",5.47,5.51,5.07,5.49,716600.0],["2021-12-16",5.48,5.56,5.28,5.32,279700.0],["2021-12-17",5.26,5.46,5.09,5.36,2084200.0],["2021-12-20",5.2,5.2,4.98,5.05,474600.0],["2021-12-21",5.07,5.32,5.07,5.21,264800.0],["2021-12-22",5.17,5.36,5.17,5.36,281500.0],["2021-12-23",5.43,5.62,5.4,5.55,235300.0],["2021-12-27",5.55,5.63,5.46,5.59,150800.0],["2021-12-28",5.57,5.66,5.54,5.55,142500.0],["2021-12-29",5.5,5.55,5.44,5.49,138300.0],["2021-12-30",5.46,5.68,5.42,5.57,212400.0],["2021-12-31",5.55,5.72,5.49,5.71,248900.0],["2022-01-03",5.71,5.95,5.71,5.84,216700.0],["2022-01-04",5.91,5.97,5.83,5.92,209400.0],["2022-01-05",5.97,6.34,5.88,5.97,398700.0],["2022-01-06",6.03,6.11,5.89,6.02,197800.0],["2022-01-07",5.98,6.1,5.94,6.02,182800.0],["2022-01-10",6.07,6.19,5.98,6.15,287500.0],["2022-01-11",6.13,6.24,6.04,6.2,175400.0],["2022-01-12",6.28,6.54,6.18,6.46,434400.0],["2022-01-13",6.48,6.67,6.43,6.62,238000.0],["2022-01-14",6.58,6.71,6.4,6.6,189400.0],["2022-01-18",6.57,6.89,6.52,6.76,256100.0],["2022-01-19",6.79,6.89,6.57,6.7,201300.0],["2022-01-20",6.73,6.93,6.59,6.67,285700.0],["2022-01-21",6.62,6.74,6.43,6.47,320100.0],["2022-01-24",6.32,6.4,6.06,6.32,226400.0],["2022-01-25",6.19,6.45,6.08,6.39,145800.0],["2022-01-26",6.5,6.55,6.11,6.21,169900.0],["2022-01-27",6.21,6.35,6.0,6.06,159700.0],["2022-01-28",6.0,6.19,5.96,6.17,156000.0],["2022-01-31",6.09,6.24,6.05,6.23,170700.0],["2022-02-01",6.23,6.3,6.09,6.19,225400.0],["2022-02-02",6.15,6.26,6.02,6.16,222000.0],["2022-02-03",6.09,6.12,5.58,5.61,594500.0],["2022-02-04",5.6,5.65,5.31,5.48,596400.0],["2022-02-07",5.45,5.59,5.45,5.48,173500.0],["2022-02-08",5.46,5.62,5.45,5.48,292100.0],["2022-02-09",5.51,5.57,5.29,5.31,859400.0],["2022-02-10",5.28,5.41,5.15,5.15,1175800.0],["2022-02-11",5.2,5.24,5.13,5.23,1085500.0],["2022-02-14",5.22,5.25,5.12,5.13,284400.0],["2022-02-15",5.12,5.25,5.12,5.24,354600.0],["2022-02-16",5.25,5.39,5.16,5.23,699400.0],["2022-02-17",5.23,5.34,5.17,5.2,240700.0],["2022-02-18",5.19,5.48,5.18,5.41,252900.0],["2022-02-22",5.47,5.47,5.18,5.18,207700.0],["2022-02-23",5.19,5.32,5.11,5.15,294900.0],["2022-02-24",4.81,5.57,4.55,5.51,909500.0],["2022-02-25",5.53,6.05,5.46,6.02,654800.0],["2022-02-28",5.91,5.93,5.63,5.87,536500.0],["2022-03-01",5.79,5.79,5.49,5.76,444300.0],["2022-03-02",5.73,6.08,5.52,6.06,497400.0],["2022-03-03",6.02,6.32,5.99,6.29,531400.0],["2022-03-04",6.19,6.29,6.15,6.25,401500.0],["2022-03-07",6.26,6.36,6.16,6.18,420000.0],["2022-03-08",6.15,6.18,5.88,6.04,1625200.0],["2022-03-09",6.18,6.23,5.94,6.21,290100.0],["2022-03-10",6.08,6.57,6.06,6.46,434500.0],["2022-03-11",6.46,6.53,6.36,6.41,366100.0],["2022-03-14",6.46,6.49,6.2,6.24,309300.0],["2022-03-15",6.27,6.49,6.27,6.46,249100.0],["2022-03-16",6.36,6.45,6.1,6.21,539300.0],["2022-03-17",6.15,6.35,6.05,6.26,335000.0],["2022-03-18",6.27,6.77,6.18,6.73,913000.0],["2022-03-21",6.7,7.0,6.6,6.79,329800.0],["2022-03-22",6.79,6.99,6.72,6.79,281100.0],["2022-03-23",6.73,6.79,6.47,6.57,219600.0],["2022-03-24",6.57,6.7,6.5,6.66,174100.0],["2022-03-25",6.69,6.79,6.6,6.73,218800.0],["2022-03-28",6.74,6.74,6.5,6.62,248600.0],["2022-03-29",6.63,6.86,6.52,6.58,300200.0],["2022-03-30",6.63,6.71,6.47,6.48,229000.0],["2022-03-31",6.4,6.58,6.4,6.57,194300.0],["2022-04-01",6.56,6.7,6.49,6.62,302300.0],["2022-04-04",6.6,6.64,6.38,6.64,258200.0],["2022-04-05",6.64,6.78,6.29,6.38,396900.0],["2022-04-06",6.34,6.34,5.79,5.87,348400.0],["2022-04-07",5.47,5.88,4.9,5.85,1079000.0],["2022-04-08",5.79,6.16,5.47,6.05,675600.0],["2022-04-11",6.04,6.12,5.56,5.72,505100.0],["2022-04-12",5.79,5.84,5.39,5.41,256400.0],["2022-04-13",5.44,5.49,5.35,5.46,257400.0],["2022-04-14",5.49,5.59,5.45,5.52,197400.0],["2022-04-18",5.49,5.62,5.41,5.47,204900.0],["2022-04-19",5.39,5.7,5.36,5.54,501800.0],["2022-04-20",5.62,5.82,5.6,5.8,220100.0],["2022-04-21",5.82,5.9,5.65,5.76,743600.0],["2022-04-22",5.72,5.74,5.28,5.3,207400.0],["2022-04-25",5.25,5.25,4.9,5.12,290300.0],["2022-04-26",5.07,5.16,4.89,5.15,422100.0],["2022-04-27",5.19,5.19,4.95,4.98,208300.0],["2022-04-28",5.0,5.16,4.85,5.12,229700.0],["2022-04-29",5.13,5.3,5.04,5.13,234200.0],["2022-05-02",5.17,5.17,4.8,4.86,231000.0],["2022-05-03",4.9,5.27,4.9,5.16,301900.0],["2022-05-04",5.32,5.61,5.21,5.56,304400.0],["2022-05-05",5.57,5.69,5.25,5.37,363900.0],["2022-05-06",5.26,5.32,5.06,5.12,204400.0],["2022-05-09",4.99,5.04,4.84,4.92,321300.0],["2022-05-10",5.01,5.12,4.67,4.76,246900.0],["2022-05-11",4.8,4.93,4.76,4.85,300300.0],["2022-05-12",4.8,4.92,4.66,4.77,174100.0],["2022-05-13",4.85,5.03,4.82,4.86,465100.0],["2022-05-16",4.82,4.99,4.8,4.98,263200.0],["2022-05-17",5.09,5.21,5.04,5.2,209000.0],["2022-05-18",5.16,5.28,4.87,4.9,2091500.0],["2022-05-19",4.9,5.03,4.4,4.69,2876100.0],["2022-05-20",4.78,5.0,4.51,4.62,344200.0],["2022-05-23",4.71,4.73,4.1,4.21,764300.0],["2022-05-24",4.16,4.21,3.89,4.0,506800.0],["2022-05-25",3.9,4.11,3.86,4.01,656600.0],["2022-05-26",4.04,4.26,3.98,4.16,695900.0],["2022-05-27",4.11,4.13,3.74,4.07,956200.0],["2022-05-31",3.93,3.96,3.78,3.85,894800.0],["2022-06-01",3.9,3.93,3.46,3.61,732400.0],["2022-06-02",3.65,3.65,3.51,3.61,647100.0],["2022-06-03",3.53,3.53,3.37,3.48,922900.0],["2022-06-06",3.56,3.73,3.51,3.65,607900.0],["2022-06-07",3.58,3.78,3.56,3.76,547800.0],["2022-06-08",3.74,3.8,3.66,3.78,431300.0],["2022-06-09",3.76,3.96,3.65,3.86,449500.0],["2022-06-10",3.75,3.77,3.69,3.72,417900.0],["2022-06-13",3.6,3.6,3.33,3.38,561000.0],["2022-06-14",3.38,3.45,3.27,3.34,469700.0],["2022-06-15",3.36,3.37,3.08,3.15,759500.0],["2022-06-16",3.1,3.13,2.85,2.89,1376900.0],["2022-06-17",2.82,2.88,2.61,2.73,5113900.0],["2022-06-21",2.77,2.86,2.7,2.79,796600.0],["2022-06-22",2.66,2.76,2.61,2.73,1344400.0],["2022-06-23",2.81,2.82,2.6,2.63,581000.0],["2022-06-24",2.62,2.74,2.57,2.65,849200.0],["2022-06-27",2.67,2.81,2.59,2.71,670000.0],["2022-06-28",2.74,2.74,2.56,2.59,768500.0],["2022-06-29",2.59,2.63,2.44,2.54,908300.0],["2022-06-30",2.48,2.65,2.46,2.62,674600.0],["2022-07-01",2.62,2.82,2.59,2.79,669100.0],["2022-07-05",2.71,2.74,2.6,2.73,630500.0],["2022-07-06",2.71,2.79,2.62,2.75,577400.0],["2022-07-07",2.78,2.88,2.75,2.84,617400.0],["2022-07-08",2.88,2.95,2.83,2.84,301800.0],["2022-07-11",2.81,2.84,2.65,2.7,329600.0],["2022-07-12",2.66,2.75,2.64,2.67,256400.0],["2022-07-13",2.6,2.71,2.51,2.65,279100.0],["2022-07-14",2.6,2.67,2.54,2.65,406600.0],["2022-07-15",2.72,2.86,2.6,2.82,498000.0],["2022-07-18",3.0,3.39,2.99,3.1,1053200.0],["2022-07-19",3.11,3.24,3.04,3.1,433000.0],["2022-07-20",3.07,3.13,3.02,3.08,481600.0],["2022-07-21",3.02,3.02,2.87,2.92,362400.0],["2022-07-22",2.91,3.04,2.89,3.01,349200.0],["2022-07-25",3.01,3.1,2.96,3.09,181300.0],["2022-07-26",3.11,3.11,2.98,3.05,239800.0],["2022-07-27",3.05,3.24,3.02,3.24,186100.0],["2022-07-28",3.21,3.4,3.16,3.39,280400.0],["2022-07-29",3.41,3.56,3.37,3.54,398900.0],["2022-08-01",3.47,3.75,3.42,3.62,487600.0],["2022-08-02",3.57,3.81,3.53,3.73,525500.0],["2022-08-03",3.72,4.13,3.65,4.03,549800.0],["2022-08-04",4.05,4.36,3.84,4.3,866200.0],["2022-08-05",4.33,4.83,4.29,4.76,816000.0],["2022-08-08",4.72,4.84,4.66,4.72,520800.0],["2022-08-09",4.72,4.93,4.61,4.93,379700.0],["2022-08-10",5.0,5.26,4.98,5.03,548100.0],["2022-08-11",5.1,5.13,4.93,4.95,458700.0],["2022-08-12",4.96,5.36,4.92,5.36,680300.0],["2022-08-15",5.27,5.34,5.07,5.31,299300.0],["2022-08-16",5.26,5.63,5.26,5.39,565200.0],["2022-08-17",5.34,5.35,5.05,5.16,321300.0],["2022-08-18",5.15,5.3,5.08,5.25,242500.0],["2022-08-19",5.1,5.13,4.99,5.05,318700.0],["2022-08-22",4.93,4.99,4.85,4.85,191800.0],["2022-08-23",4.87,4.95,4.79,4.82,307700.0],["2022-08-24",4.82,4.91,4.78,4.81,175500.0],["2022-08-25",4.84,5.28,4.84,5.23,326600.0],["2022-08-26",5.2,5.26,4.91,4.92,335000.0],["2022-08-29",4.89,4.92,4.73,4.82,260300.0],["2022-08-30",4.84,4.86,4.46,4.51,303100.0],["2022-08-31",4.51,4.54,4.43,4.52,289300.0],["2022-09-01",4.45,4.45,4.21,4.24,345000.0],["2022-09-02",4.33,4.43,4.24,4.28,286300.0],["2022-09-06",4.29,4.29,4.02,4.11,458400.0],["2022-09-07",4.1,4.38,4.1,4.36,222200.0],["2022-09-08",4.3,4.43,4.21,4.42,203000.0],["2022-09-09",4.48,4.67,4.44,4.66,162200.0],["2022-09-12",4.71,4.93,4.65,4.88,309800.0],["2022-09-13",4.71,4.84,4.6,4.62,174100.0],["2022-09-14",4.58,4.76,4.45,4.68,304200.0],["2022-09-15",4.6,4.76,4.58,4.62,183300.0],["2022-09-16",4.49,4.5,4.2,4.42,1153500.0],["2022-09-19",4.33,4.48,4.33,4.42,216100.0],["2022-09-20",4.34,4.34,4.04,4.22,387700.0],["2022-09-21",4.28,4.29,4.09,4.09,141600.0],["2022-09-22",4.1,4.2,4.02,4.14,225800.0],["2022-09-23",4.03,4.06,3.65,3.71,391300.0],["2022-09-26",3.65,3.75,3.52,3.56,161600.0],["2022-09-27",3.63,3.69,3.51,3.56,171400.0],["2022-09-28",3.6,3.72,3.57,3.67,241500.0],["2022-09-29",3.59,3.61,3.17,3.31,219000.0],["2022-09-30",3.27,3.39,3.14,3.15,304600.0],["2022-10-03",3.23,3.38,3.13,3.28,239600.0],["2022-10-04",3.36,3.43,3.24,3.34,269900.0],["2022-10-05",3.27,3.39,3.1,3.37,213300.0],["2022-10-06",3.35,3.41,3.15,3.16,141200.0],["2022-10-07",3.12,3.23,3.06,3.18,261200.0],["2022-10-10",3.17,3.18,3.01,3.06,131800.0],["2022-10-11",3.03,3.28,2.99,3.21,237700.0],["2022-10-12",3.21,3.21,3.0,3.03,140000.0],["2022-10-13",2.9,3.25,2.84,3.21,233900.0],["2022-10-14",3.28,3.29,3.04,3.05,187500.0],["2022-10-17",3.21,3.42,3.21,3.35,252100.0],["2022-10-18",3.54,3.64,3.39,3.47,158000.0],["2022-10-19",3.41,3.49,3.29,3.34,137400.0],["2022-10-20",3.3,3.46,3.2,3.29,210600.0],["2022-10-21",3.37,3.67,3.37,3.63,212600.0],["2022-10-24",3.74,3.74,3.53,3.67,189100.0],["2022-10-25",3.69,3.96,3.64,3.89,246200.0],["2022-10-26",3.93,4.07,3.93,4.02,150700.0],["2022-10-27",4.11,4.36,4.06,4.17,274600.0],["2022-10-28",4.2,4.37,4.04,4.36,241100.0],["2022-10-31",4.29,4.57,4.29,4.55,476500.0],["2022-11-01",4.57,4.57,4.28,4.47,184100.0],["2022-11-02",4.9,6.45,4.9,6.0,2712200.0],["2022-11-03",5.97,6.49,5.97,6.31,1074300.0],["2022-11-04",6.31,7.19,6.17,7.14,747600.0],["2022-11-07",7.08,7.35,6.73,7.19,597400.0],["2022-11-08",7.27,7.45,7.0,7.42,326200.0],["2022-11-09",7.35,7.35,6.09,6.2,516500.0],["2022-11-10",6.55,7.1,6.48,6.99,567200.0],["2022-11-11",6.97,7.23,6.91,7.09,323300.0],["2022-11-14",6.93,7.44,6.69,7.26,393100.0],["2022-11-15",7.31,7.66,7.25,7.66,717200.0],["2022-11-16",7.63,7.78,7.09,7.55,531100.0],["2022-11-17",7.4,7.83,7.25,7.68,380200.0],["2022-11-18",7.89,7.93,7.61,7.65,343200.0],["2022-11-21",7.6,7.65,7.13,7.39,296600.0],["2022-11-22",7.56,7.8,7.38,7.74,251100.0],["2022-11-23",7.73,7.88,7.59,7.84,190800.0],["2022-11-25",7.81,8.0,7.7,7.75,154800.0],["2022-11-28",7.56,7.92,7.32,7.56,354400.0],["2022-11-29",7.65,7.84,7.54,7.56,187800.0],["2022-11-30",7.59,7.74,7.26,7.74,303900.0],["2022-12-01",7.74,7.96,7.62,7.91,272300.0],["2022-12-02",7.77,8.39,7.68,8.0,767100.0],["2022-12-05",7.95,8.44,7.84,8.04,556500.0],["2022-12-06",8.14,8.34,8.0,8.11,547900.0],["2022-12-07",8.16,8.39,8.03,8.25,336400.0],["2022-12-08",8.37,8.54,8.26,8.36,387600.0],["2022-12-09",8.3,8.47,8.16,8.18,226500.0],["2022-12-12",8.2,8.36,8.0,8.25,264200.0],["2022-12-13",8.52,9.04,8.5,8.65,581200.0],["2022-12-14",8.65,9.06,8.65,8.82,419500.0],["2022-12-15",8.7,8.7,8.27,8.42,459600.0],["2022-12-16",8.29,8.39,8.12,8.15,1491500.0],["2022-12-19",8.14,8.21,7.86,8.06,365600.0],["2022-12-20",8.0,8.48,7.79,8.39,299100.0],["2022-12-21",8.58,8.74,8.45,8.57,309300.0],["2022-12-22",8.35,8.36,8.05,8.2,351800.0],["2022-12-23",8.28,8.61,8.24,8.59,239800.0],["2022-12-27",8.73,8.77,8.49,8.73,344400.0],["2022-12-28",8.73,8.99,8.57,8.7,310400.0],["2022-12-29",8.81,9.39,8.77,9.23,533100.0],["2022-12-30",9.18,9.65,9.14,9.6,719600.0],["2023-01-03",9.64,9.75,9.1,9.32,600300.0],["2023-01-04",9.5,9.84,9.36,9.61,496100.0],["2023-01-05",9.45,9.45,8.64,8.81,535100.0],["2023-01-06",8.93,9.09,8.7,9.0,435200.0],["2023-01-09",9.17,9.29,9.03,9.16,427500.0],["2023-01-10",8.45,8.49,6.0,6.07,3765000.0],["2023-01-11",6.08,6.25,5.72,5.98,1573200.0],["2023-01-12",5.97,6.52,5.97,6.45,1054800.0],["2023-01-13",6.3,6.77,6.28,6.71,798500.0],["2023-01-17",6.75,7.57,6.57,7.28,1283600.0],["2023-01-18",7.31,7.54,7.19,7.41,718500.0],["2023-01-19",7.25,7.46,6.72,6.78,906500.0],["2023-01-20",6.5,6.52,5.66,5.68,1979500.0],["2023-01-23",5.77,5.9,5.53,5.86,947100.0],["2023-01-24",5.86,6.08,5.7,6.0,512700.0],["2023-01-25",5.89,6.27,5.81,6.14,869600.0],["2023-01-26",6.14,6.22,5.99,6.18,647500.0],["2023-01-27",6.16,6.86,6.11,6.75,749000.0],["2023-01-30",6.64,6.78,6.45,6.69,441100.0],["2023-01-31",6.7,7.06,6.7,6.93,754100.0],["2023-02-01",6.94,7.34,6.94,7.21,749600.0],["2023-02-02",7.32,7.53,7.08,7.52,631100.0],["2023-02-03",7.36,7.6,7.28,7.43,573800.0],["2023-02-06",7.3,7.32,6.92,7.32,655400.0],["2023-02-07",7.32,7.32,6.95,7.15,457900.0],["2023-02-08",7.09,7.14,6.85,6.9,512500.0],["2023-02-09",6.94,6.95,6.62,6.8,667500.0],["2023-02-10",6.77,6.8,6.57,6.66,391600.0],["2023-02-13",6.63,6.96,6.58,6.93,612400.0],["2023-02-14",6.89,7.14,6.86,7.02,416700.0],["2023-02-15",6.95,7.08,6.72,7.03,547700.0],["2023-02-16",6.94,7.17,6.92,7.1,606200.0],["2023-02-17",7.1,7.28,6.97,6.99,535100.0],["2023-02-21",6.88,6.88,6.52,6.6,566100.0],["2023-02-22",6.63,6.84,6.6,6.73,440300.0],["2023-02-23",6.77,6.88,6.64,6.68,495200.0],["2023-02-24",6.49,6.53,6.28,6.41,372700.0],["2023-02-27",6.51,6.87,6.51,6.72,462100.0],["2023-02-28",6.99,8.38,6.99,8.2,2855200.0],["2023-03-01",7.85,8.65,7.85,8.39,2097800.0],["2023-03-02",8.34,8.65,8.2,8.34,920500.0],["2023-03-03",8.39,8.49,8.34,8.35,761200.0],["2023-03-06",8.3,8.33,7.47,7.61,1229400.0],["2023-03-07",7.61,8.11,7.55,7.98,1311800.0],["2023-03-08",7.97,8.09,7.85,8.0,792700.0],["2023-03-09",7.99,8.03,7.65,7.7,607500.0],["2023-03-10",7.64,7.67,6.81,6.84,877000.0],["2023-03-13",6.67,6.67,6.13,6.18,783800.0],["2023-03-14",6.51,6.69,6.35,6.59,656700.0],["2023-03-15",6.03,6.39,6.0,6.36,772800.0],["2023-03-16",6.26,6.65,6.17,6.45,604200.0],["2023-03-17",6.33,6.33,5.93,6.01,1441600.0],["2023-03-20",6.08,6.3,6.06,6.09,474100.0],["2023-03-21",6.28,6.56,6.24,6.4,707900.0],["2023-03-22",6.41,6.5,6.29,6.31,578400.0],["2023-03-23",6.34,6.42,5.89,5.98,721800.0],["2023-03-24",5.79,5.99,5.59,5.99,595300.0],["2023-03-27",6.11,6.13,5.91,6.09,463000.0],["2023-03-28",6.06,6.16,5.98,6.05,304900.0],["2023-03-29",6.09,6.22,6.06,6.17,378500.0],["2023-03-30",6.18,6.35,6.1,6.16,406400.0],["2023-03-31",6.2,6.31,6.14,6.27,1333400.0],["2023-04-03",6.34,6.47,6.21,6.28,564500.0],["2023-04-04",6.28,6.28,5.73,5.84,621600.0],["2023-04-05",5.77,5.78,5.56,5.58,776900.0],["2023-04-06",5.55,5.61,5.47,5.59,403500.0],["2023-04-10",5.55,5.75,5.55,5.71,408400.0],["2023-04-11",5.77,5.89,5.74,5.8,310800.0],["2023-04-12",5.93,5.97,5.65,5.69,354100.0],["2023-04-13",5.65,5.74,5.58,5.68,271100.0],["2023-04-14",5.69,5.78,5.34,5.39,369000.0],["2023-04-17",5.38,5.45,5.28,5.44,348600.0],["2023-04-18",5.47,5.67,5.46,5.65,679400.0],["2023-04-19",5.53,5.62,5.45,5.57,522600.0],["2023-04-20",5.48,5.55,5.3,5.44,652500.0],["2023-04-21",5.48,5.49,5.24,5.3,304400.0],["2023-04-24",5.22,5.52,5.14,5.51,342900.0],["2023-04-25",5.4,5.45,5.26,5.38,419200.0],["2023-04-26",5.31,5.42,5.05,5.13,429900.0],["2023-04-27",5.18,5.3,5.08,5.22,456200.0],["2023-04-28",5.22,5.51,5.21,5.44,350600.0],["2023-05-01",5.44,5.64,5.44,5.49,337500.0],["2023-05-02",5.36,5.36,5.1,5.26,490300.0],["2023-05-03",5.3,5.5,5.29,5.41,432700.0],["2023-05-04",5.36,5.45,5.21,5.3,436300.0],["2023-05-05",5.46,5.67,5.38,5.64,430700.0],["2023-05-08",5.65,5.76,5.49,5.54,413100.0],["2023-05-09",5.5,5.61,5.4,5.48,727400.0],["2023-05-10",4.78,4.8,4.0,4.57,1717300.0],["2023-05-11",4.77,5.07,4.65,4.76,1190600.0],["2023-05-12",4.73,4.82,4.33,4.37,805900.0],["2023-05-15",4.47,4.75,4.43,4.63,933800.0],["2023-05-16",4.62,4.67,4.27,4.3,686300.0],["2023-05-17",4.35,4.51,4.06,4.25,1429300.0],["2023-05-18",4.22,4.31,4.1,4.21,946200.0],["2023-05-19",4.24,4.4,4.21,4.34,715200.0],["2023-05-22",4.34,4.61,4.34,4.45,574400.0],["2023-05-23",4.4,4.59,4.18,4.2,670000.0],["2023-05-24",4.19,4.27,4.03,4.06,476400.0],["2023-05-25",4.02,4.06,3.89,3.95,777600.0],["2023-05-26",3.9,4.18,3.9,4.04,1004600.0],["2023-05-30",4.06,4.14,3.49,3.69,1422500.0],["2023-05-31",3.64,3.69,3.33,3.4,1554700.0],["2023-06-01",3.31,3.58,3.28,3.49,1361900.0],["2023-06-02",3.67,3.75,3.54,3.75,1897400.0],["2023-06-05",3.52,3.64,3.4,3.63,2137500.0],["2023-06-06",3.66,4.1,3.62,3.93,1437600.0],["2023-06-07",3.97,4.39,3.97,4.36,1445700.0],["2023-06-08",4.34,4.45,4.25,4.4,1239700.0],["2023-06-09",4.38,4.45,4.31,4.35,860200.0],["2023-06-12",4.41,4.44,4.22,4.31,1040400.0],["2023-06-13",4.32,4.38,4.16,4.26,1553500.0],["2023-06-14",4.36,4.48,4.18,4.24,1744500.0],["2023-06-15",4.24,4.28,4.06,4.26,1739900.0],["2023-06-16",4.32,4.41,4.14,4.18,15729900.0],["2023-06-20",4.22,4.35,4.06,4.31,1276600.0],["2023-06-21",4.24,4.3,4.05,4.1,1580900.0],["2023-06-22",4.1,4.18,3.94,4.06,890700.0],["2023-06-23",3.94,4.15,3.88,4.15,1517900.0],["2023-06-26",4.15,4.24,3.94,3.98,860300.0],["2023-06-27",4.03,4.13,3.91,4.08,501400.0],["2023-06-28",4.02,4.09,3.91,4.0,858900.0],["2023-06-29",4.02,4.19,4.02,4.19,814700.0],["2023-06-30",4.22,4.31,4.09,4.28,1016200.0],["2023-07-03",4.34,4.5,4.32,4.44,496800.0],["2023-07-05",4.43,4.43,4.04,4.05,989100.0],["2023-07-06",3.98,4.15,3.95,4.13,839000.0],["2023-07-07",4.12,4.53,4.12,4.27,1637400.0],["2023-07-10",4.18,4.28,3.94,4.14,1238000.0],["2023-07-11",4.18,4.46,4.17,4.38,1202200.0],["2023-07-12",4.49,4.57,4.41,4.49,812700.0],["2023-07-13",4.51,4.68,4.49,4.59,1655000.0],["2023-07-14",4.58,4.62,4.39,4.51,1054100.0],["2023-07-17",4.47,4.66,4.45,4.58,559400.0],["2023-07-18",4.59,4.89,4.59,4.84,698500.0],["2023-07-19",4.83,4.92,4.76,4.79,546900.0],["2023-07-20",4.8,4.81,4.62,4.74,624300.0],["2023-07-21",4.84,5.45,4.79,4.91,2784700.0],["2023-07-24",4.89,5.11,4.87,4.96,866200.0],["2023-07-25",4.98,5.15,4.87,4.88,445900.0],["2023-07-26",4.84,5.0,4.81,4.9,625300.0],["2023-07-27",4.99,4.99,4.75,4.78,403300.0],["2023-07-28",4.82,4.88,4.57,4.63,883000.0],["2023-07-31",4.66,4.78,4.63,4.73,763500.0],["2023-08-01",4.69,4.88,4.66,4.82,680700.0],["2023-08-02",4.72,4.77,4.46,4.47,577000.0],["2023-08-03",4.45,4.62,4.42,4.51,734300.0],["2023-08-04",4.51,4.53,4.26,4.29,614300.0],["2023-08-07",4.23,4.29,4.17,4.27,694400.0],["2023-08-08",4.15,4.29,4.1,4.25,705200.0],["2023-08-09",3.92,3.92,2.93,3.27,4088700.0],["2023-08-10",3.32,3.46,3.2,3.25,1813800.0],["2023-08-11",3.25,3.3,3.18,3.28,1427100.0],["2023-08-14",3.28,3.33,3.16,3.18,1121800.0],["2023-08-15",3.15,3.18,2.97,2.99,1135600.0],["2023-08-16",2.99,3.04,2.88,2.91,1651100.0],["2023-08-17",2.92,3.03,2.84,2.92,1114900.0],["2023-08-18",2.88,3.14,2.86,3.09,1322000.0],["2023-08-21",3.06,3.11,2.97,3.03,1652000.0],["2023-08-22",3.06,3.14,3.01,3.14,983900.0],["2023-08-23",3.22,3.33,3.19,3.28,982500.0],["2023-08-24",3.25,3.3,3.22,3.26,651000.0],["2023-08-25",3.26,3.37,3.21,3.32,719500.0],["2023-08-28",3.35,3.66,3.35,3.58,1023900.0],["2023-08-29",3.53,3.68,3.48,3.67,641600.0],["2023-08-30",3.65,3.71,3.54,3.66,761000.0],["2023-08-31",3.7,3.74,3.48,3.53,669100.0],["2023-09-01",3.57,3.65,3.53,3.55,481400.0],["2023-09-05",3.49,3.49,3.21,3.21,806400.0],["2023-09-06",3.26,3.31,3.04,3.07,845600.0],["2023-09-07",3.03,3.05,2.92,2.98,1163000.0],["2023-09-08",3.03,3.18,2.93,3.14,1027100.0],["2023-09-11",3.17,3.31,3.11,3.13,515400.0],["2023-09-12",3.12,3.21,3.11,3.16,636800.0],["2023-09-13",3.12,3.15,3.06,3.14,697800.0],["2023-09-14",3.17,3.33,3.16,3.33,787200.0],["2023-09-15",3.34,3.36,3.08,3.14,3540900.0],["2023-09-18",3.15,3.15,2.95,3.0,734200.0],["2023-09-19",3.05,3.14,2.88,2.9,742100.0],["2023-09-20",2.9,3.0,2.82,2.85,525800.0],["2023-09-21",2.79,2.88,2.75,2.77,735700.0],["2023-09-22",2.79,2.86,2.77,2.82,446100.0],["2023-09-25",2.82,3.26,2.81,3.19,968500.0],["2023-09-26",3.14,3.31,3.1,3.2,981200.0],["2023-09-27",3.32,3.33,3.16,3.23,513300.0],["2023-09-28",3.2,3.51,3.17,3.49,998700.0],["2023-09-29",3.46,3.69,3.43,3.54,1827900.0],["2023-10-02",3.5,3.59,3.44,3.51,1171100.0],["2023-10-03",3.47,3.53,3.24,3.31,1004200.0],["2023-10-04",3.36,3.45,3.24,3.39,558100.0],["2023-10-05",3.37,3.47,3.3,3.38,781500.0],["2023-10-06",3.32,3.42,3.25,3.33,614500.0],["2023-10-09",3.24,3.26,3.12,3.18,603000.0],["2023-10-10",3.16,3.3,3.06,3.27,913100.0],["2023-10-11",3.35,3.5,3.11,3.15,996000.0],["2023-10-12",3.14,3.14,2.8,2.87,1042700.0],["2023-10-13",2.9,2.9,2.76,2.81,679300.0],["2023-10-16",2.9,3.02,2.81,2.85,808100.0],["2023-10-17",2.8,3.07,2.78,3.05,780600.0],["2023-10-18",2.95,2.99,2.9,2.95,649500.0],["2023-10-19",2.94,3.02,2.86,2.93,953900.0],["2023-10-20",2.94,3.05,2.89,2.94,1411800.0],["2023-10-23",2.9,3.03,2.9,2.93,1453500.0],["2023-10-24",3.01,3.01,2.8,2.82,911800.0],["2023-10-25",2.8,2.84,2.69,2.79,874900.0],["2023-10-26",2.79,2.97,2.74,2.85,1049000.0],["2023-10-27",2.85,2.9,2.67,2.75,851200.0],["2023-10-30",2.79,2.85,2.69,2.82,663100.0],["2023-10-31",2.82,2.88,2.73,2.77,535200.0],["2023-11-01",2.77,2.8,2.66,2.75,697200.0],["2023-11-02",2.84,2.89,2.69,2.73,690800.0],["2023-11-03",2.83,2.98,2.8,2.92,567300.0],["2023-11-06",2.93,2.99,2.88,2.97,586200.0],["2023-11-07",2.95,3.08,2.91,3.05,569100.0],["2023-11-08",3.0,3.19,2.99,3.1,1209600.0],["2023-11-09",3.14,3.32,3.11,3.12,753500.0],["2023-11-10",3.11,3.19,3.04,3.17,591600.0],["2023-11-13",3.14,3.26,3.07,3.24,622600.0],["2023-11-14",3.42,3.61,3.35,3.43,1026600.0],["2023-11-15",3.48,3.48,3.33,3.36,593200.0],["2023-11-16",3.35,3.35,3.12,3.16,467900.0],["2023-11-17",3.19,3.26,3.14,3.26,446700.0],["2023-11-20",3.26,3.38,3.15,3.38,1213300.0],["2023-11-21",3.31,3.32,3.11,3.13,608700.0],["2023-11-22",3.19,3.19,3.04,3.09,500800.0],["2023-11-24",3.09,3.12,3.06,3.07,120500.0],["2023-11-27",3.06,3.15,3.02,3.11,452400.0],["2023-11-28",3.06,3.13,3.02,3.1,470000.0],["2023-11-29",3.16,3.43,3.12,3.29,602800.0],["2023-11-30",3.31,3.38,3.25,3.3,397800.0],["2023-12-01",3.31,3.55,3.22,3.52,661000.0],["2023-12-04",3.53,3.63,3.47,3.51,617200.0],["2023-12-05",3.5,3.51,3.37,3.46,528600.0],["2023-12-06",3.51,3.67,3.47,3.48,489000.0],["2023-12-07",3.53,3.57,3.45,3.49,313000.0],["2023-12-08",3.52,3.57,3.44,3.46,368600.0],["2023-12-11",3.46,3.58,3.45,3.46,490300.0],["2023-12-12",3.45,3.45,3.28,3.32,370100.0],["2023-12-13",3.32,3.55,3.24,3.53,496000.0],["2023-12-14",3.64,3.89,3.6,3.68,807100.0],["2023-12-15",3.74,3.84,3.62,3.82,1150600.0],["2023-12-18",3.82,3.88,3.74,3.81,589700.0],["2023-12-19",3.88,3.99,3.81,3.92,474200.0],["2023-12-20",3.91,4.03,3.84,3.89,465300.0],["2023-12-21",3.96,4.0,3.88,3.95,283000.0],["2023-12-22",3.98,4.09,3.94,4.06,411900.0],["2023-12-26",4.1,4.2,3.97,4.11,391400.0],["2023-12-27",4.08,4.14,4.05,4.12,243200.0],["2023-12-28",4.04,4.17,3.99,4.08,392500.0],["2023-12-29",4.06,4.11,3.96,4.05,432200.0],["2024-01-02",4.02,4.24,3.85,4.2,663400.0],["2024-01-03",4.2,4.4,4.2,4.28,1018000.0],["2024-01-04",4.31,4.36,4.17,4.2,694800.0],["2024-01-05",4.18,4.36,4.17,4.26,868500.0],["2024-01-08",4.26,4.27,4.19,4.2,327400.0],["2024-01-09",4.15,4.36,4.07,4.25,641000.0],["2024-01-10",4.26,4.3,4.2,4.26,341800.0],["2024-01-11",4.18,4.26,4.06,4.25,543600.0],["2024-01-12",4.33,4.35,4.1,4.11,390800.0],["2024-01-16",4.05,4.18,4.05,4.18,546300.0],["2024-01-17",4.08,4.16,4.04,4.11,447500.0],["2024-01-18",4.17,4.18,4.02,4.08,409900.0],["2024-01-19",4.09,4.22,3.93,4.17,503200.0],["2024-01-22",4.23,4.3,4.16,4.21,490900.0],["2024-01-23",4.27,4.33,4.12,4.16,375300.0],["2024-01-24",4.28,4.34,4.14,4.24,613600.0],["2024-01-25",4.31,4.37,4.2,4.25,481500.0],["2024-01-26",4.29,4.38,4.25,4.37,354700.0],["2024-01-29",4.39,4.57,4.29,4.55,824500.0],["2024-01-30",4.5,4.58,4.37,4.41,411100.0],["2024-01-31",4.39,4.47,4.29,4.34,625300.0],["2024-02-01",4.35,4.54,4.35,4.54,507500.0],["2024-02-02",4.46,4.54,4.41,4.5,495200.0],["2024-02-05",4.4,4.43,4.23,4.24,713600.0],["2024-02-06",4.22,4.43,4.22,4.33,400400.0],["2024-02-07",4.37,4.46,4.3,4.44,343000.0],["2024-02-08",4.44,4.58,4.43,4.57,444600.0],["2024-02-09",4.58,4.68,4.54,4.64,345300.0],["2024-02-12",4.64,4.72,4.61,4.61,593300.0],["2024-02-13",4.32,4.47,4.28,4.33,585800.0],["2024-02-14",4.38,4.47,4.38,4.43,358300.0],["2024-02-15",4.49,4.68,4.46,4.65,486300.0],["2024-02-16",4.58,4.68,4.55,4.62,250000.0],["2024-02-20",4.53,4.64,4.5,4.62,284700.0],["2024-02-21",4.62,4.65,4.42,4.49,589900.0],["2024-02-22",4.48,4.53,4.33,4.38,697300.0],["2024-02-23",4.34,4.41,4.32,4.35,421100.0],["2024-02-26",4.33,4.45,4.29,4.38,382200.0],["2024-02-27",4.3,4.45,4.3,4.34,594200.0],["2024-02-28",3.36,3.84,3.15,3.42,1758100.0],["2024-02-29",3.45,3.5,3.29,3.39,1576800.0],["2024-03-01",3.44,3.79,3.42,3.78,1048800.0],["2024-03-04",3.83,4.02,3.82,3.91,726000.0],["2024-03-05",3.85,3.91,3.56,3.57,548100.0],["2024-03-06",3.63,3.74,3.58,3.74,369000.0],["2024-03-07",3.83,3.89,3.69,3.8,445000.0],["2024-03-08",3.85,3.96,3.78,3.92,522400.0],["2024-03-11",3.93,4.21,3.93,4.17,490800.0],["2024-03-12",4.14,4.24,4.13,4.13,308900.0],["2024-03-13",4.09,4.2,4.03,4.08,373900.0],["2024-03-14",4.06,4.12,3.97,4.09,279600.0],["2024-03-15",4.05,4.24,4.02,4.13,1002700.0],["2024-03-18",4.13,4.21,4.05,4.07,350700.0],["2024-03-19",4.03,4.1,4.0,4.07,360100.0],["2024-03-20",4.1,4.46,4.07,4.44,503700.0],["2024-03-21",4.45,4.57,4.43,4.5,361900.0],["2024-03-22",4.49,4.5,4.31,4.33,402900.0],["2024-03-25",4.42,4.56,4.39,4.45,371900.0],["2024-03-26",4.52,4.59,4.47,4.51,301200.0],["2024-03-27",4.54,4.78,4.52,4.77,343300.0],["2024-03-28",4.75,4.86,4.7,4.78,413000.0],["2024-04-01",4.73,4.75,4.59,4.68,563300.0],["2024-04-02",4.59,4.61,4.48,4.5,498000.0],["2024-04-03",4.46,4.67,4.46,4.66,460700.0],["2024-04-04",4.71,4.71,4.44,4.5,417300.0],["2024-04-05",4.47,4.56,4.38,4.47,457300.0],["2024-04-08",4.54,4.61,4.46,4.6,441300.0],["2024-04-09",4.6,4.82,4.54,4.81,334400.0],["2024-04-10",4.63,4.7,4.44,4.59,596000.0],["2024-04-11",4.58,4.69,4.53,4.66,317000.0],["2024-04-12",4.67,4.73,4.49,4.53,407600.0],["2024-04-15",4.54,4.57,4.43,4.45,396800.0],["2024-04-16",4.35,4.41,4.27,4.28,351500.0],["2024-04-17",4.32,4.45,4.22,4.23,244300.0],["2024-04-18",4.24,4.34,4.18,4.26,272800.0],["2024-04-19",4.22,4.34,4.2,4.3,323000.0],["2024-04-22",4.32,4.36,4.17,4.2,445800.0],["2024-04-23",4.19,4.23,4.05,4.06,313900.0],["2024-04-24",4.01,4.12,3.98,4.12,340600.0],["2024-04-25",4.05,4.07,3.85,3.88,558700.0],["2024-04-26",3.88,3.99,3.85,3.89,276100.0],["2024-04-29",3.93,4.14,3.9,4.13,853600.0],["2024-04-30",4.06,4.06,3.72,3.73,691000.0],["2024-05-01",3.75,3.99,3.72,3.85,606400.0],["2024-05-02",3.92,4.01,3.85,3.95,407400.0],["2024-05-03",4.06,4.12,3.95,3.98,459600.0],["2024-05-06",4.02,4.18,4.01,4.09,517500.0],["2024-05-07",4.15,4.15,3.98,4.0,604400.0],["2024-05-08",4.25,4.35,3.83,4.07,939100.0],["2024-05-09",4.09,4.47,4.06,4.44,989000.0],["2024-05-10",4.48,4.63,4.45,4.59,706000.0],["2024-05-13",4.6,4.63,4.34,4.37,575900.0],["2024-05-14",4.48,4.52,4.37,4.49,373100.0],["2024-05-15",4.6,4.63,4.47,4.57,319500.0],["2024-05-16",4.55,4.57,4.46,4.53,228100.0],["2024-05-17",4.57,4.95,4.53,4.92,937900.0],["2024-05-20",4.91,5.08,4.85,5.01,689200.0],["2024-05-21",4.96,5.09,4.89,5.09,492700.0],["2024-05-22",5.03,5.39,5.01,5.36,574200.0],["2024-05-23",5.35,5.4,5.27,5.37,635700.0],["2024-05-24",5.42,5.7,5.42,5.69,602700.0],["2024-05-28",5.74,5.76,5.45,5.56,888000.0],["2024-05-29",5.37,5.61,5.35,5.55,540400.0],["2024-05-30",5.62,5.66,5.38,5.48,487000.0],["2024-05-31",5.51,5.72,5.43,5.65,515800.0],["2024-06-03",5.72,5.72,5.45,5.64,524100.0],["2024-06-04",5.56,5.57,5.42,5.53,599300.0],["2024-06-05",5.58,5.68,5.46,5.66,388800.0],["2024-06-06",5.59,5.65,5.42,5.6,472400.0],["2024-06-07",5.45,5.72,5.45,5.68,386700.0],["2024-06-10",5.63,5.63,5.48,5.48,594500.0],["2024-06-11",5.43,5.59,5.36,5.58,337100.0],["2024-06-12",5.74,5.87,5.45,5.63,621000.0],["2024-06-13",5.64,5.64,5.5,5.59,405000.0],["2024-06-14",5.55,5.64,5.48,5.61,478000.0],["2024-06-17",5.62,5.75,5.51,5.65,554600.0],["2024-06-18",5.66,5.84,5.55,5.83,706400.0],["2024-06-20",5.92,6.2,5.7,5.73,795400.0],["2024-06-21",5.69,5.75,5.59,5.59,904700.0],["2024-06-24",5.58,5.77,5.51,5.76,473100.0],["2024-06-25",5.74,5.75,5.6,5.6,474100.0],["2024-06-26",5.56,5.62,5.13,5.32,846700.0],["2024-06-27",5.32,5.38,5.27,5.33,253300.0],["2024-06-28",5.35,5.47,5.21,5.44,839900.0],["2024-07-01",5.45,5.52,5.1,5.26,483300.0],["2024-07-02",5.24,5.41,5.2,5.4,294900.0],["2024-07-03",5.45,5.5,5.37,5.43,326500.0],["2024-07-05",5.38,5.38,5.17,5.33,567600.0],["2024-07-08",5.39,5.43,5.31,5.42,297400.0],["2024-07-09",5.43,5.47,5.32,5.43,277700.0],["2024-07-10",5.46,5.47,5.12,5.14,258700.0],["2024-07-11",5.32,5.57,5.32,5.41,539000.0],["2024-07-12",5.5,5.54,5.37,5.47,389400.0],["2024-07-15",5.53,5.73,5.47,5.61,418500.0],["2024-07-16",5.72,5.93,5.65,5.9,499000.0],["2024-07-17",5.8,5.98,5.78,5.87,455100.0],["2024-07-18",5.82,5.97,5.74,5.84,353800.0],["2024-07-19",5.84,5.9,5.79,5.84,304700.0],["2024-07-22",5.88,6.22,5.8,6.15,707300.0],["2024-07-23",6.1,6.3,6.08,6.08,459000.0],["2024-07-24",6.02,6.24,5.87,5.98,372500.0],["2024-07-25",5.95,6.31,5.91,6.18,418700.0],["2024-07-26",6.29,6.37,6.1,6.36,491600.0],["2024-07-29",6.39,6.55,6.22,6.27,386500.0],["2024-07-30",6.27,6.46,6.27,6.43,284500.0],["2024-07-31",6.5,6.84,6.49,6.65,587400.0],["2024-08-01",6.67,6.77,6.4,6.57,505700.0],["2024-08-02",6.23,6.3,5.9,5.96,461700.0],["2024-08-05",5.54,5.65,5.19,5.47,541100.0],["2024-08-06",5.56,5.73,5.4,5.61,681300.0],["2024-08-07",6.83,7.88,6.77,7.3,1690700.0],["2024-08-08",7.45,7.59,7.12,7.48,921800.0],["2024-08-09",7.46,7.5,7.08,7.11,752800.0],["2024-08-12",7.19,7.24,6.96,7.13,648100.0],["2024-08-13",7.23,7.38,7.15,7.34,664000.0],["2024-08-14",7.4,7.53,7.25,7.44,534200.0],["2024-08-15",7.55,7.59,7.27,7.37,608300.0],["2024-08-16",7.36,7.49,7.35,7.48,397200.0],["2024-08-19",7.62,7.71,7.47,7.68,423300.0],["2024-08-20",7.67,7.67,7.43,7.45,404000.0],["2024-08-21",7.46,7.58,7.36,7.49,283400.0],["2024-08-22",7.48,7.58,7.41,7.46,305800.0],["2024-08-23",7.52,7.63,7.43,7.5,405600.0],["2024-08-26",7.53,7.63,7.31,7.58,581500.0],["2024-08-27",7.52,7.58,7.38,7.41,458500.0],["2024-08-28",7.4,7.5,7.29,7.35,372000.0],["2024-08-29",7.38,7.62,7.3,7.53,628800.0],["2024-08-30",7.59,7.99,7.52,7.98,836100.0],["2024-09-03",7.86,7.96,7.58,7.59,589600.0],["2024-09-04",7.62,7.72,7.38,7.46,613800.0],["2024-09-05",7.54,7.66,7.43,7.65,689600.0],["2024-09-06",7.63,7.71,7.42,7.46,414400.0],["2024-09-09",7.48,7.65,7.36,7.36,364600.0],["2024-09-10",7.35,7.47,7.18,7.41,587000.0],["2024-09-11",7.39,7.41,7.12,7.36,276000.0],["2024-09-12",7.41,7.68,7.28,7.48,462100.0],["2024-09-13",7.54,7.82,7.4,7.75,524700.0],["2024-09-16",7.83,7.89,7.66,7.75,360100.0],["2024-09-17",7.85,8.0,7.75,7.86,454400.0],["2024-09-18",7.8,8.15,7.79,7.8,467200.0],["2024-09-19",8.1,8.34,8.05,8.31,577500.0],["2024-09-20",8.2,8.39,8.04,8.07,1128600.0],["2024-09-23",8.14,8.23,7.98,8.02,370800.0],["2024-09-24",8.16,8.66,8.1,8.6,940800.0],["2024-09-25",8.61,8.71,8.44,8.71,624600.0],["2024-09-26",8.84,8.92,8.62,8.62,427900.0],["2024-09-27",8.69,8.74,8.45,8.5,558000.0],["2024-09-30",8.5,8.64,8.29,8.56,990100.0],["2024-10-01",8.54,8.65,8.45,8.6,501000.0],["2024-10-02",8.46,8.72,8.45,8.7,431100.0],["2024-10-03",8.66,8.75,8.56,8.6,293900.0],["2024-10-04",8.71,8.84,8.62,8.79,412800.0],["2024-10-07",8.8,8.85,8.67,8.76,271900.0],["2024-10-08",8.75,8.76,8.56,8.7,393500.0],["2024-10-09",8.6,8.67,8.45,8.61,257200.0],["2024-10-10",8.53,8.7,8.37,8.7,344400.0],["2024-10-11",8.69,8.97,8.69,8.95,351000.0],["2024-10-14",8.6,8.65,8.04,8.14,1053500.0],["2024-10-15",8.14,8.31,8.02,8.18,567900.0],["2024-10-16",8.25,8.29,8.18,8.23,326400.0],["2024-10-17",8.25,8.3,7.96,8.12,382200.0],["2024-10-18",8.08,8.08,7.95,7.98,494400.0],["2024-10-21",7.97,7.97,7.33,7.34,903900.0],["2024-10-22",7.33,7.5,7.17,7.25,631700.0],["2024-10-23",7.19,7.49,7.16,7.42,445200.0],["2024-10-24",7.43,7.55,7.3,7.51,413100.0],["2024-10-25",7.58,8.04,7.57,7.96,516700.0],["2024-10-28",8.04,8.28,7.98,8.1,542300.0],["2024-10-29",8.25,8.33,7.85,7.91,691800.0],["2024-10-30",7.84,8.16,7.8,8.03,352900.0],["2024-10-31",8.0,8.14,7.94,7.96,344100.0],["2024-11-01",7.95,8.16,7.91,8.1,569800.0],["2024-11-04",8.1,8.34,8.03,8.13,625700.0],["2024-11-05",8.12,8.34,8.06,8.13,914700.0],["2024-11-06",8.81,10.17,8.74,9.83,2373100.0],["2024-11-07",9.91,10.24,9.8,10.0,1045000.0],["2024-11-08",10.0,10.12,9.87,9.96,781900.0],["2024-11-11",10.18,10.28,9.81,9.98,764900.0],["2024-11-12",10.0,10.02,9.56,9.6,736800.0],["2024-11-13",9.75,9.79,9.52,9.54,601800.0],["2024-11-14",9.56,9.6,9.18,9.34,554300.0],["2024-11-15",9.44,9.49,9.17,9.21,353400.0],["2024-11-18",9.26,9.36,9.11,9.15,443900.0],["2024-11-19",9.05,9.13,8.91,9.05,354700.0],["2024-11-20",9.05,9.11,8.85,8.87,325300.0],["2024-11-21",8.92,8.97,8.79,8.91,347300.0],["2024-11-22",8.89,9.16,8.86,8.89,388600.0],["2024-11-25",8.94,9.14,8.84,8.91,389500.0],["2024-11-26",8.82,8.91,8.64,8.82,440200.0],["2024-11-27",8.85,8.96,8.62,8.72,325000.0],["2024-11-29",8.69,8.84,8.66,8.81,190500.0],["2024-12-02",8.86,8.9,8.6,8.67,524400.0],["2024-12-03",8.73,8.76,8.51,8.7,304800.0],["2024-12-04",8.75,8.77,8.41,8.58,336500.0],["2024-12-05",8.61,8.65,8.35,8.56,330400.0],["2024-12-06",8.57,8.57,8.44,8.53,255800.0],["2024-12-09",8.57,8.62,8.18,8.26,367500.0],["2024-12-10",8.21,8.31,8.12,8.17,376800.0],["2024-12-11",8.26,8.26,8.07,8.13,262600.0],["2024-12-12",8.05,8.13,7.91,8.07,375900.0],["2024-12-13",8.02,8.1,7.83,7.83,328800.0],["2024-12-16",7.81,8.06,7.7,7.95,470400.0],["2024-12-17",7.85,7.88,7.65,7.66,415100.0],["2024-12-18",7.72,7.81,7.21,7.29,686300.0],["2024-12-19",7.4,7.6,7.32,7.41,705300.0],["2024-12-20",7.17,7.61,7.12,7.47,856600.0],["2024-12-23",7.47,7.58,7.36,7.43,324800.0],["2024-12-24",7.33,7.51,7.28,7.48,227500.0],["2024-12-26",7.43,7.75,7.43,7.74,412100.0],["2024-12-27",7.65,7.79,7.44,7.57,470300.0],["2024-12-30",7.51,8.13,7.36,8.08,691600.0],["2024-12-31",8.15,8.42,8.1,8.25,1056900.0],["2025-01-02",8.36,8.5,8.21,8.31,378800.0],["2025-01-03",8.35,8.41,7.97,8.08,440400.0],["2025-01-06",8.16,8.34,8.06,8.07,417900.0],["2025-01-07",8.02,8.1,7.82,7.92,549200.0],["2025-01-08",7.79,7.89,7.67,7.81,335800.0],["2025-01-10",7.64,7.7,7.46,7.51,305400.0],["2025-01-13",7.32,7.72,7.3,7.72,395000.0],["2025-01-14",7.79,7.89,7.31,7.4,919200.0],["2025-01-15",7.65,7.7,7.5,7.67,331200.0],["2025-01-16",7.62,7.7,7.5,7.64,259700.0],["2025-01-17",7.75,7.77,7.52,7.53,209300.0],["2025-01-21",7.62,7.9,7.59,7.89,376200.0],["2025-01-22",7.89,7.97,7.71,7.91,386200.0],["2025-01-23",7.91,8.19,7.89,8.09,304000.0],["2025-01-24",8.07,8.12,7.95,8.08,205000.0],["2025-01-27",8.05,8.14,7.91,7.96,233600.0],["2025-01-28",8.0,8.09,7.83,8.07,213500.0],["2025-01-29",8.04,8.56,8.04,8.37,495500.0],["2025-01-30",8.45,8.45,8.2,8.22,432800.0],["2025-01-31",8.18,8.27,7.98,8.0,398800.0],["2025-02-03",7.8,7.86,7.65,7.7,330100.0],["2025-02-04",8.28,8.5,7.62,7.65,707600.0],["2025-02-05",7.65,7.67,7.38,7.5,450800.0],["2025-02-06",7.58,7.59,7.45,7.48,471300.0],["2025-02-07",7.48,7.52,7.22,7.29,343700.0],["2025-02-10",7.29,7.46,7.17,7.27,315100.0],["2025-02-11",7.22,7.33,7.09,7.13,320800.0],["2025-02-12",7.01,7.15,6.93,7.07,493400.0],["2025-02-13",7.11,7.31,7.07,7.28,372900.0],["2025-02-14",7.27,7.4,7.23,7.3,266600.0],["2025-02-18",7.26,7.41,7.19,7.39,228800.0],["2025-02-19",7.25,7.35,7.03,7.14,363700.0],["2025-02-20",7.05,7.13,6.93,7.08,343400.0],["2025-02-21",7.2,7.51,7.04,7.38,687100.0],["2025-02-24",7.4,7.53,7.21,7.22,549500.0],["2025-02-25",7.28,7.66,7.11,7.56,511900.0],["2025-02-26",7.59,7.78,7.53,7.74,443200.0],["2025-02-27",7.72,7.78,7.39,7.64,378300.0],["2025-02-28",7.56,7.72,7.52,7.7,385300.0],["2025-03-03",7.68,7.81,7.55,7.58,605000.0],["2025-03-04",7.42,7.64,7.21,7.48,640900.0],["2025-03-05",7.57,7.66,7.32,7.49,487700.0],["2025-03-06",7.17,7.2,6.13,6.17,1464700.0],["2025-03-07",6.06,6.28,5.7,5.98,985500.0],["2025-03-10",5.82,5.93,5.48,5.49,758400.0],["2025-03-11",5.43,5.65,5.36,5.39,696800.0],["2025-03-12",5.39,5.54,5.28,5.45,519800.0],["2025-03-13",5.45,5.47,5.12,5.24,432300.0],["2025-03-14",5.33,5.48,5.29,5.42,428900.0],["2025-03-17",5.36,5.48,5.34,5.46,467900.0],["2025-03-18",5.46,5.5,5.27,5.33,412600.0],["2025-03-19",5.36,5.51,5.32,5.49,369200.0],["2025-03-20",5.42,5.48,5.36,5.43,334900.0],["2025-03-21",5.32,5.38,5.19,5.35,1048300.0],["2025-03-24",5.49,5.61,5.41,5.49,319400.0],["2025-03-25",5.47,5.83,5.47,5.68,668400.0],["2025-03-26",5.68,5.73,5.58,5.7,465800.0],["2025-03-27",5.65,5.78,5.58,5.77,537500.0],["2025-03-28",5.78,5.78,5.51,5.56,535100.0],["2025-03-31",5.46,5.91,5.42,5.75,808500.0],["2025-04-01",5.72,5.74,5.6,5.65,489400.0],["2025-04-02",5.58,5.78,5.58,5.73,370700.0],["2025-04-03",5.41,5.49,5.19,5.23,551200.0],["2025-04-04",5.01,5.08,4.73,4.98,684400.0],["2025-04-07",4.7,5.25,4.63,4.9,633300.0],["2025-04-08",5.08,5.2,4.68,4.79,831200.0],["2025-04-09",4.73,5.2,4.65,4.96,1341700.0],["2025-04-10",4.83,4.83,4.54,4.76,745600.0],["2025-04-11",4.73,4.82,4.56,4.68,493200.0],["2025-04-14",4.79,4.81,4.63,4.73,408500.0],["2025-04-15",4.71,4.77,4.68,4.69,322000.0],["2025-04-16",4.67,4.72,4.35,4.44,621000.0],["2025-04-17",4.44,4.54,4.34,4.4,694200.0],["2025-04-21",4.35,4.41,4.05,4.09,762600.0],["2025-04-22",4.16,4.4,4.16,4.38,856700.0],["2025-04-23",4.54,4.63,4.3,4.33,785400.0],["2025-04-24",4.36,4.39,4.26,4.36,376400.0],["2025-04-25",4.33,4.36,4.25,4.35,296600.0],["2025-04-28",4.33,4.38,4.19,4.28,544100.0],["2025-04-29",4.29,4.41,4.29,4.33,357600.0],["2025-04-30",4.27,4.29,4.1,4.26,612900.0],["2025-05-01",4.27,4.36,4.21,4.31,455500.0],["2025-05-02",4.36,4.54,4.36,4.47,551200.0],["2025-05-05",4.38,4.4,4.25,4.26,364300.0],["2025-05-06",4.19,4.25,4.05,4.22,814700.0],["2025-05-07",3.61,4.03,3.45,3.94,1521600.0],["2025-05-08",3.92,3.98,3.73,3.76,868100.0],["2025-05-09",3.75,3.83,3.6,3.63,658500.0],["2025-05-12",4.0,4.17,3.85,3.92,999200.0],["2025-05-13",3.91,4.08,3.87,4.02,661700.0],["2025-05-14",4.02,4.07,3.89,3.96,608800.0],["2025-05-15",3.92,4.01,3.87,3.91,578200.0],["2025-05-16",3.91,4.22,3.85,4.19,794600.0],["2025-05-19",4.07,4.16,4.03,4.06,507500.0],["2025-05-20",4.03,4.4,4.0,4.24,1069700.0],["2025-05-21",4.15,4.23,3.96,3.97,506500.0],["2025-05-22",3.95,3.99,3.88,3.93,490100.0],["2025-05-23",3.86,3.98,3.83,3.89,709700.0],["2025-05-27",3.95,4.08,3.91,4.07,614600.0],["2025-05-28",4.05,4.06,3.91,3.96,550800.0],["2025-05-29",3.96,4.0,3.89,3.94,349900.0],["2025-05-30",3.9,3.96,3.85,3.85,438100.0],["2025-06-02",3.84,3.84,3.73,3.74,435900.0],["2025-06-03",3.73,4.01,3.71,3.87,448000.0],["2025-06-04",3.87,3.93,3.84,3.86,422600.0],["2025-06-05",3.86,3.92,3.8,3.86,423800.0],["2025-06-06",3.97,4.02,3.89,3.9,250100.0],["2025-06-09",3.95,3.99,3.87,3.91,274000.0],["2025-06-10",3.95,4.01,3.93,3.99,266100.0],["2025-06-11",4.01,4.22,4.01,4.05,596800.0],["2025-06-12",4.0,4.09,3.96,4.05,415200.0],["2025-06-13",3.97,4.07,3.83,3.87,605600.0],["2025-06-16",3.94,4.07,3.92,3.95,454100.0],["2025-06-17",3.87,3.94,3.85,3.88,368600.0],["2025-06-18",3.84,3.99,3.84,3.86,379000.0],["2025-06-20",3.89,3.92,3.82,3.86,1115400.0],["2025-06-23",3.85,3.88,3.71,3.82,568300.0],["2025-06-24",3.88,3.93,3.78,3.86,377200.0],["2025-06-25",3.86,3.88,3.76,3.78,343000.0],["2025-06-26",3.78,3.85,3.78,3.83,338700.0],["2025-06-27",3.89,3.96,3.79,3.81,536000.0],["2025-06-30",3.83,3.93,3.74,3.85,723800.0],["2025-07-01",3.82,4.16,3.76,4.0,545700.0],["2025-07-02",4.02,4.18,3.99,4.11,403000.0],["2025-07-03",4.11,4.16,4.08,4.15,242800.0],["2025-07-07",4.11,4.22,4.11,4.14,401000.0],["2025-07-08",4.14,4.24,4.12,4.14,481300.0],["2025-07-09",4.18,4.28,4.14,4.28,434300.0],["2025-07-10",4.29,4.58,4.25,4.49,975700.0],["2025-07-11",4.49,4.5,4.3,4.33,562800.0],["2025-07-14",4.3,4.36,4.25,4.3,473000.0],["2025-07-15",4.32,4.33,4.13,4.14,559000.0],["2025-07-16",4.2,4.23,4.07,4.12,389700.0],["2025-07-17",4.09,4.22,4.09,4.17,427500.0],["2025-07-18",4.21,4.21,4.07,4.14,511100.0],["2025-07-21",4.19,4.45,4.19,4.38,486200.0],["2025-07-22",4.41,4.52,4.37,4.37,489700.0],["2025-07-23",4.44,4.46,4.36,4.41,416000.0],["2025-07-24",4.35,4.38,4.22,4.23,662600.0],["2025-07-25",4.28,4.33,4.2,4.32,370800.0],["2025-07-28",4.3,4.33,4.15,4.16,371100.0],["2025-07-29",4.2,4.22,4.03,4.03,264900.0],["2025-07-30",4.03,4.07,3.9,3.92,557900.0],["2025-07-31",3.95,3.95,3.83,3.84,908500.0],["2025-08-01",3.76,3.76,3.6,3.63,731500.0],["2025-08-04",3.64,3.74,3.64,3.73,386300.0],["2025-08-05",3.74,3.83,3.71,3.83,514500.0],["2025-08-06",3.38,3.91,3.35,3.86,1580300.0],["2025-08-07",4.01,4.42,4.01,4.37,1369400.0],["2025-08-08",4.37,4.68,4.35,4.55,1011300.0],["2025-08-11",4.6,4.6,4.27,4.47,660000.0],["2025-08-12",4.47,4.81,4.39,4.74,881000.0],["2025-08-13",4.75,5.07,4.75,5.05,638800.0],["2025-08-14",4.99,5.09,4.8,5.05,1052500.0],["2025-08-15",5.09,5.2,5.05,5.15,818600.0],["2025-08-18",5.14,5.36,5.12,5.14,721100.0],["2025-08-19",5.13,5.16,4.83,4.95,680500.0],["2025-08-20",4.94,5.09,4.92,5.0,676000.0],["2025-08-21",4.96,5.11,4.93,5.07,639200.0],["2025-08-22",5.17,5.6,5.1,5.57,1609300.0],["2025-08-25",5.53,5.55,5.35,5.37,522600.0],["2025-08-26",5.4,5.61,5.37,5.42,734700.0],["2025-08-27",5.38,5.42,5.23,5.28,527900.0],["2025-08-28",5.28,5.59,5.22,5.55,670900.0],["2025-08-29",5.57,5.68,5.51,5.57,495800.0],["2025-09-02",5.54,5.64,5.41,5.62,905500.0],["2025-09-03",5.62,5.95,5.62,5.65,1365500.0],["2025-09-04",5.71,5.72,5.5,5.66,575500.0],["2025-09-05",5.75,5.97,5.71,5.93,641500.0],["2025-09-08",5.98,6.07,5.79,6.01,608500.0],["2025-09-09",5.98,6.03,5.9,5.97,448100.0],["2025-09-10",5.95,6.16,5.94,6.0,524400.0],["2025-09-11",5.95,6.17,5.94,6.14,440200.0],["2025-09-12",6.1,6.33,6.01,6.29,645900.0],["2025-09-15",6.33,6.69,6.3,6.54,585700.0],["2025-09-16",6.63,6.7,6.53,6.61,425200.0],["2025-09-17",6.61,7.07,6.61,6.95,724900.0],["2025-09-18",7.0,7.27,6.91,7.13,606300.0],["2025-09-19",7.18,7.24,7.03,7.13,1985100.0],["2025-09-22",7.07,7.21,6.82,7.0,680200.0],["2025-09-23",7.0,7.14,6.88,6.93,614100.0],["2025-09-24",7.07,7.32,6.84,6.84,631200.0],["2025-09-25",6.77,6.95,6.67,6.74,645200.0],["2025-09-26",6.73,6.95,6.64,6.87,806000.0],["2025-09-29",6.95,7.11,6.87,6.99,620700.0],["2025-09-30",6.98,7.3,6.9,7.22,719900.0],["2025-10-01",7.14,7.54,7.14,7.5,637100.0],["2025-10-02",7.53,7.69,7.46,7.55,551300.0],["2025-10-03",7.64,7.84,7.52,7.65,593100.0],["2025-10-06",7.64,7.89,7.52,7.71,449500.0],["2025-10-07",7.75,7.75,7.37,7.47,510500.0],["2025-10-08",7.57,7.62,7.34,7.44,456100.0],["2025-10-09",7.47,7.53,7.16,7.31,691900.0],["2025-10-10",7.31,7.35,7.15,7.23,1313900.0],["2025-10-13",7.36,7.46,7.21,7.32,601200.0],["2025-10-14",7.15,7.46,7.06,7.35,430300.0],["2025-10-15",7.46,7.54,7.26,7.41,586500.0],["2025-10-16",7.4,7.47,7.25,7.27,666800.0],["2025-10-17",7.22,7.41,6.93,7.18,843800.0],["2025-10-20",7.36,7.57,7.16,7.36,705300.0],["2025-10-21",7.33,7.41,7.22,7.36,457800.0],["2025-10-22",7.36,7.44,7.14,7.19,474400.0],["2025-10-23",7.16,7.6,7.15,7.44,629200.0],["2025-10-24",7.54,7.54,7.25,7.34,471000.0],["2025-10-27",7.41,7.41,7.19,7.2,380700.0],["2025-10-28",7.16,7.28,7.01,7.11,542400.0],["2025-10-29",7.08,7.22,6.88,7.02,1088500.0],["2025-10-30",6.9,7.09,6.83,6.83,860400.0],["2025-10-31",6.83,6.98,6.75,6.95,580800.0],["2025-11-03",6.93,6.93,6.63,6.7,588000.0],["2025-11-04",6.5,6.7,6.5,6.53,683700.0],["2025-11-05",6.1,6.26,5.38,5.95,1706900.0],["2025-11-06",5.92,6.11,5.9,6.01,957500.0],["2025-11-07",6.03,6.26,5.9,6.1,690400.0],["2025-11-10",6.18,6.29,6.06,6.25,713700.0],["2025-11-11",6.29,6.34,6.0,6.03,681100.0],["2025-11-12",6.07,6.19,5.98,6.0,345800.0],["2025-11-13",5.95,6.06,5.85,5.94,713300.0],["2025-11-14",5.88,5.95,5.8,5.82,399000.0],["2025-11-17",5.81,5.83,5.51,5.52,503600.0],["2025-11-18",5.5,5.6,5.41,5.55,526000.0],["2025-11-19",5.56,5.69,5.51,5.59,444200.0],["2025-11-20",5.67,5.9,5.63,5.67,497900.0],["2025-11-21",5.72,6.08,5.64,6.02,547000.0],["2025-11-24",6.02,6.16,5.92,6.11,323000.0],["2025-11-25",6.12,6.51,6.12,6.5,369800.0],["2025-11-26",6.47,6.55,6.38,6.52,293200.0],["2025-11-28",6.49,6.54,6.4,6.53,328200.0],["2025-12-01",6.46,6.6,6.32,6.34,400300.0],["2025-12-02",6.4,6.45,6.31,6.39,319600.0],["2025-12-03",6.46,6.57,6.44,6.54,342700.0],["2025-12-04",6.48,6.58,6.36,6.38,572700.0],["2025-12-05",6.36,6.49,6.29,6.3,525000.0],["2025-12-08",6.41,6.45,6.27,6.28,356100.0],["2025-12-09",6.3,6.38,6.23,6.23,543800.0],["2025-12-10",6.25,6.4,6.16,6.24,577900.0],["2025-12-11",6.17,6.28,5.7,6.11,1394200.0],["2025-12-12",6.16,6.2,5.84,5.94,685900.0],["2025-12-15",5.98,6.05,5.85,5.92,512300.0],["2025-12-16",5.92,5.92,5.7,5.7,608200.0],["2025-12-17",5.7,5.84,5.7,5.73,556900.0],["2025-12-18",5.82,5.9,5.69,5.71,382700.0],["2025-12-19",5.71,5.73,5.59,5.71,1346800.0],["2025-12-22",5.74,5.92,5.64,5.71,483500.0],["2025-12-23",5.73,5.82,5.69,5.74,479700.0],["2025-12-24",5.78,5.85,5.73,5.84,175600.0],["2025-12-26",5.82,5.9,5.8,5.84,202500.0],["2025-12-29",5.82,5.91,5.8,5.91,372000.0],["2025-12-30",5.89,6.0,5.84,5.93,505100.0],["2025-12-31",5.92,5.94,5.81,5.89,394100.0],["2026-01-02",5.95,5.98,5.77,5.86,378100.0],["2026-01-05",6.12,7.22,6.08,7.02,2251100.0],["2026-01-06",7.01,7.28,6.91,7.02,1184200.0],["2026-01-07",7.04,7.41,6.97,7.35,902400.0],["2026-01-08",7.27,7.6,7.18,7.5,629300.0],["2026-01-09",7.55,7.6,7.22,7.34,942400.0],["2026-01-12",7.34,7.57,7.25,7.51,1536100.0],["2026-01-13",7.45,7.65,7.31,7.47,980200.0],["2026-01-14",7.55,7.82,7.46,7.79,1240400.0],["2026-01-15",7.82,8.57,7.69,8.54,1049700.0],["2026-01-16",8.63,8.77,8.35,8.72,795900.0],["2026-01-20",8.44,8.49,7.94,8.0,1428200.0],["2026-01-21",8.12,8.85,8.0,8.71,1259800.0],["2026-01-22",8.81,8.95,8.57,8.58,940900.0],["2026-01-23",8.5,8.62,8.3,8.54,434200.0],["2026-01-26",8.54,8.61,8.36,8.45,766700.0],["2026-01-27",8.42,8.45,7.98,8.35,931800.0],["2026-01-28",8.37,8.55,8.34,8.53,453900.0],["2026-01-29",8.61,8.72,7.83,7.98,655300.0],["2026-01-30",7.81,7.97,7.66,7.76,696300.0],["2026-02-02",7.73,7.99,7.65,7.9,556600.0],["2026-02-03",7.99,8.07,7.78,7.98,634400.0],["2026-02-04",8.12,8.2,7.89,8.03,859500.0],["2026-02-05",7.94,8.14,7.86,7.95,1091500.0],["2026-02-06",8.0,8.61,8.0,8.06,870600.0],["2026-02-09",8.09,8.19,7.86,8.04,645400.0],["2026-02-10",8.04,8.21,8.01,8.14,555100.0],["2026-02-11",8.17,8.43,8.15,8.38,912100.0],["2026-02-12",8.5,8.65,8.18,8.31,550200.0],["2026-02-13",8.27,8.55,8.21,8.24,460900.0],["2026-02-17",8.22,8.25,7.58,7.91,727500.0],["2026-02-18",7.88,8.11,7.88,8.01,450600.0],["2026-02-19",7.93,8.02,7.58,7.81,518300.0],["2026-02-20",7.75,7.93,7.58,7.76,612800.0],["2026-02-23",7.74,7.74,7.18,7.19,433100.0],["2026-02-24",7.23,7.44,7.15,7.17,426300.0],["2026-02-25",8.42,10.45,8.21,10.23,6532100.0],["2026-02-26",9.87,10.29,9.33,9.55,2380000.0],["2026-02-27",9.35,9.54,9.01,9.47,2165100.0],["2026-03-02",9.09,9.63,8.94,9.56,1253000.0],["2026-03-03",9.16,9.48,9.03,9.37,1419200.0],["2026-03-04",9.4,11.05,9.32,10.92,1664200.0],["2026-03-05",10.86,10.98,10.04,10.18,1823000.0],["2026-03-06",10.03,10.17,9.9,9.99,1781100.0],["2026-03-09",9.9,10.43,9.82,10.27,1325000.0],["2026-03-10",10.39,11.17,10.28,10.89,1855400.0],["2026-03-11",10.92,11.28,10.85,11.2,1084000.0],["2026-03-12",11.05,11.58,11.05,11.35,1446900.0],["2026-03-13",11.52,11.78,11.3,11.3,1260900.0],["2026-03-16",11.48,11.55,11.41,11.45,959400.0],["2026-03-17",11.47,11.85,11.47,11.75,968700.0],["2026-03-18",11.72,11.79,11.34,11.35,873900.0],["2026-03-19",11.12,11.28,10.8,11.14,1228000.0],["2026-03-20",11.3,11.39,10.39,10.4,1300900.0],["2026-03-23",10.5,11.15,10.5,10.69,916900.0],["2026-03-24",10.61,11.07,10.61,10.96,842100.0],["2026-03-25",11.23,11.31,11.04,11.22,747000.0],["2026-03-26",11.1,11.34,10.8,10.81,592000.0],["2026-03-27",10.8,10.99,10.66,10.74,598300.0],["2026-03-30",10.8,10.95,10.5,10.52,677200.0],["2026-03-31",10.7,11.38,10.7,11.07,704200.0],["2026-04-01",11.21,11.34,11.1,11.14,587500.0],["2026-04-02",10.95,11.23,10.6,10.62,586900.0],["2026-04-06",10.56,10.66,9.76,9.77,1585500.0],["2026-04-07",9.71,9.9,9.11,9.14,1249200.0],["2026-04-08",9.69,9.69,9.2,9.4,1265900.0],["2026-04-09",9.3,9.42,9.01,9.16,642800.0],["2026-04-10",9.28,9.54,9.17,9.54,549100.0],["2026-04-13",9.52,10.08,9.41,9.94,777300.0],["2026-04-14",10.05,10.5,9.81,10.14,725500.0],["2026-04-15",10.14,10.23,9.94,10.03,411500.0],["2026-04-16",10.0,10.14,9.71,9.86,620200.0],["2026-04-17",9.9,10.27,9.83,10.21,495700.0],["2026-04-20",9.99,10.05,8.15,9.09,6038000.0],["2026-04-21",9.12,9.37,9.07,9.2,1404100.0],["2026-04-22",9.3,9.77,9.29,9.48,1778700.0],["2026-04-23",9.51,9.81,9.42,9.75,1282500.0],["2026-04-24",9.73,9.99,9.58,9.62,861200.0],["2026-04-27",9.7,9.87,9.65,9.75,703700.0],["2026-04-28",9.7,9.93,9.55,9.9,706500.0],["2026-04-29",9.8,9.8,9.37,9.39,865000.0],["2026-04-30",9.5,9.58,9.24,9.49,966600.0],["2026-05-01",9.48,9.48,9.27,9.31,662800.0],["2026-05-04",9.33,9.39,8.97,8.99,1104600.0],["2026-05-05",9.1,9.39,9.09,9.29,890100.0],["2026-05-06",9.52,10.13,9.31,9.82,1390000.0],["2026-05-07",9.95,9.95,9.14,9.15,1498800.0],["2026-05-08",9.29,9.44,9.14,9.16,1076500.0],["2026-05-11",9.3,9.46,9.2,9.23,827500.0],["2026-05-12",9.2,9.58,9.1,9.38,1416100.0],["2026-05-13",9.5,9.65,9.3,9.5,1194400.0],["2026-05-14",9.6,9.6,9.27,9.29,874600.0],["2026-05-15",9.2,9.21,8.72,8.72,1746200.0],["2026-05-18",8.7,9.06,8.63,8.99,1251600.0],["2026-05-19",8.8,9.03,8.73,8.87,568900.0],["2026-05-20",8.89,8.95,8.48,8.49,1263700.0],["2026-05-21",8.34,8.86,8.29,8.61,861500.0],["2026-05-22",8.76,8.82,8.54,8.73,718000.0],["2026-05-26",8.87,9.06,8.82,8.91,514000.0],["2026-05-27",8.99,9.17,8.82,9.1,725700.0],["2026-05-28",9.03,9.34,9.0,9.23,1101900.0],["2026-05-29",9.2,9.24,9.06,9.15,766300.0],["2026-06-01",9.1,9.15,8.87,8.99,728300.0],["2026-06-02",8.93,9.18,8.7,8.7,723600.0],["2026-06-03",8.63,8.82,8.63,8.67,1002300.0],["2026-06-04",8.68,8.76,8.5,8.55,760500.0],["2026-06-05",8.51,8.54,8.02,8.1,677100.0],["2026-06-08",8.19,8.3,7.99,7.99,550600.0],["2026-06-09",8.18,8.25,7.82,8.0,690500.0],["2026-06-10",8.01,8.18,7.92,7.94,564700.0],["2026-06-11",8.12,8.18,7.82,8.13,890100.0],["2026-06-12",8.22,8.73,8.17,8.56,464100.0],["2026-06-15",8.82,9.29,8.75,9.08,1327800.0],["2026-06-16",9.1,9.3,8.8,8.96,839000.0],["2026-06-17",9.08,9.37,9.0,9.07,1144500.0],["2026-06-18",9.2,9.23,8.88,9.05,1153000.0],["2026-06-22",8.8,8.8,8.14,8.2,1264000.0],["2026-06-23",8.05,8.5,8.0,8.07,3970100.0],["2026-06-24",8.03,8.24,7.95,7.99,874600.0],["2026-06-25",7.92,8.05,7.75,7.93,727800.0],["2026-06-26",7.83,8.09,7.8,8.0,1411700.0],["2026-06-29",7.99,8.11,7.67,7.91,671100.0],["2026-06-30",7.94,7.94,7.68,7.86,803300.0],["2026-07-01",7.88,7.9,7.65,7.73,1253700.0],["2026-07-02",7.8,8.07,7.3,7.36,1714700.0],["2026-07-06",7.4,7.4682,6.97,7.06,1294517.335254],["2026-07-07",7.01,7.25,6.85,7.1,734578.234486],["2026-07-08",6.98,7.27,6.9,7.23,645694.410787],["2026-07-09",7.24,7.27,7.04,7.05,659602.291543],["2026-07-10",7.1,7.355,7.05,7.31,482520.342033],["2026-07-13",7.25,7.42,7.065,7.1,534574.939621],["2026-07-14",7.26,7.33,7.1202,7.23,793447.1274],["2026-07-15",7.44,7.83,7.425,7.67,835611.563888],["2026-07-16",7.54,8.15,7.54,8.15,951386.072757],["2026-07-17",7.88,8.45,7.88,8.23,952775.513585],["2026-07-20",8.35,8.35,8.1,8.18,741037.695837],["2026-07-21",8.27,8.76,8.1601,8.61,1045826.305828],["2026-07-22",8.74,9.43,8.715,9.02,1225840.776403],["2026-07-23",9,9.125,8.42,8.44,1147701.95986],["2026-07-24",8.57,8.65,8.28,8.38,663616.087729],["2026-07-27",8.42,8.66,8.24,8.5,664006.849762],["2026-07-28",8.51,8.805,8.35,8.76,651111.141847],["2026-07-29",8.75,8.75,8.24,8.33,1208513.528353],["2026-07-30",8.53,9.04,8.52,8.96,889010.273161],["2026-07-31",9.02,9.241,8.7,8.95,709345.657738],["2026-08-03",9.06,9.15,8.87,9.02,780700.964065],["2026-08-04",9.1,9.14,8.73,8.76,1153039.298662],["2026-08-05",9.17,9.9,8.95,9.67,2698986.354575],["2026-08-06",9.77,9.9,8.935,9.16,1655916.739262],["2026-08-07",9.17,9.4,8.99,9.02,929681.726675],["2026-08-10",8.93,9.035,8.84,8.855,147162.120984],["2026-08-11",8.72,8.84,8.54,8.72,718388.324101],["2026-08-12",8.84,8.84,8.29,8.3,999697.098572],["2026-08-13",8.29,8.575,8.13,8.43,1046248.02701],["2026-08-14",8.35,8.45,8.25,8.42,615308.268599],["2026-08-17",8.36,8.43,8.2,8.32,758080.572638],["2026-08-18",8.3,8.465,8.11,8.39,1073392.342186],["2026-08-19",8.48,8.86,8.47,8.73,1137118.011485],["2026-08-20",8.6,8.74,8.53,8.58,860736.111819],["2026-08-21",8.73,8.77,8.49,8.66,569709.594598],["2026-08-24",8.72,8.75,8.26,8.33,1084606.630628],["2026-08-25",8.39,8.645,8.265,8.61,829219.074358],["2026-08-26",8.58,8.69,8.38,8.41,667502.889649],["2026-08-27",8.41,8.51,8.37,8.42,403015.763089],["2026-08-28",8.51,8.77,8.5,8.6,982837.487946],["2026-08-31",8.64,8.76,8.38,8.59,517729.541917],["2026-09-01",8.5,8.51,8.3,8.33,796924.042286],["2026-09-02",8.37,8.755,8.37,8.59,612745.973776],["2026-09-03",8.7,8.79,8.4,8.56,392991.940431],["2026-09-04",8.46,8.645,8.46,8.5,525415.790193],["2026-09-08",8.47,8.58,8.345,8.54,663736.267109],["2026-09-09",8.5,8.6,8.36,8.49,716401.722809],["2026-09-10",8.4,8.455,8.258,8.35,1029446.662238],["2026-09-11",8.5,8.68,8.49,8.5,616035.495883],["2026-09-14",8.4,8.49,8.22,8.32,590177.044633],["2026-09-15",8.31,8.33,8.16,8.25,524658.592506]]}