{"t":"VERI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-12",15.64,15.64,13.07,13.07,1625400.0],["2017-05-15",13.14,13.44,10.0,11.33,1150900.0],["2017-05-16",11.48,12.01,11.1,11.48,168300.0],["2017-05-17",11.45,12.89,11.26,12.7,151400.0],["2017-05-18",12.9,14.05,12.691,13.9,210800.0],["2017-05-19",13.85,15.13,13.0,14.89,155900.0],["2017-05-22",15.0,15.1,14.105,14.91,145700.0],["2017-05-23",14.73,14.93,14.4,14.82,92900.0],["2017-05-24",14.7,14.84,14.32,14.75,56200.0],["2017-05-25",14.75,14.9,14.25,14.66,51700.0],["2017-05-26",14.665,14.665,13.5,13.79,78000.0],["2017-05-30",13.9,13.97,12.84,13.02,99400.0],["2017-05-31",13.11,13.82,12.733,13.05,98700.0],["2017-06-01",13.01,13.685,12.11,13.28,58300.0],["2017-06-02",12.92,13.89,12.92,13.29,61900.0],["2017-06-05",13.18,13.86,12.97,13.07,44300.0],["2017-06-06",13.1,13.64,13.0,13.17,135800.0],["2017-06-07",13.41,13.99,13.17,13.74,47700.0],["2017-06-08",13.6,13.8,13.01,13.45,59200.0],["2017-06-09",13.29,13.596,12.58,12.65,71600.0],["2017-06-12",12.77,12.97,12.1,12.31,69400.0],["2017-06-13",12.45,13.25,12.265,12.9,63400.0],["2017-06-14",12.93,13.53,12.15,12.41,61200.0],["2017-06-15",12.35,13.149,12.15,12.31,45400.0],["2017-06-16",12.69,12.86,12.08,12.08,110600.0],["2017-06-19",12.42,12.79,12.13,12.18,79600.0],["2017-06-20",12.55,12.98,12.15,12.9,94700.0],["2017-06-21",13.0,13.8,12.55,13.69,188900.0],["2017-06-22",13.6,13.6,12.51,12.66,89800.0],["2017-06-23",12.77,13.776,12.57,13.43,301900.0],["2017-06-26",13.53,13.648,13.1,13.17,90900.0],["2017-06-27",13.08,13.27,12.53,12.69,95500.0],["2017-06-28",12.7,13.592,12.1,12.28,177600.0],["2017-06-29",12.29,12.76,11.56,11.9,107800.0],["2017-06-30",11.9,12.07,11.62,11.71,67700.0],["2017-07-03",11.98,11.98,11.63,11.9,7300.0],["2017-07-05",11.91,12.5,11.72,12.44,29000.0],["2017-07-06",12.44,12.86,11.6,11.7,35400.0],["2017-07-07",11.6,12.54,11.48,11.54,57100.0],["2017-07-10",11.47,11.88,11.315,11.56,45400.0],["2017-07-11",11.7,11.945,10.35,10.69,129800.0],["2017-07-12",10.6,10.74,10.0,10.72,185400.0],["2017-07-13",10.72,11.125,10.2,10.29,94500.0],["2017-07-14",10.25,10.66,9.95,10.02,53800.0],["2017-07-17",10.02,10.61,8.9,9.79,146100.0],["2017-07-18",9.65,10.6,9.3,10.31,86800.0],["2017-07-19",10.2,10.98,10.2,10.6,60900.0],["2017-07-20",10.6,10.703,9.96,10.2,29000.0],["2017-07-21",10.2,10.36,10.02,10.18,19800.0],["2017-07-24",10.1,10.33,10.02,10.3,16100.0],["2017-07-25",10.17,10.39,9.52,9.73,57000.0],["2017-07-26",9.52,9.961,9.46,9.48,28500.0],["2017-07-27",9.51,9.52,9.14,9.21,69700.0],["2017-07-28",9.35,9.4,8.9,9.01,89500.0],["2017-07-31",9.0,9.77,8.96,9.15,71900.0],["2017-08-01",9.49,9.57,9.01,9.05,116800.0],["2017-08-02",9.04,9.586,9.02,9.03,42500.0],["2017-08-03",9.19,9.31,9.01,9.14,27300.0],["2017-08-04",9.15,9.41,9.13,9.22,38700.0],["2017-08-07",9.29,9.52,9.108,9.26,49600.0],["2017-08-08",9.5,9.874,9.03,9.03,79600.0],["2017-08-09",9.05,9.3,8.61,8.67,160800.0],["2017-08-10",8.59,8.7,7.8,8.02,102700.0],["2017-08-11",8.16,8.77,8.07,8.32,116800.0],["2017-08-14",8.38,8.98,8.1,8.23,132900.0],["2017-08-15",9.14,9.179,7.83,8.25,153900.0],["2017-08-16",8.44,8.64,8.01,8.24,53900.0],["2017-08-17",8.15,8.32,8.1,8.21,36400.0],["2017-08-18",8.05,8.13,7.76,7.87,70000.0],["2017-08-21",8.45,11.75,8.2,11.75,1043300.0],["2017-08-22",11.7,11.86,10.359,11.37,287900.0],["2017-08-23",11.0,13.52,11.0,13.49,542100.0],["2017-08-24",13.5,14.8,12.08,14.58,525200.0],["2017-08-25",14.95,15.4,13.57,13.82,387800.0],["2017-08-28",14.27,14.27,12.71,13.19,183700.0],["2017-08-29",13.11,15.55,12.83,15.04,289500.0],["2017-08-30",15.0,16.79,14.51,16.66,517000.0],["2017-08-31",16.9,17.19,14.936,15.56,295700.0],["2017-09-01",15.53,16.585,15.53,16.31,146700.0],["2017-09-05",16.71,17.72,16.071,17.04,275600.0],["2017-09-06",17.44,17.44,16.5,17.2,120500.0],["2017-09-07",17.18,17.65,16.773,17.43,119500.0],["2017-09-08",17.5,20.875,17.5,20.04,322700.0],["2017-09-11",20.69,24.86,20.68,24.2,384600.0],["2017-09-12",24.5,29.01,24.05,28.7,686900.0],["2017-09-13",27.4,27.4,23.0,24.98,727900.0],["2017-09-14",25.2,31.43,23.0,28.54,695000.0],["2017-09-15",28.59,31.9,28.15,30.07,698700.0],["2017-09-18",30.0,34.602,29.818,34.23,512400.0],["2017-09-19",35.92,49.197,35.23,46.2,2140800.0],["2017-09-20",43.07,50.5,37.5,46.13,1737500.0],["2017-09-21",46.25,56.351,46.14,53.7,1775100.0],["2017-09-22",51.44,60.0,48.63,56.28,1907800.0],["2017-09-25",56.0,62.6,53.5,58.65,1982700.0],["2017-09-26",61.45,66.0,59.5,65.91,1487700.0],["2017-09-27",70.5,74.92,45.24,45.95,5286400.0],["2017-09-28",41.9,49.69,36.0,36.88,2224500.0],["2017-09-29",40.66,49.5,38.55,45.45,2823600.0],["2017-10-02",50.68,52.38,47.17,49.71,1664100.0],["2017-10-03",50.75,51.2,45.25,46.68,781800.0],["2017-10-04",45.45,47.5,41.01,42.15,634900.0],["2017-10-05",41.73,42.24,38.8,39.69,653200.0],["2017-10-06",39.35,40.48,36.9,37.03,481000.0],["2017-10-09",37.82,41.815,36.0,40.98,1179300.0],["2017-10-10",42.53,43.49,40.55,41.85,500100.0],["2017-10-11",41.81,42.49,40.1,41.0,228700.0],["2017-10-12",41.89,42.19,37.59,38.7,298500.0],["2017-10-13",38.31,38.966,36.0,36.24,383300.0],["2017-10-16",35.69,36.0,30.524,31.53,781400.0],["2017-10-17",30.07,31.38,29.02,29.52,434600.0],["2017-10-18",28.65,38.79,28.65,37.65,1788700.0],["2017-10-19",36.16,39.89,33.03,34.38,848500.0],["2017-10-20",35.13,37.5,34.38,35.67,410400.0],["2017-10-23",35.21,42.0,35.131,39.64,889900.0],["2017-10-24",41.47,43.33,40.0,41.04,564000.0],["2017-10-25",40.54,40.68,36.37,37.12,493600.0],["2017-10-26",36.51,40.39,35.572,37.36,434100.0],["2017-10-27",38.29,39.969,37.66,38.33,255300.0],["2017-10-30",37.64,38.9,37.151,37.99,119800.0],["2017-10-31",37.43,37.8,35.17,35.5,210600.0],["2017-11-01",36.22,36.86,34.22,34.97,144700.0],["2017-11-02",34.81,35.847,34.1,34.84,122900.0],["2017-11-03",35.3,35.49,34.28,34.51,98900.0],["2017-11-06",35.51,38.58,34.76,36.67,453300.0],["2017-11-07",28.85,34.41,27.05,28.9,969000.0],["2017-11-08",28.67,30.922,28.5,29.0,342400.0],["2017-11-09",28.0,28.51,25.35,25.6,395200.0],["2017-11-10",25.21,25.84,22.05,22.07,495600.0],["2017-11-13",22.0,23.1,21.0,21.04,407500.0],["2017-11-14",22.21,29.04,21.87,28.98,2315300.0],["2017-11-15",25.39,29.62,23.534,26.93,1986500.0],["2017-11-16",27.51,28.965,26.77,26.82,856700.0],["2017-11-17",24.9,25.57,23.55,24.42,1765000.0],["2017-11-20",24.15,25.586,23.13,23.26,480800.0],["2017-11-21",22.96,23.059,21.09,21.31,1258300.0],["2017-11-22",21.41,25.23,21.4,22.9,1927900.0],["2017-11-24",23.62,23.95,22.26,22.58,644300.0],["2017-11-27",22.44,24.35,22.1,22.27,821100.0],["2017-11-28",22.79,27.89,22.35,27.51,2988300.0],["2017-11-29",27.3,28.05,23.71,24.09,2073000.0],["2017-11-30",24.17,25.75,23.61,23.96,1216500.0],["2017-12-01",23.47,24.854,22.51,22.73,1056500.0],["2017-12-04",23.13,23.82,22.3,23.04,649500.0],["2017-12-05",22.93,23.25,21.3,21.55,586900.0],["2017-12-06",21.66,22.061,20.5,21.42,624100.0],["2017-12-07",21.54,22.27,20.9,21.6,326200.0],["2017-12-08",21.78,22.31,21.22,21.4,283500.0],["2017-12-11",21.65,24.08,21.36,22.7,696500.0],["2017-12-12",22.92,24.9,22.6,23.32,806200.0],["2017-12-13",24.5,24.6,22.21,22.95,610100.0],["2017-12-14",22.83,24.15,22.7,23.01,341200.0],["2017-12-15",22.96,23.789,22.3,22.75,338000.0],["2017-12-18",23.21,24.8,22.96,23.2,659600.0],["2017-12-19",23.09,25.0,23.09,24.35,886100.0],["2017-12-20",24.34,25.6,23.51,23.88,679500.0],["2017-12-21",26.0,27.95,24.09,24.27,1949200.0],["2017-12-22",24.15,25.277,23.58,23.93,466600.0],["2017-12-26",23.85,26.275,23.61,24.68,880900.0],["2017-12-27",24.57,25.365,24.0,24.36,270900.0],["2017-12-28",24.39,24.73,23.5,23.66,327200.0],["2017-12-29",23.6,23.85,23.05,23.2,353700.0],["2018-01-02",23.31,24.05,23.08,23.22,382500.0],["2018-01-03",23.3,23.84,23.05,23.73,436500.0],["2018-01-04",23.96,24.11,23.35,23.66,296300.0],["2018-01-05",23.96,23.993,23.1,23.41,455700.0],["2018-01-08",23.49,24.61,22.8,24.01,596800.0],["2018-01-09",24.25,24.45,23.08,23.27,427100.0],["2018-01-10",23.04,23.49,22.9,23.38,227300.0],["2018-01-11",23.45,23.45,23.03,23.18,112300.0],["2018-01-12",23.11,24.16,22.85,23.33,277500.0],["2018-01-16",23.48,24.5,22.81,22.89,477700.0],["2018-01-17",23.06,23.4,22.75,23.14,160200.0],["2018-01-18",23.14,23.65,22.85,23.46,234000.0],["2018-01-19",23.48,24.33,23.11,24.01,345700.0],["2018-01-22",24.15,25.09,23.91,24.12,614100.0],["2018-01-23",24.13,24.67,23.22,23.26,328000.0],["2018-01-24",23.22,23.73,22.81,22.9,269200.0],["2018-01-25",22.97,23.44,22.84,23.01,136300.0],["2018-01-26",23.29,23.59,23.0,23.24,104600.0],["2018-01-29",23.13,23.4,22.9,22.96,215000.0],["2018-01-30",22.86,23.42,22.79,23.15,142300.0],["2018-01-31",23.3,23.371,17.55,17.75,1256500.0],["2018-02-01",17.6,18.72,17.3,18.1,317200.0],["2018-02-02",17.88,18.035,15.8,16.19,383100.0],["2018-02-05",16.03,16.91,15.6,15.72,202200.0],["2018-02-06",15.0,16.27,13.273,15.8,688600.0],["2018-02-07",16.0,16.0,14.74,15.01,235300.0],["2018-02-08",15.52,15.979,14.05,14.24,286300.0],["2018-02-09",14.41,14.89,13.4,14.72,271700.0],["2018-02-12",14.91,15.0,14.24,14.83,143000.0],["2018-02-13",14.56,14.99,14.46,14.92,88200.0],["2018-02-14",15.0,16.47,14.91,16.08,388900.0],["2018-02-15",16.15,16.43,15.35,16.15,227100.0],["2018-02-16",16.01,16.23,14.6,14.72,201200.0],["2018-02-20",14.77,14.84,14.02,14.37,170900.0],["2018-02-21",14.38,14.93,14.18,14.32,115000.0],["2018-02-22",14.44,14.98,14.21,14.66,158500.0],["2018-02-23",14.71,15.6,14.71,15.38,302500.0],["2018-02-26",15.65,18.19,15.38,18.09,864100.0],["2018-02-27",15.25,15.65,14.24,14.27,860800.0],["2018-02-28",14.27,14.62,13.755,13.95,228800.0],["2018-03-01",13.57,13.851,12.33,12.72,450300.0],["2018-03-02",12.71,13.87,12.45,13.32,282100.0],["2018-03-05",13.33,13.979,13.1,13.92,122300.0],["2018-03-06",14.0,14.07,13.26,13.42,139800.0],["2018-03-07",13.29,14.95,13.29,14.69,282800.0],["2018-03-08",15.08,15.5,13.311,14.04,218700.0],["2018-03-09",14.07,14.4,13.6,14.06,101300.0],["2018-03-12",14.95,15.15,14.292,15.1,321100.0],["2018-03-13",14.95,15.15,14.0,14.36,273700.0],["2018-03-14",14.38,14.978,14.3,14.66,140600.0],["2018-03-15",14.51,15.25,14.51,15.14,148700.0],["2018-03-16",15.31,17.426,15.036,16.1,440000.0],["2018-03-19",15.94,16.47,15.3,15.7,141400.0],["2018-03-20",15.74,16.205,15.36,15.6,57200.0],["2018-03-21",15.49,16.75,15.41,16.72,296900.0],["2018-03-22",16.17,16.64,15.0,15.52,206500.0],["2018-03-23",15.38,16.0,15.25,15.45,221800.0],["2018-03-26",15.66,16.18,13.67,14.96,291600.0],["2018-03-27",15.0,15.0,13.7,13.82,254700.0],["2018-03-28",13.8,14.51,13.5,13.72,126500.0],["2018-03-29",13.69,14.51,13.61,13.92,147500.0],["2018-04-02",13.76,14.13,13.57,14.06,107100.0],["2018-04-03",14.18,14.335,13.605,13.79,119200.0],["2018-04-04",13.6,13.87,12.75,13.16,197100.0],["2018-04-05",14.39,15.91,13.984,15.32,840900.0],["2018-04-06",15.17,17.1,15.053,15.78,428600.0],["2018-04-09",15.98,17.05,15.98,16.16,166600.0],["2018-04-10",16.43,17.8,16.43,16.96,309800.0],["2018-04-11",16.82,18.2,16.61,17.51,364700.0],["2018-04-12",17.67,17.93,16.96,17.22,148700.0],["2018-04-13",17.32,17.75,16.92,17.2,114600.0],["2018-04-16",17.28,18.35,16.96,17.23,207400.0],["2018-04-17",17.38,17.77,16.9,17.15,109300.0],["2018-04-18",17.24,17.4,16.78,16.95,126500.0],["2018-04-19",16.9,17.27,16.5,17.11,86200.0],["2018-04-20",17.01,17.45,16.8,17.05,63400.0],["2018-04-23",18.0,18.79,17.55,17.6,581100.0],["2018-04-24",17.61,18.06,17.0,17.17,157200.0],["2018-04-25",17.17,17.57,16.82,16.87,83300.0],["2018-04-26",17.77,18.88,17.57,18.59,321400.0],["2018-04-27",18.59,19.95,18.59,19.57,297200.0],["2018-04-30",20.38,21.7,20.28,20.71,371400.0],["2018-05-01",20.97,21.24,19.13,19.34,212600.0],["2018-05-02",19.34,20.3,19.243,20.05,143500.0],["2018-05-03",20.05,20.5,19.36,20.38,154400.0],["2018-05-04",20.13,21.39,20.0,21.25,246100.0],["2018-05-07",21.34,21.55,20.02,20.57,220200.0],["2018-05-08",20.47,20.67,19.605,20.18,210200.0],["2018-05-09",20.24,23.49,20.13,22.48,550300.0],["2018-05-10",22.49,23.8,21.501,21.72,258900.0],["2018-05-11",21.74,22.5,21.23,22.18,163800.0],["2018-05-14",22.37,22.37,20.94,21.47,145300.0],["2018-05-15",21.13,21.88,20.611,21.26,129700.0],["2018-05-16",21.56,22.15,21.52,21.78,118800.0],["2018-05-17",21.78,22.48,21.78,22.27,94300.0],["2018-05-18",22.34,22.614,21.89,22.14,84300.0],["2018-05-21",22.18,22.739,21.72,21.91,67300.0],["2018-05-22",21.88,22.4,21.31,21.44,55800.0],["2018-05-23",21.2,21.885,19.75,20.34,189500.0],["2018-05-24",20.07,20.52,19.94,20.2,57400.0],["2018-05-25",20.06,20.74,19.78,20.67,61700.0],["2018-05-29",20.47,20.955,20.02,20.79,88300.0],["2018-05-30",20.61,21.43,19.82,20.04,127100.0],["2018-05-31",20.1,20.46,19.8,20.4,111400.0],["2018-06-01",20.15,21.19,20.15,20.99,96100.0],["2018-06-04",20.67,20.99,19.6,20.47,132600.0],["2018-06-05",20.46,20.95,20.107,20.82,82900.0],["2018-06-06",20.97,21.24,20.57,21.18,185500.0],["2018-06-07",21.18,22.3,20.78,20.92,133500.0],["2018-06-08",20.83,21.82,20.83,21.4,92000.0],["2018-06-11",21.56,21.99,21.21,21.62,95300.0],["2018-06-12",21.53,24.5,21.53,24.16,371500.0],["2018-06-13",24.57,24.76,23.03,23.2,233200.0],["2018-06-14",23.0,24.39,22.64,23.37,202600.0],["2018-06-15",23.13,23.58,22.75,23.06,96500.0],["2018-06-18",22.56,24.0,22.56,23.4,132700.0],["2018-06-19",22.8,23.2,21.5,22.15,193900.0],["2018-06-20",22.16,22.309,21.36,21.6,179200.0],["2018-06-21",18.43,18.74,17.75,17.99,1480100.0],["2018-06-22",18.12,18.6,17.63,18.04,895600.0],["2018-06-25",18.05,18.62,17.75,18.18,381900.0],["2018-06-26",18.49,18.49,16.8,17.73,227300.0],["2018-06-27",17.85,18.2,17.1,17.24,288200.0],["2018-06-28",17.24,17.96,16.28,16.38,276800.0],["2018-06-29",16.41,17.295,16.4,16.82,450400.0],["2018-07-02",16.6,18.2,16.6,17.97,227200.0],["2018-07-03",18.0,18.21,17.619,17.99,165300.0],["2018-07-05",17.89,18.13,17.26,17.81,117900.0],["2018-07-06",17.78,17.86,17.15,17.15,219800.0],["2018-07-09",17.31,17.47,16.6,17.17,102900.0],["2018-07-10",17.03,17.21,16.685,17.04,120100.0],["2018-07-11",16.78,17.37,16.78,17.32,84000.0],["2018-07-12",17.5,17.73,17.15,17.35,124700.0],["2018-07-13",17.56,17.62,16.9,17.1,90100.0],["2018-07-16",17.0,17.12,16.33,16.49,116200.0],["2018-07-17",16.51,16.82,16.0,16.3,85800.0],["2018-07-18",16.25,16.67,15.88,16.63,97900.0],["2018-07-19",16.64,17.42,16.53,17.01,138800.0],["2018-07-20",16.99,17.22,16.57,16.71,53600.0],["2018-07-23",16.58,16.812,16.43,16.64,56700.0],["2018-07-24",16.73,16.74,15.76,16.05,157100.0],["2018-07-25",16.05,16.85,15.8,16.74,96300.0],["2018-07-26",16.51,16.97,16.21,16.58,37100.0],["2018-07-27",16.55,16.77,15.25,15.57,114000.0],["2018-07-30",15.51,15.51,13.78,13.91,201300.0],["2018-07-31",13.98,14.93,13.98,14.93,88600.0],["2018-08-01",14.96,15.12,14.48,14.82,76500.0],["2018-08-02",14.77,15.04,14.25,14.49,75000.0],["2018-08-03",14.56,14.785,13.91,13.94,125400.0],["2018-08-06",14.12,14.29,13.86,14.07,101100.0],["2018-08-07",14.19,14.89,13.859,14.57,117800.0],["2018-08-08",14.85,14.93,14.25,14.41,63600.0],["2018-08-09",14.69,15.16,14.45,14.75,99500.0],["2018-08-10",14.74,14.974,14.49,14.68,94600.0],["2018-08-13",14.81,16.635,14.6,15.8,555300.0],["2018-08-14",12.3,13.053,11.85,12.3,940600.0],["2018-08-15",12.25,12.28,10.0,10.79,863500.0],["2018-08-16",11.09,11.61,10.6,11.31,197600.0],["2018-08-17",11.172,11.49,10.81,11.38,99600.0],["2018-08-20",11.59,11.951,11.01,11.22,223000.0],["2018-08-21",11.41,11.6,11.24,11.28,166400.0],["2018-08-22",11.42,11.444,10.961,11.01,259200.0],["2018-08-23",10.95,11.15,10.68,10.72,152700.0],["2018-08-24",10.72,10.96,10.29,10.49,129100.0],["2018-08-27",10.6,10.835,10.0,10.28,275600.0],["2018-08-28",10.34,10.64,10.12,10.51,177700.0],["2018-08-29",10.5,10.75,10.18,10.31,167000.0],["2018-08-30",10.3,10.58,10.26,10.32,136600.0],["2018-08-31",10.2,10.545,10.2,10.44,115200.0],["2018-09-04",10.5,10.71,10.106,10.35,140500.0],["2018-09-05",10.74,10.75,10.16,10.32,131600.0],["2018-09-06",10.39,10.6,10.21,10.47,121700.0],["2018-09-07",10.55,10.576,10.26,10.32,63700.0],["2018-09-10",10.35,10.48,10.27,10.37,49100.0],["2018-09-11",10.18,10.57,10.11,10.27,103400.0],["2018-09-12",10.27,10.27,10.03,10.16,115000.0],["2018-09-13",10.17,10.77,10.17,10.52,142600.0],["2018-09-14",10.59,10.59,10.25,10.41,85200.0],["2018-09-17",10.39,10.39,10.1,10.13,78900.0],["2018-09-18",10.23,10.41,10.13,10.27,63200.0],["2018-09-19",10.34,10.47,10.12,10.45,94000.0],["2018-09-20",10.48,10.8,10.28,10.65,239600.0],["2018-09-21",10.74,10.85,10.52,10.7,220100.0],["2018-09-24",10.67,10.85,10.51,10.62,126300.0],["2018-09-25",10.74,10.77,10.61,10.69,75300.0],["2018-09-26",10.61,10.7,10.35,10.5,88000.0],["2018-09-27",10.51,10.54,10.25,10.33,62500.0],["2018-09-28",10.31,10.5,10.26,10.43,41900.0],["2018-10-01",10.27,10.384,9.51,9.55,332400.0],["2018-10-02",9.27,9.707,9.1,9.22,123900.0],["2018-10-03",9.31,9.53,8.99,9.46,171000.0],["2018-10-04",9.51,9.51,8.83,8.93,107700.0],["2018-10-05",8.93,9.07,8.5,8.91,89500.0],["2018-10-08",8.91,9.18,8.69,9.11,74100.0],["2018-10-09",9.06,9.3,8.87,9.11,74900.0],["2018-10-10",9.07,9.07,8.12,8.13,166900.0],["2018-10-11",8.13,8.936,8.13,8.53,126800.0],["2018-10-12",8.76,8.9,8.36,8.6,177600.0],["2018-10-15",8.62,8.8,8.2,8.34,97100.0],["2018-10-16",8.36,8.931,8.25,8.62,196700.0],["2018-10-17",8.66,8.66,8.32,8.45,153700.0],["2018-10-18",8.38,8.49,8.1,8.12,66500.0],["2018-10-19",8.14,8.23,7.76,7.81,154000.0],["2018-10-22",7.74,7.86,7.54,7.61,123100.0],["2018-10-23",7.59,7.84,7.4,7.6,183100.0],["2018-10-24",7.59,7.65,7.2,7.23,180300.0],["2018-10-25",7.29,7.305,7.15,7.2,163900.0],["2018-10-26",7.04,7.39,6.764,6.96,96700.0],["2018-10-29",7.05,7.19,6.63,6.68,69700.0],["2018-10-30",6.67,7.166,6.5,6.92,326800.0],["2018-10-31",7.07,7.07,6.725,6.9,202100.0],["2018-11-01",6.92,7.86,6.72,7.47,411300.0],["2018-11-02",7.5,8.25,7.28,8.12,298500.0],["2018-11-05",8.08,8.08,7.34,7.46,158400.0],["2018-11-06",7.46,7.778,7.09,7.22,160000.0],["2018-11-07",7.26,7.74,7.26,7.5,112100.0],["2018-11-08",7.49,7.78,7.051,7.11,67200.0],["2018-11-09",7.08,7.15,6.717,7.03,128500.0],["2018-11-12",6.96,7.53,6.649,6.88,153700.0],["2018-11-13",8.0,8.0,6.61,6.78,505500.0],["2018-11-14",6.85,7.005,5.86,5.87,280400.0],["2018-11-15",5.77,6.335,5.722,5.84,367200.0],["2018-11-16",5.81,6.0,5.2,5.28,397100.0],["2018-11-19",5.31,5.443,5.24,5.33,271800.0],["2018-11-20",5.17,5.62,5.152,5.34,306800.0],["2018-11-21",5.36,5.83,5.36,5.57,239800.0],["2018-11-23",5.55,5.96,5.46,5.5,162000.0],["2018-11-26",5.61,5.85,5.47,5.75,156900.0],["2018-11-27",5.74,5.911,5.6,5.73,137900.0],["2018-11-28",5.76,5.99,5.62,5.895,537500.0],["2018-11-29",5.76,6.1,5.72,6.0,1827200.0],["2018-11-30",5.94,5.99,5.61,5.91,404500.0],["2018-12-03",6.01,6.289,5.41,5.93,441900.0],["2018-12-04",5.85,5.85,5.155,5.32,320500.0],["2018-12-06",5.16,5.85,4.955,5.71,483600.0],["2018-12-07",5.72,5.8,5.31,5.63,464800.0],["2018-12-10",7.96,8.0,6.35,6.895,3362200.0],["2018-12-11",6.6,6.65,6.12,6.31,952100.0],["2018-12-12",6.51,6.51,5.54,5.66,967300.0],["2018-12-13",5.59,5.92,5.35,5.78,1087300.0],["2018-12-14",5.65,5.77,5.41,5.67,429200.0],["2018-12-17",5.7,5.72,5.07,5.22,528700.0],["2018-12-18",5.28,5.38,4.812,5.03,575200.0],["2018-12-19",5.03,5.03,4.51,4.55,864900.0],["2018-12-20",4.5,4.66,4.319,4.4,671200.0],["2018-12-21",4.24,4.3,3.92,4.02,1070500.0],["2018-12-24",4.24,4.35,3.91,4.0,269700.0],["2018-12-26",4.06,4.45,3.98,4.21,449700.0],["2018-12-27",4.12,4.23,3.653,3.98,487100.0],["2018-12-28",4.02,4.026,3.8,3.9,269000.0],["2018-12-31",3.91,3.91,3.67,3.8,768300.0],["2019-01-02",3.76,4.63,3.753,4.57,613200.0],["2019-01-03",4.57,4.78,4.33,4.62,938000.0],["2019-01-04",4.71,4.776,4.28,4.49,716700.0],["2019-01-07",4.49,4.64,4.37,4.56,430000.0],["2019-01-08",4.6,4.94,4.265,4.71,1148400.0],["2019-01-09",4.74,4.81,4.33,4.51,1172800.0],["2019-01-10",5.36,5.56,4.75,4.95,3242300.0],["2019-01-11",4.88,5.16,4.6,4.89,1444200.0],["2019-01-14",4.89,4.96,4.61,4.81,1021700.0],["2019-01-15",4.8,5.186,4.69,5.01,639300.0],["2019-01-16",5.06,5.28,4.85,5.04,1088900.0],["2019-01-17",5.08,5.2,5.0,5.09,812100.0],["2019-01-18",5.17,5.34,4.95,5.15,692200.0],["2019-01-22",5.18,5.2,4.81,4.9,483900.0],["2019-01-23",5.0,5.03,4.36,4.88,813900.0],["2019-01-24",4.87,4.99,4.7,4.99,504900.0],["2019-01-25",4.98,5.33,4.92,5.26,814700.0],["2019-01-28",5.19,5.82,5.11,5.69,987000.0],["2019-01-29",5.79,5.83,5.21,5.38,1306300.0],["2019-01-30",5.42,5.58,5.24,5.5,570500.0],["2019-01-31",5.5,5.6,5.195,5.33,527100.0],["2019-02-01",5.32,5.65,5.274,5.61,599500.0],["2019-02-04",5.65,5.74,5.45,5.57,282700.0],["2019-02-05",5.58,5.6,5.28,5.52,346000.0],["2019-02-06",5.52,5.88,5.42,5.59,1067700.0],["2019-02-07",5.58,5.58,5.035,5.1,807700.0],["2019-02-08",5.09,5.2,4.8,5.04,630100.0],["2019-02-11",5.02,5.34,4.94,5.23,357000.0],["2019-02-12",5.28,5.75,5.05,5.65,762300.0],["2019-02-13",5.65,5.65,5.25,5.36,1058100.0],["2019-02-14",5.37,5.5,5.2,5.24,483100.0],["2019-02-15",5.26,5.29,5.045,5.25,478400.0],["2019-02-19",5.24,5.32,5.12,5.14,210900.0],["2019-02-20",5.1,5.16,4.94,4.97,580100.0],["2019-02-21",4.97,5.13,4.88,5.1,485800.0],["2019-02-22",4.88,5.4,4.88,5.28,1392800.0],["2019-02-25",5.3,6.775,5.294,6.36,2491700.0],["2019-02-26",6.31,6.62,6.0,6.47,1651200.0],["2019-02-27",6.51,6.8,6.13,6.24,1051000.0],["2019-02-28",6.25,6.37,6.026,6.17,492900.0],["2019-03-01",6.22,6.98,6.15,6.86,1588700.0],["2019-03-04",7.02,7.61,6.759,7.12,1718500.0],["2019-03-05",7.08,7.08,6.56,6.96,621200.0],["2019-03-06",7.19,7.19,6.32,6.49,704600.0],["2019-03-07",6.54,6.573,6.2,6.29,415500.0],["2019-03-08",6.2,6.38,5.77,5.94,536600.0],["2019-03-11",6.0,6.75,5.95,6.64,856400.0],["2019-03-12",6.65,6.771,6.117,6.42,519800.0],["2019-03-13",6.49,6.63,6.28,6.33,482600.0],["2019-03-14",6.34,6.49,6.25,6.36,341600.0],["2019-03-15",6.34,6.44,6.1,6.26,582600.0],["2019-03-18",6.3,6.64,6.18,6.46,587300.0],["2019-03-19",6.5,6.565,6.31,6.32,238900.0],["2019-03-20",6.55,6.667,6.245,6.49,487300.0],["2019-03-21",6.5,6.67,6.363,6.59,594400.0],["2019-03-22",6.58,6.65,6.17,6.28,539900.0],["2019-03-25",6.28,6.28,5.65,5.66,596400.0],["2019-03-26",5.8,5.92,5.32,5.325,433800.0],["2019-03-27",5.36,5.763,4.9,5.23,975800.0],["2019-03-28",5.24,5.37,5.17,5.27,285000.0],["2019-03-29",5.32,5.37,5.15,5.2,143000.0],["2019-04-01",5.29,5.68,5.25,5.61,377500.0],["2019-04-02",5.63,5.8,5.45,5.58,242200.0],["2019-04-03",5.9,6.98,5.81,6.71,1675200.0],["2019-04-04",6.68,6.94,6.3,6.9,953600.0],["2019-04-05",6.9,7.148,6.51,6.97,763600.0],["2019-04-08",7.0,7.2,6.59,6.69,527600.0],["2019-04-09",6.68,6.68,6.41,6.48,242300.0],["2019-04-10",6.53,6.99,6.47,6.95,306900.0],["2019-04-11",6.96,6.96,6.59,6.68,243400.0],["2019-04-12",6.7,6.807,6.15,6.21,383400.0],["2019-04-15",6.22,6.32,6.01,6.28,232400.0],["2019-04-16",6.27,6.41,6.17,6.41,175500.0],["2019-04-17",6.5,6.538,5.91,6.03,461300.0],["2019-04-18",5.98,6.1,5.81,5.91,199400.0],["2019-04-22",5.9,5.9,5.65,5.69,229400.0],["2019-04-23",5.7,5.8,5.5,5.71,321000.0],["2019-04-24",5.7,6.37,5.66,6.3,441500.0],["2019-04-25",6.5,6.514,5.9,5.99,403000.0],["2019-04-26",5.91,6.3,5.9,6.27,185100.0],["2019-04-29",6.27,6.366,6.05,6.2,122100.0],["2019-04-30",6.2,6.251,5.974,6.19,148300.0],["2019-05-01",6.17,6.17,5.92,6.11,124300.0],["2019-05-02",6.07,6.18,5.89,5.97,210600.0],["2019-05-03",5.97,6.36,5.97,6.16,293700.0],["2019-05-06",6.1,6.43,5.91,6.41,186100.0],["2019-05-07",6.38,6.41,5.81,6.11,268100.0],["2019-05-08",6.09,6.26,5.93,6.19,221300.0],["2019-05-09",6.35,7.3,6.15,7.15,1070300.0],["2019-05-10",7.18,7.55,6.948,7.33,759700.0],["2019-05-13",6.9,7.04,6.64,6.9,420600.0],["2019-05-14",6.95,7.29,6.8,7.07,356300.0],["2019-05-15",7.06,8.64,7.03,8.47,1384800.0],["2019-05-16",8.3,9.16,7.9,8.04,991800.0],["2019-05-17",7.99,8.8,7.941,8.2,593100.0],["2019-05-20",8.13,8.23,7.6,7.97,491400.0],["2019-05-21",8.15,8.72,7.815,8.61,557300.0],["2019-05-22",8.63,9.68,8.63,9.56,1270700.0],["2019-05-23",9.3,9.314,8.56,8.78,649300.0],["2019-05-24",9.04,9.09,8.61,8.78,315100.0],["2019-05-28",8.74,8.83,8.3,8.64,359500.0],["2019-05-29",8.47,8.68,8.2,8.57,439500.0],["2019-05-30",8.7,9.98,8.61,9.88,909000.0],["2019-05-31",9.64,9.7,8.7,8.84,915100.0],["2019-06-03",8.97,9.07,8.56,8.81,497600.0],["2019-06-04",8.94,9.34,8.5,9.26,534800.0],["2019-06-05",9.29,9.35,8.58,8.78,507600.0],["2019-06-06",8.77,8.85,7.72,8.32,592700.0],["2019-06-07",8.32,8.79,8.26,8.6,318800.0],["2019-06-10",8.73,8.89,8.09,8.27,379900.0],["2019-06-11",8.34,8.59,8.1,8.57,283000.0],["2019-06-12",8.42,8.42,7.8,8.15,402500.0],["2019-06-13",8.16,8.169,7.55,7.68,522900.0],["2019-06-14",7.58,7.69,7.37,7.49,440700.0],["2019-06-17",7.48,8.43,7.37,8.13,688000.0],["2019-06-18",8.37,8.45,7.9,8.23,535300.0],["2019-06-19",8.18,8.94,8.012,8.46,412000.0],["2019-06-20",8.63,8.75,8.21,8.34,274700.0],["2019-06-21",8.33,8.79,8.13,8.66,442600.0],["2019-06-24",8.7,8.7,8.27,8.34,274000.0],["2019-06-25",8.33,8.429,7.89,7.91,230900.0],["2019-06-26",8.09,8.44,7.948,8.04,341400.0],["2019-06-27",8.15,8.21,7.905,7.98,258000.0],["2019-06-28",8.09,8.79,7.757,8.36,1417500.0],["2019-07-01",8.51,8.72,8.29,8.36,336100.0],["2019-07-02",8.38,8.4,8.16,8.4,196800.0],["2019-07-03",8.41,8.41,8.165,8.23,126200.0],["2019-07-05",8.28,8.33,8.05,8.17,159400.0],["2019-07-08",8.1,8.16,7.66,7.7,356700.0],["2019-07-09",7.7,7.73,7.43,7.62,303100.0],["2019-07-10",7.65,7.89,7.575,7.72,282800.0],["2019-07-11",7.64,7.98,7.5,7.94,232700.0],["2019-07-12",7.87,8.145,7.65,8.12,371000.0],["2019-07-15",8.12,8.17,7.75,8.01,457400.0],["2019-07-16",7.96,8.15,7.835,8.06,222200.0],["2019-07-17",8.01,8.07,7.86,7.9,156700.0],["2019-07-18",7.85,7.9,7.29,7.5,421900.0],["2019-07-19",7.51,8.088,7.5,7.8,668200.0],["2019-07-22",7.83,8.05,7.52,7.6,337600.0],["2019-07-23",7.71,7.76,7.358,7.49,281500.0],["2019-07-24",7.51,7.71,7.36,7.65,305000.0],["2019-07-25",7.6,7.76,7.37,7.47,439800.0],["2019-07-26",7.5,7.61,7.36,7.44,310100.0],["2019-07-29",7.38,7.44,6.5,7.02,703200.0],["2019-07-30",6.91,7.15,6.725,7.07,318000.0],["2019-07-31",7.04,7.22,6.854,6.94,190100.0],["2019-08-01",6.92,7.02,6.55,6.6,356200.0],["2019-08-02",6.5,7.06,6.37,7.01,331800.0],["2019-08-05",6.78,6.868,6.51,6.65,226700.0],["2019-08-06",6.64,6.74,6.38,6.7,213800.0],["2019-08-07",6.57,6.93,6.43,6.81,338400.0],["2019-08-08",6.92,6.99,4.87,5.17,1574600.0],["2019-08-09",5.22,5.36,5.0,5.04,586900.0],["2019-08-12",5.01,5.12,4.75,4.99,434800.0],["2019-08-13",4.85,5.63,4.82,5.36,1082500.0],["2019-08-14",5.25,5.41,4.91,4.91,413200.0],["2019-08-15",4.93,5.14,4.6,4.74,409400.0],["2019-08-16",4.79,5.02,4.7,4.73,368000.0],["2019-08-19",4.8,4.97,4.74,4.84,289200.0],["2019-08-20",4.92,5.1,4.79,4.8,383600.0],["2019-08-21",4.9,4.99,4.76,4.91,220000.0],["2019-08-22",4.85,4.94,4.62,4.65,528600.0],["2019-08-23",4.67,4.85,4.41,4.41,792200.0],["2019-08-26",4.45,4.59,4.18,4.2,528400.0],["2019-08-27",4.2,4.5,4.15,4.29,511400.0],["2019-08-28",4.29,4.39,4.13,4.32,237800.0],["2019-08-29",4.35,4.48,4.25,4.43,247800.0],["2019-08-30",4.48,4.59,4.27,4.54,566300.0],["2019-09-03",4.45,4.47,4.26,4.29,442700.0],["2019-09-04",4.3,4.38,4.15,4.2,347700.0],["2019-09-05",4.27,4.58,4.19,4.52,923500.0],["2019-09-06",4.5,4.521,4.2,4.33,411600.0],["2019-09-09",4.35,4.35,4.09,4.27,409700.0],["2019-09-10",4.22,4.5,4.15,4.45,381900.0],["2019-09-11",4.5,4.52,4.29,4.41,349500.0],["2019-09-12",4.5,4.5,4.33,4.36,194700.0],["2019-09-13",4.41,4.41,4.21,4.22,213500.0],["2019-09-16",4.26,4.32,4.18,4.22,169900.0],["2019-09-17",4.27,4.38,4.05,4.25,534300.0],["2019-09-18",4.25,4.3,4.04,4.09,421300.0],["2019-09-19",4.1,4.18,3.88,3.98,474200.0],["2019-09-20",4.0,4.01,3.77,3.92,379600.0],["2019-09-23",3.88,3.9,3.71,3.78,217400.0],["2019-09-24",3.8,3.86,3.625,3.7,496300.0],["2019-09-25",3.71,3.955,3.62,3.84,665100.0],["2019-09-26",3.87,4.13,3.8,3.83,750800.0],["2019-09-27",3.88,4.04,3.65,3.68,585000.0],["2019-09-30",3.68,3.71,3.44,3.57,639200.0],["2019-10-01",3.6,3.77,3.31,3.34,858900.0],["2019-10-02",3.33,3.54,3.06,3.41,805400.0],["2019-10-03",3.47,3.58,3.31,3.43,562300.0],["2019-10-04",3.43,3.48,3.29,3.36,280200.0],["2019-10-07",3.35,3.365,3.21,3.23,330700.0],["2019-10-08",3.23,3.25,3.07,3.14,459400.0],["2019-10-09",3.14,3.22,3.12,3.15,252700.0],["2019-10-10",3.15,3.15,3.01,3.1,358800.0],["2019-10-11",3.12,3.25,3.08,3.08,347500.0],["2019-10-14",3.08,3.3,2.95,3.13,756500.0],["2019-10-15",3.18,3.185,3.04,3.09,296600.0],["2019-10-16",3.1,3.2,3.02,3.08,359900.0],["2019-10-17",3.06,3.4,3.04,3.1,791600.0],["2019-10-18",3.12,3.17,2.95,3.02,560400.0],["2019-10-21",3.01,3.11,2.8,3.07,1280700.0],["2019-10-22",3.1,3.1,2.91,2.91,468000.0],["2019-10-23",2.89,3.04,2.83,3.0,502100.0],["2019-10-24",3.04,3.06,2.87,2.89,250400.0],["2019-10-25",2.89,3.0,2.86,2.95,379900.0],["2019-10-28",2.97,2.985,2.87,2.87,404200.0],["2019-10-29",2.9,2.96,2.81,2.81,361700.0],["2019-10-30",2.86,2.9,2.62,2.72,533500.0],["2019-10-31",2.77,2.77,2.43,2.6,1278200.0],["2019-11-01",2.61,2.8,2.6,2.71,360900.0],["2019-11-04",2.75,2.87,2.74,2.76,372900.0],["2019-11-05",2.76,2.8,2.66,2.66,196500.0],["2019-11-06",2.67,2.75,2.53,2.7,294100.0],["2019-11-07",2.48,2.88,2.44,2.66,709800.0],["2019-11-08",2.56,2.72,2.522,2.67,239000.0],["2019-11-11",2.62,2.68,2.56,2.6,135400.0],["2019-11-12",2.61,2.77,2.59,2.71,266600.0],["2019-11-13",2.71,2.75,2.67,2.69,186900.0],["2019-11-14",2.7,2.7,2.62,2.62,150500.0],["2019-11-15",2.78,2.84,2.65,2.835,563600.0],["2019-11-18",2.87,3.3,2.85,3.11,1609400.0],["2019-11-19",3.14,3.184,2.94,3.11,427400.0],["2019-11-20",3.13,3.25,3.07,3.07,377700.0],["2019-11-21",3.17,3.23,2.9,2.93,357400.0],["2019-11-22",2.95,3.09,2.923,3.08,174500.0],["2019-11-25",3.1,3.23,3.05,3.2,323500.0],["2019-11-26",3.25,3.48,3.08,3.13,833000.0],["2019-11-27",3.13,3.18,3.0,3.09,253000.0],["2019-11-29",3.07,3.19,3.0,3.02,112300.0],["2019-12-02",3.05,3.05,2.76,2.91,503700.0],["2019-12-03",2.83,2.985,2.79,2.85,218700.0],["2019-12-04",2.88,2.98,2.8,2.84,157300.0],["2019-12-05",2.88,3.03,2.83,2.88,296900.0],["2019-12-06",2.9,3.044,2.88,2.96,291900.0],["2019-12-09",2.99,3.03,2.95,3.0,293300.0],["2019-12-10",2.99,3.05,2.88,2.9,276400.0],["2019-12-11",2.87,2.983,2.75,2.78,427200.0],["2019-12-12",2.77,2.85,2.71,2.82,310900.0],["2019-12-13",2.78,2.87,2.71,2.72,219500.0],["2019-12-16",2.72,2.79,2.56,2.66,410300.0],["2019-12-17",2.63,2.7,2.55,2.61,358400.0],["2019-12-18",2.64,2.74,2.56,2.62,394100.0],["2019-12-19",2.68,2.74,2.62,2.68,227500.0],["2019-12-20",2.66,2.68,2.57,2.61,431600.0],["2019-12-23",2.57,2.67,2.55,2.6,433600.0],["2019-12-24",2.57,2.67,2.57,2.64,157200.0],["2019-12-26",2.64,2.68,2.51,2.52,398300.0],["2019-12-27",2.59,2.63,2.31,2.55,714000.0],["2019-12-30",2.57,2.57,2.36,2.37,1021600.0],["2019-12-31",2.37,2.56,2.32,2.49,838200.0],["2020-01-02",2.53,2.57,2.38,2.53,358800.0],["2020-01-03",2.5,2.56,2.44,2.56,187100.0],["2020-01-06",2.56,2.705,2.46,2.69,500400.0],["2020-01-07",2.7,2.7,2.61,2.64,137600.0],["2020-01-08",2.66,2.75,2.63,2.67,315000.0],["2020-01-09",2.7,2.7,2.53,2.59,309300.0],["2020-01-10",2.59,2.63,2.46,2.49,333700.0],["2020-01-13",2.49,2.498,2.37,2.4,328500.0],["2020-01-14",2.44,2.46,2.35,2.4,297500.0],["2020-01-15",2.37,2.49,2.37,2.4,162300.0],["2020-01-16",2.45,2.54,2.42,2.49,281500.0],["2020-01-17",2.66,2.66,2.45,2.49,487500.0],["2020-01-21",2.5,2.5,2.37,2.47,288500.0],["2020-01-22",2.47,2.51,2.38,2.4,271600.0],["2020-01-23",2.44,2.44,2.2,2.33,421500.0],["2020-01-24",2.35,2.35,2.18,2.24,579100.0],["2020-01-27",2.24,2.26,2.13,2.17,314600.0],["2020-01-28",2.25,2.35,2.15,2.35,447500.0],["2020-01-29",2.36,2.4,2.14,2.16,701900.0],["2020-01-30",2.14,2.24,2.1,2.21,406300.0],["2020-01-31",2.25,2.26,2.11,2.24,352900.0],["2020-02-03",2.25,2.26,2.12,2.17,284800.0],["2020-02-04",2.22,2.34,2.15,2.33,361900.0],["2020-02-05",2.35,2.42,2.28,2.33,247200.0],["2020-02-06",2.37,2.5,2.34,2.41,313300.0],["2020-02-07",2.43,2.48,2.39,2.43,184100.0],["2020-02-10",2.46,2.52,2.45,2.49,152200.0],["2020-02-11",2.5,2.5,2.36,2.44,267900.0],["2020-02-12",2.48,2.639,2.46,2.58,287200.0],["2020-02-13",2.59,2.89,2.576,2.86,560100.0],["2020-02-14",2.92,3.14,2.89,3.1,1144500.0],["2020-02-18",3.18,3.25,2.75,2.93,683500.0],["2020-02-19",3.0,3.08,2.9,3.03,237600.0],["2020-02-20",3.06,3.3,2.95,3.3,516500.0],["2020-02-21",3.33,3.36,3.05,3.3,457800.0],["2020-02-24",3.21,3.33,3.005,3.21,474500.0],["2020-02-25",3.2,3.3,2.88,2.935,558400.0],["2020-02-26",2.94,3.13,2.9,2.98,242800.0],["2020-02-27",2.9,2.9,2.67,2.71,375400.0],["2020-02-28",2.61,2.71,2.42,2.68,574800.0],["2020-03-02",2.77,2.97,2.77,2.9,342000.0],["2020-03-03",2.95,3.1,2.89,2.99,348400.0],["2020-03-04",3.1,3.6,3.1,3.37,1409700.0],["2020-03-05",3.08,3.21,2.92,3.04,529600.0],["2020-03-06",2.99,3.04,2.705,2.75,459900.0],["2020-03-09",2.46,2.68,2.4,2.4,329400.0],["2020-03-10",2.75,2.75,2.35,2.44,433400.0],["2020-03-11",2.56,2.7,2.1,2.14,475900.0],["2020-03-12",1.99,2.14,1.8,2.02,328600.0],["2020-03-13",2.01,2.2,1.84,1.89,401700.0],["2020-03-16",1.8,1.87,1.22,1.52,625800.0],["2020-03-17",1.52,1.99,1.5,1.75,386300.0],["2020-03-18",1.62,1.83,1.548,1.81,304300.0],["2020-03-19",1.85,2.0,1.69,1.94,236800.0],["2020-03-20",1.99,2.18,1.87,2.0,240300.0],["2020-03-23",2.0,2.11,1.86,2.1,244700.0],["2020-03-24",2.13,2.17,1.96,1.98,224800.0],["2020-03-25",1.98,2.3,1.93,2.16,203500.0],["2020-03-26",2.2,2.45,2.178,2.43,307500.0],["2020-03-27",2.32,2.44,2.25,2.29,171200.0],["2020-03-30",2.35,2.47,2.24,2.42,174400.0],["2020-03-31",2.42,2.5,2.26,2.33,116200.0],["2020-04-01",2.25,2.29,2.07,2.12,104900.0],["2020-04-02",2.07,2.2,2.0,2.05,113200.0],["2020-04-03",2.03,2.26,2.01,2.23,136900.0],["2020-04-06",2.35,3.17,2.301,2.78,1654400.0],["2020-04-07",2.89,3.1,2.75,2.91,385400.0],["2020-04-08",2.94,3.05,2.84,2.89,354000.0],["2020-04-09",2.98,3.11,2.8,2.96,406100.0],["2020-04-13",2.97,3.38,2.95,3.19,948400.0],["2020-04-14",3.19,3.38,3.07,3.11,795400.0],["2020-04-15",3.12,3.5,2.97,3.33,952800.0],["2020-04-16",3.4,3.77,3.22,3.74,721400.0],["2020-04-17",3.85,3.88,3.35,3.74,687300.0],["2020-04-20",3.64,4.15,3.64,3.86,588800.0],["2020-04-21",3.8,3.9,3.6,3.82,228500.0],["2020-04-22",3.92,4.07,3.895,4.02,261000.0],["2020-04-23",4.08,4.08,3.8,3.98,337300.0],["2020-04-24",3.95,4.05,3.83,4.01,161100.0],["2020-04-27",4.07,4.075,3.88,4.0,285200.0],["2020-04-28",4.0,4.12,3.82,4.03,276000.0],["2020-04-29",4.09,4.88,4.09,4.73,1020500.0],["2020-04-30",4.74,5.34,4.68,5.14,863300.0],["2020-05-01",5.16,5.172,4.73,4.98,626300.0],["2020-05-04",4.93,6.48,4.86,6.45,2858400.0],["2020-05-05",6.4,6.9,5.77,6.63,1424100.0],["2020-05-06",6.58,7.35,6.32,6.52,936300.0],["2020-05-07",6.49,6.97,6.05,6.4,772400.0],["2020-05-08",6.56,6.67,5.36,5.93,1553500.0],["2020-05-11",5.89,6.8,5.69,6.56,866800.0],["2020-05-12",6.99,7.49,6.35,7.14,1513200.0],["2020-05-13",7.2,7.55,6.43,6.78,823800.0],["2020-05-14",6.75,7.05,6.35,7.01,631500.0],["2020-05-15",6.92,7.1,6.7,6.92,382900.0],["2020-05-18",7.1,7.57,6.93,6.99,738300.0],["2020-05-19",7.01,7.659,6.93,7.14,738100.0],["2020-05-20",7.23,7.62,7.23,7.61,633400.0],["2020-05-21",7.6,8.51,7.58,8.24,1120400.0],["2020-05-22",8.26,8.76,7.86,8.03,750000.0],["2020-05-26",8.27,8.49,7.91,8.1,539200.0],["2020-05-27",8.15,8.46,7.96,8.32,591100.0],["2020-05-28",8.25,8.65,8.01,8.04,728600.0],["2020-05-29",8.0,8.6,7.54,8.49,623600.0],["2020-06-01",8.49,8.91,8.34,8.82,881100.0],["2020-06-02",8.93,10.03,8.92,9.7,1355200.0],["2020-06-03",9.9,12.2,9.4,12.02,1724200.0],["2020-06-04",11.82,14.54,11.71,13.29,2854100.0],["2020-06-05",13.7,13.97,10.29,11.16,2509600.0],["2020-06-08",11.2,12.73,11.2,12.61,1003800.0],["2020-06-09",12.5,13.94,12.1,13.64,1193500.0],["2020-06-10",13.79,14.18,13.01,13.12,821500.0],["2020-06-11",11.89,12.99,11.25,11.97,943000.0],["2020-06-12",12.25,12.95,12.13,12.57,483300.0],["2020-06-15",12.01,13.74,11.9,13.48,1153500.0],["2020-06-16",14.13,15.2,14.01,14.25,1064800.0],["2020-06-17",14.81,14.98,13.61,13.81,823800.0],["2020-06-18",14.0,16.97,13.845,16.89,2063600.0],["2020-06-19",17.08,18.3,16.62,16.89,3007300.0],["2020-06-22",16.83,19.18,16.13,18.42,1935400.0],["2020-06-23",18.6,19.67,17.21,17.41,1802400.0],["2020-06-24",17.48,18.41,14.25,16.73,3070000.0],["2020-06-25",16.9,18.55,16.09,18.55,1440900.0],["2020-06-26",18.27,18.68,16.65,17.15,4778500.0],["2020-06-29",17.2,17.89,16.07,16.93,833600.0],["2020-06-30",17.03,17.073,14.51,14.86,2161100.0],["2020-07-01",15.0,16.68,14.93,16.44,1198000.0],["2020-07-02",16.6,16.94,15.05,15.63,1078200.0],["2020-07-06",14.8,14.97,13.02,13.105,2321700.0],["2020-07-07",13.14,13.24,11.73,12.38,1850600.0],["2020-07-08",12.24,12.3,11.2,12.15,1699500.0],["2020-07-09",13.32,15.94,13.2,15.225,6929300.0],["2020-07-10",14.33,14.468,13.21,13.75,2170100.0],["2020-07-13",13.58,14.31,11.65,11.69,1800900.0],["2020-07-14",11.62,12.05,10.54,11.42,1318400.0],["2020-07-15",11.34,11.83,11.086,11.39,828000.0],["2020-07-16",11.33,11.38,10.85,11.29,603200.0],["2020-07-17",11.12,12.48,11.12,11.985,1224100.0],["2020-07-20",11.99,12.75,11.91,12.66,881500.0],["2020-07-21",12.82,12.88,11.84,12.16,735200.0],["2020-07-22",12.24,12.4,11.725,11.8,413200.0],["2020-07-23",11.65,11.97,11.12,11.25,494300.0],["2020-07-24",11.04,11.17,10.55,10.83,468800.0],["2020-07-27",11.01,11.4,10.57,11.26,971100.0],["2020-07-28",11.27,12.11,11.09,11.46,984700.0],["2020-07-29",11.66,11.66,11.09,11.51,541800.0],["2020-07-30",11.42,11.59,10.85,11.46,684200.0],["2020-07-31",11.9,11.91,10.96,11.32,822900.0],["2020-08-03",11.32,12.47,11.32,12.47,1026500.0],["2020-08-04",12.36,12.65,11.97,12.49,643400.0],["2020-08-05",12.6,12.933,12.23,12.61,633400.0],["2020-08-06",12.52,13.23,12.33,12.77,602700.0],["2020-08-07",12.81,13.16,12.34,12.98,722700.0],["2020-08-10",13.12,13.42,12.26,12.95,1113000.0],["2020-08-11",12.5,13.18,11.81,12.06,1035900.0],["2020-08-12",12.16,12.29,10.3,10.35,1252200.0],["2020-08-13",10.39,11.24,10.35,10.53,659100.0],["2020-08-14",10.6,10.83,10.42,10.8,385700.0],["2020-08-17",10.66,11.18,10.66,11.17,510000.0],["2020-08-18",11.28,11.46,10.76,11.09,332500.0],["2020-08-19",11.0,11.25,10.82,10.91,355500.0],["2020-08-20",10.84,11.06,10.66,10.78,403200.0],["2020-08-21",10.69,10.75,9.66,9.96,1070800.0],["2020-08-24",9.82,10.12,9.01,9.17,884700.0],["2020-08-25",9.2,9.5,8.85,9.28,679100.0],["2020-08-26",9.23,9.575,9.22,9.28,337600.0],["2020-08-27",9.3,9.48,8.5,8.83,748900.0],["2020-08-28",8.83,8.99,8.52,8.64,480600.0],["2020-08-31",8.56,8.669,8.04,8.27,1054800.0],["2020-09-01",8.25,9.17,8.16,9.1,825200.0],["2020-09-02",9.1,9.44,8.42,9.29,901100.0],["2020-09-03",9.16,9.16,8.116,8.2,763200.0],["2020-09-04",8.09,8.3,6.83,7.66,927400.0],["2020-09-08",7.31,7.62,7.13,7.24,597500.0],["2020-09-09",7.43,7.88,7.19,7.79,606400.0],["2020-09-10",7.88,7.89,7.17,7.3,666400.0],["2020-09-11",7.38,7.42,6.85,6.85,651400.0],["2020-09-14",6.88,7.37,6.63,7.28,582100.0],["2020-09-15",7.29,7.83,7.29,7.8,617700.0],["2020-09-16",7.94,8.07,7.63,7.71,519300.0],["2020-09-17",7.75,8.51,7.38,8.33,715300.0],["2020-09-18",8.92,10.43,8.8,9.62,3738000.0],["2020-09-21",9.31,9.87,8.55,8.79,1067500.0],["2020-09-22",9.1,9.22,8.47,8.95,640600.0],["2020-09-23",8.79,9.305,8.51,8.53,625800.0],["2020-09-24",8.41,8.43,7.88,8.055,558300.0],["2020-09-25",8.12,8.48,8.03,8.41,228000.0],["2020-09-28",8.55,9.05,8.37,9.02,412900.0],["2020-09-29",8.98,9.38,8.75,9.37,469900.0],["2020-09-30",9.42,9.62,8.98,9.16,530200.0],["2020-10-01",9.23,9.32,8.901,9.05,449800.0],["2020-10-02",8.75,9.22,8.5,8.85,282000.0],["2020-10-05",8.98,9.49,8.91,9.44,403800.0],["2020-10-06",9.52,10.0,9.05,9.11,619600.0],["2020-10-07",9.25,10.488,9.2,10.305,743300.0],["2020-10-08",10.5,11.64,10.49,11.1,1152300.0],["2020-10-09",11.52,11.6,10.5,11.09,725200.0],["2020-10-12",11.32,11.49,10.37,10.47,663800.0],["2020-10-13",10.4,10.59,9.63,10.14,629000.0],["2020-10-14",10.45,10.96,10.005,10.24,653200.0],["2020-10-15",9.94,10.12,9.72,9.99,470900.0],["2020-10-16",9.97,10.28,9.41,9.74,475500.0],["2020-10-19",9.81,10.04,9.59,9.63,308800.0],["2020-10-20",9.66,9.72,8.75,8.77,489900.0],["2020-10-21",8.75,9.19,8.51,8.72,403700.0],["2020-10-22",8.75,9.16,8.55,9.11,444100.0],["2020-10-23",9.13,9.72,8.93,9.71,386800.0],["2020-10-26",9.26,9.813,9.26,9.67,334400.0],["2020-10-27",9.67,10.14,9.6,9.98,442700.0],["2020-10-28",9.67,9.9,8.951,9.46,466900.0],["2020-10-29",9.47,10.65,9.47,10.26,646800.0],["2020-10-30",10.11,10.31,9.155,9.38,530400.0],["2020-11-02",9.45,9.849,8.88,8.98,379800.0],["2020-11-03",9.08,9.87,8.928,9.72,511900.0],["2020-11-04",10.0,10.65,9.96,10.53,539500.0],["2020-11-05",10.63,10.99,10.35,10.61,450900.0],["2020-11-06",10.62,10.64,9.85,9.91,777600.0],["2020-11-09",10.22,10.44,9.36,9.57,759200.0],["2020-11-10",10.63,10.72,9.67,10.55,1033300.0],["2020-11-11",10.58,11.45,10.15,11.37,899500.0],["2020-11-12",11.35,12.27,11.07,11.49,920800.0],["2020-11-13",11.99,12.21,11.445,12.12,782500.0],["2020-11-16",12.49,13.34,11.92,12.77,1012600.0],["2020-11-17",12.8,12.95,11.97,12.34,736100.0],["2020-11-18",12.25,14.52,12.25,14.13,1458000.0],["2020-11-19",14.49,16.36,14.41,16.32,1602500.0],["2020-11-20",17.01,17.85,15.65,17.42,1831300.0],["2020-11-23",17.09,17.34,15.55,16.52,1260000.0],["2020-11-24",16.47,17.96,15.52,17.38,943500.0],["2020-11-25",17.35,21.1,16.96,20.86,2090900.0],["2020-11-27",21.27,21.442,19.66,21.3,797600.0],["2020-11-30",23.043,35.79,22.5,26.61,14617400.0],["2020-12-01",27.6,30.31,23.71,25.28,3887200.0],["2020-12-02",24.36,25.25,22.32,24.31,2254900.0],["2020-12-03",21.121,25.43,20.57,23.78,4448100.0],["2020-12-04",24.03,27.3,24.0,27.15,1849900.0],["2020-12-07",26.9,32.46,25.32,30.01,2958700.0],["2020-12-08",30.12,31.365,27.65,28.72,1661800.0],["2020-12-09",29.28,31.19,27.66,28.29,2269000.0],["2020-12-10",27.49,30.07,27.034,29.29,1511000.0],["2020-12-11",29.22,31.379,28.75,30.98,1174300.0],["2020-12-14",31.85,32.12,27.8,28.2,1356600.0],["2020-12-15",28.98,29.39,25.485,26.06,1197700.0],["2020-12-16",26.15,27.255,25.58,25.61,742500.0],["2020-12-17",26.0,27.46,25.21,26.56,887000.0],["2020-12-18",26.66,26.94,25.04,25.5,1053700.0],["2020-12-21",25.353,27.92,24.656,27.63,1182800.0],["2020-12-22",28.56,31.27,28.2,30.29,1750100.0],["2020-12-23",31.3,33.33,29.16,29.35,1503800.0],["2020-12-24",29.32,30.94,28.54,30.69,605300.0],["2020-12-28",31.87,34.039,29.1,29.47,1780100.0],["2020-12-29",29.66,29.81,27.1,28.03,829500.0],["2020-12-30",28.24,29.6,27.71,29.11,388500.0],["2020-12-31",29.14,29.581,28.18,28.45,433600.0],["2021-01-04",28.65,28.72,26.1,26.49,760200.0],["2021-01-05",26.3,27.655,25.86,26.58,541800.0],["2021-01-06",26.19,28.195,25.65,26.85,641600.0],["2021-01-07",27.51,32.0,27.45,31.93,1836000.0],["2021-01-08",33.01,38.838,32.21,38.45,2476900.0],["2021-01-11",35.39,38.34,35.31,36.54,1515500.0],["2021-01-12",36.33,37.721,34.2,36.83,1388800.0],["2021-01-13",36.46,38.09,35.878,37.82,622600.0],["2021-01-14",37.98,42.12,37.92,40.73,1177000.0],["2021-01-15",40.92,42.23,38.02,38.69,695300.0],["2021-01-19",39.82,41.42,38.7,40.32,775400.0],["2021-01-20",40.66,43.47,39.65,40.21,868200.0],["2021-01-21",40.21,40.6,38.23,39.48,471600.0],["2021-01-22",38.0,41.88,37.12,41.65,649600.0],["2021-01-25",42.46,45.0,40.11,41.63,867100.0],["2021-01-26",41.86,42.02,38.09,40.71,932700.0],["2021-01-27",38.6,43.244,37.001,39.36,706800.0],["2021-01-28",39.79,42.999,39.56,40.42,908500.0],["2021-01-29",40.85,42.24,38.873,39.27,695800.0],["2021-02-01",39.65,41.35,38.25,40.84,729200.0],["2021-02-02",41.94,42.0,38.965,39.82,521100.0],["2021-02-03",40.84,42.5,40.0,41.98,592600.0],["2021-02-04",42.5,46.5,41.581,42.28,1113900.0],["2021-02-05",42.63,44.18,41.7,44.16,496700.0],["2021-02-08",45.6,48.1,44.62,47.08,782600.0],["2021-02-09",47.1,49.51,45.6,48.83,784300.0],["2021-02-10",49.56,50.339,46.5,47.7,779000.0],["2021-02-11",48.59,49.32,45.6,47.35,599100.0],["2021-02-12",46.45,47.73,44.32,47.0,609100.0],["2021-02-16",47.04,47.53,42.032,43.65,740300.0],["2021-02-17",43.05,43.231,40.1,41.09,683400.0],["2021-02-18",39.89,40.43,38.02,39.5,782000.0],["2021-02-19",41.25,42.49,39.4,40.07,539600.0],["2021-02-22",39.74,41.59,36.28,36.66,689300.0],["2021-02-23",34.0,37.25,32.23,37.01,1093100.0],["2021-02-24",37.52,38.48,35.41,37.74,745000.0],["2021-02-25",37.26,38.4,34.5,35.49,939900.0],["2021-02-26",34.89,37.8,33.945,36.05,1012600.0],["2021-03-01",37.77,38.99,35.88,38.49,1054600.0],["2021-03-02",38.42,39.78,37.52,38.58,826900.0],["2021-03-03",38.87,40.224,35.43,36.5,1383200.0],["2021-03-04",35.44,37.42,31.22,34.55,2113900.0],["2021-03-05",36.99,39.18,30.48,33.21,1670000.0],["2021-03-08",33.5,35.34,28.53,28.92,1216200.0],["2021-03-09",30.084,37.999,29.8,30.4,3543400.0],["2021-03-10",31.73,33.653,30.285,31.1,1450900.0],["2021-03-11",32.275,34.88,31.6,33.84,968300.0],["2021-03-12",30.5,33.23,30.5,32.33,1086100.0],["2021-03-15",31.9,32.95,30.88,32.03,765300.0],["2021-03-16",32.0,32.43,29.77,29.885,797100.0],["2021-03-17",29.03,30.57,28.2,30.15,774200.0],["2021-03-18",29.91,29.91,26.795,26.85,987800.0],["2021-03-19",27.33,28.125,26.35,26.63,1281900.0],["2021-03-22",27.35,28.03,27.05,27.61,645000.0],["2021-03-23",27.6,28.38,26.91,27.05,712100.0],["2021-03-24",27.33,27.838,23.048,23.58,1006700.0],["2021-03-25",22.82,24.51,22.47,23.72,734400.0],["2021-03-26",23.95,24.81,22.405,23.49,525600.0],["2021-03-29",23.33,23.605,21.15,21.49,815300.0],["2021-03-30",21.34,22.86,20.29,22.73,1001400.0],["2021-03-31",23.19,24.1,23.0,23.98,693300.0],["2021-04-01",24.69,25.56,24.09,24.53,601900.0],["2021-04-05",25.23,25.45,23.31,23.96,443200.0],["2021-04-06",24.08,25.11,23.75,25.01,560500.0],["2021-04-07",25.047,25.047,23.26,23.5,491900.0],["2021-04-08",24.08,25.74,23.72,25.32,713600.0],["2021-04-09",24.84,24.84,23.38,24.43,498900.0],["2021-04-12",24.17,24.65,23.27,24.47,437500.0],["2021-04-13",24.7,25.95,24.26,25.2,491800.0],["2021-04-14",25.3,28.029,25.3,27.01,1220400.0],["2021-04-15",27.09,27.6,25.83,27.43,855800.0],["2021-04-16",27.5,28.5,26.97,27.51,972300.0],["2021-04-19",27.02,27.885,24.898,25.2,803400.0],["2021-04-20",25.15,26.17,23.52,24.25,732900.0],["2021-04-21",23.91,26.24,23.54,26.1,448200.0],["2021-04-22",26.37,28.1,26.0,26.21,716400.0],["2021-04-23",26.13,26.86,25.701,26.34,475300.0],["2021-04-26",26.54,27.13,25.34,26.93,423400.0],["2021-04-27",27.24,27.87,25.43,25.73,522000.0],["2021-04-28",25.5,26.42,25.02,26.05,374800.0],["2021-04-29",26.16,26.16,23.77,24.15,591900.0],["2021-04-30",23.79,25.185,23.7,24.12,495700.0],["2021-05-03",24.23,24.24,22.0,22.3,699700.0],["2021-05-04",21.95,22.01,20.0,20.02,1009100.0],["2021-05-05",20.64,21.476,19.36,19.58,1266700.0],["2021-05-06",19.4,19.52,18.72,19.24,892400.0],["2021-05-07",19.86,20.92,19.57,19.96,691500.0],["2021-05-10",19.9,20.0,18.75,18.88,682300.0],["2021-05-11",17.8,19.56,17.0,19.19,721900.0],["2021-05-12",18.57,18.95,17.4,17.69,729200.0],["2021-05-13",18.15,18.81,16.74,17.39,752200.0],["2021-05-14",17.84,18.53,17.63,18.33,367300.0],["2021-05-17",18.01,18.23,16.57,17.09,642000.0],["2021-05-18",17.33,19.405,17.08,18.59,730100.0],["2021-05-19",18.02,18.92,17.83,18.38,503500.0],["2021-05-20",18.48,19.0,18.05,18.3,444900.0],["2021-05-21",18.59,18.753,17.9,17.94,267000.0],["2021-05-24",18.15,18.71,17.82,18.5,378000.0],["2021-05-25",18.69,19.25,18.1,18.15,442600.0],["2021-05-26",18.32,19.41,18.32,19.21,341500.0],["2021-05-27",19.21,19.35,18.24,19.24,771300.0],["2021-05-28",19.67,20.23,18.98,19.17,493800.0],["2021-06-01",19.29,19.6,18.21,18.72,522900.0],["2021-06-02",18.72,19.58,18.38,19.51,393000.0],["2021-06-03",19.14,19.34,18.04,18.13,498200.0],["2021-06-04",18.52,18.88,17.9,18.0,463400.0],["2021-06-07",18.25,20.46,18.06,20.23,684900.0],["2021-06-08",20.56,21.44,20.36,21.1,601700.0],["2021-06-09",21.6,21.64,20.61,20.81,473500.0],["2021-06-10",20.79,21.08,20.31,20.86,318700.0],["2021-06-11",21.1,21.75,20.86,21.67,463200.0],["2021-06-14",21.7,22.48,21.38,21.9,397500.0],["2021-06-15",21.94,22.0,21.0,21.34,338700.0],["2021-06-16",21.19,21.95,20.685,21.95,646000.0],["2021-06-17",21.61,23.3,21.61,22.75,625000.0],["2021-06-18",22.372,23.41,22.24,22.93,1261300.0],["2021-06-21",22.82,22.82,20.19,20.53,808100.0],["2021-06-22",20.7,21.65,20.4,21.53,449100.0],["2021-06-23",21.65,22.1,21.17,21.66,547700.0],["2021-06-24",21.81,21.998,20.72,20.98,455500.0],["2021-06-25",21.0,21.24,20.51,20.81,420600.0],["2021-06-28",20.85,21.445,20.29,21.11,389300.0],["2021-06-29",21.18,21.43,20.42,20.62,282200.0],["2021-06-30",20.57,20.57,19.61,19.71,467300.0],["2021-07-01",19.73,20.59,19.6,20.19,394800.0],["2021-07-02",20.26,20.63,18.92,18.92,352100.0],["2021-07-06",19.0,19.72,18.94,19.28,294700.0],["2021-07-07",19.25,19.27,17.95,18.06,306100.0],["2021-07-08",17.62,18.16,17.1,17.83,445900.0],["2021-07-09",18.0,18.34,17.7,18.32,222600.0],["2021-07-12",18.38,18.471,17.45,18.27,283200.0],["2021-07-13",18.21,18.31,17.724,17.96,268500.0],["2021-07-14",18.04,18.054,17.13,17.23,217400.0],["2021-07-15",17.1,17.55,16.77,17.36,306100.0],["2021-07-16",17.63,17.729,16.95,17.06,277800.0],["2021-07-19",16.72,17.59,16.45,17.4,280100.0],["2021-07-20",17.4,18.205,16.88,17.92,271200.0],["2021-07-21",17.93,18.75,17.65,18.7,233600.0],["2021-07-22",21.45,21.49,19.23,20.21,984000.0],["2021-07-23",20.537,21.26,20.08,21.15,783100.0],["2021-07-26",21.87,21.87,20.62,21.26,491500.0],["2021-07-27",21.03,21.35,19.77,21.25,928800.0],["2021-07-28",21.5,22.51,21.16,22.08,476700.0],["2021-07-29",21.97,22.26,20.87,21.03,320600.0],["2021-07-30",20.65,21.23,20.6,20.68,448400.0],["2021-08-02",20.42,21.5,20.07,21.11,476000.0],["2021-08-03",21.25,21.571,19.7,20.38,330600.0],["2021-08-04",20.1,21.56,20.1,20.77,506000.0],["2021-08-05",20.85,22.66,20.65,22.58,499100.0],["2021-08-06",22.64,22.66,21.65,21.98,366400.0],["2021-08-09",22.02,22.38,21.632,22.0,187600.0],["2021-08-10",22.0,22.24,21.315,22.15,280700.0],["2021-08-11",22.45,22.472,21.11,21.49,153700.0],["2021-08-12",21.22,21.71,20.94,21.66,162300.0],["2021-08-13",21.73,21.75,20.06,20.14,286900.0],["2021-08-16",19.88,19.88,18.66,19.06,374300.0],["2021-08-17",18.77,19.06,18.37,18.57,301600.0],["2021-08-18",18.65,19.14,18.2,18.66,189800.0],["2021-08-19",18.32,18.424,17.31,17.51,305800.0],["2021-08-20",17.34,17.97,17.34,17.73,218100.0],["2021-08-23",18.02,18.986,17.915,18.78,236500.0],["2021-08-24",18.8,19.5,18.79,19.36,196600.0],["2021-08-25",19.35,19.78,19.106,19.42,160300.0],["2021-08-26",19.25,19.96,18.87,18.94,178100.0],["2021-08-27",19.09,20.18,19.09,20.18,189600.0],["2021-08-30",20.436,20.49,19.29,20.03,277200.0],["2021-08-31",19.86,20.9,19.52,20.87,349700.0],["2021-09-01",20.82,21.56,20.52,21.19,285100.0],["2021-09-02",21.26,22.315,21.22,21.55,326000.0],["2021-09-03",21.62,22.48,21.41,21.69,189000.0],["2021-09-07",21.8,22.23,21.01,21.04,282600.0],["2021-09-08",21.14,21.42,20.08,20.22,289200.0],["2021-09-09",20.14,20.78,19.9,20.1,219900.0],["2021-09-10",20.2,20.407,19.66,19.91,244700.0],["2021-09-13",19.9,21.12,19.22,20.71,403900.0],["2021-09-14",20.97,21.4,19.74,19.97,242300.0],["2021-09-15",19.95,20.81,19.37,20.71,197800.0],["2021-09-16",20.56,21.679,20.29,21.63,330500.0],["2021-09-17",21.96,22.52,21.25,21.9,626500.0],["2021-09-20",20.98,21.3,19.98,20.53,376600.0],["2021-09-21",20.87,21.17,20.19,20.87,261300.0],["2021-09-22",21.02,21.92,20.62,21.54,259300.0],["2021-09-23",22.076,25.38,21.86,24.98,818400.0],["2021-09-24",24.75,25.769,24.31,25.59,475200.0],["2021-09-27",25.2,26.16,24.65,25.36,367600.0],["2021-09-28",24.59,24.763,23.001,23.17,389400.0],["2021-09-29",23.48,23.93,22.862,23.26,334500.0],["2021-09-30",23.41,24.27,23.23,23.89,416300.0],["2021-10-01",23.82,23.82,22.51,23.31,349000.0],["2021-10-04",23.15,23.475,21.3,21.7,305200.0],["2021-10-05",21.89,22.797,21.54,22.46,238600.0],["2021-10-06",22.14,23.2,21.92,22.79,242500.0],["2021-10-07",23.3,24.13,23.12,23.46,253500.0],["2021-10-08",23.66,23.74,22.86,22.92,199600.0],["2021-10-11",22.8,23.31,22.06,22.07,224100.0],["2021-10-12",22.05,23.53,22.05,22.83,222600.0],["2021-10-13",23.05,23.73,22.9,23.3,139800.0],["2021-10-14",24.34,24.94,23.02,23.52,309600.0],["2021-10-15",23.82,24.87,23.2,23.66,322400.0],["2021-10-18",23.49,23.742,23.0,23.49,206700.0],["2021-10-19",23.79,24.14,23.27,24.09,179200.0],["2021-10-20",24.26,25.58,23.8,25.03,299500.0],["2021-10-21",24.9,27.82,24.53,27.32,842200.0],["2021-10-22",27.1,28.98,26.26,28.68,598100.0],["2021-10-25",28.56,30.48,28.151,29.61,516000.0],["2021-10-26",30.27,30.66,28.04,28.77,371600.0],["2021-10-27",28.78,29.25,27.53,27.93,282700.0],["2021-10-28",28.05,29.25,27.761,28.49,231400.0],["2021-10-29",28.23,30.58,28.23,29.91,396000.0],["2021-11-01",30.45,32.93,30.4,32.27,482100.0],["2021-11-02",31.8,32.03,30.43,31.91,360400.0],["2021-11-03",32.05,32.86,31.17,32.32,258700.0],["2021-11-04",32.54,33.48,31.51,31.79,342800.0],["2021-11-05",32.02,33.1,31.51,31.6,673400.0],["2021-11-08",31.78,32.75,31.69,32.2,397200.0],["2021-11-09",32.4,32.71,29.84,30.58,593800.0],["2021-11-10",36.0,37.14,31.17,31.85,1143600.0],["2021-11-11",32.5,34.99,32.04,32.94,585300.0],["2021-11-12",33.1,34.47,33.05,34.08,326900.0],["2021-11-15",35.2,35.87,32.63,33.58,549500.0],["2021-11-16",30.75,31.38,26.63,27.74,3292000.0],["2021-11-17",27.5,27.58,26.02,26.95,2646200.0],["2021-11-18",27.25,27.9,26.51,27.83,1641500.0],["2021-11-19",27.74,29.1,27.43,29.01,940700.0],["2021-11-22",29.02,29.29,26.07,26.33,692800.0],["2021-11-23",26.16,27.17,24.89,25.52,527400.0],["2021-11-24",25.32,26.5,24.94,26.31,740600.0],["2021-11-26",25.31,26.15,24.86,25.92,236700.0],["2021-11-29",26.51,27.17,25.22,25.97,550700.0],["2021-11-30",25.69,26.13,24.1,25.64,601000.0],["2021-12-01",26.22,26.4,23.288,23.47,440100.0],["2021-12-02",23.47,23.99,22.17,22.78,688900.0],["2021-12-03",23.1,23.41,20.77,21.6,849800.0],["2021-12-06",21.28,22.22,20.61,21.88,473900.0],["2021-12-07",22.92,24.35,22.92,23.51,467900.0],["2021-12-08",23.61,24.87,22.82,24.1,465700.0],["2021-12-09",23.93,24.45,23.0,23.45,421400.0],["2021-12-10",23.63,24.24,23.05,23.4,292800.0],["2021-12-13",23.34,23.76,22.41,22.93,307800.0],["2021-12-14",22.53,23.69,21.08,21.72,812900.0],["2021-12-15",21.62,23.15,20.87,22.99,439800.0],["2021-12-16",23.48,23.48,21.01,21.23,487900.0],["2021-12-17",20.61,22.605,20.125,22.19,1302800.0],["2021-12-20",21.36,21.38,19.69,19.97,1462900.0],["2021-12-21",20.56,21.98,20.42,21.86,390900.0],["2021-12-22",21.91,22.416,21.615,22.28,257200.0],["2021-12-23",22.19,22.75,21.76,22.5,214200.0],["2021-12-27",23.11,23.655,22.5,23.48,316900.0],["2021-12-28",23.1,24.12,22.81,23.06,474700.0],["2021-12-29",22.99,23.03,21.16,21.31,349100.0],["2021-12-30",21.7,23.55,21.69,22.86,348400.0],["2021-12-31",22.78,23.57,22.35,22.48,237600.0],["2022-01-03",23.08,23.17,22.03,22.5,272700.0],["2022-01-04",22.4,22.525,21.42,22.17,419200.0],["2022-01-05",22.06,22.22,19.25,19.75,764600.0],["2022-01-06",19.38,20.484,19.2,19.69,435600.0],["2022-01-07",19.7,20.55,19.4,19.6,215200.0],["2022-01-10",19.36,19.82,18.51,19.72,299900.0],["2022-01-11",19.66,20.45,19.41,19.82,216800.0],["2022-01-12",20.16,20.54,19.31,19.45,202500.0],["2022-01-13",19.79,20.09,18.59,18.64,275200.0],["2022-01-14",18.25,18.6,17.42,18.15,472700.0],["2022-01-18",17.67,18.14,16.93,17.15,330000.0],["2022-01-19",17.45,17.69,16.62,16.66,314300.0],["2022-01-20",17.07,17.9,16.49,16.57,282300.0],["2022-01-21",16.14,16.671,15.72,15.78,440100.0],["2022-01-24",14.8,15.87,13.75,15.82,872100.0],["2022-01-25",15.28,15.63,14.44,14.9,372100.0],["2022-01-26",15.48,15.79,13.88,14.1,541700.0],["2022-01-27",14.47,14.54,13.11,13.22,439900.0],["2022-01-28",13.28,14.41,13.06,14.41,650900.0],["2022-01-31",14.48,15.77,14.47,15.77,574800.0],["2022-02-01",15.87,16.01,15.1,15.78,279100.0],["2022-02-02",16.13,16.13,15.04,15.52,559700.0],["2022-02-03",14.92,15.3,14.16,14.24,246700.0],["2022-02-04",14.77,15.45,14.16,15.37,431700.0],["2022-02-07",16.1,17.98,15.8,16.44,766400.0],["2022-02-08",16.18,17.77,16.0,17.7,454500.0],["2022-02-09",18.47,18.87,17.54,18.77,606400.0],["2022-02-10",18.19,19.29,17.94,18.19,944300.0],["2022-02-11",18.2,18.62,17.1,17.23,585800.0],["2022-02-14",17.02,17.88,16.93,17.37,248400.0],["2022-02-15",17.86,18.29,17.26,18.26,371800.0],["2022-02-16",17.89,18.59,17.505,18.47,274800.0],["2022-02-17",17.99,18.34,16.93,17.09,370700.0],["2022-02-18",17.01,17.12,15.94,16.06,335500.0],["2022-02-22",15.73,16.46,15.69,16.03,426900.0],["2022-02-23",16.35,16.41,15.1,15.12,319400.0],["2022-02-24",14.21,17.11,14.1,17.05,429200.0],["2022-02-25",17.0,17.235,16.39,16.77,312200.0],["2022-02-28",16.57,17.41,16.5,16.84,462000.0],["2022-03-01",16.8,17.12,16.4,16.55,309600.0],["2022-03-02",16.67,16.97,16.12,16.74,349800.0],["2022-03-03",16.96,16.96,15.83,16.09,754200.0],["2022-03-04",17.0,17.65,15.91,16.15,946000.0],["2022-03-07",16.41,16.77,15.75,15.82,523300.0],["2022-03-08",15.75,16.357,15.32,15.6,401100.0],["2022-03-09",16.2,16.97,16.01,16.83,342300.0],["2022-03-10",16.45,16.81,16.07,16.44,230100.0],["2022-03-11",16.86,16.86,15.6,15.63,285500.0],["2022-03-14",15.62,15.81,14.4,14.61,517600.0],["2022-03-15",14.66,15.24,14.15,15.18,377400.0],["2022-03-16",15.75,16.63,15.56,16.62,461300.0],["2022-03-17",16.55,18.03,16.243,17.97,473400.0],["2022-03-18",17.86,18.5,17.72,18.47,487800.0],["2022-03-21",18.22,18.78,17.68,17.87,375000.0],["2022-03-22",17.92,18.75,17.62,18.67,281100.0],["2022-03-23",18.39,19.11,17.97,18.31,257500.0],["2022-03-24",18.4,18.664,17.85,18.56,215900.0],["2022-03-25",18.61,18.61,17.22,17.5,230200.0],["2022-03-28",17.68,18.2,17.39,18.16,203300.0],["2022-03-29",18.48,20.25,18.18,19.77,1082300.0],["2022-03-30",19.2,19.669,18.673,18.85,239100.0],["2022-03-31",18.91,19.1,18.17,18.28,263900.0],["2022-04-01",18.27,18.65,17.91,18.25,249500.0],["2022-04-04",18.31,19.135,18.31,19.03,187000.0],["2022-04-05",18.95,18.95,17.71,17.83,218800.0],["2022-04-06",17.4,17.515,16.13,16.53,390200.0],["2022-04-07",16.43,16.95,15.93,16.37,255100.0],["2022-04-08",16.29,16.3,15.56,15.66,255400.0],["2022-04-11",15.41,16.19,15.17,15.96,216000.0],["2022-04-12",16.31,16.77,15.07,15.26,333700.0],["2022-04-13",15.24,15.87,15.11,15.72,273700.0],["2022-04-14",15.71,15.8,15.09,15.15,241600.0],["2022-04-18",15.03,15.153,14.435,14.7,211000.0],["2022-04-19",14.76,15.82,14.45,15.71,379000.0],["2022-04-20",15.85,15.96,14.6,14.63,278900.0],["2022-04-21",15.05,15.34,13.745,14.05,1044800.0],["2022-04-22",14.03,14.49,13.57,13.62,293000.0],["2022-04-25",13.58,14.24,13.358,14.2,235500.0],["2022-04-26",13.99,14.01,13.42,13.45,208700.0],["2022-04-27",13.46,13.853,12.92,13.07,321600.0],["2022-04-28",13.19,14.045,12.9,13.83,320400.0],["2022-04-29",13.15,13.25,10.605,10.83,1852500.0],["2022-05-02",10.77,11.14,10.49,11.04,924100.0],["2022-05-03",11.04,11.24,10.61,10.88,954400.0],["2022-05-04",10.5,10.98,9.66,10.86,717000.0],["2022-05-05",10.56,10.675,9.6,10.04,585700.0],["2022-05-06",10.01,10.01,8.985,9.06,708400.0],["2022-05-09",8.85,8.85,8.16,8.33,745300.0],["2022-05-10",8.5,8.569,7.7,7.88,896600.0],["2022-05-11",7.75,8.31,7.521,7.74,764400.0],["2022-05-12",7.5,8.08,7.31,7.94,653400.0],["2022-05-13",8.22,9.15,8.17,8.99,789300.0],["2022-05-16",8.81,8.955,8.14,8.18,502200.0],["2022-05-17",8.5,8.781,8.27,8.57,399700.0],["2022-05-18",8.33,8.57,7.89,8.01,733000.0],["2022-05-19",7.92,8.29,7.83,7.89,377800.0],["2022-05-20",8.29,8.38,7.755,8.11,498700.0],["2022-05-23",8.1,8.13,7.72,7.97,266200.0],["2022-05-24",7.74,7.854,7.15,7.24,328900.0],["2022-05-25",7.2,7.451,7.17,7.35,351700.0],["2022-05-26",7.25,7.72,7.14,7.54,321400.0],["2022-05-27",7.78,8.426,7.75,8.27,541300.0],["2022-05-31",8.24,8.43,7.7,7.78,757500.0],["2022-06-01",7.81,8.07,7.42,7.43,289300.0],["2022-06-02",7.43,8.1,7.4,7.97,313800.0],["2022-06-03",7.8,7.8,7.42,7.54,240600.0],["2022-06-06",7.88,7.88,7.37,7.55,242400.0],["2022-06-07",7.43,7.775,7.31,7.75,263400.0],["2022-06-08",7.67,7.88,7.46,7.59,356500.0],["2022-06-09",7.57,7.57,6.95,6.99,521300.0],["2022-06-10",6.9,7.005,6.46,6.61,599400.0],["2022-06-13",6.45,6.57,6.02,6.08,625500.0],["2022-06-14",6.1,6.21,5.89,6.12,354000.0],["2022-06-15",6.17,6.34,5.94,6.22,465400.0],["2022-06-16",6.1,6.133,5.724,6.11,748300.0],["2022-06-17",6.14,6.42,6.14,6.15,901500.0],["2022-06-21",6.45,6.6,6.26,6.3,470300.0],["2022-06-22",6.13,6.69,6.13,6.35,272500.0],["2022-06-23",6.39,6.59,6.26,6.56,334300.0],["2022-06-24",6.67,6.9,6.5,6.68,969500.0],["2022-06-27",6.68,6.767,6.405,6.44,413000.0],["2022-06-28",6.41,6.54,6.26,6.35,403600.0],["2022-06-29",6.34,6.47,6.19,6.46,359800.0],["2022-06-30",6.28,6.68,6.15,6.53,467300.0],["2022-07-01",6.51,6.66,6.35,6.56,249300.0],["2022-07-05",6.41,6.99,6.32,6.98,271000.0],["2022-07-06",7.0,7.11,6.71,6.78,234100.0],["2022-07-07",6.82,7.46,6.82,7.35,317000.0],["2022-07-08",7.13,7.65,6.82,7.48,339600.0],["2022-07-11",7.36,7.44,7.11,7.13,141400.0],["2022-07-12",7.17,7.39,6.91,7.03,177100.0],["2022-07-13",6.47,6.92,6.22,6.5,533700.0],["2022-07-14",6.41,6.45,6.15,6.3,200600.0],["2022-07-15",6.46,6.58,6.32,6.52,296400.0],["2022-07-18",6.62,6.85,6.465,6.5,163200.0],["2022-07-19",6.57,6.84,6.52,6.8,312300.0],["2022-07-20",6.86,7.51,6.78,7.47,376800.0],["2022-07-21",7.46,7.93,7.44,7.84,378100.0],["2022-07-22",7.78,7.78,6.98,6.99,188000.0],["2022-07-25",6.97,6.999,6.75,6.81,142400.0],["2022-07-26",6.7,6.75,6.43,6.48,260100.0],["2022-07-27",6.7,6.99,6.488,6.97,205200.0],["2022-07-28",6.99,7.19,6.79,6.99,209700.0],["2022-07-29",6.99,7.06,6.79,7.03,237800.0],["2022-08-01",6.95,7.21,6.827,6.96,251700.0],["2022-08-02",6.85,8.0,6.82,7.93,445600.0],["2022-08-03",8.01,8.49,7.87,8.15,363800.0],["2022-08-04",8.3,8.68,8.1,8.63,249300.0],["2022-08-05",8.46,8.924,8.23,8.8,445800.0],["2022-08-08",8.82,9.57,8.8,9.55,354800.0],["2022-08-09",9.7,9.71,8.786,8.98,544700.0],["2022-08-10",8.0,8.68,7.2,7.94,912400.0],["2022-08-11",8.05,8.13,7.33,7.39,455000.0],["2022-08-12",7.44,7.64,7.255,7.36,427100.0],["2022-08-15",7.36,7.67,7.33,7.39,277300.0],["2022-08-16",7.32,8.03,7.2,8.03,448700.0],["2022-08-17",7.85,8.13,7.642,7.85,262300.0],["2022-08-18",7.91,7.91,7.32,7.63,398400.0],["2022-08-19",7.4,7.465,6.75,6.86,418800.0],["2022-08-22",6.75,6.81,6.4,6.61,333500.0],["2022-08-23",6.8,7.37,6.695,6.81,401500.0],["2022-08-24",6.74,7.04,6.74,6.9,192700.0],["2022-08-25",7.11,7.54,7.11,7.51,271500.0],["2022-08-26",7.37,7.56,7.25,7.37,292800.0],["2022-08-29",7.35,7.63,7.25,7.29,234900.0],["2022-08-30",7.45,7.601,7.1,7.34,244600.0],["2022-08-31",7.44,7.57,7.08,7.35,850000.0],["2022-09-01",7.15,7.18,6.299,6.62,716600.0],["2022-09-02",6.72,6.72,6.3,6.38,374800.0],["2022-09-06",6.39,6.64,6.3,6.5,286800.0],["2022-09-07",6.36,6.64,6.32,6.58,223200.0],["2022-09-08",6.63,6.82,6.435,6.72,160500.0],["2022-09-09",6.88,7.05,6.79,6.94,253300.0],["2022-09-12",7.11,7.22,6.81,7.03,337900.0],["2022-09-13",6.76,6.94,6.58,6.86,302300.0],["2022-09-14",6.77,6.96,6.62,6.88,243000.0],["2022-09-15",6.98,7.3,6.89,7.02,213600.0],["2022-09-16",7.05,7.17,6.74,7.14,621300.0],["2022-09-19",7.09,7.32,6.6,6.82,285600.0],["2022-09-20",6.82,6.895,6.62,6.64,174800.0],["2022-09-21",6.65,6.78,6.43,6.45,231300.0],["2022-09-22",6.45,6.45,5.8,5.82,598500.0],["2022-09-23",5.7,5.7,5.343,5.67,514200.0],["2022-09-26",5.67,5.9,5.42,5.53,249000.0],["2022-09-27",5.7,5.86,5.52,5.65,190900.0],["2022-09-28",5.74,5.971,5.65,5.9,167500.0],["2022-09-29",5.83,5.87,5.53,5.85,244900.0],["2022-09-30",5.95,6.26,5.6,5.63,333800.0],["2022-10-03",5.61,5.96,5.49,5.88,234500.0],["2022-10-04",6.06,6.41,6.02,6.36,213700.0],["2022-10-05",6.36,6.415,6.12,6.38,157100.0],["2022-10-06",6.38,6.68,6.24,6.27,132600.0],["2022-10-07",6.12,6.12,5.665,5.69,316100.0],["2022-10-10",5.69,5.7,5.41,5.5,315700.0],["2022-10-11",5.43,5.52,5.21,5.45,278500.0],["2022-10-12",5.41,5.6,5.309,5.57,159600.0],["2022-10-13",5.39,6.15,5.23,6.11,281100.0],["2022-10-14",6.2,6.32,5.91,5.95,224600.0],["2022-10-17",6.15,6.46,6.15,6.38,270200.0],["2022-10-18",6.64,6.71,6.42,6.53,208700.0],["2022-10-19",6.46,6.47,6.24,6.35,145500.0],["2022-10-20",6.39,6.84,6.346,6.43,157500.0],["2022-10-21",6.49,6.49,6.135,6.47,109800.0],["2022-10-24",6.43,6.66,6.16,6.45,151200.0],["2022-10-25",6.5,6.94,6.5,6.94,176700.0],["2022-10-26",6.84,7.24,6.76,6.97,154100.0],["2022-10-27",7.04,7.271,6.94,7.01,116200.0],["2022-10-28",7.03,7.1,6.71,7.08,124900.0],["2022-10-31",7.1,7.46,7.03,7.41,159800.0],["2022-11-01",7.53,7.6,7.03,7.05,167600.0],["2022-11-02",6.96,6.96,6.25,6.35,260100.0],["2022-11-03",6.35,6.53,6.22,6.23,107400.0],["2022-11-04",6.3,6.301,5.835,6.2,245400.0],["2022-11-07",6.21,6.42,5.98,6.25,188600.0],["2022-11-08",6.34,6.35,5.73,5.97,318000.0],["2022-11-09",5.55,5.56,4.629,5.38,1181300.0],["2022-11-10",6.12,6.5,6.05,6.27,548700.0],["2022-11-11",6.26,7.04,6.21,6.91,545400.0],["2022-11-14",6.75,7.2,6.65,7.05,455000.0],["2022-11-15",7.13,7.67,7.05,7.27,415100.0],["2022-11-16",7.16,7.16,6.48,6.81,259500.0],["2022-11-17",6.61,6.62,6.305,6.38,198300.0],["2022-11-18",6.58,6.58,6.04,6.1,270700.0],["2022-11-21",6.08,6.21,5.855,6.15,175900.0],["2022-11-22",6.17,6.32,5.91,6.09,141400.0],["2022-11-23",6.09,6.28,5.91,6.04,258000.0],["2022-11-25",6.04,6.12,5.8,5.9,77800.0],["2022-11-28",5.88,5.99,5.7,5.73,256000.0],["2022-11-29",5.7,5.89,5.56,5.6,334600.0],["2022-11-30",5.7,6.93,5.64,6.74,1865900.0],["2022-12-01",6.79,7.56,6.77,7.28,689700.0],["2022-12-02",7.14,7.63,6.95,7.49,630500.0],["2022-12-05",7.42,7.595,6.94,7.03,355100.0],["2022-12-06",7.0,7.11,6.76,6.82,248600.0],["2022-12-07",6.8,7.16,6.75,6.96,281900.0],["2022-12-08",7.0,7.71,6.9,7.56,409500.0],["2022-12-09",7.39,7.945,7.126,7.65,574500.0],["2022-12-12",7.65,8.375,7.64,8.13,587600.0],["2022-12-13",8.45,8.68,7.61,7.67,403200.0],["2022-12-14",7.67,7.91,7.5,7.78,284200.0],["2022-12-15",7.6,7.97,7.6,7.83,231900.0],["2022-12-16",7.69,7.934,7.575,7.65,636600.0],["2022-12-19",7.57,7.705,6.25,6.37,342500.0],["2022-12-20",6.33,6.47,5.86,5.89,455200.0],["2022-12-21",5.84,5.88,5.46,5.505,521300.0],["2022-12-22",5.37,5.37,5.06,5.23,932900.0],["2022-12-23",5.18,5.195,4.91,5.03,682700.0],["2022-12-27",4.96,5.01,4.57,4.85,645200.0],["2022-12-28",4.87,5.11,4.81,5.07,318400.0],["2022-12-29",5.08,5.28,4.95,5.13,421100.0],["2022-12-30",5.08,5.375,5.05,5.3,300600.0],["2023-01-03",5.43,5.7,5.11,5.23,262800.0],["2023-01-04",5.38,5.41,5.03,5.33,238700.0],["2023-01-05",5.25,5.25,4.85,4.85,394400.0],["2023-01-06",4.93,5.15,4.68,5.13,280800.0],["2023-01-09",5.16,5.54,5.16,5.19,327200.0],["2023-01-10",5.21,5.63,5.13,5.57,323100.0],["2023-01-11",5.62,5.99,5.51,5.94,481100.0],["2023-01-12",5.93,6.25,5.67,6.22,278100.0],["2023-01-13",6.1,7.03,6.0,6.82,607800.0],["2023-01-17",6.82,7.205,6.577,7.18,440500.0],["2023-01-18",7.24,7.24,6.5,6.61,510300.0],["2023-01-19",6.48,6.6,6.2,6.38,252500.0],["2023-01-20",6.54,6.74,6.27,6.65,221700.0],["2023-01-23",6.75,7.17,6.61,7.04,380600.0],["2023-01-24",7.03,7.13,6.78,6.96,394900.0],["2023-01-25",6.92,7.57,6.69,7.44,475300.0],["2023-01-26",7.56,7.77,7.25,7.74,475600.0],["2023-01-27",7.7,8.49,7.52,8.39,1408900.0],["2023-01-30",8.31,8.405,7.77,7.82,533700.0],["2023-01-31",7.97,9.45,7.68,8.45,3595000.0],["2023-02-01",8.52,10.12,8.38,9.97,1895800.0],["2023-02-02",10.1,10.58,9.34,9.59,1483500.0],["2023-02-03",9.3,9.89,8.865,9.03,1903600.0],["2023-02-06",8.89,10.99,8.67,9.89,4606100.0],["2023-02-07",9.87,9.99,8.77,9.46,1437500.0],["2023-02-08",9.43,10.42,9.41,9.58,1523700.0],["2023-02-09",9.7,9.8,8.35,8.48,1512700.0],["2023-02-10",8.38,8.678,7.88,8.39,725300.0],["2023-02-13",8.44,9.08,8.08,8.99,683500.0],["2023-02-14",8.88,9.86,8.65,9.58,1244400.0],["2023-02-15",9.6,9.92,9.45,9.8,666900.0],["2023-02-16",9.57,10.04,8.97,9.1,891700.0],["2023-02-17",9.0,9.03,8.33,8.36,737200.0],["2023-02-21",8.11,8.4,7.62,7.71,894000.0],["2023-02-22",7.76,8.02,7.65,7.9,482600.0],["2023-02-23",7.99,8.04,7.41,7.44,470700.0],["2023-02-24",7.22,7.33,6.99,7.15,382900.0],["2023-02-27",7.25,7.31,6.87,6.92,473500.0],["2023-02-28",7.05,7.32,6.95,7.09,741200.0],["2023-03-01",7.03,7.04,6.375,6.44,565900.0],["2023-03-02",6.26,6.59,6.17,6.36,824900.0],["2023-03-03",6.69,7.94,6.55,7.44,1911100.0],["2023-03-06",7.41,8.04,7.395,7.77,983600.0],["2023-03-07",7.56,7.93,6.725,6.85,1016600.0],["2023-03-08",6.83,6.99,6.4,6.445,614200.0],["2023-03-09",6.36,6.445,5.79,5.84,940800.0],["2023-03-10",5.77,5.84,5.42,5.505,863800.0],["2023-03-13",5.33,5.51,5.13,5.25,661400.0],["2023-03-14",5.41,5.48,5.05,5.18,677000.0],["2023-03-15",5.0,5.22,4.85,5.2,658400.0],["2023-03-16",5.12,5.26,4.98,5.05,606500.0],["2023-03-17",5.0,5.23,4.92,4.97,1552200.0],["2023-03-20",5.04,5.06,4.78,4.85,571500.0],["2023-03-21",4.99,5.36,4.99,5.295,622700.0],["2023-03-22",5.33,5.49,5.07,5.075,613000.0],["2023-03-23",5.18,5.411,5.137,5.23,437500.0],["2023-03-24",5.13,5.31,5.09,5.27,375700.0],["2023-03-27",5.36,5.59,5.17,5.44,578100.0],["2023-03-28",5.37,5.43,5.21,5.3,396400.0],["2023-03-29",5.4,5.42,5.12,5.31,407400.0],["2023-03-30",5.43,5.53,5.28,5.37,382800.0],["2023-03-31",5.44,5.89,5.33,5.83,1921600.0],["2023-04-03",5.92,6.03,5.55,5.9,1154900.0],["2023-04-04",5.88,5.88,5.11,5.22,931800.0],["2023-04-05",5.16,5.18,4.9,4.905,497500.0],["2023-04-06",4.98,5.235,4.77,5.16,712200.0],["2023-04-10",5.03,5.16,4.9,5.1,361300.0],["2023-04-11",5.15,5.39,5.09,5.215,382400.0],["2023-04-12",5.38,5.38,4.93,4.95,336500.0],["2023-04-13",5.03,5.518,5.03,5.42,800000.0],["2023-04-14",5.39,5.53,5.295,5.45,364400.0],["2023-04-17",5.46,5.861,5.45,5.78,399700.0],["2023-04-18",5.87,5.95,5.51,5.53,389300.0],["2023-04-19",5.48,5.625,5.33,5.54,379900.0],["2023-04-20",5.06,5.11,4.58,4.94,2139200.0],["2023-04-21",4.98,5.27,4.88,5.06,955300.0],["2023-04-24",5.02,5.19,4.905,5.15,669400.0],["2023-04-25",5.02,5.068,4.75,4.76,757700.0],["2023-04-26",4.81,4.91,4.525,4.73,645900.0],["2023-04-27",4.78,4.92,4.686,4.82,309600.0],["2023-04-28",4.88,4.88,4.64,4.76,549100.0],["2023-05-01",4.76,4.815,4.41,4.54,829900.0],["2023-05-02",4.47,4.5,4.11,4.26,881100.0],["2023-05-03",4.0,4.13,3.635,3.91,1388700.0],["2023-05-04",3.88,3.97,3.575,3.7,863500.0],["2023-05-05",3.72,3.895,3.69,3.825,516500.0],["2023-05-08",3.86,4.03,3.79,3.98,476300.0],["2023-05-09",3.96,4.125,3.9,4.06,488300.0],["2023-05-10",4.2,4.29,4.11,4.2,435900.0],["2023-05-11",4.14,4.19,3.965,4.01,299700.0],["2023-05-12",4.03,4.03,3.78,3.8,316000.0],["2023-05-15",3.78,4.01,3.76,4.0,293200.0],["2023-05-16",3.94,3.98,3.635,3.65,590700.0],["2023-05-17",3.69,3.95,3.54,3.93,588800.0],["2023-05-18",3.89,4.15,3.84,4.03,422300.0],["2023-05-19",4.14,4.14,3.73,3.74,428200.0],["2023-05-22",3.74,3.95,3.66,3.89,487200.0],["2023-05-23",3.82,4.04,3.73,3.75,373200.0],["2023-05-24",3.73,3.78,3.6,3.7,372600.0],["2023-05-25",3.82,3.86,3.66,3.745,590400.0],["2023-05-26",3.75,4.179,3.72,4.02,533600.0],["2023-05-30",4.16,4.69,4.09,4.26,1042800.0],["2023-05-31",4.05,4.15,3.7,3.94,1395500.0],["2023-06-01",3.68,3.69,2.98,3.0,3351600.0],["2023-06-02",3.06,3.35,3.02,3.29,1477500.0],["2023-06-05",3.28,3.71,3.28,3.57,1329300.0],["2023-06-06",3.55,3.87,3.53,3.75,818900.0],["2023-06-07",3.79,4.08,3.79,3.97,934200.0],["2023-06-08",3.99,4.09,3.81,4.03,596400.0],["2023-06-09",4.03,4.08,3.83,3.94,509700.0],["2023-06-12",4.0,4.1,3.88,3.97,504200.0],["2023-06-13",4.03,4.39,4.023,4.32,764700.0],["2023-06-14",4.35,4.599,4.29,4.47,584000.0],["2023-06-15",4.47,4.49,4.14,4.405,567000.0],["2023-06-16",4.49,4.59,4.363,4.49,1116400.0],["2023-06-20",4.5,4.725,4.22,4.69,713900.0],["2023-06-21",4.66,4.68,4.3,4.51,584400.0],["2023-06-22",4.51,4.51,4.11,4.16,467600.0],["2023-06-23",4.01,4.18,3.97,4.18,945800.0],["2023-06-26",4.14,4.4,4.09,4.18,235800.0],["2023-06-27",4.18,4.27,4.06,4.23,246900.0],["2023-06-28",4.23,4.33,4.06,4.1,268400.0],["2023-06-29",4.06,4.11,3.73,4.08,485800.0],["2023-06-30",4.15,4.15,3.92,3.92,331000.0],["2023-07-03",3.95,4.02,3.835,4.01,278600.0],["2023-07-05",3.93,4.05,3.8,3.81,409900.0],["2023-07-06",3.77,3.78,3.52,3.69,424800.0],["2023-07-07",3.7,3.9,3.69,3.89,414000.0],["2023-07-10",3.95,4.22,3.81,4.2,325900.0],["2023-07-11",4.28,4.46,4.24,4.26,335400.0],["2023-07-12",4.42,4.461,4.14,4.22,346700.0],["2023-07-13",4.26,4.45,4.23,4.37,375100.0],["2023-07-14",4.37,4.41,4.05,4.08,285300.0],["2023-07-17",4.09,4.28,4.05,4.25,254300.0],["2023-07-18",4.3,4.44,4.22,4.27,281300.0],["2023-07-19",4.32,4.47,4.11,4.15,321500.0],["2023-07-20",4.12,4.12,3.91,4.08,322700.0],["2023-07-21",4.14,4.19,4.02,4.11,190800.0],["2023-07-24",4.08,4.18,4.01,4.06,191100.0],["2023-07-25",4.09,4.103,3.94,3.95,279800.0],["2023-07-26",3.91,4.03,3.85,3.98,224400.0],["2023-07-27",4.05,4.1,3.81,3.83,209600.0],["2023-07-28",3.92,4.085,3.919,4.05,239700.0],["2023-07-31",4.13,4.8,4.1,4.615,798500.0],["2023-08-01",4.58,4.635,4.331,4.62,284300.0],["2023-08-02",4.48,4.48,4.15,4.25,367900.0],["2023-08-03",4.22,4.25,4.09,4.155,230000.0],["2023-08-04",4.23,4.31,3.87,4.03,339900.0],["2023-08-07",4.06,4.22,3.9,4.095,321800.0],["2023-08-08",4.04,4.04,3.82,4.0,358100.0],["2023-08-09",2.98,3.16,2.47,2.52,2632300.0],["2023-08-10",2.65,3.0,2.64,2.84,1545600.0],["2023-08-11",2.77,2.93,2.68,2.81,565500.0],["2023-08-14",2.77,2.855,2.593,2.77,535800.0],["2023-08-15",2.76,2.77,2.58,2.64,489600.0],["2023-08-16",2.63,2.74,2.55,2.62,758700.0],["2023-08-17",2.65,2.66,2.55,2.6,335800.0],["2023-08-18",2.55,2.83,2.52,2.81,397900.0],["2023-08-21",2.85,2.912,2.7,2.84,824900.0],["2023-08-22",2.89,2.909,2.71,2.86,294200.0],["2023-08-23",2.86,3.14,2.815,3.13,452300.0],["2023-08-24",3.13,3.14,2.92,3.06,378400.0],["2023-08-25",3.07,3.11,2.97,3.02,283400.0],["2023-08-28",3.04,3.09,2.97,3.06,276500.0],["2023-08-29",3.06,3.23,2.98,3.15,349100.0],["2023-08-30",3.12,3.39,3.07,3.39,377500.0],["2023-08-31",3.39,3.445,3.06,3.07,377800.0],["2023-09-01",3.09,3.22,3.08,3.18,285100.0],["2023-09-05",3.17,3.23,3.05,3.08,191200.0],["2023-09-06",3.07,3.145,2.96,3.01,239600.0],["2023-09-07",2.94,2.99,2.75,2.87,307400.0],["2023-09-08",2.89,2.92,2.79,2.9,214900.0],["2023-09-11",2.88,2.905,2.7,2.84,380100.0],["2023-09-12",2.85,2.89,2.71,2.73,524100.0],["2023-09-13",2.7,2.7,2.56,2.56,524700.0],["2023-09-14",2.62,2.66,2.525,2.61,350900.0],["2023-09-15",2.6,2.63,2.47,2.51,1430000.0],["2023-09-18",2.5,2.55,2.405,2.46,326800.0],["2023-09-19",2.45,2.55,2.41,2.46,268300.0],["2023-09-20",2.47,2.535,2.42,2.49,213800.0],["2023-09-21",2.43,2.47,2.42,2.42,237900.0],["2023-09-22",2.47,2.47,2.28,2.35,324000.0],["2023-09-25",2.32,2.37,2.29,2.33,181800.0],["2023-09-26",2.26,2.405,2.26,2.35,185900.0],["2023-09-27",2.36,2.54,2.355,2.51,423600.0],["2023-09-28",2.5,2.65,2.46,2.6,210800.0],["2023-09-29",2.65,2.743,2.57,2.58,232800.0],["2023-10-02",2.51,2.595,2.47,2.5,236600.0],["2023-10-03",2.48,2.495,2.34,2.34,273600.0],["2023-10-04",2.38,2.39,2.27,2.29,234400.0],["2023-10-05",2.38,2.38,2.209,2.23,194700.0],["2023-10-06",2.22,2.375,2.18,2.34,217500.0],["2023-10-09",2.3,2.43,2.28,2.4,157100.0],["2023-10-10",2.42,2.78,2.402,2.64,418300.0],["2023-10-11",2.64,2.775,2.479,2.57,265800.0],["2023-10-12",2.6,2.6,2.29,2.32,274600.0],["2023-10-13",2.29,2.36,2.28,2.33,124500.0],["2023-10-16",2.37,2.44,2.3,2.39,193900.0],["2023-10-17",2.43,2.735,2.4,2.69,393500.0],["2023-10-18",2.64,2.655,2.49,2.5,158900.0],["2023-10-19",2.53,2.7,2.53,2.65,367200.0],["2023-10-20",2.66,2.66,2.42,2.43,261900.0],["2023-10-23",2.42,2.47,2.29,2.36,208700.0],["2023-10-24",2.41,2.54,2.401,2.43,174700.0],["2023-10-25",2.48,2.48,2.27,2.29,191100.0],["2023-10-26",2.28,2.335,2.17,2.28,153600.0],["2023-10-27",2.33,2.41,2.29,2.34,160100.0],["2023-10-30",2.37,2.515,2.355,2.49,247500.0],["2023-10-31",2.47,2.55,2.391,2.51,217300.0],["2023-11-01",2.52,2.52,2.31,2.41,217000.0],["2023-11-02",2.47,2.678,2.455,2.57,278400.0],["2023-11-03",2.6,2.699,2.49,2.6,273100.0],["2023-11-06",2.63,2.64,2.525,2.57,152400.0],["2023-11-07",2.58,2.73,2.58,2.73,277900.0],["2023-11-08",2.5,2.591,2.045,2.06,771000.0],["2023-11-09",2.07,2.11,1.54,1.83,1111000.0],["2023-11-10",1.85,1.85,1.6,1.64,751400.0],["2023-11-13",1.64,1.99,1.62,1.98,712600.0],["2023-11-14",2.0,2.13,1.96,2.07,587600.0],["2023-11-15",2.09,2.12,1.91,1.94,417700.0],["2023-11-16",1.93,1.935,1.745,1.83,253500.0],["2023-11-17",1.85,2.11,1.81,2.04,618400.0],["2023-11-20",2.1,2.295,2.06,2.17,614200.0],["2023-11-21",2.24,2.25,2.05,2.15,324400.0],["2023-11-22",2.18,2.28,2.18,2.23,210300.0],["2023-11-24",2.22,2.265,2.16,2.19,137600.0],["2023-11-27",2.19,2.315,2.17,2.19,310600.0],["2023-11-28",2.19,2.255,2.09,2.24,277400.0],["2023-11-29",2.35,2.56,2.16,2.185,495900.0],["2023-11-30",2.23,2.24,2.045,2.07,224900.0],["2023-12-01",2.06,2.45,2.05,2.37,499400.0],["2023-12-04",2.35,2.49,2.19,2.26,442300.0],["2023-12-05",2.25,2.3,2.2,2.26,257300.0],["2023-12-06",2.27,2.42,2.215,2.23,247000.0],["2023-12-07",2.27,2.27,2.14,2.2,204600.0],["2023-12-08",2.18,2.26,2.13,2.2,241700.0],["2023-12-11",2.17,2.235,2.12,2.12,262100.0],["2023-12-12",2.17,2.17,2.035,2.12,151300.0],["2023-12-13",2.11,2.19,1.95,2.19,366100.0],["2023-12-14",2.11,2.27,1.97,2.01,528200.0],["2023-12-15",2.03,2.1,2.01,2.03,399100.0],["2023-12-18",2.02,2.04,1.9,1.9,475700.0],["2023-12-19",1.91,2.0,1.9,1.93,411800.0],["2023-12-20",1.91,1.95,1.78,1.8,447800.0],["2023-12-21",1.79,1.93,1.79,1.92,345500.0],["2023-12-22",1.95,2.04,1.91,2.02,377400.0],["2023-12-26",2.03,2.115,2.01,2.04,291900.0],["2023-12-27",2.05,2.06,1.98,2.02,318800.0],["2023-12-28",2.02,2.07,1.911,1.92,458700.0],["2023-12-29",1.92,1.92,1.791,1.81,497800.0],["2024-01-02",1.89,1.93,1.79,1.82,430800.0],["2024-01-03",1.76,1.81,1.71,1.71,317300.0],["2024-01-04",1.72,1.787,1.71,1.73,239700.0],["2024-01-05",1.75,1.809,1.65,1.66,279400.0],["2024-01-08",1.66,1.66,1.6,1.65,302700.0],["2024-01-09",1.63,1.65,1.48,1.485,363600.0],["2024-01-10",1.53,1.87,1.5,1.72,658100.0],["2024-01-11",1.7,1.74,1.55,1.65,403900.0],["2024-01-12",1.69,1.83,1.59,1.795,687800.0],["2024-01-16",1.73,1.762,1.6,1.68,294700.0],["2024-01-17",1.67,1.73,1.625,1.695,158500.0],["2024-01-18",1.72,1.72,1.6,1.65,374900.0],["2024-01-19",1.64,1.692,1.56,1.69,269200.0],["2024-01-22",1.7,1.85,1.69,1.85,339100.0],["2024-01-23",1.81,1.94,1.81,1.87,322500.0],["2024-01-24",1.95,1.99,1.79,1.815,354100.0],["2024-01-25",1.8,1.88,1.765,1.795,237400.0],["2024-01-26",1.8,1.8,1.69,1.7,232100.0],["2024-01-29",1.73,1.8,1.665,1.795,142500.0],["2024-01-30",1.79,1.79,1.665,1.77,258000.0],["2024-01-31",1.76,1.765,1.65,1.65,212900.0],["2024-02-01",1.74,1.84,1.69,1.7,323700.0],["2024-02-02",1.69,1.79,1.69,1.78,261600.0],["2024-02-05",1.74,1.784,1.685,1.7,134000.0],["2024-02-06",1.7,1.86,1.7,1.79,208400.0],["2024-02-07",1.79,1.8,1.72,1.72,177300.0],["2024-02-08",1.72,1.745,1.665,1.73,256200.0],["2024-02-09",1.77,1.915,1.73,1.88,451300.0],["2024-02-12",1.9,2.09,1.892,1.99,610300.0],["2024-02-13",1.9,2.25,1.78,2.2,923100.0],["2024-02-14",2.23,2.56,2.22,2.455,1116400.0],["2024-02-15",2.52,2.6,2.3,2.595,823400.0],["2024-02-16",2.59,2.625,2.31,2.51,724600.0],["2024-02-20",2.46,2.54,2.29,2.31,502000.0],["2024-02-21",2.26,2.29,1.89,1.94,678700.0],["2024-02-22",1.97,2.05,1.92,1.945,423300.0],["2024-02-23",1.96,1.96,1.75,1.795,391700.0],["2024-02-26",1.78,1.86,1.77,1.85,236900.0],["2024-02-27",1.91,2.2,1.85,2.14,660700.0],["2024-02-28",2.14,2.23,2.02,2.045,440400.0],["2024-02-29",2.12,2.295,2.09,2.29,470300.0],["2024-03-01",2.29,2.33,2.11,2.25,437000.0],["2024-03-04",2.3,2.435,2.23,2.3,425600.0],["2024-03-05",2.29,2.3,1.89,1.97,581900.0],["2024-03-06",2.0,2.145,2.0,2.1,341200.0],["2024-03-07",2.18,2.23,2.11,2.19,259100.0],["2024-03-08",2.23,2.325,2.121,2.24,451600.0],["2024-03-11",2.3,2.36,1.84,1.845,691400.0],["2024-03-12",1.86,1.93,1.655,1.71,904200.0],["2024-03-13",1.79,3.069,1.743,2.17,23257100.0],["2024-03-14",2.24,3.09,2.21,2.73,22703200.0],["2024-03-15",2.74,3.9,2.73,3.88,13716700.0],["2024-03-18",4.26,4.3,2.82,3.45,8336700.0],["2024-03-19",3.15,4.25,3.11,3.915,5811200.0],["2024-03-20",3.91,4.47,3.66,3.96,4759800.0],["2024-03-21",4.0,4.06,3.51,3.67,2372200.0],["2024-03-22",3.68,5.18,3.68,4.87,8413600.0],["2024-03-25",4.87,5.48,4.32,5.01,4542200.0],["2024-03-26",5.1,6.38,4.712,6.16,9402400.0],["2024-03-27",6.01,6.99,5.58,5.76,5761400.0],["2024-03-28",5.51,5.99,4.93,5.26,4122400.0],["2024-04-01",5.22,5.7,5.2,5.36,1555200.0],["2024-04-02",5.27,6.09,4.83,6.04,2840400.0],["2024-04-03",5.94,6.5,5.73,6.45,2428100.0],["2024-04-04",6.52,7.76,6.51,6.87,5382600.0],["2024-04-05",6.5,6.94,6.16,6.535,2282100.0],["2024-04-08",6.3,7.17,6.155,6.97,1965000.0],["2024-04-09",6.97,7.17,6.26,6.39,1655900.0],["2024-04-10",6.23,6.428,5.15,5.24,3712200.0],["2024-04-11",5.13,5.356,4.45,4.72,3454500.0],["2024-04-12",4.74,5.13,4.58,4.86,1787200.0],["2024-04-15",4.75,5.06,4.52,4.57,1105200.0],["2024-04-16",4.44,4.938,4.36,4.375,1305600.0],["2024-04-17",4.38,4.587,3.52,3.78,2839200.0],["2024-04-18",3.79,4.03,3.64,3.85,766900.0],["2024-04-19",3.71,3.9,3.52,3.66,779900.0],["2024-04-22",3.72,3.83,3.33,3.56,1035000.0],["2024-04-23",3.48,4.05,3.48,3.83,1017000.0],["2024-04-24",3.97,3.992,3.431,3.56,1401400.0],["2024-04-25",3.43,3.53,3.31,3.415,508700.0],["2024-04-26",3.46,3.69,3.31,3.51,764800.0],["2024-04-29",3.58,3.82,3.33,3.41,907800.0],["2024-04-30",3.45,3.47,3.22,3.27,740900.0],["2024-05-01",3.26,3.41,3.12,3.22,1012300.0],["2024-05-02",3.23,3.33,3.15,3.275,490500.0],["2024-05-03",3.4,3.63,3.32,3.36,491000.0],["2024-05-06",3.37,3.5,3.241,3.49,686200.0],["2024-05-07",3.6,3.63,3.3,3.33,997300.0],["2024-05-08",3.6,4.55,3.36,3.73,5632400.0],["2024-05-09",3.8,4.18,3.47,3.61,1551800.0],["2024-05-10",3.61,3.71,3.05,3.15,1239400.0],["2024-05-13",3.07,3.45,3.07,3.35,770400.0],["2024-05-14",3.26,3.57,3.26,3.3,735100.0],["2024-05-15",3.39,3.46,3.1,3.23,947300.0],["2024-05-16",3.27,3.29,3.105,3.12,408700.0],["2024-05-17",3.15,3.18,2.97,3.06,652800.0],["2024-05-20",3.07,3.185,2.97,3.13,480400.0],["2024-05-21",3.13,3.136,2.98,3.07,392700.0],["2024-05-22",3.04,3.31,3.04,3.28,709500.0],["2024-05-23",3.32,3.35,2.99,3.07,701300.0],["2024-05-24",3.1,3.21,3.03,3.07,361400.0],["2024-05-28",3.06,3.16,2.87,2.98,1040200.0],["2024-05-29",2.91,2.95,2.81,2.92,691900.0],["2024-05-30",2.96,3.03,2.84,2.97,619700.0],["2024-05-31",2.99,3.0,2.87,2.95,1256300.0],["2024-06-03",2.99,3.07,2.86,2.94,463400.0],["2024-06-04",2.9,2.92,2.64,2.71,718400.0],["2024-06-05",2.72,2.75,2.61,2.675,320700.0],["2024-06-06",2.65,2.69,2.43,2.53,630000.0],["2024-06-07",2.52,2.66,2.47,2.5,341500.0],["2024-06-10",2.51,2.66,2.5,2.63,376700.0],["2024-06-11",2.6,2.66,2.521,2.63,295100.0],["2024-06-12",2.73,2.78,2.66,2.68,378900.0],["2024-06-13",2.54,2.59,2.4,2.455,418700.0],["2024-06-14",2.49,2.66,2.44,2.58,398100.0],["2024-06-17",2.59,2.6,2.45,2.545,407600.0],["2024-06-18",2.52,2.635,2.49,2.51,402000.0],["2024-06-20",2.58,2.749,2.5,2.5,425300.0],["2024-06-21",2.51,2.59,2.37,2.4,665700.0],["2024-06-24",2.37,2.4,2.25,2.37,416700.0],["2024-06-25",2.35,2.595,2.31,2.58,518800.0],["2024-06-26",2.58,2.84,2.57,2.71,652900.0],["2024-06-27",2.79,2.79,2.46,2.48,574600.0],["2024-06-28",2.5,2.58,2.26,2.26,3831900.0],["2024-07-01",2.39,2.42,2.24,2.27,715300.0],["2024-07-02",2.29,2.36,2.25,2.33,348700.0],["2024-07-03",2.33,2.379,2.29,2.35,149600.0],["2024-07-05",2.33,2.58,2.3,2.57,439200.0],["2024-07-08",2.62,2.845,2.6,2.78,507600.0],["2024-07-09",2.77,2.938,2.69,2.8,430100.0],["2024-07-10",2.83,3.22,2.83,3.15,846600.0],["2024-07-11",3.15,3.22,2.81,2.91,766400.0],["2024-07-12",2.95,3.07,2.86,3.055,397600.0],["2024-07-15",3.08,3.35,2.95,3.07,833200.0],["2024-07-16",3.11,3.427,2.98,3.33,735200.0],["2024-07-17",3.22,3.37,2.991,3.05,545700.0],["2024-07-18",3.05,3.109,2.75,2.77,481300.0],["2024-07-19",2.73,2.849,2.65,2.71,315300.0],["2024-07-22",2.7,3.07,2.7,3.04,545500.0],["2024-07-23",3.08,3.31,3.02,3.25,481700.0],["2024-07-24",3.12,3.22,2.88,2.915,366200.0],["2024-07-25",2.91,3.19,2.89,3.07,327100.0],["2024-07-26",3.13,3.21,2.92,2.96,233500.0],["2024-07-29",2.96,3.01,2.82,2.865,416700.0],["2024-07-30",2.9,3.0,2.61,2.62,467200.0],["2024-07-31",2.68,2.75,2.59,2.63,322400.0],["2024-08-01",2.7,2.73,2.48,2.52,379300.0],["2024-08-02",2.41,2.5,2.35,2.43,345900.0],["2024-08-05",2.19,2.33,2.03,2.25,575600.0],["2024-08-06",2.34,2.4,2.25,2.305,338200.0],["2024-08-07",2.38,2.41,2.22,2.28,469000.0],["2024-08-08",2.48,2.711,2.38,2.69,866900.0],["2024-08-09",2.62,2.64,2.2,2.36,636000.0],["2024-08-12",2.3,2.45,2.25,2.285,252000.0],["2024-08-13",2.35,2.87,2.32,2.85,1765200.0],["2024-08-14",2.9,3.5,2.88,3.05,3769100.0],["2024-08-15",3.16,3.75,3.061,3.53,2634600.0],["2024-08-16",3.55,4.145,3.49,3.84,2819900.0],["2024-08-19",3.84,3.89,3.49,3.72,1111700.0],["2024-08-20",3.6,3.78,3.4,3.75,920300.0],["2024-08-21",3.8,3.9,3.52,3.57,597500.0],["2024-08-22",3.57,3.57,3.2,3.27,812400.0],["2024-08-23",3.29,3.5,3.23,3.3,518500.0],["2024-08-26",3.28,3.3,3.023,3.07,467300.0],["2024-08-27",3.0,3.05,2.87,2.95,457400.0],["2024-08-28",2.9,2.945,2.655,2.89,593900.0],["2024-08-29",2.94,2.97,2.8,2.93,400700.0],["2024-08-30",3.0,3.12,2.865,3.1,816000.0],["2024-09-03",3.1,3.109,2.85,2.95,378400.0],["2024-09-04",2.87,3.0,2.85,2.95,293500.0],["2024-09-05",2.98,3.2,2.9,2.9,435400.0],["2024-09-06",2.9,2.92,2.752,2.865,308100.0],["2024-09-09",2.88,2.92,2.81,2.89,177000.0],["2024-09-10",2.92,3.1,2.87,2.995,368800.0],["2024-09-11",3.01,3.015,2.865,3.01,174200.0],["2024-09-12",3.05,3.6,3.03,3.37,1482600.0],["2024-09-13",3.42,3.72,3.35,3.41,797100.0],["2024-09-16",3.37,3.77,3.251,3.67,730800.0],["2024-09-17",3.74,3.93,3.64,3.84,710200.0],["2024-09-18",3.85,4.0,3.62,3.62,873700.0],["2024-09-19",3.88,3.97,3.68,3.86,544400.0],["2024-09-20",3.81,3.92,3.58,3.68,296900.0],["2024-09-23",3.7,3.7,3.31,3.41,375800.0],["2024-09-24",3.49,3.83,3.435,3.75,481500.0],["2024-09-25",3.75,3.78,3.57,3.62,218000.0],["2024-09-26",3.65,3.84,3.47,3.77,323100.0],["2024-09-27",3.8,3.92,3.64,3.75,346500.0],["2024-09-30",3.75,3.75,3.51,3.59,212900.0],["2024-10-01",3.54,3.59,3.37,3.47,354900.0],["2024-10-02",3.44,3.53,3.37,3.53,174200.0],["2024-10-03",3.52,3.88,3.45,3.61,698200.0],["2024-10-04",3.72,4.075,3.645,4.05,844700.0],["2024-10-07",4.05,4.44,3.69,3.73,1404600.0],["2024-10-08",3.73,4.24,3.66,4.19,1293500.0],["2024-10-09",4.25,4.7,4.2,4.51,1901800.0],["2024-10-10",4.56,4.69,4.29,4.62,984600.0],["2024-10-11",4.77,5.635,4.03,4.13,4454600.0],["2024-10-14",4.06,4.378,4.0,4.24,819200.0],["2024-10-15",4.25,4.27,4.0,4.15,477600.0],["2024-10-16",4.15,4.46,4.04,4.46,499200.0],["2024-10-17",4.51,4.53,4.12,4.17,528100.0],["2024-10-18",4.12,4.49,4.12,4.25,575500.0],["2024-10-21",4.31,4.31,4.05,4.12,442300.0],["2024-10-22",4.14,4.305,3.803,4.24,1530200.0],["2024-10-23",4.0,4.025,3.27,3.385,2657000.0],["2024-10-24",3.45,3.575,3.295,3.4,775900.0],["2024-10-25",3.4,3.56,3.29,3.47,597000.0],["2024-10-28",3.51,3.88,3.49,3.85,990900.0],["2024-10-29",3.85,4.15,3.655,3.7,1066800.0],["2024-10-30",3.63,3.76,3.42,3.42,623400.0],["2024-10-31",3.34,3.405,3.15,3.25,822600.0],["2024-11-01",3.33,3.455,3.25,3.26,412900.0],["2024-11-04",3.29,3.36,3.12,3.13,445200.0],["2024-11-05",3.13,3.32,3.055,3.31,523600.0],["2024-11-06",3.52,3.52,3.21,3.355,467800.0],["2024-11-07",3.36,3.71,3.34,3.66,717300.0],["2024-11-08",3.62,3.62,3.4,3.57,354600.0],["2024-11-11",3.62,3.8,3.532,3.74,813400.0],["2024-11-12",3.59,3.6,2.81,2.845,2016700.0],["2024-11-13",2.93,3.31,2.88,3.18,1165600.0],["2024-11-14",3.2,3.26,3.02,3.06,629500.0],["2024-11-15",3.06,3.13,2.982,3.06,411100.0],["2024-11-18",3.07,3.12,2.95,2.97,475700.0],["2024-11-19",2.9,3.025,2.81,2.92,565700.0],["2024-11-20",2.82,2.85,2.62,2.67,802500.0],["2024-11-21",2.72,2.75,2.63,2.735,518900.0],["2024-11-22",2.77,2.825,2.7,2.73,539200.0],["2024-11-25",2.84,2.9,2.73,2.75,427400.0],["2024-11-26",2.85,2.908,2.7,2.73,513400.0],["2024-11-27",2.7,2.73,2.61,2.67,459700.0],["2024-11-29",2.72,2.77,2.62,2.64,334400.0],["2024-12-02",2.7,2.74,2.615,2.65,539700.0],["2024-12-03",2.67,2.67,2.485,2.57,497100.0],["2024-12-04",2.59,2.67,2.53,2.63,409500.0],["2024-12-05",2.66,2.73,2.58,2.59,752100.0],["2024-12-06",2.65,2.8,2.6,2.63,1396900.0],["2024-12-09",2.79,2.87,2.625,2.65,1662500.0],["2024-12-10",2.63,2.689,2.6,2.62,734800.0],["2024-12-11",2.62,2.65,2.42,2.52,1217800.0],["2024-12-12",2.45,2.55,2.38,2.43,854000.0],["2024-12-13",2.44,2.67,2.37,2.59,1423500.0],["2024-12-16",2.65,2.65,2.32,2.46,1543600.0],["2024-12-17",2.45,2.52,2.35,2.37,822700.0],["2024-12-18",2.38,2.46,2.13,2.19,1625700.0],["2024-12-19",2.2,2.29,2.15,2.18,785200.0],["2024-12-20",2.16,2.35,2.141,2.3,601000.0],["2024-12-23",2.35,2.35,2.21,2.31,462200.0],["2024-12-24",2.33,2.55,2.315,2.53,761400.0],["2024-12-26",2.67,3.43,2.539,3.36,5742800.0],["2024-12-27",3.7,3.73,3.18,3.53,2940500.0],["2024-12-30",3.55,4.1,3.24,3.92,2645000.0],["2024-12-31",3.99,4.01,3.17,3.28,1975700.0],["2025-01-02",3.01,3.42,2.63,3.2,2334900.0],["2025-01-03",3.26,3.56,3.02,3.53,1449300.0],["2025-01-06",3.59,3.84,3.481,3.6,1658200.0],["2025-01-07",3.64,3.78,3.335,3.37,1111600.0],["2025-01-08",3.2,3.27,2.92,2.93,980100.0],["2025-01-10",2.93,3.07,2.855,2.96,543400.0],["2025-01-13",2.83,2.88,2.65,2.77,835900.0],["2025-01-14",2.85,2.985,2.755,2.76,559000.0],["2025-01-15",2.78,2.97,2.78,2.86,946200.0],["2025-01-16",2.87,2.9,2.67,2.7,811100.0],["2025-01-17",2.76,2.82,2.68,2.71,508100.0],["2025-01-21",2.82,3.15,2.73,2.985,1090600.0],["2025-01-22",3.07,3.27,3.026,3.18,1535400.0],["2025-01-23",3.15,3.199,2.98,3.15,975500.0],["2025-01-24",3.05,3.235,2.97,2.98,796100.0],["2025-01-27",2.88,2.99,2.73,2.83,704200.0],["2025-01-28",2.85,2.91,2.73,2.86,290400.0],["2025-01-29",2.91,2.98,2.8,2.97,444800.0],["2025-01-30",3.0,3.2,2.98,3.09,798400.0],["2025-01-31",3.14,3.228,3.001,3.05,548500.0],["2025-02-03",2.91,3.365,2.9,3.28,1066800.0],["2025-02-04",3.21,3.55,3.21,3.45,734700.0],["2025-02-05",3.44,3.45,3.28,3.39,595700.0],["2025-02-06",3.32,3.43,3.2,3.23,505100.0],["2025-02-07",3.23,3.575,3.14,3.5,1021600.0],["2025-02-10",3.58,3.68,3.43,3.49,803300.0],["2025-02-11",3.32,3.469,3.25,3.29,580100.0],["2025-02-12",3.2,3.46,3.18,3.37,475700.0],["2025-02-13",3.42,3.79,3.39,3.735,1115100.0],["2025-02-14",3.77,3.78,3.34,3.45,1090400.0],["2025-02-18",3.5,3.61,3.29,3.32,876300.0],["2025-02-19",3.38,3.38,2.97,3.005,925400.0],["2025-02-20",3.0,3.08,2.86,2.945,512100.0],["2025-02-21",2.98,2.989,2.81,2.845,770400.0],["2025-02-24",2.94,2.94,2.68,2.69,884800.0],["2025-02-25",2.65,2.7,2.445,2.46,982400.0],["2025-02-26",2.5,2.76,2.46,2.75,700000.0],["2025-02-27",2.83,2.83,2.63,2.68,383200.0],["2025-02-28",2.64,2.76,2.53,2.76,478400.0],["2025-03-03",2.74,2.79,2.435,2.48,698900.0],["2025-03-04",2.42,2.54,2.37,2.44,526100.0],["2025-03-05",2.46,2.59,2.43,2.57,307400.0],["2025-03-06",2.48,2.67,2.465,2.47,372400.0],["2025-03-07",2.48,2.577,2.37,2.49,315300.0],["2025-03-10",2.45,2.45,2.23,2.34,664400.0],["2025-03-11",2.31,2.425,2.28,2.36,315700.0],["2025-03-12",2.39,2.47,2.365,2.42,322200.0],["2025-03-13",2.42,2.43,2.32,2.34,257200.0],["2025-03-14",2.27,2.63,2.27,2.61,546700.0],["2025-03-17",2.73,2.88,2.66,2.78,675900.0],["2025-03-18",2.68,2.742,2.5,2.6,446900.0],["2025-03-19",2.65,2.77,2.63,2.75,389000.0],["2025-03-20",2.75,2.795,2.68,2.71,207500.0],["2025-03-21",2.62,2.82,2.601,2.76,453400.0],["2025-03-24",2.82,2.85,2.69,2.76,300600.0],["2025-03-25",2.75,2.88,2.7,2.81,447300.0],["2025-03-26",2.78,2.824,2.65,2.66,361100.0],["2025-03-27",2.68,2.835,2.65,2.74,382200.0],["2025-03-28",2.73,2.73,2.5,2.55,494500.0],["2025-03-31",2.49,2.507,2.28,2.325,506800.0],["2025-04-01",2.34,2.395,2.26,2.33,394500.0],["2025-04-02",2.31,2.44,2.28,2.37,401600.0],["2025-04-03",2.23,2.32,2.152,2.24,600400.0],["2025-04-04",2.19,2.2,1.9,2.045,893400.0],["2025-04-07",1.91,2.25,1.86,2.205,737600.0],["2025-04-08",2.28,2.289,1.96,2.04,484000.0],["2025-04-09",2.05,2.33,1.96,2.27,457900.0],["2025-04-10",2.24,2.29,2.151,2.25,405900.0],["2025-04-11",2.28,2.38,2.1,2.18,367200.0],["2025-04-14",2.21,2.25,2.08,2.17,370100.0],["2025-04-15",2.2,2.25,2.14,2.22,296500.0],["2025-04-16",2.15,2.22,2.08,2.12,322000.0],["2025-04-17",2.13,2.235,2.105,2.16,254300.0],["2025-04-21",2.16,2.2,2.05,2.09,212800.0],["2025-04-22",2.12,2.16,2.07,2.14,263700.0],["2025-04-23",2.25,2.35,2.19,2.19,429800.0],["2025-04-24",2.2,2.33,2.2,2.28,268900.0],["2025-04-25",2.33,2.34,2.19,2.27,503700.0],["2025-04-28",2.25,2.325,2.06,2.07,569100.0],["2025-04-29",2.07,2.12,2.025,2.04,633300.0],["2025-04-30",2.01,2.05,1.94,2.04,386000.0],["2025-05-01",2.06,2.1,2.02,2.03,377600.0],["2025-05-02",2.05,2.099,2.04,2.04,311900.0],["2025-05-05",2.0,2.04,1.95,1.98,284900.0],["2025-05-06",1.95,1.991,1.85,1.87,545600.0],["2025-05-07",1.86,1.915,1.85,1.86,399100.0],["2025-05-08",1.93,2.05,1.93,1.99,1115300.0],["2025-05-09",1.95,1.95,1.77,1.81,1136300.0],["2025-05-12",1.9,1.9,1.775,1.81,571200.0],["2025-05-13",1.83,1.855,1.75,1.84,813200.0],["2025-05-14",1.87,1.87,1.76,1.77,642800.0],["2025-05-15",1.77,1.805,1.72,1.77,523800.0],["2025-05-16",1.81,1.87,1.78,1.84,609100.0],["2025-05-19",1.81,1.83,1.752,1.8,370000.0],["2025-05-20",1.79,1.826,1.74,1.76,446300.0],["2025-05-21",1.75,1.75,1.62,1.66,619400.0],["2025-05-22",1.66,1.74,1.62,1.73,341300.0],["2025-05-23",1.66,1.77,1.66,1.745,406200.0],["2025-05-27",1.8,1.81,1.71,1.72,668800.0],["2025-05-28",1.72,1.78,1.69,1.71,735100.0],["2025-05-29",1.74,1.74,1.53,1.555,1287600.0],["2025-05-30",1.56,1.615,1.56,1.57,635700.0],["2025-06-02",1.55,1.56,1.45,1.46,1142500.0],["2025-06-03",1.475,1.52,1.42,1.49,727800.0],["2025-06-04",1.5,1.58,1.5,1.54,719400.0],["2025-06-05",1.575,1.575,1.46,1.48,625500.0],["2025-06-06",1.49,1.57,1.48,1.5,534900.0],["2025-06-09",1.58,1.61,1.54,1.58,909800.0],["2025-06-10",1.58,1.615,1.5,1.55,678100.0],["2025-06-11",1.54,1.585,1.531,1.54,669500.0],["2025-06-12",1.55,1.55,1.46,1.47,794800.0],["2025-06-13",1.45,1.45,1.38,1.4,674600.0],["2025-06-16",1.39,1.63,1.38,1.59,1578700.0],["2025-06-17",1.59,1.6,1.46,1.48,835000.0],["2025-06-18",1.46,1.499,1.4,1.41,744100.0],["2025-06-20",1.41,1.43,1.29,1.3,1814900.0],["2025-06-23",1.3,1.3,1.22,1.22,1285700.0],["2025-06-24",1.24,1.38,1.22,1.36,658800.0],["2025-06-25",1.4,1.51,1.39,1.425,1997500.0],["2025-06-26",1.47,1.5,1.351,1.47,1491600.0],["2025-06-27",1.49,1.52,1.39,1.42,1079200.0],["2025-06-30",1.25,1.31,1.22,1.26,4271100.0],["2025-07-01",1.3,1.5,1.28,1.4,1714300.0],["2025-07-02",1.41,1.435,1.35,1.42,1068900.0],["2025-07-03",1.44,1.555,1.44,1.49,1833800.0],["2025-07-07",1.5,1.545,1.455,1.52,2061000.0],["2025-07-08",1.51,1.589,1.46,1.48,1314600.0],["2025-07-09",1.49,1.51,1.42,1.47,815600.0],["2025-07-10",1.48,1.505,1.425,1.48,1049600.0],["2025-07-11",1.46,1.52,1.42,1.44,978700.0],["2025-07-14",1.45,1.56,1.43,1.535,1859700.0],["2025-07-15",1.54,1.54,1.48,1.49,767600.0],["2025-07-16",1.52,2.03,1.501,1.98,5525600.0],["2025-07-17",2.25,2.26,2.02,2.15,5539200.0],["2025-07-18",2.2,2.39,2.15,2.26,3923000.0],["2025-07-21",2.54,3.19,2.52,2.8,13983500.0],["2025-07-22",2.9,2.94,2.524,2.87,5606700.0],["2025-07-23",2.88,2.899,2.68,2.79,2891900.0],["2025-07-24",2.81,2.89,2.514,2.54,3748400.0],["2025-07-25",2.485,2.51,2.3,2.35,2644000.0],["2025-07-28",2.4,2.46,2.11,2.16,2502400.0],["2025-07-29",2.16,2.2,1.96,1.98,2330800.0],["2025-07-30",1.93,2.18,1.9,2.09,2079400.0],["2025-07-31",2.12,2.28,2.09,2.22,1413700.0],["2025-08-01",2.16,2.185,2.05,2.14,1204800.0],["2025-08-04",2.18,2.48,2.16,2.48,2295200.0],["2025-08-05",2.55,2.56,2.35,2.515,2143600.0],["2025-08-06",2.52,2.535,2.27,2.3,1300100.0],["2025-08-07",2.35,2.38,2.185,2.31,1557400.0],["2025-08-08",2.53,2.85,2.365,2.84,6116400.0],["2025-08-11",2.82,3.06,2.56,3.02,3557200.0],["2025-08-12",3.05,3.05,2.69,2.74,3359800.0],["2025-08-13",2.83,2.84,2.57,2.63,2910400.0],["2025-08-14",2.64,2.74,2.58,2.68,2486800.0],["2025-08-15",2.72,2.78,2.62,2.63,1456100.0],["2025-08-18",2.6,2.664,2.47,2.57,1789200.0],["2025-08-19",2.57,2.59,2.345,2.39,1691700.0],["2025-08-20",2.33,2.34,2.2,2.29,2158200.0],["2025-08-21",2.26,2.31,2.23,2.28,768300.0],["2025-08-22",2.29,2.41,2.28,2.36,1685100.0],["2025-08-25",2.36,2.41,2.27,2.35,2077500.0],["2025-08-26",2.37,2.97,2.37,2.92,7541900.0],["2025-08-27",2.898,3.2,2.83,3.04,5599200.0],["2025-08-28",3.01,3.1,2.84,2.87,2716500.0],["2025-08-29",2.9,3.07,2.71,3.05,3404600.0],["2025-09-02",3.0,3.11,2.83,3.11,2241100.0],["2025-09-03",3.1,3.16,2.91,2.96,1764400.0],["2025-09-04",2.93,2.95,2.675,2.76,2236700.0],["2025-09-05",2.79,2.82,2.59,2.66,1520800.0],["2025-09-08",2.7,2.71,2.57,2.63,2074400.0],["2025-09-09",2.83,3.94,2.83,3.84,18153500.0],["2025-09-10",3.9,4.13,3.59,3.64,10275900.0],["2025-09-11",3.19,3.55,3.03,3.53,14594500.0],["2025-09-12",3.65,4.29,3.63,3.73,9969700.0],["2025-09-15",3.8,4.04,3.61,3.92,4685300.0],["2025-09-16",4.01,4.02,3.7,3.73,3592000.0],["2025-09-17",3.8,4.19,3.76,4.1,7897400.0],["2025-09-18",4.22,4.3,4.02,4.18,5872900.0],["2025-09-19",4.262,5.4,4.257,5.35,16265100.0],["2025-09-22",5.775,6.16,5.41,5.7,13399500.0],["2025-09-23",6.04,6.425,5.83,5.91,11560200.0],["2025-09-24",6.02,6.12,5.46,5.56,7764800.0],["2025-09-25",5.225,6.18,5.17,5.58,8168300.0],["2025-09-26",5.58,5.69,5.02,5.08,6038800.0],["2025-09-29",5.08,5.19,4.75,4.78,5461300.0],["2025-09-30",4.66,4.87,4.56,4.82,4135000.0],["2025-10-01",4.76,4.965,4.66,4.83,4422300.0],["2025-10-02",5.09,5.375,4.91,5.29,6847500.0],["2025-10-03",5.58,6.09,5.36,5.59,11710300.0],["2025-10-06",5.66,5.7,5.22,5.53,7026400.0],["2025-10-07",5.64,5.83,5.19,5.25,6758900.0],["2025-10-08",5.23,5.304,4.81,5.03,7806700.0],["2025-10-09",5.0,5.27,4.874,5.25,4171000.0],["2025-10-10",5.3,5.58,4.75,4.77,7250400.0],["2025-10-13",4.92,5.255,4.87,5.23,4528900.0],["2025-10-14",5.06,5.69,4.765,5.46,13741300.0],["2025-10-15",7.925,9.42,7.47,8.39,46725000.0],["2025-10-16",6.95,7.31,6.425,6.5,26753800.0],["2025-10-17",6.4,6.55,6.04,6.25,7826300.0],["2025-10-20",6.53,6.8,6.08,6.1,8392900.0],["2025-10-21",6.1,6.22,5.76,5.97,5659600.0],["2025-10-22",5.84,5.85,5.42,5.6,6141600.0],["2025-10-23",5.76,6.47,5.7,6.14,8511100.0],["2025-10-24",6.3,7.2,6.205,7.18,12349500.0],["2025-10-27",7.455,7.77,7.155,7.3,8544100.0],["2025-10-28",7.53,7.53,6.655,6.67,7366200.0],["2025-10-29",6.75,6.79,6.32,6.37,5289800.0],["2025-10-30",6.29,6.33,5.9,6.015,5321500.0],["2025-10-31",6.27,6.328,5.925,6.26,5232000.0],["2025-11-03",6.39,6.72,6.12,6.72,6525800.0],["2025-11-04",6.3,6.49,5.945,6.17,9086400.0],["2025-11-05",6.26,6.74,5.99,6.69,5598500.0],["2025-11-06",6.9,6.9,6.255,6.39,8162200.0],["2025-11-07",5.78,5.95,5.145,5.71,7627900.0],["2025-11-10",5.87,5.89,5.165,5.37,6215700.0],["2025-11-11",5.28,5.34,5.08,5.23,3354500.0],["2025-11-12",5.32,5.47,4.98,5.06,4067400.0],["2025-11-13",4.99,5.04,4.18,4.27,12229700.0],["2025-11-14",3.94,4.44,3.94,4.3,5895300.0],["2025-11-17",4.22,4.505,4.14,4.34,4096200.0],["2025-11-18",4.24,4.35,4.105,4.26,2963800.0],["2025-11-19",4.28,4.31,3.925,4.02,5048400.0],["2025-11-20",4.25,4.5,3.83,3.86,4147000.0],["2025-11-21",3.86,3.99,3.59,3.96,4213000.0],["2025-11-24",3.98,4.12,3.88,4.09,2403800.0],["2025-11-25",4.13,4.22,3.95,4.22,2432900.0],["2025-11-26",4.28,4.34,4.109,4.3,2478200.0],["2025-11-28",4.34,4.5,4.28,4.36,2079900.0],["2025-12-01",4.3,4.465,4.16,4.3,2893600.0],["2025-12-02",4.37,5.09,4.35,5.04,6755400.0],["2025-12-03",5.03,5.505,4.92,5.46,5061200.0],["2025-12-04",5.4,5.52,5.32,5.49,4297800.0],["2025-12-05",5.48,5.48,5.18,5.21,3101200.0],["2025-12-08",5.22,5.62,5.21,5.54,3351600.0],["2025-12-09",5.47,5.715,5.39,5.65,2830300.0],["2025-12-10",5.68,6.0,5.54,5.85,3067100.0],["2025-12-11",5.8,6.1,5.72,6.05,3105000.0],["2025-12-12",6.04,6.13,5.62,5.69,3180600.0],["2025-12-15",5.7,5.71,5.18,5.19,3855100.0],["2025-12-16",5.08,5.32,5.035,5.26,2466100.0],["2025-12-17",5.34,5.44,4.84,4.86,3386400.0],["2025-12-18",5.03,5.24,4.84,4.93,2955900.0],["2025-12-19",5.0,5.125,4.93,5.01,4790900.0],["2025-12-22",5.11,5.37,5.03,5.1,2491800.0],["2025-12-23",5.0,5.223,4.93,5.08,2167800.0],["2025-12-24",5.06,5.17,5.02,5.13,839300.0],["2025-12-26",5.13,5.13,4.89,5.03,1673600.0],["2025-12-29",4.92,5.058,4.74,4.77,2277100.0],["2025-12-30",4.79,4.92,4.59,4.61,2033200.0],["2025-12-31",4.56,4.8,4.56,4.65,2880000.0],["2026-01-02",4.82,4.85,4.63,4.79,2028200.0],["2026-01-05",4.9,5.24,4.84,5.1,3256200.0],["2026-01-06",5.09,5.15,4.8,4.94,2542600.0],["2026-01-07",4.98,4.98,4.78,4.81,1484800.0],["2026-01-08",4.81,4.93,4.75,4.8,1627300.0],["2026-01-09",4.85,4.86,4.67,4.69,1678200.0],["2026-01-12",4.69,4.715,4.46,4.68,2263300.0],["2026-01-13",4.7,4.77,4.564,4.64,1397500.0],["2026-01-14",4.63,4.645,4.4,4.58,1809900.0],["2026-01-15",4.59,4.65,4.36,4.37,2288400.0],["2026-01-16",4.37,4.51,4.37,4.45,2063700.0],["2026-01-20",4.24,4.26,4.03,4.1,2731400.0],["2026-01-21",4.15,4.22,3.8,4.01,4213200.0],["2026-01-22",4.09,4.249,4.07,4.13,1816000.0],["2026-01-23",4.14,4.175,4.02,4.07,1460000.0],["2026-01-26",4.02,4.042,3.802,3.83,2208200.0],["2026-01-27",3.86,3.915,3.723,3.87,1965800.0],["2026-01-28",3.88,3.91,3.7,3.83,2194800.0],["2026-01-29",3.78,3.79,3.455,3.52,3218000.0],["2026-01-30",3.51,3.73,3.51,3.57,2284100.0],["2026-02-02",3.61,4.07,3.58,3.67,5106900.0],["2026-02-03",3.73,3.85,3.505,3.73,3921100.0],["2026-02-04",3.65,3.65,3.21,3.31,4586000.0],["2026-02-05",3.18,3.255,2.97,2.99,2644300.0],["2026-02-06",3.1,3.37,3.09,3.35,2722500.0],["2026-02-09",3.36,3.48,3.23,3.39,1792300.0],["2026-02-10",3.41,3.45,3.32,3.33,1332600.0],["2026-02-11",3.34,3.37,3.15,3.26,957900.0],["2026-02-12",3.23,3.26,2.93,3.12,2419200.0],["2026-02-13",3.13,3.295,3.06,3.19,1130200.0],["2026-02-17",3.13,3.17,2.99,3.03,1561800.0],["2026-02-18",3.03,3.16,2.95,3.08,1123900.0],["2026-02-19",3.02,3.04,2.93,3.0,1665400.0],["2026-02-20",2.95,3.03,2.82,2.83,1773900.0],["2026-02-23",2.79,2.84,2.75,2.77,1329200.0],["2026-02-24",2.76,2.87,2.731,2.82,1134200.0],["2026-02-25",2.89,3.02,2.87,2.96,1529600.0],["2026-02-26",2.99,3.02,2.85,2.99,1211600.0],["2026-02-27",2.83,2.835,2.761,2.82,1827700.0],["2026-03-02",2.69,2.94,2.65,2.91,1376500.0],["2026-03-03",2.79,2.895,2.72,2.84,1404900.0],["2026-03-04",2.9,3.068,2.89,2.93,1975100.0],["2026-03-05",2.92,3.096,2.89,3.04,2243900.0],["2026-03-06",3.01,3.14,2.95,2.98,1829400.0],["2026-03-09",2.95,3.11,2.865,3.1,1847800.0],["2026-03-10",3.1,3.297,3.06,3.14,3847800.0],["2026-03-11",3.16,3.336,2.98,3.07,2984000.0],["2026-03-12",2.99,3.06,2.86,2.9,2047500.0],["2026-03-13",2.91,3.04,2.785,2.86,1825400.0],["2026-03-16",2.9,3.0,2.78,2.8,1551800.0],["2026-03-17",2.82,2.87,2.79,2.86,1361600.0],["2026-03-18",2.84,2.88,2.73,2.75,1550000.0],["2026-03-19",2.7,2.8,2.65,2.73,1544400.0],["2026-03-20",2.7,2.74,2.64,2.71,1560400.0],["2026-03-23",2.77,2.82,2.71,2.79,1515400.0],["2026-03-24",2.76,2.785,2.585,2.61,1496500.0],["2026-03-25",2.69,2.78,2.63,2.69,1700200.0],["2026-03-26",2.69,2.859,2.595,2.61,6964000.0],["2026-03-27",2.44,2.48,1.8,1.84,11675700.0],["2026-03-30",1.845,1.88,1.63,1.7,6292600.0],["2026-03-31",1.72,2.02,1.71,1.97,3703900.0],["2026-04-01",2.01,2.04,1.77,1.79,4606600.0],["2026-04-02",1.71,1.83,1.71,1.83,1629300.0],["2026-04-06",1.85,1.95,1.835,1.95,2193100.0],["2026-04-07",1.9,1.94,1.85,1.85,1970000.0],["2026-04-08",2.01,2.16,1.93,1.96,2568600.0],["2026-04-09",1.95,1.96,1.835,1.89,2109600.0],["2026-04-10",1.91,1.95,1.86,1.88,1476300.0],["2026-04-13",1.85,2.04,1.82,2.03,1731500.0],["2026-04-14",2.09,2.32,2.083,2.28,3154100.0],["2026-04-15",2.28,2.31,2.075,2.09,5519500.0],["2026-04-16",2.15,2.18,2.05,2.11,3324800.0],["2026-04-17",2.15,2.27,2.115,2.15,3814300.0],["2026-04-20",2.11,2.3,2.105,2.29,2499600.0],["2026-04-21",2.32,2.52,2.32,2.36,3526400.0],["2026-04-22",2.44,2.53,2.32,2.39,2736000.0],["2026-04-23",2.33,2.34,2.153,2.18,2118000.0],["2026-04-24",2.24,2.25,2.105,2.23,2212500.0],["2026-04-27",2.23,2.28,2.141,2.18,1525300.0],["2026-04-28",2.15,2.18,2.05,2.17,1927200.0],["2026-04-29",2.14,2.14,2.03,2.04,1380600.0],["2026-04-30",2.07,2.1,2.02,2.05,1606700.0],["2026-05-01",2.08,2.19,2.064,2.17,2353200.0],["2026-05-04",2.17,2.38,2.155,2.22,2644800.0],["2026-05-05",2.25,2.28,2.13,2.18,2492700.0],["2026-05-06",2.2,2.2,2.065,2.16,2258300.0],["2026-05-07",2.13,2.13,2.03,2.08,2490400.0],["2026-05-08",2.1,2.145,1.99,2.13,2605500.0],["2026-05-11",2.14,2.27,2.09,2.23,3355500.0],["2026-05-12",1.99,2.07,1.885,1.97,5354100.0],["2026-05-13",1.96,2.051,1.92,2.015,2757700.0],["2026-05-14",2.0,2.155,1.96,2.07,2952200.0],["2026-05-15",2.02,2.1,1.97,2.07,2595600.0],["2026-05-18",2.03,2.046,1.93,2.0,3201200.0],["2026-05-19",1.99,2.06,1.93,1.93,1986300.0],["2026-05-20",1.95,1.98,1.912,1.96,1792700.0],["2026-05-21",1.95,2.315,1.943,2.28,4930200.0],["2026-05-22",2.25,2.325,2.14,2.14,3453700.0],["2026-05-26",2.16,2.26,2.07,2.09,3800900.0],["2026-05-27",2.07,2.1,2.0,2.0,2279400.0],["2026-05-28",2.03,2.14,1.99,2.1,3474300.0],["2026-05-29",2.095,2.15,2.04,2.12,3019500.0],["2026-06-01",2.08,2.195,2.0,2.08,4682200.0],["2026-06-02",2.07,2.08,1.98,1.99,3467500.0],["2026-06-03",1.98,1.98,1.82,1.82,2803300.0],["2026-06-04",1.84,1.96,1.825,1.86,2066000.0],["2026-06-05",1.87,1.87,1.67,1.71,3047900.0],["2026-06-08",1.78,1.78,1.69,1.7,1579900.0],["2026-06-09",1.68,1.73,1.58,1.61,2354000.0],["2026-06-10",1.59,1.7,1.57,1.59,2150900.0],["2026-06-11",1.59,1.62,1.555,1.57,2089300.0],["2026-06-12",1.57,1.62,1.53,1.53,2272400.0],["2026-06-15",1.59,1.65,1.53,1.53,2607900.0],["2026-06-16",1.54,1.58,1.48,1.5,1991700.0],["2026-06-17",1.51,1.54,1.44,1.45,1845000.0],["2026-06-18",1.465,1.49,1.41,1.43,2373200.0],["2026-06-22",1.41,1.519,1.39,1.39,1991600.0],["2026-06-23",1.34,1.47,1.34,1.42,1481700.0],["2026-06-24",1.42,1.43,1.33,1.34,2156600.0],["2026-06-25",1.33,1.355,1.28,1.28,2368300.0],["2026-06-26",1.28,1.425,1.27,1.36,14115300.0],["2026-06-29",1.38,1.38,1.285,1.31,2140340.0],["2026-08-05",1.23,1.23,1.16,1.2,1210645.046283],["2026-08-06",1.17,1.27,1.15,1.25,2114254.411277],["2026-08-07",1.278,1.34,1.27,1.31,2346624.824799],["2026-08-10",1.35,1.5,1.335,1.44,4160067.381822],["2026-08-11",1.47,1.5,1.41,1.49,2510706.536368],["2026-08-12",1.5,1.55,1.44,1.52,2887224.918252]]}