{"t":"VYGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-11-11",15.1,17.93,14.75,17.75,1261000.0],["2015-11-12",17.75,18.03,17.4,17.5,91900.0],["2015-11-13",18.0,18.36,17.71,18.1,27000.0],["2015-11-16",17.83,18.1,17.75,17.8,9400.0],["2015-11-17",17.8,20.9,17.8,19.15,13900.0],["2015-11-18",19.0,20.0,18.97,20.0,17300.0],["2015-11-19",20.0,23.48,19.97,21.96,240700.0],["2015-11-20",22.2,23.38,21.51,22.89,126900.0],["2015-11-23",22.2,23.98,21.56,23.36,96800.0],["2015-11-24",23.34,29.53,22.55,26.0,95600.0],["2015-11-25",27.83,28.12,25.35,27.27,50900.0],["2015-11-27",26.07,26.98,25.4,26.41,20700.0],["2015-11-30",26.2,26.38,22.99,25.19,90500.0],["2015-12-01",25.25,28.25,24.17,27.85,64200.0],["2015-12-02",27.51,27.95,24.29,27.86,45900.0],["2015-12-03",27.49,28.5,26.86,28.28,32200.0],["2015-12-04",28.16,29.96,28.1,29.25,73700.0],["2015-12-07",28.95,30.54,28.95,30.2,65600.0],["2015-12-08",30.0,30.18,29.14,30.11,36000.0],["2015-12-09",29.79,29.79,23.18,24.72,403500.0],["2015-12-10",24.47,25.43,22.06,24.59,91000.0],["2015-12-11",24.48,24.48,22.59,23.72,69200.0],["2015-12-14",23.0,23.95,20.0,21.0,76300.0],["2015-12-15",21.44,22.0,20.0,21.0,87800.0],["2015-12-16",21.0,21.47,18.8,19.64,132500.0],["2015-12-17",19.64,21.3,19.1,20.69,90600.0],["2015-12-18",20.67,21.8,19.28,21.44,805500.0],["2015-12-21",21.89,21.93,20.58,20.99,58900.0],["2015-12-22",21.31,21.5,20.25,20.73,25800.0],["2015-12-23",21.09,21.09,19.91,20.7,18000.0],["2015-12-24",20.51,21.09,20.24,20.96,13000.0],["2015-12-28",20.86,21.99,20.0,21.35,33000.0],["2015-12-29",20.95,23.65,20.55,22.98,113400.0],["2015-12-30",23.0,24.48,22.1,22.9,344200.0],["2015-12-31",23.11,23.41,21.77,21.9,56500.0],["2016-01-04",21.7,21.92,19.32,21.15,50800.0],["2016-01-05",21.08,21.08,19.76,20.44,28000.0],["2016-01-06",20.0,21.0,19.42,20.95,30000.0],["2016-01-07",20.46,20.8,18.8,18.91,24400.0],["2016-01-08",18.95,20.43,18.83,18.83,22200.0],["2016-01-11",18.89,19.05,15.29,16.51,58000.0],["2016-01-12",16.67,17.6,15.92,16.36,55400.0],["2016-01-13",16.35,16.39,14.59,14.78,47500.0],["2016-01-14",15.32,15.32,13.5,14.0,100300.0],["2016-01-15",13.33,14.16,12.63,13.78,42000.0],["2016-01-19",14.1,14.84,12.36,12.64,67900.0],["2016-01-20",12.43,12.66,11.56,12.33,42200.0],["2016-01-21",12.37,12.65,11.48,11.51,51200.0],["2016-01-22",11.8,12.49,11.49,12.37,48800.0],["2016-01-25",12.48,12.77,12.12,12.32,69900.0],["2016-01-26",12.31,12.4,10.78,11.56,32700.0],["2016-01-27",11.43,11.97,10.6,11.04,59500.0],["2016-01-28",11.08,11.28,9.96,10.46,32900.0],["2016-01-29",10.63,10.89,9.96,10.68,23000.0],["2016-02-01",10.57,11.15,10.21,11.09,16700.0],["2016-02-02",10.94,12.44,10.94,11.91,36000.0],["2016-02-03",11.95,12.49,11.38,11.53,30100.0],["2016-02-04",11.32,12.25,10.12,10.5,132000.0],["2016-02-05",10.38,10.97,10.25,10.36,86400.0],["2016-02-08",10.35,10.49,9.29,10.11,23300.0],["2016-02-09",9.91,10.72,8.76,10.39,9100.0],["2016-02-10",10.48,10.55,9.13,10.42,12800.0],["2016-02-11",10.51,10.51,9.92,10.11,30500.0],["2016-02-12",10.17,10.56,9.94,10.21,76100.0],["2016-02-16",10.35,10.36,9.75,9.91,46900.0],["2016-02-17",10.08,10.23,8.79,9.93,235700.0],["2016-02-18",9.89,10.3,9.89,10.06,142800.0],["2016-02-19",10.03,10.21,9.95,10.09,19000.0],["2016-02-22",10.12,10.27,9.4,10.0,94100.0],["2016-02-23",9.76,10.2,9.5,9.8,27400.0],["2016-02-24",9.82,10.35,9.07,9.74,48200.0],["2016-02-25",9.93,10.18,9.6,9.99,27800.0],["2016-02-26",10.35,10.89,9.65,10.03,48500.0],["2016-02-29",9.94,10.73,9.37,9.57,27500.0],["2016-03-01",9.51,10.52,8.12,8.56,44100.0],["2016-03-02",8.48,9.37,8.25,9.25,44900.0],["2016-03-03",9.2,10.43,9.04,10.07,70900.0],["2016-03-04",9.99,9.99,9.04,9.21,31800.0],["2016-03-07",9.24,9.52,9.18,9.21,20300.0],["2016-03-08",9.37,10.0,9.14,9.15,31400.0],["2016-03-09",9.1,9.36,8.76,9.04,41000.0],["2016-03-10",9.06,9.45,8.67,8.8,112300.0],["2016-03-11",8.91,9.69,8.91,9.66,22300.0],["2016-03-14",9.69,10.6,9.69,10.04,104600.0],["2016-03-15",9.93,10.5,9.77,9.91,61700.0],["2016-03-16",9.94,10.42,9.94,10.33,25000.0],["2016-03-17",10.5,10.98,10.17,10.56,69400.0],["2016-03-18",10.6,10.6,9.57,9.59,78700.0],["2016-03-21",9.56,10.07,9.28,9.34,30600.0],["2016-03-22",9.4,9.65,9.01,9.35,65900.0],["2016-03-23",9.42,9.69,9.06,9.2,53300.0],["2016-03-24",9.26,9.36,8.6,8.74,32400.0],["2016-03-28",8.68,9.19,8.3,8.74,15300.0],["2016-03-29",8.79,9.04,8.74,9.0,15200.0],["2016-03-30",8.92,9.02,8.82,8.84,6000.0],["2016-03-31",9.19,9.19,8.52,8.73,20400.0],["2016-04-01",8.9,9.57,8.53,9.21,60900.0],["2016-04-04",9.23,9.59,8.77,8.91,13800.0],["2016-04-05",8.94,8.97,8.71,8.77,15000.0],["2016-04-06",8.72,9.32,8.6,9.29,22100.0],["2016-04-07",9.33,9.5,9.01,9.27,34100.0],["2016-04-08",9.31,9.49,8.95,9.17,33400.0],["2016-04-11",9.12,9.82,9.12,9.64,35400.0],["2016-04-12",9.57,10.99,9.55,10.98,402200.0],["2016-04-13",11.0,14.91,11.0,13.49,96500.0],["2016-04-14",13.43,14.75,11.6,12.43,72900.0],["2016-04-15",12.31,12.55,11.77,12.16,22700.0],["2016-04-18",12.04,13.32,12.04,12.39,44600.0],["2016-04-19",12.37,12.64,12.12,12.47,19500.0],["2016-04-20",12.45,12.74,11.21,11.51,34900.0],["2016-04-21",11.41,11.86,11.32,11.83,33900.0],["2016-04-22",11.86,12.42,11.56,12.16,27200.0],["2016-04-25",12.27,13.25,12.02,12.97,19600.0],["2016-04-26",12.94,13.25,12.02,13.0,39900.0],["2016-04-27",13.08,13.08,11.82,12.49,27100.0],["2016-04-28",12.5,12.94,12.18,12.67,30500.0],["2016-04-29",12.45,12.88,11.4,11.65,23800.0],["2016-05-02",11.78,12.66,11.35,12.48,41000.0],["2016-05-03",12.5,12.53,11.72,12.07,25000.0],["2016-05-04",11.99,12.4,11.8,12.03,12400.0],["2016-05-05",12.24,12.24,11.5,11.81,35800.0],["2016-05-06",12.19,12.58,11.66,12.15,33300.0],["2016-05-09",12.44,12.48,11.52,12.22,63900.0],["2016-05-10",12.23,13.19,12.14,13.03,96500.0],["2016-05-11",12.44,13.93,12.24,12.68,190200.0],["2016-05-12",12.64,13.28,11.61,11.82,198700.0],["2016-05-13",11.78,13.83,11.54,11.86,188000.0],["2016-05-16",11.87,12.36,10.04,11.04,161500.0],["2016-05-17",10.81,11.25,10.81,11.01,79300.0],["2016-05-18",11.09,11.28,10.8,11.0,173600.0],["2016-05-19",10.92,11.5,10.77,11.33,58100.0],["2016-05-20",11.8,13.73,11.59,11.83,238800.0],["2016-05-23",11.8,12.75,11.8,12.0,145200.0],["2016-05-24",12.17,13.21,11.82,12.5,180500.0],["2016-05-25",12.89,13.37,12.53,12.76,148300.0],["2016-05-26",12.79,13.17,12.64,12.78,78500.0],["2016-05-27",12.89,14.08,12.89,13.66,148900.0],["2016-05-31",13.8,14.25,13.76,13.88,93800.0],["2016-06-01",13.84,14.12,13.6,13.71,38000.0],["2016-06-02",13.88,14.28,13.5,13.78,82100.0],["2016-06-03",13.82,13.82,13.22,13.4,47600.0],["2016-06-06",13.88,14.7,13.45,13.99,87600.0],["2016-06-07",14.11,14.44,13.37,13.79,108200.0],["2016-06-08",13.46,14.4,13.02,14.06,242800.0],["2016-06-09",14.0,15.43,13.95,15.19,113500.0],["2016-06-10",14.83,15.35,14.52,14.89,99000.0],["2016-06-13",14.94,15.13,13.85,14.14,152500.0],["2016-06-14",14.21,14.68,13.29,13.71,106700.0],["2016-06-15",14.08,14.16,13.4,13.7,105900.0],["2016-06-16",14.07,14.24,13.32,14.03,112700.0],["2016-06-17",14.1,14.39,13.56,14.27,310800.0],["2016-06-20",14.44,14.81,14.09,14.48,81500.0],["2016-06-21",14.54,14.54,12.78,13.14,90900.0],["2016-06-22",12.97,13.21,11.52,12.24,121600.0],["2016-06-23",12.32,13.2,11.92,12.51,63100.0],["2016-06-24",12.03,12.91,11.43,12.52,730100.0],["2016-06-27",12.54,12.54,10.52,10.7,114300.0],["2016-06-28",10.93,11.13,10.3,10.81,79300.0],["2016-06-29",10.85,11.18,10.29,10.63,110300.0],["2016-06-30",10.6,11.17,10.04,10.99,52600.0],["2016-07-01",11.1,11.63,10.98,11.16,75100.0],["2016-07-05",10.96,11.19,10.53,10.94,68700.0],["2016-07-06",10.94,11.52,10.75,11.32,26100.0],["2016-07-07",11.0,11.92,10.97,11.35,86000.0],["2016-07-08",11.49,11.9,11.03,11.71,59900.0],["2016-07-11",11.87,12.17,11.5,12.09,45200.0],["2016-07-12",12.11,12.7,12.04,12.33,56300.0],["2016-07-13",12.49,12.66,11.75,11.81,43800.0],["2016-07-14",11.94,12.36,11.69,11.93,43900.0],["2016-07-15",12.33,12.9,12.03,12.69,199100.0],["2016-07-18",12.71,12.78,12.36,12.54,47600.0],["2016-07-19",12.56,12.7,12.17,12.46,37700.0],["2016-07-20",12.5,12.71,12.27,12.71,25600.0],["2016-07-21",12.71,13.09,12.35,12.66,34000.0],["2016-07-22",12.76,13.93,12.69,13.86,87600.0],["2016-07-25",13.91,14.23,13.7,13.79,62800.0],["2016-07-26",13.65,14.49,13.46,14.27,57400.0],["2016-07-27",14.3,14.55,13.92,14.24,42100.0],["2016-07-28",14.18,14.95,14.03,14.28,24800.0],["2016-07-29",13.76,14.75,13.68,14.74,54500.0],["2016-08-01",14.57,14.89,14.36,14.48,26000.0],["2016-08-02",14.56,14.78,13.77,14.02,49400.0],["2016-08-03",14.11,14.64,14.03,14.27,52100.0],["2016-08-04",13.13,15.17,12.91,15.11,52200.0],["2016-08-05",14.97,16.34,14.83,16.13,33600.0],["2016-08-08",16.32,16.42,15.72,16.26,30200.0],["2016-08-09",16.46,16.71,15.99,16.21,31800.0],["2016-08-10",16.52,16.52,15.42,15.52,37500.0],["2016-08-11",15.23,15.71,15.23,15.67,22200.0],["2016-08-12",15.67,16.06,15.67,15.98,22000.0],["2016-08-15",16.03,16.19,15.89,16.02,28500.0],["2016-08-16",16.03,16.03,15.74,15.96,24800.0],["2016-08-17",15.84,16.48,15.84,16.26,65600.0],["2016-08-18",16.18,16.47,15.84,15.97,51700.0],["2016-08-19",15.97,16.29,15.3,15.33,67000.0],["2016-08-22",15.25,15.9,14.15,14.28,49300.0],["2016-08-23",14.3,14.75,13.26,13.76,60800.0],["2016-08-24",14.12,14.12,13.07,13.15,30400.0],["2016-08-25",13.62,13.78,12.53,12.83,45800.0],["2016-08-26",12.75,13.56,12.2,12.57,42700.0],["2016-08-29",12.6,12.8,12.4,12.47,42000.0],["2016-08-30",13.02,13.05,12.15,12.27,24800.0],["2016-08-31",12.36,12.94,12.1,12.17,47900.0],["2016-09-01",12.2,12.33,12.07,12.23,25200.0],["2016-09-02",12.25,12.27,11.49,11.69,36500.0],["2016-09-06",11.83,12.22,11.14,11.77,24400.0],["2016-09-07",11.98,12.71,11.41,12.52,107900.0],["2016-09-08",12.58,13.38,11.77,12.86,88200.0],["2016-09-09",12.81,12.99,12.21,12.68,65800.0],["2016-09-12",13.47,14.05,13.05,13.58,79000.0],["2016-09-13",13.46,13.68,12.98,13.44,34000.0],["2016-09-14",12.91,13.99,12.91,13.67,26800.0],["2016-09-15",13.23,14.09,13.23,14.09,102900.0],["2016-09-16",14.25,14.87,13.99,14.26,134600.0],["2016-09-19",14.29,14.52,13.45,13.75,47100.0],["2016-09-20",13.9,14.0,13.45,13.71,30700.0],["2016-09-21",13.85,14.08,13.4,13.86,57700.0],["2016-09-22",13.9,14.41,13.62,13.89,123200.0],["2016-09-23",13.93,14.04,13.5,13.85,28400.0],["2016-09-26",14.0,14.12,13.62,13.74,30200.0],["2016-09-27",13.78,14.11,13.6,13.9,22600.0],["2016-09-28",13.89,14.0,13.24,13.48,21500.0],["2016-09-29",13.28,13.45,11.77,11.86,53400.0],["2016-09-30",11.99,12.38,11.52,12.01,95500.0],["2016-10-03",12.0,12.33,11.51,11.94,62300.0],["2016-10-04",11.98,12.53,11.86,12.05,72200.0],["2016-10-05",12.15,12.76,12.08,12.31,93400.0],["2016-10-06",12.35,12.38,12.04,12.1,99700.0],["2016-10-07",11.85,12.14,10.65,11.84,156400.0],["2016-10-10",11.7,12.27,11.54,12.08,29700.0],["2016-10-11",12.5,12.66,11.58,11.64,43500.0],["2016-10-12",11.92,11.92,11.16,11.27,31100.0],["2016-10-13",11.19,11.23,11.0,11.1,18300.0],["2016-10-14",11.13,11.25,11.02,11.07,16900.0],["2016-10-17",11.01,11.5,11.0,11.06,26200.0],["2016-10-18",11.23,12.45,11.16,12.32,72400.0],["2016-10-19",12.04,12.5,11.75,12.11,35000.0],["2016-10-20",12.04,12.94,11.98,12.82,49300.0],["2016-10-21",12.7,12.73,12.36,12.45,18800.0],["2016-10-24",12.6,12.89,11.64,12.75,15100.0],["2016-10-25",12.52,12.84,12.18,12.76,34700.0],["2016-10-26",12.24,12.92,12.01,12.45,18600.0],["2016-10-27",12.53,12.72,11.71,12.05,49100.0],["2016-10-28",11.95,12.41,11.49,12.2,37800.0],["2016-10-31",12.19,12.3,11.85,12.0,26800.0],["2016-11-01",12.21,12.23,11.74,11.94,33000.0],["2016-11-02",11.95,12.36,11.33,11.59,46900.0],["2016-11-03",11.68,11.96,11.0,11.01,37100.0],["2016-11-04",11.11,12.03,11.0,11.46,36800.0],["2016-11-07",11.8,12.57,11.58,11.96,52600.0],["2016-11-08",11.8,12.42,11.43,11.6,56400.0],["2016-11-09",11.92,12.43,10.93,11.89,114500.0],["2016-11-10",12.7,12.7,12.15,12.46,112900.0],["2016-11-11",12.42,12.42,12.02,12.24,130000.0],["2016-11-14",12.45,13.32,12.28,13.24,124600.0],["2016-11-15",13.09,14.28,12.38,13.95,85900.0],["2016-11-16",13.95,14.1,13.54,13.97,52800.0],["2016-11-17",14.0,14.9,12.22,14.71,46800.0],["2016-11-18",14.74,14.74,13.89,13.99,30700.0],["2016-11-21",14.65,14.65,13.35,14.0,25600.0],["2016-11-22",14.15,14.5,13.88,14.07,37800.0],["2016-11-23",13.94,14.43,13.36,14.35,40800.0],["2016-11-25",14.39,14.39,13.64,13.98,15300.0],["2016-11-28",14.07,14.12,13.54,13.59,29800.0],["2016-11-29",13.91,13.91,12.8,12.93,28700.0],["2016-11-30",13.08,13.6,12.25,12.46,34800.0],["2016-12-01",12.57,13.66,12.42,13.01,98600.0],["2016-12-02",13.0,13.89,12.8,13.51,89500.0],["2016-12-05",13.55,14.07,13.25,14.03,138300.0],["2016-12-06",14.2,14.29,13.75,14.0,88900.0],["2016-12-07",13.91,14.34,13.45,13.73,97100.0],["2016-12-08",17.5,18.25,14.45,15.02,944100.0],["2016-12-09",15.25,15.94,14.39,14.43,127600.0],["2016-12-12",14.25,14.45,13.39,13.54,91000.0],["2016-12-13",13.59,13.79,13.31,13.67,65600.0],["2016-12-14",13.69,14.3,13.44,13.89,66100.0],["2016-12-15",14.02,14.81,13.8,14.69,93000.0],["2016-12-16",14.77,15.23,14.13,14.26,130100.0],["2016-12-19",14.25,14.74,13.74,13.82,31400.0],["2016-12-20",13.41,13.78,13.22,13.31,94600.0],["2016-12-21",13.35,13.79,12.41,12.77,128700.0],["2016-12-22",12.75,12.92,12.51,12.64,81400.0],["2016-12-23",12.6,13.26,12.6,13.15,86900.0],["2016-12-27",13.01,13.37,13.01,13.13,45300.0],["2016-12-28",13.1,13.15,12.87,13.08,42500.0],["2016-12-29",13.09,13.35,12.86,13.02,54700.0],["2016-12-30",13.06,13.43,12.33,12.74,67700.0],["2017-01-03",12.5,12.55,11.27,11.97,302600.0],["2017-01-04",11.79,13.56,11.74,12.88,267500.0],["2017-01-05",12.87,13.39,12.58,12.64,168400.0],["2017-01-06",12.7,12.75,11.64,11.84,102000.0],["2017-01-09",11.93,12.1,11.37,11.99,56500.0],["2017-01-10",12.0,12.41,11.92,12.19,36100.0],["2017-01-11",12.13,12.14,11.5,11.85,68600.0],["2017-01-12",11.65,12.17,11.5,11.92,46000.0],["2017-01-13",12.01,12.29,11.75,11.91,36600.0],["2017-01-17",11.8,11.89,11.54,11.57,128100.0],["2017-01-18",11.63,11.72,11.24,11.58,114200.0],["2017-01-19",11.7,11.75,11.11,11.3,88600.0],["2017-01-20",11.32,11.36,10.99,11.05,78400.0],["2017-01-23",11.01,11.6,11.0,11.51,68300.0],["2017-01-24",11.61,12.0,11.25,11.51,45600.0],["2017-01-25",11.6,12.04,11.6,11.92,85900.0],["2017-01-26",11.9,11.93,11.56,11.74,13300.0],["2017-01-27",11.55,11.83,11.55,11.76,36300.0],["2017-01-30",11.7,11.78,11.5,11.66,40300.0],["2017-01-31",11.55,12.09,11.5,11.92,79700.0],["2017-02-01",12.08,12.25,12.0,12.13,43200.0],["2017-02-02",12.0,12.91,11.89,12.4,131000.0],["2017-02-03",12.62,12.71,12.24,12.42,189300.0],["2017-02-06",12.35,12.61,11.99,12.02,84600.0],["2017-02-07",12.0,12.18,11.72,11.76,49200.0],["2017-02-08",11.71,12.1,11.6,11.83,33000.0],["2017-02-09",11.78,12.35,11.78,12.04,43600.0],["2017-02-10",12.01,12.17,11.8,12.05,33000.0],["2017-02-13",12.17,12.3,12.1,12.23,32100.0],["2017-02-14",12.28,12.85,12.24,12.68,91700.0],["2017-02-15",12.62,13.21,12.35,13.1,86400.0],["2017-02-16",13.15,13.47,12.42,12.55,52200.0],["2017-02-17",12.65,12.91,12.2,12.44,49300.0],["2017-02-21",12.49,13.28,12.11,12.46,26200.0],["2017-02-22",12.37,12.52,12.12,12.46,68200.0],["2017-02-23",12.47,12.86,12.23,12.46,126000.0],["2017-02-24",12.65,12.65,11.86,12.29,45000.0],["2017-02-27",12.2,13.11,12.2,12.94,38600.0],["2017-02-28",12.95,13.24,12.75,12.95,56900.0],["2017-03-01",12.93,13.85,12.93,13.74,98800.0],["2017-03-02",14.0,14.3,13.69,14.0,179700.0],["2017-03-03",13.93,14.11,13.89,14.02,82300.0],["2017-03-06",13.88,14.35,13.76,13.91,31900.0],["2017-03-07",13.78,14.44,13.42,13.5,61900.0],["2017-03-08",13.63,13.8,12.21,12.27,79100.0],["2017-03-09",12.52,12.73,11.74,11.77,80900.0],["2017-03-10",11.86,12.71,11.77,12.23,63900.0],["2017-03-13",12.3,12.57,11.8,11.85,51100.0],["2017-03-14",11.85,12.0,11.29,11.49,68300.0],["2017-03-15",11.22,11.62,10.34,11.21,96700.0],["2017-03-16",11.48,11.72,11.22,11.27,78300.0],["2017-03-17",11.25,11.26,10.71,11.11,198100.0],["2017-03-20",11.17,11.6,11.0,11.45,73400.0],["2017-03-21",11.49,11.49,10.67,10.91,116500.0],["2017-03-22",10.97,10.97,10.62,10.92,89200.0],["2017-03-23",11.0,11.49,10.9,11.44,83200.0],["2017-03-24",11.46,11.7,11.24,11.56,72800.0],["2017-03-27",11.56,12.37,11.52,12.13,72200.0],["2017-03-28",12.04,12.21,11.39,11.71,58900.0],["2017-03-29",12.02,12.7,12.0,12.19,139600.0],["2017-03-30",12.43,12.8,12.21,12.52,92700.0],["2017-03-31",12.66,13.58,12.52,13.24,125600.0],["2017-04-03",13.21,13.48,13.05,13.33,90800.0],["2017-04-04",13.39,13.57,13.25,13.37,86800.0],["2017-04-05",13.53,13.78,13.22,13.38,74200.0],["2017-04-06",13.4,13.55,12.62,12.94,75800.0],["2017-04-07",12.93,12.95,12.39,12.52,58100.0],["2017-04-10",12.52,12.67,12.2,12.33,83800.0],["2017-04-11",12.26,12.36,11.21,11.56,132700.0],["2017-04-12",11.56,11.56,11.0,11.01,184000.0],["2017-04-13",11.05,11.4,10.67,11.2,210100.0],["2017-04-17",11.24,11.7,11.2,11.6,130400.0],["2017-04-18",11.6,11.66,11.05,11.59,65000.0],["2017-04-19",11.74,11.95,11.36,11.61,81800.0],["2017-04-20",11.61,11.79,11.06,11.17,89700.0],["2017-04-21",11.13,11.28,10.26,10.34,232800.0],["2017-04-24",10.55,10.55,10.17,10.32,141600.0],["2017-04-25",10.41,10.88,9.66,10.75,328000.0],["2017-04-26",10.84,10.85,10.25,10.45,199100.0],["2017-04-27",10.4,10.72,10.28,10.6,137000.0],["2017-04-28",10.61,10.99,10.4,10.44,108500.0],["2017-05-01",10.51,10.6,10.4,10.56,110800.0],["2017-05-02",10.51,10.62,10.1,10.2,38900.0],["2017-05-03",10.11,10.14,9.65,9.75,105900.0],["2017-05-04",9.87,9.87,9.35,9.38,164500.0],["2017-05-05",9.4,9.4,8.91,9.23,116700.0],["2017-05-08",9.19,9.33,8.74,9.01,107300.0],["2017-05-09",9.01,9.01,8.53,8.97,93400.0],["2017-05-10",8.48,9.92,8.48,9.56,176700.0],["2017-05-11",9.51,9.97,9.12,9.83,114500.0],["2017-05-12",9.78,9.88,9.33,9.37,50900.0],["2017-05-15",9.37,9.66,9.37,9.42,54300.0],["2017-05-16",9.46,9.55,9.27,9.35,81400.0],["2017-05-17",9.2,9.32,9.02,9.23,99200.0],["2017-05-18",9.22,9.46,9.08,9.25,111300.0],["2017-05-19",9.23,9.55,9.1,9.19,57600.0],["2017-05-22",9.19,9.34,9.07,9.23,59300.0],["2017-05-23",9.24,9.53,9.13,9.36,86600.0],["2017-05-24",9.36,9.42,9.11,9.15,55500.0],["2017-05-25",9.2,9.45,9.0,9.33,223100.0],["2017-05-26",9.3,9.47,8.95,8.96,92700.0],["2017-05-30",8.94,9.02,8.71,8.84,85500.0],["2017-05-31",8.93,8.97,8.78,8.86,89100.0],["2017-06-01",8.87,9.4,8.87,9.29,48400.0],["2017-06-02",9.2,9.5,9.2,9.4,40900.0],["2017-06-05",9.47,9.49,8.7,9.09,91700.0],["2017-06-06",9.05,9.2,8.7,8.75,91800.0],["2017-06-07",8.81,8.81,8.36,8.63,248300.0],["2017-06-08",8.4,9.11,8.37,9.0,124700.0],["2017-06-09",8.88,9.1,8.67,8.71,90800.0],["2017-06-12",8.7,9.68,8.6,9.43,92400.0],["2017-06-13",9.42,9.67,9.09,9.52,105300.0],["2017-06-14",9.65,9.69,9.23,9.53,51600.0],["2017-06-15",9.4,9.95,9.4,9.84,64800.0],["2017-06-16",9.67,9.87,9.5,9.82,83100.0],["2017-06-19",9.83,10.23,9.77,9.99,88000.0],["2017-06-20",10.04,10.28,10.0,10.03,66400.0],["2017-06-21",10.05,10.25,10.05,10.12,51500.0],["2017-06-22",10.17,10.64,10.17,10.27,69500.0],["2017-06-23",10.28,10.47,10.02,10.38,474500.0],["2017-06-26",10.15,10.3,9.48,9.73,217100.0],["2017-06-27",9.8,9.8,8.87,8.93,113900.0],["2017-06-28",8.98,9.38,8.85,9.05,152100.0],["2017-06-29",9.08,9.18,8.71,9.06,97900.0],["2017-06-30",9.05,9.2,8.94,8.96,56900.0],["2017-07-03",8.81,9.54,8.81,9.47,47100.0],["2017-07-05",9.33,9.57,8.98,9.52,106600.0],["2017-07-06",9.53,9.6,9.07,9.38,95300.0],["2017-07-07",9.43,9.49,9.28,9.35,27600.0],["2017-07-10",9.35,9.35,9.0,9.02,92400.0],["2017-07-11",9.04,9.39,8.9,9.33,58500.0],["2017-07-12",9.35,9.7,9.3,9.46,37700.0],["2017-07-13",9.44,9.7,9.06,9.66,46700.0],["2017-07-14",9.63,9.87,9.49,9.72,29000.0],["2017-07-17",9.77,9.95,9.56,9.68,46800.0],["2017-07-18",9.66,9.82,9.27,9.31,26900.0],["2017-07-19",9.38,9.74,9.36,9.54,19100.0],["2017-07-20",9.56,10.1,9.56,9.9,54900.0],["2017-07-21",10.04,10.39,9.6,9.73,70200.0],["2017-07-24",9.7,9.71,9.37,9.5,69700.0],["2017-07-25",9.5,9.85,9.44,9.49,34700.0],["2017-07-26",9.51,9.94,9.25,9.88,112400.0],["2017-07-27",9.99,10.24,9.35,9.38,141100.0],["2017-07-28",9.49,9.5,9.05,9.09,145000.0],["2017-07-31",9.07,9.15,8.22,8.24,1171100.0],["2017-08-01",8.25,9.09,8.25,8.36,160200.0],["2017-08-02",8.35,8.73,8.14,8.5,228300.0],["2017-08-03",8.5,8.95,8.4,8.44,160000.0],["2017-08-04",8.5,8.84,8.5,8.67,88500.0],["2017-08-07",8.69,8.85,8.33,8.37,179700.0],["2017-08-08",8.1,9.28,8.1,8.78,198500.0],["2017-08-09",8.64,9.24,8.59,8.92,67500.0],["2017-08-10",8.88,8.99,8.41,8.61,55200.0],["2017-08-11",8.68,8.94,8.43,8.73,68900.0],["2017-08-14",8.76,8.89,8.35,8.38,138500.0],["2017-08-15",8.4,8.65,8.25,8.56,36900.0],["2017-08-16",8.58,8.85,8.52,8.65,52000.0],["2017-08-17",9.07,9.07,8.49,8.57,123700.0],["2017-08-18",8.5,8.61,8.29,8.54,65200.0],["2017-08-21",8.5,8.58,8.31,8.43,62600.0],["2017-08-22",8.5,8.78,8.43,8.69,40500.0],["2017-08-23",8.65,8.82,8.6,8.67,39200.0],["2017-08-24",8.7,8.85,8.5,8.5,63300.0],["2017-08-25",8.55,9.15,8.54,8.99,89500.0],["2017-08-28",9.05,9.27,9.0,9.2,55900.0],["2017-08-29",9.18,9.5,9.08,9.47,56600.0],["2017-08-30",9.5,9.67,9.34,9.44,49500.0],["2017-08-31",9.51,9.69,9.5,9.64,66500.0],["2017-09-01",9.7,10.0,9.49,9.96,63000.0],["2017-09-05",9.99,10.97,9.99,10.93,224300.0],["2017-09-06",12.65,13.71,12.33,13.63,3632300.0],["2017-09-07",13.95,14.44,13.46,14.37,762000.0],["2017-09-08",14.45,14.94,14.19,14.59,371100.0],["2017-09-11",14.95,14.95,13.26,14.85,347600.0],["2017-09-12",14.95,15.0,14.12,14.32,187500.0],["2017-09-13",14.39,15.81,14.29,15.24,280200.0],["2017-09-14",15.25,16.12,15.17,15.87,227500.0],["2017-09-15",15.92,16.5,15.77,16.35,553800.0],["2017-09-18",16.49,17.42,16.06,17.36,354100.0],["2017-09-19",17.36,17.5,16.57,17.15,327000.0],["2017-09-20",17.15,17.84,16.91,17.5,296700.0],["2017-09-21",17.62,18.02,17.25,17.72,323600.0],["2017-09-22",17.85,17.96,17.34,17.5,254200.0],["2017-09-25",18.33,19.67,17.81,18.14,750500.0],["2017-09-26",18.45,18.45,17.57,17.66,308000.0],["2017-09-27",17.97,18.28,17.7,17.92,479400.0],["2017-09-28",18.04,19.79,17.86,19.53,541700.0],["2017-09-29",19.63,22.28,19.42,20.59,666500.0],["2017-10-02",21.08,22.95,20.8,22.76,460400.0],["2017-10-03",22.62,22.91,21.35,22.01,344100.0],["2017-10-04",22.21,22.38,20.16,20.25,305200.0],["2017-10-05",20.91,21.41,19.31,20.43,484000.0],["2017-10-06",20.45,20.76,19.74,20.71,319700.0],["2017-10-09",20.97,21.34,19.93,20.24,174200.0],["2017-10-10",20.28,20.93,19.93,20.76,151600.0],["2017-10-11",20.73,24.25,20.62,24.0,536300.0],["2017-10-12",24.53,25.89,24.5,25.88,1036900.0],["2017-10-13",25.89,25.99,20.1,20.21,941500.0],["2017-10-16",20.5,22.33,20.1,20.53,647600.0],["2017-10-17",21.25,23.51,21.0,22.89,938500.0],["2017-10-18",22.79,23.09,21.91,22.69,381000.0],["2017-10-19",22.5,24.07,22.12,22.78,348600.0],["2017-10-20",22.88,23.3,22.09,23.1,247900.0],["2017-10-23",23.98,24.15,21.89,22.19,346300.0],["2017-10-24",21.96,22.22,21.01,21.61,411300.0],["2017-10-25",21.64,21.78,21.11,21.46,215900.0],["2017-10-26",21.42,21.94,20.78,21.54,131600.0],["2017-10-27",22.31,23.24,21.71,22.57,262600.0],["2017-10-30",22.77,23.34,22.38,22.73,297800.0],["2017-10-31",20.5,21.81,20.21,21.06,730800.0],["2017-11-01",20.81,21.63,20.36,20.47,411600.0],["2017-11-02",20.47,20.56,18.23,18.9,593300.0],["2017-11-03",19.0,19.09,16.51,16.89,927200.0],["2017-11-06",17.08,17.93,16.53,16.54,412400.0],["2017-11-07",15.14,15.39,13.21,13.38,1751600.0],["2017-11-08",11.96,13.69,11.96,12.85,4735800.0],["2017-11-09",12.9,13.96,12.63,13.43,1083600.0],["2017-11-10",13.19,13.81,12.92,13.6,1005100.0],["2017-11-13",13.72,13.72,12.25,12.26,680700.0],["2017-11-14",12.28,13.0,11.54,12.35,1069600.0],["2017-11-15",12.25,13.75,12.14,13.59,998700.0],["2017-11-16",13.37,13.77,13.25,13.5,611700.0],["2017-11-17",13.45,13.85,12.55,12.95,1113600.0],["2017-11-20",13.03,14.15,12.67,13.88,588400.0],["2017-11-21",13.94,14.55,13.46,13.9,643700.0],["2017-11-22",13.96,14.35,13.73,14.18,329700.0],["2017-11-24",14.12,14.81,13.82,14.4,240300.0],["2017-11-27",14.5,14.61,13.27,13.35,406500.0],["2017-11-28",13.6,13.81,12.93,13.63,425900.0],["2017-11-29",13.67,13.92,13.25,13.91,296400.0],["2017-11-30",13.93,14.88,13.83,14.63,697000.0],["2017-12-01",14.65,14.94,13.66,14.44,354900.0],["2017-12-04",14.64,14.64,13.73,13.83,406900.0],["2017-12-05",13.77,14.35,13.25,13.28,400800.0],["2017-12-06",13.27,13.48,12.97,13.12,417600.0],["2017-12-07",13.19,14.07,13.0,13.74,277400.0],["2017-12-08",13.74,13.97,13.37,13.77,376100.0],["2017-12-11",13.79,14.11,13.28,13.6,345900.0],["2017-12-12",13.63,14.07,13.28,13.36,273100.0],["2017-12-13",13.4,15.15,13.4,14.62,626700.0],["2017-12-14",14.58,14.71,13.73,13.88,335000.0],["2017-12-15",13.97,15.0,13.83,14.76,1137400.0],["2017-12-18",14.94,15.73,13.95,14.03,439900.0],["2017-12-19",14.09,14.84,13.95,14.16,349000.0],["2017-12-20",14.7,15.92,14.17,15.74,586300.0],["2017-12-21",15.7,15.73,14.75,15.58,544600.0],["2017-12-22",15.44,16.35,15.21,16.3,278400.0],["2017-12-26",16.27,17.1,16.17,16.55,273800.0],["2017-12-27",16.55,17.04,16.37,16.81,227700.0],["2017-12-28",16.89,17.47,16.81,16.96,281800.0],["2017-12-29",16.99,17.23,16.41,16.6,288800.0],["2018-01-02",16.41,17.91,16.41,17.63,311900.0],["2018-01-03",17.7,18.35,17.33,18.17,391000.0],["2018-01-04",18.19,18.26,17.32,17.91,385400.0],["2018-01-05",17.91,18.24,17.4,17.86,335600.0],["2018-01-08",17.99,17.99,15.86,16.16,334400.0],["2018-01-09",16.44,16.72,16.18,16.56,180800.0],["2018-01-10",16.4,17.47,16.4,17.4,241400.0],["2018-01-11",17.5,18.45,16.86,18.27,314100.0],["2018-01-12",18.22,18.66,18.05,18.38,212500.0],["2018-01-16",18.41,18.76,17.11,17.47,250100.0],["2018-01-17",17.71,18.29,17.42,18.15,221200.0],["2018-01-18",18.05,18.62,17.63,18.52,174700.0],["2018-01-19",18.53,18.8,18.42,18.67,239700.0],["2018-01-22",18.75,20.33,18.67,20.23,456300.0],["2018-01-23",21.59,22.01,19.92,21.07,726200.0],["2018-01-24",21.19,21.19,20.24,20.9,276800.0],["2018-01-25",21.29,21.88,21.0,21.7,201400.0],["2018-01-26",21.8,21.89,21.04,21.85,138900.0],["2018-01-29",21.85,23.09,21.79,22.69,321400.0],["2018-01-30",22.2,22.43,20.57,21.29,365300.0],["2018-01-31",21.45,21.67,20.18,20.64,342100.0],["2018-02-01",20.63,20.63,18.5,19.32,415900.0],["2018-02-02",20.94,20.94,18.74,18.76,445100.0],["2018-02-05",18.66,19.72,17.67,18.4,413200.0],["2018-02-06",17.9,19.45,17.77,19.07,266400.0],["2018-02-07",18.93,19.65,18.41,18.87,211000.0],["2018-02-08",19.06,19.35,18.0,18.01,251100.0],["2018-02-09",18.2,18.31,16.83,18.18,216200.0],["2018-02-12",18.24,19.31,18.12,18.68,224700.0],["2018-02-13",18.52,19.08,18.01,18.9,145800.0],["2018-02-14",18.6,19.65,18.32,18.99,198400.0],["2018-02-15",19.08,19.45,18.65,19.17,178600.0],["2018-02-16",19.15,19.72,19.06,19.36,169700.0],["2018-02-20",21.67,24.82,21.67,23.66,1328900.0],["2018-02-21",24.3,28.25,23.3,27.32,1323000.0],["2018-02-22",27.29,28.94,25.65,25.86,789700.0],["2018-02-23",26.13,28.83,25.72,28.75,524600.0],["2018-02-26",29.22,30.83,28.87,29.8,498100.0],["2018-02-27",29.82,30.36,28.46,28.6,453600.0],["2018-02-28",28.79,29.57,28.42,28.73,487700.0],["2018-03-01",28.78,30.24,27.73,29.55,373500.0],["2018-03-02",29.19,30.7,28.76,30.09,507900.0],["2018-03-05",30.0,31.91,29.64,31.26,382200.0],["2018-03-06",31.26,31.82,30.11,31.31,284600.0],["2018-03-07",30.9,31.08,28.0,28.72,656500.0],["2018-03-08",29.0,29.0,26.61,26.92,639000.0],["2018-03-09",27.4,29.67,25.14,26.89,1443600.0],["2018-03-12",25.16,25.5,22.42,24.28,1360100.0],["2018-03-13",25.16,25.16,23.76,24.26,431500.0],["2018-03-14",25.58,27.0,23.05,23.16,698200.0],["2018-03-15",23.0,23.26,21.09,21.86,652400.0],["2018-03-16",22.0,22.66,21.24,21.82,1304100.0],["2018-03-19",21.76,22.09,20.9,21.05,380400.0],["2018-03-20",21.08,21.38,20.3,21.18,482100.0],["2018-03-21",20.57,21.5,20.25,20.81,660000.0],["2018-03-22",20.51,21.42,20.2,20.5,367500.0],["2018-03-23",20.65,20.96,19.41,19.54,304800.0],["2018-03-26",19.9,20.19,19.22,20.09,426700.0],["2018-03-27",20.03,20.03,17.9,18.03,378900.0],["2018-03-28",18.0,18.63,17.6,18.32,346700.0],["2018-03-29",18.6,19.15,17.64,18.79,331500.0],["2018-04-02",18.75,19.27,18.04,18.16,446700.0],["2018-04-03",18.41,18.95,17.73,18.22,308100.0],["2018-04-04",17.8,19.35,17.6,19.24,331200.0],["2018-04-05",19.43,19.43,17.61,18.13,304500.0],["2018-04-06",17.93,18.13,17.15,17.37,214500.0],["2018-04-09",18.11,18.88,17.74,18.05,332300.0],["2018-04-10",18.57,19.35,18.0,19.23,446800.0],["2018-04-11",19.22,21.91,19.22,19.5,696600.0],["2018-04-12",19.78,20.76,19.12,19.66,321700.0],["2018-04-13",19.74,19.74,18.61,18.75,218200.0],["2018-04-16",18.99,19.07,18.06,18.68,262800.0],["2018-04-17",18.8,19.34,18.47,19.18,256000.0],["2018-04-18",19.3,19.52,18.58,18.6,335400.0],["2018-04-19",18.63,18.88,17.76,17.85,403600.0],["2018-04-20",17.9,19.06,17.59,18.53,647300.0],["2018-04-23",18.69,19.17,17.66,17.95,625000.0],["2018-04-24",18.01,18.25,17.62,17.74,267300.0],["2018-04-25",17.77,18.06,17.18,17.85,197500.0],["2018-04-26",17.84,18.91,17.84,18.71,252100.0],["2018-04-27",18.78,19.0,18.32,18.62,124400.0],["2018-04-30",18.77,18.91,18.14,18.16,302900.0],["2018-05-01",18.28,19.23,18.24,18.93,250800.0],["2018-05-02",18.9,19.61,18.68,18.83,200500.0],["2018-05-03",18.75,19.06,18.2,18.43,138200.0],["2018-05-04",18.41,19.12,18.41,18.77,180300.0],["2018-05-07",18.92,19.91,18.47,18.96,367000.0],["2018-05-08",19.0,19.48,17.72,17.99,239600.0],["2018-05-09",17.99,19.17,17.87,19.03,213700.0],["2018-05-10",18.92,18.92,16.4,16.76,800500.0],["2018-05-11",17.99,18.87,17.51,18.21,740300.0],["2018-05-14",18.34,19.71,18.34,19.41,568800.0],["2018-05-15",19.14,21.43,18.93,20.55,569000.0],["2018-05-16",20.65,21.57,20.09,20.25,516500.0],["2018-05-17",20.29,21.67,20.18,20.33,660800.0],["2018-05-18",20.28,20.45,18.27,18.76,894300.0],["2018-05-21",19.08,19.26,17.96,18.63,468900.0],["2018-05-22",18.74,18.75,18.0,18.58,461600.0],["2018-05-23",18.26,19.27,18.07,18.94,346500.0],["2018-05-24",18.95,19.94,18.92,19.78,236200.0],["2018-05-25",19.82,20.18,19.7,19.78,142700.0],["2018-05-29",19.9,20.74,19.73,20.28,297000.0],["2018-05-30",20.13,20.83,19.6,19.73,419100.0],["2018-05-31",19.68,20.2,19.45,19.87,228300.0],["2018-06-01",20.13,20.71,19.93,20.41,202300.0],["2018-06-04",22.27,22.7,19.88,21.14,644700.0],["2018-06-05",20.98,21.87,20.48,21.65,386200.0],["2018-06-06",21.41,22.98,21.23,22.5,346100.0],["2018-06-07",22.37,22.85,21.55,22.5,354800.0],["2018-06-08",22.3,22.69,21.89,22.37,250900.0],["2018-06-11",22.24,22.41,20.45,20.79,580400.0],["2018-06-12",20.68,21.25,20.35,21.04,202300.0],["2018-06-13",21.05,21.8,20.81,21.59,291500.0],["2018-06-14",21.75,22.14,21.48,21.64,299700.0],["2018-06-15",21.58,21.76,21.24,21.57,1135800.0],["2018-06-18",21.28,21.57,20.78,21.43,281200.0],["2018-06-19",21.15,21.79,20.91,21.77,235000.0],["2018-06-20",21.41,21.81,20.77,21.17,375400.0],["2018-06-21",23.0,23.89,21.16,22.5,1711900.0],["2018-06-22",22.72,22.98,22.05,22.9,1866900.0],["2018-06-25",22.72,24.24,22.5,23.46,867100.0],["2018-06-26",23.54,24.2,22.77,23.92,802900.0],["2018-06-27",23.92,24.24,21.75,21.76,713700.0],["2018-06-28",21.85,21.97,19.78,20.3,1169700.0],["2018-06-29",21.16,21.7,19.15,19.54,754100.0],["2018-07-02",19.12,20.16,18.5,19.1,667500.0],["2018-07-03",19.24,19.62,18.93,19.36,157500.0],["2018-07-05",19.08,19.53,18.51,19.42,422100.0],["2018-07-06",19.41,20.33,19.41,19.7,358300.0],["2018-07-09",19.88,20.36,18.3,18.45,558900.0],["2018-07-10",18.45,19.01,18.1,18.43,602100.0],["2018-07-11",18.28,18.4,17.58,18.17,450100.0],["2018-07-12",18.15,18.5,17.71,18.01,480800.0],["2018-07-13",18.06,18.6,17.29,18.29,736400.0],["2018-07-16",18.24,18.48,17.32,18.03,350400.0],["2018-07-17",19.32,20.03,18.62,19.9,812100.0],["2018-07-18",19.35,19.58,18.11,18.22,556900.0],["2018-07-19",18.09,18.47,17.86,18.34,408200.0],["2018-07-20",18.31,19.81,18.31,18.7,723400.0],["2018-07-23",18.65,19.69,18.41,19.37,430000.0],["2018-07-24",19.59,20.11,18.6,18.73,500400.0],["2018-07-25",18.62,19.39,18.33,18.5,287700.0],["2018-07-26",18.55,19.2,18.18,18.95,229000.0],["2018-07-27",19.1,19.1,18.01,18.45,306800.0],["2018-07-30",18.52,18.76,18.04,18.27,266800.0],["2018-07-31",18.4,19.3,18.11,18.86,435200.0],["2018-08-01",18.77,19.72,18.5,19.16,316800.0],["2018-08-02",19.15,19.7,19.0,19.68,251100.0],["2018-08-03",19.15,19.66,19.15,19.36,159900.0],["2018-08-06",19.38,20.44,19.01,20.3,244200.0],["2018-08-07",20.14,20.45,19.87,20.18,256600.0],["2018-08-08",18.87,19.33,16.62,17.11,1014500.0],["2018-08-09",17.41,19.28,17.32,18.38,406800.0],["2018-08-10",18.24,18.35,17.7,18.16,279700.0],["2018-08-13",18.27,18.4,17.51,17.7,321200.0],["2018-08-14",17.79,18.25,17.44,18.09,332400.0],["2018-08-15",18.07,18.51,17.92,18.28,239400.0],["2018-08-16",18.33,18.59,18.0,18.24,176300.0],["2018-08-17",18.31,19.36,18.26,19.31,352300.0],["2018-08-20",19.32,19.8,18.94,19.7,253900.0],["2018-08-21",19.82,20.41,19.6,19.81,271800.0],["2018-08-22",20.25,21.43,20.22,21.07,355900.0],["2018-08-23",21.14,21.63,20.81,21.5,200200.0],["2018-08-24",21.67,22.29,21.12,21.49,236600.0],["2018-08-27",21.56,22.2,21.31,21.53,185600.0],["2018-08-28",21.53,21.88,20.46,21.17,281600.0],["2018-08-29",19.93,21.64,19.92,21.2,317400.0],["2018-08-30",21.25,21.58,21.18,21.39,170500.0],["2018-08-31",21.47,21.86,21.23,21.74,155300.0],["2018-09-04",21.74,21.8,20.86,21.41,147700.0],["2018-09-05",21.4,21.4,20.67,20.98,136900.0],["2018-09-06",20.94,21.12,19.45,19.56,276800.0],["2018-09-07",19.41,19.95,19.04,19.31,286200.0],["2018-09-10",19.39,19.95,19.0,19.04,226900.0],["2018-09-11",19.08,19.17,18.22,18.44,257600.0],["2018-09-12",18.44,18.76,18.1,18.61,137200.0],["2018-09-13",19.23,19.65,18.92,19.55,294300.0],["2018-09-14",19.59,19.84,18.95,19.54,322400.0],["2018-09-17",19.43,19.54,18.43,18.6,222900.0],["2018-09-18",18.6,18.76,18.21,18.39,193700.0],["2018-09-19",18.1,18.6,17.69,18.02,294600.0],["2018-09-20",18.13,18.51,18.06,18.48,165900.0],["2018-09-21",18.45,18.64,17.88,18.21,408700.0],["2018-09-24",18.36,18.6,17.96,18.22,161000.0],["2018-09-25",18.2,18.43,17.95,18.27,381500.0],["2018-09-26",18.35,18.84,18.02,18.64,245400.0],["2018-09-27",18.58,19.16,18.55,18.78,190500.0],["2018-09-28",18.72,19.12,18.16,18.92,305900.0],["2018-10-01",18.9,19.15,17.89,18.05,257800.0],["2018-10-02",18.13,18.14,15.65,16.99,769300.0],["2018-10-03",17.09,18.17,16.96,18.0,275900.0],["2018-10-04",17.92,17.95,16.95,17.22,295000.0],["2018-10-05",17.23,17.81,16.35,16.67,230000.0],["2018-10-08",16.65,17.15,16.29,16.95,226900.0],["2018-10-09",16.75,17.82,16.58,16.73,264300.0],["2018-10-10",16.69,17.14,16.13,16.28,266200.0],["2018-10-11",16.17,16.88,15.37,15.7,506900.0],["2018-10-12",16.03,16.45,15.76,16.13,256400.0],["2018-10-15",16.08,16.18,15.0,15.17,417000.0],["2018-10-16",15.29,16.12,15.2,16.0,432300.0],["2018-10-17",16.03,16.19,15.66,16.01,181200.0],["2018-10-18",15.9,16.01,14.95,15.15,330800.0],["2018-10-19",15.19,15.66,15.1,15.36,687500.0],["2018-10-22",15.45,15.45,14.54,15.04,206800.0],["2018-10-23",14.67,15.66,14.25,15.19,190700.0],["2018-10-24",15.24,15.7,13.88,13.91,315400.0],["2018-10-25",13.91,14.88,13.7,14.51,243700.0],["2018-10-26",14.2,14.5,13.54,13.99,311400.0],["2018-10-29",14.25,14.37,13.11,13.41,186800.0],["2018-10-30",13.31,13.74,13.16,13.66,156800.0],["2018-10-31",13.8,14.24,13.55,13.57,296000.0],["2018-11-01",13.66,14.3,13.54,13.9,376100.0],["2018-11-02",14.12,14.76,13.92,14.14,223000.0],["2018-11-05",14.04,14.33,13.66,14.09,209900.0],["2018-11-06",14.03,14.2,13.54,13.63,195000.0],["2018-11-07",13.73,14.14,13.51,13.99,348900.0],["2018-11-08",11.2,13.45,11.0,12.32,1322100.0],["2018-11-09",12.31,12.69,11.72,12.32,464500.0],["2018-11-12",12.24,12.35,11.39,11.51,356700.0],["2018-11-13",11.52,12.2,11.52,11.8,510900.0],["2018-11-14",11.9,11.99,10.9,11.25,347800.0],["2018-11-15",12.43,12.64,11.75,12.18,497200.0],["2018-11-16",12.1,12.53,11.88,12.45,267300.0],["2018-11-19",12.25,12.67,11.52,11.59,364500.0],["2018-11-20",11.37,12.15,11.07,11.61,261800.0],["2018-11-21",11.79,11.97,11.46,11.86,207700.0],["2018-11-23",11.78,12.43,11.78,11.89,198300.0],["2018-11-26",12.01,12.19,11.72,12.07,175600.0],["2018-11-27",12.0,12.3,11.2,11.22,397400.0],["2018-11-28",11.33,11.7,11.09,11.69,296000.0],["2018-11-29",11.68,12.28,11.5,11.53,280700.0],["2018-11-30",11.5,11.85,11.26,11.4,186100.0],["2018-12-03",11.73,11.73,11.29,11.65,281600.0],["2018-12-04",11.64,11.98,10.77,10.9,349400.0],["2018-12-06",10.79,11.02,10.31,10.66,277800.0],["2018-12-07",10.62,11.1,10.49,10.73,253000.0],["2018-12-10",10.81,11.08,10.52,11.04,243700.0],["2018-12-11",11.22,11.33,10.82,11.16,215400.0],["2018-12-12",11.21,11.61,10.87,11.18,316800.0],["2018-12-13",11.19,11.32,10.49,10.52,245800.0],["2018-12-14",10.46,10.69,9.97,10.02,312600.0],["2018-12-17",10.0,10.15,9.39,9.8,375000.0],["2018-12-18",9.9,9.91,8.98,9.63,813200.0],["2018-12-19",9.66,10.04,9.22,9.54,294500.0],["2018-12-20",9.54,9.73,9.05,9.39,370900.0],["2018-12-21",9.39,9.68,8.69,8.73,1597900.0],["2018-12-24",8.57,8.88,8.39,8.59,164500.0],["2018-12-26",8.72,9.34,8.3,9.27,253000.0],["2018-12-27",9.09,9.35,8.6,8.98,383100.0],["2018-12-28",9.0,9.35,8.76,9.12,323500.0],["2018-12-31",9.12,9.6,9.06,9.4,271700.0],["2019-01-02",9.25,9.54,8.95,9.42,268100.0],["2019-01-03",9.31,9.47,8.84,8.89,227700.0],["2019-01-04",9.08,9.64,8.94,9.47,310100.0],["2019-01-07",9.53,10.04,9.24,9.36,367700.0],["2019-01-08",9.51,9.9,9.29,9.49,345500.0],["2019-01-09",9.53,9.74,9.3,9.46,176500.0],["2019-01-10",9.33,9.44,9.04,9.26,125800.0],["2019-01-11",9.22,9.3,9.04,9.1,187200.0],["2019-01-14",9.05,9.26,8.91,8.92,156900.0],["2019-01-15",8.96,9.12,8.75,8.79,173500.0],["2019-01-16",8.79,8.83,8.45,8.54,222500.0],["2019-01-17",8.51,8.82,8.45,8.5,232500.0],["2019-01-18",8.48,8.51,8.08,8.26,208100.0],["2019-01-22",8.25,8.31,7.89,8.2,356300.0],["2019-01-23",8.26,8.67,8.09,8.21,283200.0],["2019-01-24",8.19,8.35,7.76,8.0,268100.0],["2019-01-25",8.04,8.54,7.94,8.45,517800.0],["2019-01-28",8.44,8.45,7.89,8.04,383100.0],["2019-01-29",11.24,13.1,10.4,11.12,6218400.0],["2019-01-30",11.01,11.05,10.1,10.52,1293000.0],["2019-01-31",10.3,10.81,10.0,10.49,510000.0],["2019-02-01",10.51,10.86,10.2,10.55,732800.0],["2019-02-04",10.64,10.8,10.48,10.71,313600.0],["2019-02-05",10.77,11.09,10.42,10.76,221800.0],["2019-02-06",10.77,11.26,10.6,11.08,244000.0],["2019-02-07",10.98,11.39,10.73,10.91,255200.0],["2019-02-08",10.89,10.96,10.46,10.72,214600.0],["2019-02-11",10.71,10.8,10.52,10.55,153900.0],["2019-02-12",10.63,10.88,10.55,10.77,116600.0],["2019-02-13",10.81,10.85,10.55,10.65,121000.0],["2019-02-14",10.66,10.74,10.55,10.64,143900.0],["2019-02-15",10.72,10.79,10.5,10.73,153800.0],["2019-02-19",10.74,10.88,10.63,10.78,144600.0],["2019-02-20",10.81,11.22,10.76,10.89,161100.0],["2019-02-21",10.88,11.0,10.51,10.68,150600.0],["2019-02-22",12.9,13.67,12.37,13.12,1670400.0],["2019-02-25",13.81,14.86,13.73,13.86,1157100.0],["2019-02-26",13.87,14.29,13.38,13.87,496400.0],["2019-02-27",13.78,15.49,13.78,15.46,843600.0],["2019-02-28",15.46,15.69,14.5,15.0,557200.0],["2019-03-01",15.01,16.57,14.84,16.5,798100.0],["2019-03-04",17.33,18.65,17.13,18.19,1270000.0],["2019-03-05",18.12,18.68,17.58,17.76,679400.0],["2019-03-06",17.99,18.0,16.6,16.82,720800.0],["2019-03-07",16.92,17.75,16.57,17.32,447800.0],["2019-03-08",17.05,17.39,16.73,17.31,329500.0],["2019-03-11",17.37,18.61,17.31,18.57,778600.0],["2019-03-12",18.72,18.91,17.41,17.51,897200.0],["2019-03-13",17.7,17.89,17.53,17.71,430900.0],["2019-03-14",17.71,17.93,17.53,17.6,485700.0],["2019-03-15",17.7,19.83,17.67,19.66,1822400.0],["2019-03-18",19.8,19.8,18.7,18.9,581000.0],["2019-03-19",18.92,19.1,18.07,18.41,470700.0],["2019-03-20",18.19,18.57,17.91,18.09,313000.0],["2019-03-21",17.59,19.06,17.39,18.75,422300.0],["2019-03-22",18.64,19.25,17.82,17.97,656900.0],["2019-03-25",17.9,19.4,17.64,19.14,550700.0],["2019-03-26",19.34,19.49,18.78,19.29,315000.0],["2019-03-27",19.27,19.28,18.6,18.75,448000.0],["2019-03-28",18.82,19.21,18.52,18.99,335300.0],["2019-03-29",19.19,19.24,18.55,19.14,559100.0],["2019-04-01",19.35,20.15,19.12,19.79,512500.0],["2019-04-02",19.88,21.85,19.76,21.25,978800.0],["2019-04-03",21.62,22.64,21.11,21.7,767500.0],["2019-04-04",21.58,21.58,20.23,20.84,464400.0],["2019-04-05",20.99,22.14,20.45,20.83,566200.0],["2019-04-08",20.87,21.39,20.38,20.71,463900.0],["2019-04-09",20.61,20.89,20.41,20.5,348000.0],["2019-04-10",20.53,21.57,20.18,21.48,329700.0],["2019-04-11",21.51,21.97,21.05,21.39,262700.0],["2019-04-12",21.55,21.74,20.32,20.66,349400.0],["2019-04-15",20.81,21.23,19.71,19.99,319700.0],["2019-04-16",20.11,20.95,19.84,20.42,555300.0],["2019-04-17",20.4,20.43,18.91,19.33,455600.0],["2019-04-18",19.23,19.81,18.73,19.18,329700.0],["2019-04-22",19.17,19.82,18.95,19.68,203700.0],["2019-04-23",19.69,20.95,19.62,20.76,240400.0],["2019-04-24",20.77,21.22,20.24,21.01,242400.0],["2019-04-25",20.94,21.45,20.63,21.13,249100.0],["2019-04-26",21.13,21.5,20.69,21.37,222000.0],["2019-04-29",21.41,22.63,21.37,21.59,410500.0],["2019-04-30",21.38,22.37,21.05,21.1,466300.0],["2019-05-01",21.12,21.44,20.72,20.85,299000.0],["2019-05-02",20.77,21.88,20.77,21.6,252700.0],["2019-05-03",21.78,22.79,21.7,22.51,464900.0],["2019-05-06",22.42,24.6,22.17,24.04,601900.0],["2019-05-07",23.92,24.21,22.89,23.52,403500.0],["2019-05-08",24.11,25.25,23.6,24.49,648000.0],["2019-05-09",24.0,24.43,23.57,23.76,343200.0],["2019-05-10",23.45,24.58,23.38,24.43,459800.0],["2019-05-13",23.73,24.02,21.88,22.63,497700.0],["2019-05-14",22.8,24.03,22.37,23.78,339900.0],["2019-05-15",23.43,24.16,23.39,23.69,256200.0],["2019-05-16",24.02,25.74,23.7,24.48,1011700.0],["2019-05-17",24.16,24.67,22.12,22.15,653800.0],["2019-05-20",22.08,22.62,21.46,21.86,321000.0],["2019-05-21",21.59,23.12,21.59,23.02,304100.0],["2019-05-22",22.88,23.38,22.26,22.85,217600.0],["2019-05-23",22.6,23.34,22.05,22.85,234700.0],["2019-05-24",23.08,24.13,23.0,24.12,268100.0],["2019-05-28",24.13,24.73,23.34,23.6,481100.0],["2019-05-29",23.32,23.82,22.36,22.7,537100.0],["2019-05-30",22.91,23.38,22.03,22.43,450400.0],["2019-05-31",22.43,23.12,21.09,21.81,471400.0],["2019-06-03",21.84,22.09,20.36,20.69,808400.0],["2019-06-04",21.05,23.44,20.83,22.62,1039800.0],["2019-06-05",22.75,23.81,22.53,23.57,445800.0],["2019-06-06",23.6,23.86,22.28,23.0,405200.0],["2019-06-07",23.08,23.86,22.69,23.66,251800.0],["2019-06-10",23.87,24.15,23.37,23.51,170500.0],["2019-06-11",23.76,23.95,22.31,22.87,224900.0],["2019-06-12",22.9,23.95,22.55,23.53,248000.0],["2019-06-13",23.62,24.76,23.39,24.68,259200.0],["2019-06-14",24.62,24.67,24.02,24.24,169000.0],["2019-06-17",23.53,27.58,22.92,26.75,909400.0],["2019-06-18",27.76,28.62,26.14,27.88,841000.0],["2019-06-19",27.71,28.24,27.07,27.87,422400.0],["2019-06-20",28.67,28.79,26.57,26.97,521400.0],["2019-06-21",26.79,28.16,26.22,27.73,1964900.0],["2019-06-24",27.61,28.02,25.7,25.74,480200.0],["2019-06-25",25.91,26.75,25.3,25.8,436100.0],["2019-06-26",25.98,26.21,24.9,25.14,395700.0],["2019-06-27",25.36,26.37,25.36,26.3,411600.0],["2019-06-28",26.57,27.41,25.99,27.22,1089700.0],["2019-07-01",27.57,28.17,26.99,27.92,400000.0],["2019-07-02",27.97,28.08,27.0,27.42,228400.0],["2019-07-03",27.57,28.33,27.06,28.29,180800.0],["2019-07-05",27.98,28.38,27.42,27.52,217500.0],["2019-07-08",27.49,28.05,26.04,26.64,430200.0],["2019-07-09",26.45,27.25,26.26,26.99,357400.0],["2019-07-10",27.12,27.5,26.43,27.05,455300.0],["2019-07-11",27.31,27.31,25.48,25.67,342600.0],["2019-07-12",26.02,26.28,25.25,25.5,433300.0],["2019-07-15",25.52,26.03,25.06,25.65,246600.0],["2019-07-16",25.65,26.0,23.64,24.74,429400.0],["2019-07-17",24.66,24.89,23.77,23.95,345100.0],["2019-07-18",23.78,24.72,23.62,24.54,406700.0],["2019-07-19",24.91,25.53,24.23,24.32,410400.0],["2019-07-22",24.62,25.6,24.41,24.99,314800.0],["2019-07-23",25.14,25.14,24.1,24.18,210000.0],["2019-07-24",24.1,24.25,23.39,23.76,268100.0],["2019-07-25",23.74,23.74,22.24,22.77,414500.0],["2019-07-26",22.89,23.33,22.47,23.01,280300.0],["2019-07-29",23.0,23.14,21.99,22.48,311700.0],["2019-07-30",22.22,23.1,21.95,22.73,228700.0],["2019-07-31",22.78,23.26,21.86,22.01,317900.0],["2019-08-01",21.93,22.94,21.65,22.04,360800.0],["2019-08-02",21.92,21.92,21.26,21.28,277300.0],["2019-08-05",20.67,21.11,19.73,20.48,647200.0],["2019-08-06",20.77,21.09,19.34,20.52,591900.0],["2019-08-07",20.36,21.15,20.05,20.45,268000.0],["2019-08-08",20.5,20.72,20.25,20.68,318700.0],["2019-08-09",23.5,23.5,19.33,20.53,831700.0],["2019-08-12",20.2,21.58,20.07,20.11,447700.0],["2019-08-13",19.92,20.78,19.92,20.56,673100.0],["2019-08-14",20.12,21.34,19.65,21.15,429700.0],["2019-08-15",21.21,21.48,20.54,20.62,291700.0],["2019-08-16",20.84,21.53,20.55,21.43,255000.0],["2019-08-19",21.52,22.08,21.24,21.65,263000.0],["2019-08-20",21.53,22.13,20.3,21.13,308100.0],["2019-08-21",21.38,21.46,20.65,21.18,215900.0],["2019-08-22",21.16,21.18,20.37,20.48,313200.0],["2019-08-23",20.4,20.67,19.46,19.65,383300.0],["2019-08-26",19.87,20.0,19.02,19.61,277200.0],["2019-08-27",19.79,19.99,18.35,18.46,418100.0],["2019-08-28",18.14,19.27,18.08,18.82,351300.0],["2019-08-29",18.86,19.2,18.27,18.44,292500.0],["2019-08-30",18.53,18.64,17.7,17.87,354000.0],["2019-09-03",17.62,18.01,17.04,17.11,477800.0],["2019-09-04",17.33,17.46,16.31,16.77,683800.0],["2019-09-05",16.93,17.37,16.52,17.03,309500.0],["2019-09-06",17.03,17.11,16.18,16.31,290800.0],["2019-09-09",16.4,16.95,15.81,16.54,313900.0],["2019-09-10",16.5,17.27,16.33,17.07,368000.0],["2019-09-11",17.0,17.54,16.67,17.43,327400.0],["2019-09-12",17.44,17.44,16.79,16.97,349700.0],["2019-09-13",17.17,17.39,16.81,17.19,400200.0],["2019-09-16",17.04,18.18,16.78,18.14,580100.0],["2019-09-17",18.0,18.27,17.47,17.85,452100.0],["2019-09-18",17.89,18.34,17.4,18.11,565000.0],["2019-09-19",18.15,18.34,17.83,18.19,452400.0],["2019-09-20",18.16,18.8,17.78,18.12,913100.0],["2019-09-23",17.99,18.29,17.4,17.62,756500.0],["2019-09-24",17.64,17.8,16.3,16.44,799000.0],["2019-09-25",16.42,16.95,16.02,16.68,374500.0],["2019-09-26",16.53,17.07,16.2,16.52,482500.0],["2019-09-27",16.47,17.48,16.47,17.06,360400.0],["2019-09-30",17.02,17.45,16.75,17.21,496600.0],["2019-10-01",17.26,17.6,15.79,15.92,602400.0],["2019-10-02",15.79,16.04,15.17,16.02,312200.0],["2019-10-03",15.95,16.5,15.23,16.49,287200.0],["2019-10-04",16.55,17.14,16.33,16.85,359400.0],["2019-10-07",16.71,17.1,16.49,16.53,265400.0],["2019-10-08",16.31,16.33,15.5,15.6,374300.0],["2019-10-09",15.74,15.74,15.34,15.45,196300.0],["2019-10-10",15.44,15.73,14.8,14.93,272100.0],["2019-10-11",15.1,15.36,14.96,15.16,215700.0],["2019-10-14",15.04,15.15,14.66,14.89,252000.0],["2019-10-15",14.88,15.53,14.81,15.4,256600.0],["2019-10-16",15.37,15.6,15.05,15.17,184600.0],["2019-10-17",15.22,15.8,15.22,15.41,284600.0],["2019-10-18",15.32,15.32,14.33,14.73,350500.0],["2019-10-21",14.95,15.39,14.78,15.36,276700.0],["2019-10-22",15.38,15.81,15.27,15.53,180200.0],["2019-10-23",15.42,15.58,15.09,15.18,157200.0],["2019-10-24",15.2,15.36,14.75,14.85,222900.0],["2019-10-25",14.75,15.28,14.57,15.07,206500.0],["2019-10-28",15.17,15.27,14.85,15.25,308900.0],["2019-10-29",15.2,15.81,15.07,15.37,190500.0],["2019-10-30",15.35,15.43,14.89,15.0,241300.0],["2019-10-31",14.85,15.44,14.76,15.39,190800.0],["2019-11-01",15.46,16.53,15.4,16.15,335400.0],["2019-11-04",16.23,16.28,14.89,14.93,439900.0],["2019-11-05",14.96,15.21,14.48,14.86,280400.0],["2019-11-06",14.5,15.33,13.52,13.77,675700.0],["2019-11-07",13.9,14.78,13.68,14.48,281500.0],["2019-11-08",14.41,15.11,14.37,14.86,263800.0],["2019-11-11",14.77,14.8,14.09,14.12,165800.0],["2019-11-12",14.15,14.58,14.02,14.13,154700.0],["2019-11-13",14.03,14.36,13.89,14.24,569800.0],["2019-11-14",14.22,14.44,13.01,13.08,369800.0],["2019-11-15",13.17,13.31,12.81,12.85,251500.0],["2019-11-18",12.86,12.92,12.31,12.82,315200.0],["2019-11-19",12.89,13.62,12.85,13.54,377800.0],["2019-11-20",13.41,14.73,13.4,14.51,726400.0],["2019-11-21",14.6,14.67,13.96,14.32,272600.0],["2019-11-22",14.34,14.48,13.91,14.26,224300.0],["2019-11-25",14.34,14.44,13.71,14.04,561500.0],["2019-11-26",14.06,14.08,13.53,13.72,347400.0],["2019-11-27",13.86,14.09,13.72,13.82,228600.0],["2019-11-29",13.65,14.01,13.4,13.64,213200.0],["2019-12-02",13.63,13.81,13.15,13.2,454400.0],["2019-12-03",13.87,14.48,13.49,14.32,1602800.0],["2019-12-04",14.29,14.5,13.71,14.3,540200.0],["2019-12-05",14.31,14.55,13.57,13.72,397800.0],["2019-12-06",13.78,14.15,13.72,13.98,510500.0],["2019-12-09",14.2,14.71,13.8,13.81,520900.0],["2019-12-10",13.76,14.3,13.69,13.95,548100.0],["2019-12-11",14.08,14.26,13.36,13.46,428600.0],["2019-12-12",13.31,13.7,13.12,13.39,374000.0],["2019-12-13",13.33,13.66,13.03,13.46,494000.0],["2019-12-16",13.56,13.94,13.51,13.8,409700.0],["2019-12-17",13.7,13.96,13.51,13.87,252000.0],["2019-12-18",13.88,14.19,13.42,14.06,333800.0],["2019-12-19",14.03,14.04,13.24,13.86,425000.0],["2019-12-20",13.79,14.06,13.56,14.02,641400.0],["2019-12-23",14.11,15.26,13.9,14.91,410900.0],["2019-12-24",14.97,15.17,14.54,14.98,182600.0],["2019-12-26",15.01,15.16,14.08,14.19,299300.0],["2019-12-27",14.22,14.38,13.75,13.94,250200.0],["2019-12-30",13.77,13.86,13.3,13.41,318300.0],["2019-12-31",13.33,14.0,13.08,13.95,401800.0],["2020-01-02",14.11,14.11,13.15,13.58,488700.0],["2020-01-03",13.4,13.57,13.26,13.36,288800.0],["2020-01-06",13.26,13.45,12.86,13.34,295000.0],["2020-01-07",13.31,13.58,13.06,13.47,296400.0],["2020-01-08",13.5,13.77,13.34,13.69,191200.0],["2020-01-09",13.88,14.31,13.75,13.86,215400.0],["2020-01-10",14.06,14.78,13.95,14.4,421900.0],["2020-01-13",14.39,14.53,13.4,13.63,368700.0],["2020-01-14",13.59,14.13,13.45,14.04,250900.0],["2020-01-15",14.11,14.54,14.11,14.31,242700.0],["2020-01-16",14.45,14.8,14.23,14.66,257100.0],["2020-01-17",14.78,14.78,13.6,13.79,518200.0],["2020-01-21",13.77,13.79,13.14,13.37,376200.0],["2020-01-22",13.41,13.73,12.9,13.01,310600.0],["2020-01-23",12.96,13.08,12.5,12.77,540900.0],["2020-01-24",12.78,13.18,12.12,12.19,558000.0],["2020-01-27",11.95,12.07,11.65,11.82,359800.0],["2020-01-28",11.91,11.97,11.6,11.76,291200.0],["2020-01-29",11.83,11.94,11.32,11.37,263800.0],["2020-01-30",11.28,11.48,10.79,11.05,256900.0],["2020-01-31",11.0,11.1,10.71,11.03,306800.0],["2020-02-03",11.15,11.78,11.12,11.75,375600.0],["2020-02-04",12.04,12.29,11.8,12.08,296200.0],["2020-02-05",12.2,12.99,12.2,12.66,278600.0],["2020-02-06",13.1,13.95,13.02,13.62,439400.0],["2020-02-07",13.65,13.65,12.84,12.96,304100.0],["2020-02-10",13.0,13.26,12.79,12.96,273100.0],["2020-02-11",13.05,13.24,12.78,13.21,213100.0],["2020-02-12",13.32,13.62,13.06,13.52,251600.0],["2020-02-13",13.44,13.77,13.32,13.71,243400.0],["2020-02-14",13.73,13.75,12.62,12.97,318300.0],["2020-02-18",12.86,13.04,12.66,12.87,128400.0],["2020-02-19",12.92,13.02,12.66,12.98,183500.0],["2020-02-20",12.98,13.14,12.36,12.74,264700.0],["2020-02-21",12.71,12.84,12.42,12.73,205100.0],["2020-02-24",12.16,12.43,11.33,11.88,445200.0],["2020-02-25",12.03,12.31,11.6,11.94,304000.0],["2020-02-26",12.06,12.06,10.74,11.03,297700.0],["2020-02-27",11.01,11.14,10.32,10.6,330500.0],["2020-02-28",10.14,10.97,10.13,10.9,488300.0],["2020-03-02",11.0,11.36,10.55,11.34,406200.0],["2020-03-03",11.45,11.97,11.28,11.58,428300.0],["2020-03-04",12.31,12.7,11.53,12.08,508300.0],["2020-03-05",11.68,12.03,11.42,11.65,308000.0],["2020-03-06",11.24,11.62,10.82,10.97,385700.0],["2020-03-09",10.07,10.68,10.06,10.21,453600.0],["2020-03-10",10.68,11.09,10.07,10.87,436300.0],["2020-03-11",10.42,10.65,9.32,9.43,572600.0],["2020-03-12",8.95,9.19,7.4,7.53,594800.0],["2020-03-13",8.14,8.32,6.49,7.57,932800.0],["2020-03-16",6.26,7.49,6.26,6.8,701600.0],["2020-03-17",6.96,7.66,6.57,7.5,612300.0],["2020-03-18",7.11,8.15,6.93,7.16,823100.0],["2020-03-19",7.26,8.25,7.1,7.56,593300.0],["2020-03-20",7.76,8.09,6.9,6.9,503000.0],["2020-03-23",7.02,7.58,6.76,7.22,326600.0],["2020-03-24",7.55,8.53,7.41,8.53,430300.0],["2020-03-25",8.56,9.27,8.13,9.22,362500.0],["2020-03-26",9.25,9.75,8.46,8.94,446400.0],["2020-03-27",8.57,9.37,8.51,9.05,440800.0],["2020-03-30",9.11,9.21,8.2,8.75,493400.0],["2020-03-31",8.72,9.41,8.72,9.15,387100.0],["2020-04-01",8.77,9.08,8.04,8.05,485200.0],["2020-04-02",7.93,8.7,7.81,8.7,544000.0],["2020-04-03",8.52,8.8,7.83,8.13,334200.0],["2020-04-06",8.56,8.94,8.48,8.91,258200.0],["2020-04-07",9.04,9.54,8.83,9.23,560100.0],["2020-04-08",9.56,10.13,9.34,9.91,464000.0],["2020-04-09",10.25,10.86,9.93,10.31,416300.0],["2020-04-13",10.33,10.33,9.25,9.31,410000.0],["2020-04-14",10.02,10.38,9.66,10.25,334800.0],["2020-04-15",9.72,10.03,9.35,9.61,307600.0],["2020-04-16",9.66,9.92,9.03,9.58,241800.0],["2020-04-17",10.02,10.23,9.59,10.2,380800.0],["2020-04-20",10.0,10.97,9.99,10.41,334700.0],["2020-04-21",10.24,10.67,9.94,10.49,254300.0],["2020-04-22",10.74,10.88,10.44,10.82,245300.0],["2020-04-23",10.93,11.41,10.54,10.66,321600.0],["2020-04-24",10.68,11.2,10.56,11.18,257900.0],["2020-04-27",11.2,11.66,11.14,11.51,260600.0],["2020-04-28",11.8,11.89,11.44,11.61,257500.0],["2020-04-29",11.96,12.06,11.66,11.76,223600.0],["2020-04-30",11.62,11.62,10.77,10.81,284900.0],["2020-05-01",10.58,10.67,10.01,10.58,261100.0],["2020-05-04",10.5,11.14,10.31,11.13,331100.0],["2020-05-05",11.36,11.8,11.32,11.46,271400.0],["2020-05-06",11.5,11.77,11.2,11.36,339600.0],["2020-05-07",11.53,11.82,10.7,10.78,373200.0],["2020-05-08",11.06,11.45,10.86,11.15,316400.0],["2020-05-11",11.07,12.38,11.07,12.38,421900.0],["2020-05-12",12.6,12.94,11.77,11.79,389100.0],["2020-05-13",12.0,12.29,10.97,11.53,252700.0],["2020-05-14",11.52,11.57,10.92,11.25,273500.0],["2020-05-15",11.24,11.9,11.12,11.88,235800.0],["2020-05-18",12.57,13.14,12.32,13.01,481200.0],["2020-05-19",13.04,13.47,12.81,12.91,375500.0],["2020-05-20",13.1,13.26,12.67,12.9,265700.0],["2020-05-21",12.96,13.03,12.35,12.87,342000.0],["2020-05-22",12.97,13.12,12.58,12.99,196000.0],["2020-05-26",13.43,13.43,12.55,12.59,409000.0],["2020-05-27",12.71,12.75,11.83,12.3,352000.0],["2020-05-28",12.44,12.48,12.03,12.07,257200.0],["2020-05-29",12.22,12.22,11.66,12.1,337800.0],["2020-06-01",12.15,12.46,11.6,12.23,427300.0],["2020-06-02",12.24,12.68,11.98,12.58,328800.0],["2020-06-03",12.7,12.7,12.01,12.06,367600.0],["2020-06-04",12.0,12.42,11.76,11.79,309500.0],["2020-06-05",12.12,12.57,11.95,12.02,302700.0],["2020-06-08",12.2,12.92,12.02,12.82,264900.0],["2020-06-09",12.74,12.96,12.41,12.8,340400.0],["2020-06-10",12.84,13.43,12.73,13.16,407800.0],["2020-06-11",12.66,12.79,12.03,12.05,457700.0],["2020-06-12",12.48,12.74,11.42,12.13,382400.0],["2020-06-15",11.8,13.0,11.64,12.82,334100.0],["2020-06-16",13.28,13.47,12.91,13.35,252000.0],["2020-06-17",13.35,13.45,12.9,12.97,266300.0],["2020-06-18",12.78,13.37,12.78,13.06,149900.0],["2020-06-19",13.24,13.98,12.89,13.34,791700.0],["2020-06-22",13.42,13.98,12.96,13.93,281400.0],["2020-06-23",14.0,14.62,13.83,14.21,322000.0],["2020-06-24",14.09,14.22,13.3,13.5,211900.0],["2020-06-25",13.48,14.12,13.09,13.92,266100.0],["2020-06-26",13.85,13.99,12.65,12.76,616000.0],["2020-06-29",12.82,13.17,12.08,12.21,249200.0],["2020-06-30",12.12,12.67,12.02,12.62,204600.0],["2020-07-01",12.62,13.49,12.5,13.34,283500.0],["2020-07-02",13.5,13.58,12.76,12.9,231400.0],["2020-07-06",13.2,13.2,12.69,12.97,161400.0],["2020-07-07",12.87,13.8,12.8,13.08,269700.0],["2020-07-08",13.15,13.83,13.12,13.66,191000.0],["2020-07-09",13.63,13.78,13.1,13.33,293100.0],["2020-07-10",13.31,13.54,12.68,12.91,316500.0],["2020-07-13",13.02,13.2,12.36,12.41,595000.0],["2020-07-14",12.33,12.82,12.04,12.82,585200.0],["2020-07-15",13.21,13.99,13.21,13.75,594400.0],["2020-07-16",13.57,13.57,12.5,12.92,614100.0],["2020-07-17",13.04,13.5,12.91,12.98,238100.0],["2020-07-20",13.07,13.42,12.87,13.01,164400.0],["2020-07-21",13.1,13.11,12.56,12.64,237500.0],["2020-07-22",12.55,12.76,12.45,12.54,158600.0],["2020-07-23",12.54,12.67,12.06,12.52,220100.0],["2020-07-24",12.47,12.7,11.99,12.05,171100.0],["2020-07-27",12.04,12.39,12.04,12.25,174300.0],["2020-07-28",12.19,12.38,11.77,11.8,154800.0],["2020-07-29",11.8,11.88,11.23,11.34,291200.0],["2020-07-30",11.2,11.71,11.17,11.45,148800.0],["2020-07-31",11.43,11.43,10.87,11.07,238000.0],["2020-08-03",11.14,11.4,11.03,11.33,216000.0],["2020-08-04",10.83,10.88,9.84,10.35,472800.0],["2020-08-05",10.45,10.81,10.34,10.81,356000.0],["2020-08-06",10.8,11.16,10.45,10.99,237600.0],["2020-08-07",10.9,11.34,10.79,11.19,212100.0],["2020-08-10",11.7,11.71,11.13,11.18,296800.0],["2020-08-11",11.38,11.8,11.04,11.2,308000.0],["2020-08-12",11.32,11.34,10.79,11.19,263000.0],["2020-08-13",11.16,11.59,11.14,11.29,157900.0],["2020-08-14",11.23,11.32,10.99,11.27,128100.0],["2020-08-17",11.22,11.65,11.21,11.65,141300.0],["2020-08-18",11.6,11.76,11.34,11.71,155000.0],["2020-08-19",11.75,12.09,11.63,11.85,148900.0],["2020-08-20",11.76,11.85,11.41,11.59,122200.0],["2020-08-21",11.52,12.19,11.5,11.94,299700.0],["2020-08-24",12.16,12.64,12.04,12.48,224100.0],["2020-08-25",12.5,12.57,12.03,12.54,240900.0],["2020-08-26",12.65,12.65,11.67,11.98,258600.0],["2020-08-27",11.94,12.14,11.64,11.74,154600.0],["2020-08-28",11.7,11.83,11.55,11.76,144500.0],["2020-08-31",11.77,11.94,11.64,11.79,176000.0],["2020-09-01",11.76,11.77,11.3,11.55,148100.0],["2020-09-02",11.55,11.86,11.32,11.67,213100.0],["2020-09-03",11.64,11.73,11.08,11.09,162700.0],["2020-09-04",11.17,11.17,10.21,10.77,260300.0],["2020-09-08",10.71,10.71,10.31,10.32,236500.0],["2020-09-09",10.42,10.8,10.24,10.43,173300.0],["2020-09-10",10.47,10.68,10.18,10.18,225000.0],["2020-09-11",10.25,10.45,9.76,10.01,460500.0],["2020-09-14",10.26,10.5,10.06,10.4,357100.0],["2020-09-15",10.62,11.18,10.43,10.85,267100.0],["2020-09-16",11.01,11.15,10.74,10.9,172600.0],["2020-09-17",10.74,10.95,10.53,10.72,176900.0],["2020-09-18",10.83,11.8,10.76,11.61,1266500.0],["2020-09-21",11.34,11.54,11.0,11.51,216700.0],["2020-09-22",11.6,12.11,11.26,12.06,329400.0],["2020-09-23",12.13,12.19,11.51,11.55,156800.0],["2020-09-24",11.51,11.78,11.38,11.58,219800.0],["2020-09-25",11.54,11.74,11.3,11.52,213000.0],["2020-09-28",11.64,11.66,10.96,11.16,192600.0],["2020-09-29",11.15,11.35,10.71,11.08,191200.0],["2020-09-30",11.11,11.22,10.51,10.67,122300.0],["2020-10-01",10.74,10.86,10.54,10.8,177200.0],["2020-10-02",10.43,10.76,10.38,10.51,125100.0],["2020-10-05",10.61,11.44,10.58,11.34,203400.0],["2020-10-06",11.23,11.36,10.9,10.96,134900.0],["2020-10-07",11.01,11.5,10.96,11.42,137300.0],["2020-10-08",11.6,11.98,11.45,11.9,156100.0],["2020-10-09",11.9,11.93,11.52,11.58,120100.0],["2020-10-12",11.55,12.05,11.31,12.02,200100.0],["2020-10-13",10.95,12.2,10.9,12.09,261600.0],["2020-10-14",12.07,12.65,12.07,12.17,171700.0],["2020-10-15",12.08,12.42,11.81,12.25,124500.0],["2020-10-16",12.22,12.65,12.01,12.28,147600.0],["2020-10-19",12.32,12.32,11.34,11.5,145900.0],["2020-10-20",11.54,11.81,11.21,11.5,95700.0],["2020-10-21",11.5,11.76,10.96,10.96,247700.0],["2020-10-22",11.08,11.74,10.92,11.02,209700.0],["2020-10-23",11.1,11.48,10.93,11.03,173800.0],["2020-10-26",11.0,11.29,10.79,11.05,102100.0],["2020-10-27",11.08,11.21,10.89,11.11,170400.0],["2020-10-28",10.85,11.09,10.51,10.71,177200.0],["2020-10-29",10.73,11.08,10.41,10.96,156100.0],["2020-10-30",10.82,10.98,10.27,10.63,131500.0],["2020-11-02",10.66,10.78,10.35,10.65,107300.0],["2020-11-03",10.82,11.3,10.22,10.78,188700.0],["2020-11-04",10.76,11.88,10.76,11.84,168500.0],["2020-11-05",11.91,12.0,11.51,11.94,92100.0],["2020-11-06",11.78,11.78,10.87,10.98,109100.0],["2020-11-09",11.66,12.0,11.18,11.2,184900.0],["2020-11-10",10.01,10.01,8.5,8.6,1151900.0],["2020-11-11",8.71,9.0,8.6,8.85,904100.0],["2020-11-12",8.82,9.15,8.5,8.63,486800.0],["2020-11-13",8.79,8.91,8.39,8.55,359600.0],["2020-11-16",8.79,8.84,8.39,8.74,324900.0],["2020-11-17",8.7,9.14,8.59,8.71,388400.0],["2020-11-18",8.73,8.79,8.38,8.47,280500.0],["2020-11-19",8.64,8.74,8.23,8.6,271000.0],["2020-11-20",8.5,8.59,8.18,8.33,289500.0],["2020-11-23",8.39,8.66,8.17,8.34,256500.0],["2020-11-24",8.33,8.69,8.3,8.41,231400.0],["2020-11-25",8.4,8.54,8.33,8.38,238100.0],["2020-11-27",8.47,8.78,8.4,8.46,262400.0],["2020-11-30",8.54,8.7,8.22,8.32,513300.0],["2020-12-01",8.35,8.52,8.16,8.2,461200.0],["2020-12-02",8.15,8.2,7.88,7.97,415700.0],["2020-12-03",8.02,8.23,7.89,7.92,363800.0],["2020-12-04",7.92,8.3,7.87,8.09,376000.0],["2020-12-07",8.1,8.36,8.09,8.16,334600.0],["2020-12-08",8.15,8.25,7.97,8.04,328900.0],["2020-12-09",8.04,8.15,7.78,7.89,292400.0],["2020-12-10",7.92,7.96,7.72,7.85,338400.0],["2020-12-11",7.83,8.2,7.81,7.99,324600.0],["2020-12-14",8.13,8.66,8.13,8.41,418000.0],["2020-12-15",8.64,8.72,8.31,8.41,455100.0],["2020-12-16",8.41,8.7,8.2,8.55,357600.0],["2020-12-17",8.57,8.63,8.45,8.53,201400.0],["2020-12-18",8.58,8.95,8.49,8.78,888200.0],["2020-12-21",8.71,9.39,8.48,9.28,614000.0],["2020-12-22",9.37,9.69,8.99,9.03,498400.0],["2020-12-23",7.93,8.57,7.85,8.44,1195900.0],["2020-12-24",8.36,8.37,7.94,7.98,554300.0],["2020-12-28",8.05,8.09,7.48,7.53,720600.0],["2020-12-29",7.54,7.54,7.07,7.15,800400.0],["2020-12-30",7.04,7.6,7.02,7.28,502000.0],["2020-12-31",7.32,7.35,7.02,7.15,371300.0],["2021-01-04",7.11,7.39,6.82,7.26,619000.0],["2021-01-05",7.3,7.64,7.15,7.41,439900.0],["2021-01-06",7.43,7.79,7.35,7.72,429300.0],["2021-01-07",7.8,8.24,7.76,8.2,391500.0],["2021-01-08",8.24,8.37,7.95,8.33,340100.0],["2021-01-11",8.19,8.49,8.1,8.43,335800.0],["2021-01-12",8.5,8.86,8.45,8.69,388500.0],["2021-01-13",8.69,8.76,8.51,8.57,231400.0],["2021-01-14",8.6,9.06,8.58,8.92,407600.0],["2021-01-15",8.98,9.15,8.46,8.5,542300.0],["2021-01-19",8.76,8.8,8.52,8.67,583700.0],["2021-01-20",8.76,8.91,8.71,8.87,273100.0],["2021-01-21",8.94,9.0,8.37,8.65,414500.0],["2021-01-22",8.61,9.1,8.51,9.04,318500.0],["2021-01-25",9.05,9.07,8.35,8.69,457000.0],["2021-01-26",8.77,8.95,8.41,8.41,267300.0],["2021-01-27",8.32,8.36,7.63,7.73,430200.0],["2021-01-28",7.7,8.03,7.65,7.69,283800.0],["2021-01-29",7.91,7.97,7.42,7.55,332600.0],["2021-02-01",7.72,7.97,7.47,7.5,365300.0],["2021-02-02",7.63,8.02,7.55,8.0,314600.0],["2021-02-03",7.0,7.54,6.75,7.49,1545400.0],["2021-02-04",7.6,7.76,7.33,7.47,424300.0],["2021-02-05",7.57,7.61,7.11,7.45,827800.0],["2021-02-08",7.55,7.84,7.36,7.7,540700.0],["2021-02-09",7.76,7.78,7.5,7.54,440900.0],["2021-02-10",7.64,7.75,7.38,7.55,521900.0],["2021-02-11",7.61,7.67,7.1,7.3,519100.0],["2021-02-12",7.26,7.41,7.12,7.21,387900.0],["2021-02-16",7.32,7.42,7.12,7.33,870700.0],["2021-02-17",7.26,7.38,7.04,7.22,467300.0],["2021-02-18",7.13,7.22,6.61,6.65,703700.0],["2021-02-19",6.7,6.87,6.52,6.74,579800.0],["2021-02-22",6.71,6.92,6.59,6.68,587500.0],["2021-02-23",6.57,6.59,6.21,6.47,556400.0],["2021-02-24",6.59,6.83,6.48,6.59,407100.0],["2021-02-25",6.58,6.69,6.16,6.23,471900.0],["2021-02-26",5.9,6.33,5.6,5.67,1017100.0],["2021-03-01",5.75,6.02,5.58,5.97,803900.0],["2021-03-02",5.96,6.12,5.63,5.67,1200800.0],["2021-03-03",5.7,5.79,5.42,5.54,593400.0],["2021-03-04",5.51,5.75,5.37,5.58,559600.0],["2021-03-05",5.71,5.78,5.18,5.53,491900.0],["2021-03-08",5.59,5.73,5.4,5.5,519700.0],["2021-03-09",5.52,5.93,5.52,5.84,466600.0],["2021-03-10",5.95,6.08,5.59,5.7,545400.0],["2021-03-11",5.84,5.85,5.56,5.78,442500.0],["2021-03-12",5.78,5.78,5.56,5.73,402600.0],["2021-03-15",5.75,5.8,5.56,5.8,422700.0],["2021-03-16",5.89,5.9,5.5,5.6,600700.0],["2021-03-17",5.58,5.58,5.26,5.46,652000.0],["2021-03-18",5.42,5.55,5.18,5.19,461400.0],["2021-03-19",5.26,5.58,5.18,5.54,580000.0],["2021-03-22",5.61,5.9,5.52,5.68,574300.0],["2021-03-23",5.59,5.71,5.05,5.08,611000.0],["2021-03-24",5.14,5.18,4.6,4.61,637200.0],["2021-03-25",4.58,4.91,4.56,4.89,413000.0],["2021-03-26",4.93,4.95,4.68,4.82,261600.0],["2021-03-29",4.76,4.89,4.69,4.8,335500.0],["2021-03-30",4.78,4.9,4.56,4.8,369100.0],["2021-03-31",4.82,4.95,4.71,4.71,495700.0],["2021-04-01",4.76,5.0,4.75,4.85,559300.0],["2021-04-05",4.95,5.09,4.85,5.04,584300.0],["2021-04-06",5.04,5.13,4.86,4.91,363100.0],["2021-04-07",5.07,5.07,4.69,4.77,400300.0],["2021-04-08",4.78,4.83,4.69,4.77,274600.0],["2021-04-09",4.76,4.81,4.63,4.76,285700.0],["2021-04-12",4.75,4.75,4.56,4.64,475300.0],["2021-04-13",4.67,4.7,4.45,4.6,516300.0],["2021-04-14",4.63,4.87,4.62,4.79,213800.0],["2021-04-15",4.82,4.83,4.66,4.72,352700.0],["2021-04-16",4.75,4.75,4.48,4.56,357400.0],["2021-04-19",4.56,4.58,4.35,4.47,455400.0],["2021-04-20",4.47,4.68,4.43,4.67,305700.0],["2021-04-21",4.75,4.8,4.55,4.79,498700.0],["2021-04-22",4.78,4.81,4.62,4.7,290500.0],["2021-04-23",4.71,4.74,4.61,4.67,317900.0],["2021-04-26",5.27,5.97,5.15,5.44,7313700.0],["2021-04-27",5.5,5.5,5.02,5.11,1272900.0],["2021-04-28",5.08,5.15,5.01,5.05,397800.0],["2021-04-29",5.1,5.12,4.84,4.92,444300.0],["2021-04-30",4.87,5.0,4.72,4.82,509100.0],["2021-05-03",4.89,4.98,4.65,4.68,405700.0],["2021-05-04",4.61,4.63,4.27,4.46,737800.0],["2021-05-05",4.49,4.57,4.21,4.28,418700.0],["2021-05-06",4.28,4.39,4.21,4.38,582600.0],["2021-05-07",4.38,4.47,4.21,4.31,321600.0],["2021-05-10",4.28,4.32,3.89,4.11,722200.0],["2021-05-11",3.96,4.51,3.96,4.4,560600.0],["2021-05-12",4.3,4.72,4.27,4.47,390400.0],["2021-05-13",4.49,4.64,4.22,4.29,355800.0],["2021-05-14",4.32,4.58,4.29,4.56,355100.0],["2021-05-17",4.49,4.58,4.38,4.54,369800.0],["2021-05-18",4.55,4.72,4.46,4.59,260700.0],["2021-05-19",4.54,4.59,4.3,4.39,221500.0],["2021-05-20",4.39,4.42,3.9,3.94,1894500.0],["2021-05-21",4.04,4.27,4.03,4.26,586300.0],["2021-05-24",4.27,4.27,4.09,4.11,271300.0],["2021-05-25",4.15,4.23,4.01,4.04,387500.0],["2021-05-26",4.04,4.21,4.03,4.2,388200.0],["2021-05-27",4.2,4.35,4.15,4.17,633500.0],["2021-05-28",4.23,4.42,4.23,4.26,221800.0],["2021-06-01",4.3,4.32,4.13,4.19,1195700.0],["2021-06-02",4.11,4.29,4.11,4.25,368800.0],["2021-06-03",4.25,4.28,4.15,4.23,256900.0],["2021-06-04",4.22,4.29,4.19,4.21,234400.0],["2021-06-07",4.33,4.5,4.23,4.45,497300.0],["2021-06-08",4.47,4.68,4.35,4.61,646800.0],["2021-06-09",4.65,4.9,4.61,4.7,365500.0],["2021-06-10",4.71,4.89,4.67,4.84,266300.0],["2021-06-11",4.86,4.93,4.68,4.73,347400.0],["2021-06-14",4.73,4.79,4.61,4.69,235000.0],["2021-06-15",4.72,4.74,4.52,4.7,353500.0],["2021-06-16",4.71,4.89,4.66,4.82,373400.0],["2021-06-17",4.8,4.81,4.62,4.65,246300.0],["2021-06-18",4.59,4.63,4.37,4.49,665200.0],["2021-06-21",4.53,4.61,4.35,4.4,292800.0],["2021-06-22",4.43,4.49,4.21,4.23,332800.0],["2021-06-23",4.24,4.47,4.24,4.38,338300.0],["2021-06-24",4.38,4.53,4.35,4.44,403000.0],["2021-06-25",4.45,4.58,4.33,4.35,4084300.0],["2021-06-28",4.41,4.55,4.36,4.37,400600.0],["2021-06-29",4.38,4.38,4.1,4.14,446900.0],["2021-06-30",4.12,4.19,3.96,4.13,512400.0],["2021-07-01",4.21,4.22,4.03,4.08,490300.0],["2021-07-02",4.09,4.19,3.88,4.12,448600.0],["2021-07-06",4.11,4.12,3.82,3.89,577100.0],["2021-07-07",3.92,3.92,3.7,3.74,447400.0],["2021-07-08",3.71,3.89,3.6,3.83,381000.0],["2021-07-09",3.85,3.94,3.74,3.91,230800.0],["2021-07-12",3.93,3.94,3.76,3.8,251900.0],["2021-07-13",3.8,3.85,3.66,3.68,313600.0],["2021-07-14",3.68,3.7,3.5,3.5,334800.0],["2021-07-15",3.5,3.56,3.38,3.47,341100.0],["2021-07-16",3.49,3.51,3.37,3.41,225900.0],["2021-07-19",3.38,3.43,3.26,3.35,293500.0],["2021-07-20",3.35,3.47,3.33,3.46,216800.0],["2021-07-21",3.45,3.55,3.42,3.45,217400.0],["2021-07-22",3.43,3.45,3.28,3.3,306800.0],["2021-07-23",3.28,3.3,3.1,3.12,630100.0],["2021-07-26",3.13,3.24,3.1,3.16,363000.0],["2021-07-27",3.15,3.17,3.04,3.08,204200.0],["2021-07-28",3.21,3.25,3.12,3.23,124100.0],["2021-07-29",3.26,3.3,3.17,3.19,188300.0],["2021-07-30",3.19,3.26,3.11,3.15,166200.0],["2021-08-02",3.17,3.35,3.16,3.32,166100.0],["2021-08-03",3.35,3.4,3.2,3.29,162700.0],["2021-08-04",3.28,3.4,3.18,3.18,236800.0],["2021-08-05",3.29,3.29,3.13,3.18,222600.0],["2021-08-06",3.15,3.34,3.15,3.31,294700.0],["2021-08-09",3.32,3.56,3.24,3.51,526000.0],["2021-08-10",3.51,3.55,3.1,3.11,415300.0],["2021-08-11",3.18,3.18,3.07,3.08,255000.0],["2021-08-12",3.06,3.09,2.82,2.96,505800.0],["2021-08-13",3.0,3.09,2.91,2.96,201800.0],["2021-08-16",2.92,2.98,2.85,2.88,296700.0],["2021-08-17",2.87,2.93,2.82,2.92,200500.0],["2021-08-18",2.9,3.14,2.87,2.98,399200.0],["2021-08-19",3.0,3.02,2.82,2.83,157400.0],["2021-08-20",2.83,2.94,2.82,2.88,166500.0],["2021-08-23",2.9,3.07,2.9,3.02,166100.0],["2021-08-24",3.03,3.29,3.03,3.19,312700.0],["2021-08-25",3.15,3.27,3.1,3.25,202300.0],["2021-08-26",3.26,3.35,3.14,3.16,239600.0],["2021-08-27",3.14,3.24,3.08,3.08,112700.0],["2021-08-30",3.08,3.56,3.07,3.22,428100.0],["2021-08-31",3.25,3.35,3.15,3.26,262200.0],["2021-09-01",3.26,3.47,3.26,3.45,128700.0],["2021-09-02",3.49,3.63,3.41,3.6,258600.0],["2021-09-03",3.6,3.6,3.29,3.33,203300.0],["2021-09-07",3.36,3.39,3.27,3.35,144900.0],["2021-09-08",3.31,3.34,3.21,3.33,184400.0],["2021-09-09",3.32,3.4,3.29,3.31,65600.0],["2021-09-10",3.32,3.35,3.23,3.3,107600.0],["2021-09-13",3.3,3.35,3.23,3.28,123800.0],["2021-09-14",3.28,3.33,3.22,3.25,115600.0],["2021-09-15",3.27,3.35,2.99,3.01,272600.0],["2021-09-16",3.09,3.13,2.95,3.03,105200.0],["2021-09-17",3.12,3.18,3.01,3.11,272000.0],["2021-09-20",3.03,3.1,2.97,2.97,155800.0],["2021-09-21",2.97,3.07,2.97,3.01,83700.0],["2021-09-22",3.0,3.08,2.92,2.92,170200.0],["2021-09-23",2.96,2.98,2.91,2.93,149000.0],["2021-09-24",2.93,3.0,2.91,2.94,103600.0],["2021-09-27",2.94,3.03,2.94,2.99,154700.0],["2021-09-28",2.98,3.03,2.9,2.9,125100.0],["2021-09-29",2.9,2.91,2.75,2.75,285200.0],["2021-09-30",2.75,2.8,2.61,2.63,234200.0],["2021-10-01",2.66,2.66,2.56,2.61,147000.0],["2021-10-04",2.6,2.66,2.56,2.56,150500.0],["2021-10-05",2.59,2.6,2.46,2.47,205400.0],["2021-10-06",3.99,4.12,3.49,3.87,203122300.0],["2021-10-07",3.94,3.97,3.61,3.84,23917600.0],["2021-10-08",3.75,5.73,3.66,5.55,54053600.0],["2021-10-11",5.69,5.7,4.68,4.8,18797700.0],["2021-10-12",4.81,5.15,4.3,4.61,10909800.0],["2021-10-13",4.61,4.83,4.39,4.53,3761500.0],["2021-10-14",4.6,4.66,4.26,4.4,3230800.0],["2021-10-15",4.36,4.36,4.06,4.1,3056200.0],["2021-10-18",4.1,4.64,4.01,4.55,4138600.0],["2021-10-19",4.5,4.69,4.4,4.59,2081300.0],["2021-10-20",4.56,4.63,4.23,4.26,1798400.0],["2021-10-21",4.22,4.22,3.9,3.91,2213900.0],["2021-10-22",3.89,3.89,3.7,3.79,1620100.0],["2021-10-25",3.88,3.92,3.73,3.88,1458000.0],["2021-10-26",3.8,3.82,3.64,3.72,915600.0],["2021-10-27",3.73,3.8,3.65,3.74,752900.0],["2021-10-28",3.73,3.74,3.62,3.68,615300.0],["2021-10-29",3.71,3.74,3.53,3.62,903600.0],["2021-11-01",3.62,3.84,3.57,3.71,1774200.0],["2021-11-02",3.65,3.92,3.53,3.89,1501000.0],["2021-11-03",3.9,4.05,3.76,3.99,1527300.0],["2021-11-04",3.95,4.11,3.67,3.78,1074700.0],["2021-11-05",3.73,3.91,3.68,3.8,633300.0],["2021-11-08",3.8,3.8,3.63,3.65,693800.0],["2021-11-09",3.63,3.64,3.46,3.61,769100.0],["2021-11-10",3.59,3.77,3.51,3.51,711500.0],["2021-11-11",3.56,3.6,3.46,3.49,410600.0],["2021-11-12",3.52,3.54,3.36,3.38,647900.0],["2021-11-15",3.43,3.51,3.39,3.42,387100.0],["2021-11-16",3.43,3.43,3.16,3.29,683900.0],["2021-11-17",3.29,3.45,3.21,3.42,510300.0],["2021-11-18",3.4,3.47,3.15,3.16,686500.0],["2021-11-19",3.19,3.37,3.1,3.29,1090500.0],["2021-11-22",3.22,3.24,2.95,3.05,1034300.0],["2021-11-23",3.0,3.21,2.96,3.19,582700.0],["2021-11-24",3.18,3.28,3.09,3.23,348300.0],["2021-11-26",3.07,3.19,3.04,3.06,175600.0],["2021-11-29",3.09,3.14,2.99,3.03,450500.0],["2021-11-30",3.02,3.08,2.93,3.04,328800.0],["2021-12-01",3.08,3.12,2.88,2.9,328200.0],["2021-12-02",2.89,2.94,2.81,2.93,426200.0],["2021-12-03",2.86,2.92,2.65,2.65,509200.0],["2021-12-06",2.64,2.84,2.54,2.8,499700.0],["2021-12-07",2.84,3.09,2.81,3.0,415100.0],["2021-12-08",2.96,3.13,2.9,3.1,218700.0],["2021-12-09",3.06,3.17,3.0,3.0,221400.0],["2021-12-10",3.0,3.09,2.92,2.94,227400.0],["2021-12-13",2.89,3.02,2.86,2.96,360300.0],["2021-12-14",2.89,2.95,2.77,2.77,506400.0],["2021-12-15",2.78,2.93,2.67,2.92,509500.0],["2021-12-16",2.94,2.95,2.79,2.83,346800.0],["2021-12-17",2.77,3.05,2.62,2.99,957200.0],["2021-12-20",2.99,2.99,2.87,2.92,304300.0],["2021-12-21",2.9,2.98,2.9,2.93,213300.0],["2021-12-22",2.92,2.97,2.86,2.88,274600.0],["2021-12-23",2.87,2.96,2.86,2.93,243900.0],["2021-12-27",2.91,2.92,2.8,2.8,353000.0],["2021-12-28",2.77,2.84,2.75,2.78,279200.0],["2021-12-29",2.73,2.77,2.67,2.7,508300.0],["2021-12-30",2.67,2.95,2.67,2.86,637400.0],["2021-12-31",2.82,2.92,2.71,2.71,353200.0],["2022-01-03",2.73,3.03,2.7,2.99,527800.0],["2022-01-04",2.99,2.99,2.71,2.75,447500.0],["2022-01-05",2.79,2.82,2.73,2.81,548200.0],["2022-01-06",2.85,2.85,2.74,2.81,503300.0],["2022-01-07",2.78,2.86,2.78,2.8,268900.0],["2022-01-10",2.76,2.85,2.76,2.84,308100.0],["2022-01-11",2.82,2.93,2.79,2.92,302500.0],["2022-01-12",2.82,3.24,2.81,2.88,659200.0],["2022-01-13",2.9,2.9,2.76,2.85,341400.0],["2022-01-14",2.77,2.95,2.77,2.94,263200.0],["2022-01-18",2.92,2.94,2.84,2.9,625200.0],["2022-01-19",2.91,2.96,2.88,2.94,278200.0],["2022-01-20",2.94,2.97,2.84,2.9,762800.0],["2022-01-21",2.9,3.0,2.83,2.83,503800.0],["2022-01-24",2.8,2.88,2.6,2.85,691500.0],["2022-01-25",2.79,2.93,2.78,2.85,197600.0],["2022-01-26",2.99,2.99,2.79,2.81,264300.0],["2022-01-27",2.83,2.85,2.74,2.79,350400.0],["2022-01-28",2.77,2.88,2.76,2.82,263800.0],["2022-01-31",2.83,2.94,2.83,2.86,152200.0],["2022-02-01",2.88,3.09,2.76,3.06,816400.0],["2022-02-02",3.08,3.08,2.81,2.93,1342700.0],["2022-02-03",2.9,3.02,2.86,3.0,179300.0],["2022-02-04",3.02,3.24,3.0,3.24,269300.0],["2022-02-07",3.25,3.37,3.21,3.32,266900.0],["2022-02-08",3.33,3.36,3.23,3.33,131200.0],["2022-02-09",3.36,3.55,3.35,3.48,261600.0],["2022-02-10",3.46,3.48,3.29,3.34,250300.0],["2022-02-11",3.35,3.45,3.3,3.33,100200.0],["2022-02-14",3.36,3.7,3.32,3.56,488200.0],["2022-02-15",3.57,3.71,3.52,3.67,245300.0],["2022-02-16",3.67,3.73,3.56,3.67,180500.0],["2022-02-17",3.62,3.68,3.45,3.48,288200.0],["2022-02-18",3.46,3.53,3.34,3.41,283600.0],["2022-02-22",3.34,3.58,3.34,3.5,378800.0],["2022-02-23",3.5,3.63,3.47,3.58,241000.0],["2022-02-24",3.51,3.89,3.42,3.82,378900.0],["2022-02-25",3.8,3.82,3.66,3.8,163800.0],["2022-02-28",3.73,3.99,3.72,3.97,130300.0],["2022-03-01",3.97,4.05,3.88,3.91,221200.0],["2022-03-02",3.94,3.95,3.8,3.89,113300.0],["2022-03-03",3.84,3.94,3.66,3.86,474300.0],["2022-03-04",3.8,3.87,3.69,3.7,108400.0],["2022-03-07",3.65,4.03,3.64,3.93,357100.0],["2022-03-08",4.8,5.74,4.75,5.24,4843600.0],["2022-03-09",5.14,6.5,5.07,6.3,2723300.0],["2022-03-10",6.04,6.88,5.82,6.22,1971600.0],["2022-03-11",6.15,6.58,5.58,5.59,1264500.0],["2022-03-14",5.51,6.27,5.51,6.2,1067100.0],["2022-03-15",6.21,6.58,5.95,6.55,805300.0],["2022-03-16",6.56,7.55,6.56,7.34,1922000.0],["2022-03-17",7.2,7.77,7.01,7.08,779300.0],["2022-03-18",7.05,7.88,7.01,7.79,645600.0],["2022-03-21",7.73,8.72,7.66,8.37,1725500.0],["2022-03-22",8.5,9.03,7.93,8.55,1378500.0],["2022-03-23",8.54,9.74,8.54,9.07,1179000.0],["2022-03-24",9.12,9.59,8.96,9.43,663900.0],["2022-03-25",9.36,9.53,9.02,9.44,598300.0],["2022-03-28",9.45,9.51,8.26,8.47,923400.0],["2022-03-29",8.6,8.74,7.43,7.57,1183700.0],["2022-03-30",7.6,8.34,7.45,7.82,582000.0],["2022-03-31",7.74,8.05,7.61,7.62,450300.0],["2022-04-01",7.72,8.46,7.65,8.33,545700.0],["2022-04-04",8.25,8.98,8.25,8.66,457900.0],["2022-04-05",8.65,9.21,8.55,8.99,586600.0],["2022-04-06",8.89,9.08,8.66,8.88,313900.0],["2022-04-07",8.92,9.38,8.77,9.03,390600.0],["2022-04-08",8.91,8.92,8.01,8.36,636400.0],["2022-04-11",8.1,8.5,8.04,8.23,269700.0],["2022-04-12",8.23,8.35,7.95,8.05,253400.0],["2022-04-13",8.21,8.95,8.05,8.72,449600.0],["2022-04-14",8.69,9.45,8.59,8.92,797700.0],["2022-04-18",8.88,9.52,8.58,9.01,929700.0],["2022-04-19",9.0,9.63,8.75,9.54,1064000.0],["2022-04-20",9.5,10.6,9.21,10.09,3344800.0],["2022-04-21",10.27,10.52,6.02,7.25,6147300.0],["2022-04-22",6.73,7.52,6.65,7.48,1009800.0],["2022-04-25",7.4,8.09,7.01,7.81,510800.0],["2022-04-26",7.81,7.83,7.16,7.41,399500.0],["2022-04-27",7.43,7.77,7.25,7.28,299600.0],["2022-04-28",7.33,7.52,6.77,7.31,434100.0],["2022-04-29",7.3,7.71,7.26,7.33,318900.0],["2022-05-02",7.28,7.88,7.28,7.86,320700.0],["2022-05-03",7.89,8.51,7.75,8.5,443600.0],["2022-05-04",8.48,8.6,7.88,8.52,429100.0],["2022-05-05",7.97,7.97,6.64,6.94,797900.0],["2022-05-06",6.77,6.82,6.08,6.21,642900.0],["2022-05-09",5.94,6.17,5.07,5.27,1074300.0],["2022-05-10",5.46,6.25,5.43,6.05,668300.0],["2022-05-11",5.95,6.14,5.76,5.81,582800.0],["2022-05-12",5.68,6.3,5.61,6.13,495900.0],["2022-05-13",6.36,6.64,6.23,6.45,308400.0],["2022-05-16",6.41,6.85,6.28,6.53,287200.0],["2022-05-17",6.61,6.93,6.47,6.56,284000.0],["2022-05-18",6.49,6.63,6.14,6.3,244300.0],["2022-05-19",6.32,6.56,6.32,6.38,288100.0],["2022-05-20",6.32,6.55,6.13,6.36,244900.0],["2022-05-23",6.37,6.41,6.06,6.13,197100.0],["2022-05-24",6.08,6.11,5.86,6.05,154800.0],["2022-05-25",5.98,6.07,5.61,5.96,252700.0],["2022-05-26",5.92,6.18,5.72,5.75,168600.0],["2022-05-27",5.78,6.21,5.61,6.05,254800.0],["2022-05-31",5.98,6.27,5.95,6.06,212100.0],["2022-06-01",6.12,6.2,5.89,6.13,240400.0],["2022-06-02",6.1,6.25,6.02,6.14,108700.0],["2022-06-03",6.14,6.54,6.14,6.47,253200.0],["2022-06-06",6.48,6.53,5.22,5.27,799000.0],["2022-06-07",5.42,5.74,5.41,5.67,436900.0],["2022-06-08",5.59,5.85,5.59,5.65,276800.0],["2022-06-09",5.66,5.67,5.29,5.43,565100.0],["2022-06-10",5.47,5.71,5.26,5.4,444200.0],["2022-06-13",5.4,5.4,4.92,5.0,284900.0],["2022-06-14",5.02,5.09,4.9,4.97,143300.0],["2022-06-15",4.97,5.03,4.82,4.93,149800.0],["2022-06-16",4.8,4.85,4.61,4.82,217300.0],["2022-06-17",4.82,5.14,4.8,5.0,171300.0],["2022-06-21",5.14,5.35,5.08,5.3,405500.0],["2022-06-22",5.22,5.39,4.94,4.96,304800.0],["2022-06-23",4.97,5.84,4.91,5.84,776600.0],["2022-06-24",6.05,6.14,5.66,5.76,369000.0],["2022-06-27",5.74,6.23,5.59,5.94,237400.0],["2022-06-28",5.93,6.01,5.7,5.76,103800.0],["2022-06-29",5.89,6.02,5.68,5.94,102100.0],["2022-06-30",5.76,6.06,5.63,5.91,338800.0],["2022-07-01",5.89,6.17,5.63,6.08,216500.0],["2022-07-05",5.95,6.44,5.9,6.42,199200.0],["2022-07-06",6.37,6.75,6.06,6.18,376800.0],["2022-07-07",6.24,6.86,6.08,6.67,266100.0],["2022-07-08",6.6,6.8,6.34,6.57,305300.0],["2022-07-11",6.51,6.51,6.16,6.28,158400.0],["2022-07-12",6.19,7.02,6.19,6.84,269500.0],["2022-07-13",6.7,7.02,6.66,6.99,121400.0],["2022-07-14",6.89,6.89,6.52,6.71,121700.0],["2022-07-15",6.71,6.95,6.56,6.86,92000.0],["2022-07-18",6.93,7.05,6.57,6.67,163500.0],["2022-07-19",6.71,7.01,6.71,6.89,108500.0],["2022-07-20",6.91,7.15,6.69,6.76,126800.0],["2022-07-21",6.61,6.95,6.57,6.73,161700.0],["2022-07-22",6.81,6.81,6.12,6.24,186200.0],["2022-07-25",6.24,6.66,6.1,6.48,131700.0],["2022-07-26",6.45,6.75,6.24,6.59,105700.0],["2022-07-27",6.68,6.81,6.47,6.73,81100.0],["2022-07-28",7.03,7.03,6.62,6.83,141400.0],["2022-07-29",6.86,6.98,6.55,6.7,93000.0],["2022-08-01",6.65,6.8,6.39,6.43,82500.0],["2022-08-02",6.33,6.8,6.33,6.65,97200.0],["2022-08-03",6.73,7.38,6.73,7.07,250600.0],["2022-08-04",7.16,7.56,7.05,7.47,126200.0],["2022-08-05",7.4,7.4,6.5,6.93,213100.0],["2022-08-08",7.0,7.0,5.88,6.15,757400.0],["2022-08-09",5.95,6.49,5.82,6.11,172800.0],["2022-08-10",6.32,6.69,6.15,6.65,260600.0],["2022-08-11",6.69,6.73,6.42,6.48,319900.0],["2022-08-12",6.47,6.47,6.0,6.07,617200.0],["2022-08-15",6.02,6.16,5.86,6.02,295600.0],["2022-08-16",6.08,6.15,5.86,6.08,328900.0],["2022-08-17",5.99,6.1,5.66,5.81,165800.0],["2022-08-18",5.73,6.14,5.6,6.09,225900.0],["2022-08-19",5.96,6.05,5.78,5.82,158100.0],["2022-08-22",5.76,5.97,5.73,5.9,165000.0],["2022-08-23",6.14,6.14,5.85,6.1,92700.0],["2022-08-24",6.11,6.29,6.02,6.14,451900.0],["2022-08-25",6.24,6.58,6.15,6.36,669100.0],["2022-08-26",6.33,6.43,6.04,6.05,172300.0],["2022-08-29",5.94,6.12,5.75,5.77,147100.0],["2022-08-30",5.8,5.84,5.57,5.6,129700.0],["2022-08-31",5.61,6.03,5.61,5.97,236700.0],["2022-09-01",5.89,6.43,5.85,6.43,246500.0],["2022-09-02",6.44,6.71,6.43,6.62,230000.0],["2022-09-06",6.61,6.62,6.22,6.41,450200.0],["2022-09-07",6.46,6.9,6.35,6.9,161600.0],["2022-09-08",6.91,7.3,6.88,7.04,187800.0],["2022-09-09",7.09,7.18,6.83,6.84,91900.0],["2022-09-12",6.86,7.02,6.54,6.99,92000.0],["2022-09-13",6.93,7.04,6.5,6.67,216300.0],["2022-09-14",6.61,6.84,6.5,6.59,74100.0],["2022-09-15",6.58,6.73,6.42,6.71,128500.0],["2022-09-16",6.61,6.61,6.37,6.57,212600.0],["2022-09-19",6.5,6.57,6.17,6.18,189500.0],["2022-09-20",6.14,6.32,5.97,6.03,61600.0],["2022-09-21",6.07,6.2,6.0,6.05,103600.0],["2022-09-22",6.01,6.1,5.73,5.94,176500.0],["2022-09-23",6.04,6.19,5.37,5.57,169200.0],["2022-09-26",5.5,5.8,5.4,5.76,150000.0],["2022-09-27",5.81,5.95,5.71,5.8,202500.0],["2022-09-28",5.87,6.76,5.85,6.71,185700.0],["2022-09-29",6.6,6.63,5.78,6.01,179200.0],["2022-09-30",5.94,6.08,5.81,5.92,172400.0],["2022-10-03",5.94,6.0,5.57,5.63,141500.0],["2022-10-04",6.0,6.79,5.98,6.61,424200.0],["2022-10-05",6.42,6.5,6.23,6.31,128500.0],["2022-10-06",6.31,6.38,6.16,6.17,96000.0],["2022-10-07",6.12,6.37,5.97,6.22,74700.0],["2022-10-10",6.22,6.22,6.01,6.1,88700.0],["2022-10-11",6.1,6.66,5.91,6.41,331200.0],["2022-10-12",6.42,6.42,6.1,6.11,92100.0],["2022-10-13",6.04,6.34,5.94,6.19,220000.0],["2022-10-14",6.27,6.29,5.72,5.74,113600.0],["2022-10-17",5.86,6.1,5.77,6.01,159200.0],["2022-10-18",6.15,6.16,5.85,6.02,79800.0],["2022-10-19",5.96,5.96,5.4,5.49,151200.0],["2022-10-20",5.48,5.75,5.3,5.51,89300.0],["2022-10-21",5.47,5.5,5.27,5.27,63300.0],["2022-10-24",5.29,5.5,5.09,5.32,145100.0],["2022-10-25",5.34,5.37,5.24,5.28,143100.0],["2022-10-26",5.32,5.47,5.24,5.25,82600.0],["2022-10-27",5.31,5.31,5.1,5.13,79800.0],["2022-10-28",5.19,5.34,5.16,5.32,106300.0],["2022-10-31",5.32,5.39,5.14,5.18,136300.0],["2022-11-01",5.32,5.47,5.21,5.27,111200.0],["2022-11-02",5.3,5.62,5.25,5.36,67600.0],["2022-11-03",5.28,5.33,5.09,5.18,129400.0],["2022-11-04",5.28,5.28,4.9,4.99,121000.0],["2022-11-07",4.99,5.11,4.77,4.79,151900.0],["2022-11-08",5.35,5.48,4.97,5.25,238900.0],["2022-11-09",5.14,5.23,5.02,5.1,133300.0],["2022-11-10",5.25,5.35,5.17,5.22,109100.0],["2022-11-11",5.22,5.5,5.2,5.49,117800.0],["2022-11-14",5.52,5.78,5.38,5.52,198200.0],["2022-11-15",5.64,5.76,5.47,5.53,75700.0],["2022-11-16",5.5,5.53,5.14,5.21,104300.0],["2022-11-17",5.17,5.29,5.07,5.09,59100.0],["2022-11-18",5.1,5.49,5.03,5.4,135600.0],["2022-11-21",5.35,5.66,5.1,5.36,88100.0],["2022-11-22",5.39,5.6,5.25,5.57,72100.0],["2022-11-23",5.54,5.93,5.54,5.66,141000.0],["2022-11-25",5.66,5.66,5.32,5.51,49200.0],["2022-11-28",5.46,5.88,5.38,5.57,96800.0],["2022-11-29",5.59,5.73,5.5,5.54,55300.0],["2022-11-30",5.55,5.94,5.49,5.94,82600.0],["2022-12-01",5.89,6.11,5.83,6.04,88200.0],["2022-12-02",5.9,6.45,5.81,6.45,99300.0],["2022-12-05",6.45,6.67,6.2,6.27,123900.0],["2022-12-06",6.28,6.36,6.0,6.06,59600.0],["2022-12-07",6.1,6.18,5.83,5.85,56900.0],["2022-12-08",5.9,6.34,5.82,6.02,108900.0],["2022-12-09",6.0,6.1,5.82,5.92,68400.0],["2022-12-12",5.97,6.28,5.9,6.2,100400.0],["2022-12-13",6.35,6.39,6.2,6.25,97600.0],["2022-12-14",6.24,6.35,5.81,5.84,138100.0],["2022-12-15",5.75,5.99,5.73,5.8,79100.0],["2022-12-16",5.75,6.13,5.75,5.93,448300.0],["2022-12-19",5.99,5.99,5.77,5.81,88200.0],["2022-12-20",5.73,6.0,5.71,5.93,76000.0],["2022-12-21",5.9,6.07,5.87,5.88,78000.0],["2022-12-22",5.88,5.9,5.43,5.63,69400.0],["2022-12-23",5.59,5.62,5.48,5.56,64000.0],["2022-12-27",5.56,5.57,5.36,5.41,80000.0],["2022-12-28",5.36,5.58,5.27,5.56,119700.0],["2022-12-29",5.57,5.66,5.36,5.65,147700.0],["2022-12-30",5.61,6.15,5.61,6.1,124400.0],["2023-01-03",6.23,6.23,5.94,6.02,134100.0],["2023-01-04",5.95,6.06,5.87,6.0,107100.0],["2023-01-05",5.96,6.32,5.89,6.29,74500.0],["2023-01-06",6.49,7.47,6.41,6.96,371400.0],["2023-01-09",8.63,8.88,6.95,7.0,3428100.0],["2023-01-10",7.14,8.49,7.13,7.95,1863600.0],["2023-01-11",8.1,9.17,7.95,8.95,1072300.0],["2023-01-12",9.09,9.47,8.6,9.29,667100.0],["2023-01-13",9.3,10.78,8.91,10.78,1012100.0],["2023-01-17",10.75,10.82,9.18,9.21,606300.0],["2023-01-18",9.16,9.64,9.07,9.24,363100.0],["2023-01-19",9.0,9.57,8.76,9.46,259600.0],["2023-01-20",9.54,9.54,8.8,9.16,549700.0],["2023-01-23",9.09,9.23,8.76,9.16,452100.0],["2023-01-24",9.13,9.54,9.02,9.48,372800.0],["2023-01-25",9.4,9.44,9.07,9.09,236500.0],["2023-01-26",9.21,9.23,8.89,8.99,132100.0],["2023-01-27",8.94,9.22,8.9,9.01,251100.0],["2023-01-30",8.95,9.21,8.93,9.07,293100.0],["2023-01-31",9.14,9.65,9.02,9.44,582200.0],["2023-02-01",9.46,9.61,9.25,9.36,381900.0],["2023-02-02",9.34,9.5,8.6,8.88,601300.0],["2023-02-03",8.61,8.61,7.75,8.1,560100.0],["2023-02-06",8.01,8.32,7.86,8.05,252500.0],["2023-02-07",8.05,8.23,7.9,8.05,259700.0],["2023-02-08",7.96,8.18,7.76,8.02,204600.0],["2023-02-09",8.05,8.13,7.89,8.01,195800.0],["2023-02-10",7.96,7.96,7.3,7.71,532700.0],["2023-02-13",7.69,7.88,7.48,7.81,275000.0],["2023-02-14",7.8,7.9,7.5,7.51,178900.0],["2023-02-15",7.5,7.62,7.38,7.58,210600.0],["2023-02-16",7.46,7.64,7.4,7.43,157600.0],["2023-02-17",7.38,7.6,7.34,7.43,175400.0],["2023-02-21",7.35,7.41,7.06,7.13,214300.0],["2023-02-22",7.16,7.25,7.03,7.08,160300.0],["2023-02-23",7.16,7.2,6.92,6.92,219900.0],["2023-02-24",7.25,7.4,6.97,7.09,262700.0],["2023-02-27",7.23,7.34,7.13,7.16,161900.0],["2023-02-28",7.23,7.43,7.15,7.18,151600.0],["2023-03-01",7.2,7.34,7.12,7.19,140100.0],["2023-03-02",7.14,7.35,7.0,7.22,184500.0],["2023-03-03",7.25,7.38,7.1,7.31,194900.0],["2023-03-06",7.71,8.13,7.25,7.96,903100.0],["2023-03-07",8.01,8.02,7.12,7.34,667200.0],["2023-03-08",7.28,8.27,7.16,8.13,703100.0],["2023-03-09",8.12,8.39,7.88,7.91,449400.0],["2023-03-10",8.25,8.3,7.21,7.52,630900.0],["2023-03-13",7.49,7.96,7.49,7.87,284000.0],["2023-03-14",7.95,8.48,7.95,8.29,434200.0],["2023-03-15",8.1,8.33,7.88,8.02,358600.0],["2023-03-16",8.0,8.28,7.89,8.21,310700.0],["2023-03-17",8.08,8.25,7.89,7.92,202400.0],["2023-03-20",7.87,7.97,7.58,7.73,456400.0],["2023-03-21",7.76,7.95,7.61,7.78,251500.0],["2023-03-22",7.79,7.79,7.41,7.41,173800.0],["2023-03-23",7.51,7.65,7.35,7.48,169600.0],["2023-03-24",7.42,7.44,7.11,7.37,238000.0],["2023-03-27",7.43,7.46,7.21,7.26,125800.0],["2023-03-28",7.25,7.3,6.91,7.04,308900.0],["2023-03-29",7.12,7.78,7.03,7.6,276100.0],["2023-03-30",7.6,7.81,7.41,7.72,272800.0],["2023-03-31",7.74,7.86,7.65,7.71,98500.0],["2023-04-03",7.68,8.28,7.54,8.12,394400.0],["2023-04-04",8.0,8.1,7.61,7.71,246400.0],["2023-04-05",7.66,7.86,7.59,7.7,154900.0],["2023-04-06",7.67,8.01,7.63,7.99,131900.0],["2023-04-10",7.93,8.22,7.84,8.03,154000.0],["2023-04-11",8.21,8.37,7.9,7.98,338900.0],["2023-04-12",8.04,8.04,7.78,7.82,144900.0],["2023-04-13",7.8,8.17,7.8,8.09,188500.0],["2023-04-14",8.1,8.14,7.88,8.07,141600.0],["2023-04-17",8.17,8.35,7.89,7.92,382900.0],["2023-04-18",7.97,7.97,7.64,7.82,209300.0],["2023-04-19",7.79,7.98,7.61,7.91,156000.0],["2023-04-20",7.86,7.98,7.71,7.94,130700.0],["2023-04-21",7.94,8.14,7.84,7.97,250500.0],["2023-04-24",7.96,7.96,7.67,7.7,234200.0],["2023-04-25",7.69,7.88,7.42,7.52,267100.0],["2023-04-26",7.43,7.68,7.43,7.44,251100.0],["2023-04-27",7.39,7.43,7.05,7.28,429300.0],["2023-04-28",7.26,7.35,7.14,7.25,245500.0],["2023-05-01",7.2,7.52,7.2,7.24,447100.0],["2023-05-02",7.23,7.31,6.87,6.94,452000.0],["2023-05-03",7.34,7.81,7.3,7.71,1009100.0],["2023-05-04",7.63,7.89,7.59,7.83,379400.0],["2023-05-05",7.84,8.06,7.73,8.06,370300.0],["2023-05-08",7.99,8.31,7.84,8.31,389800.0],["2023-05-09",8.83,11.49,8.59,10.76,3420900.0],["2023-05-10",10.77,11.34,9.41,9.89,965600.0],["2023-05-11",10.01,10.25,9.61,9.88,603900.0],["2023-05-12",9.94,10.84,9.94,10.44,611100.0],["2023-05-15",10.35,10.45,10.01,10.4,441600.0],["2023-05-16",10.27,11.45,10.21,11.37,741600.0],["2023-05-17",11.45,12.13,10.98,12.02,836500.0],["2023-05-18",11.96,12.34,11.53,12.27,613200.0],["2023-05-19",12.31,13.43,12.25,13.17,690200.0],["2023-05-22",13.13,14.34,12.99,13.85,1158700.0],["2023-05-23",13.48,13.48,11.94,12.37,1527100.0],["2023-05-24",12.27,13.23,12.08,13.09,921300.0],["2023-05-25",13.01,13.01,11.8,11.94,692700.0],["2023-05-26",11.92,12.4,11.8,12.05,519300.0],["2023-05-30",12.24,12.38,11.28,11.72,691800.0],["2023-05-31",11.72,12.02,11.15,11.39,538700.0],["2023-06-01",11.4,11.92,11.29,11.75,533500.0],["2023-06-02",11.75,11.86,11.33,11.36,417600.0],["2023-06-05",11.39,12.13,11.39,11.72,665300.0],["2023-06-06",11.63,12.65,11.63,12.57,611700.0],["2023-06-07",12.56,12.66,12.09,12.59,532800.0],["2023-06-08",12.7,13.18,12.66,12.79,745100.0],["2023-06-09",12.84,13.04,12.62,12.97,411400.0],["2023-06-12",13.1,13.59,12.89,13.2,675800.0],["2023-06-13",13.25,13.6,13.15,13.37,406500.0],["2023-06-14",13.3,13.43,12.69,12.93,428300.0],["2023-06-15",13.1,13.29,12.79,13.17,461700.0],["2023-06-16",13.09,13.26,12.86,12.97,470200.0],["2023-06-20",12.98,14.07,12.92,13.99,1038100.0],["2023-06-21",13.81,14.0,10.85,12.64,1782200.0],["2023-06-22",12.6,12.64,12.01,12.39,673200.0],["2023-06-23",12.15,12.56,11.75,11.93,4769100.0],["2023-06-26",11.79,12.23,11.55,11.82,603400.0],["2023-06-27",11.83,11.95,11.56,11.58,477800.0],["2023-06-28",11.49,11.83,11.15,11.81,494700.0],["2023-06-29",11.85,12.24,11.39,11.44,494500.0],["2023-06-30",11.41,11.55,11.07,11.45,703100.0],["2023-07-03",11.5,11.58,11.16,11.25,280600.0],["2023-07-05",11.32,11.35,10.97,11.05,403400.0],["2023-07-06",10.8,11.11,10.51,10.64,595300.0],["2023-07-07",10.64,10.83,10.14,10.23,489200.0],["2023-07-10",10.28,10.38,10.15,10.18,431200.0],["2023-07-11",10.16,10.16,9.68,9.85,632400.0],["2023-07-12",10.02,10.14,9.72,9.72,437600.0],["2023-07-13",9.72,9.74,9.47,9.52,319500.0],["2023-07-14",9.58,9.66,9.32,9.51,387800.0],["2023-07-17",9.55,9.73,9.42,9.5,369300.0],["2023-07-18",9.47,9.63,9.37,9.51,278800.0],["2023-07-19",9.52,9.65,9.17,9.19,291500.0],["2023-07-20",9.25,9.25,8.97,9.02,301400.0],["2023-07-21",9.12,9.44,8.87,9.32,602700.0],["2023-07-24",9.31,9.36,9.08,9.14,356200.0],["2023-07-25",9.14,9.2,8.9,8.95,267100.0],["2023-07-26",8.96,9.01,8.77,8.79,300800.0],["2023-07-27",8.8,8.84,8.63,8.67,231300.0],["2023-07-28",8.72,9.15,8.71,9.08,304600.0],["2023-07-31",9.1,9.4,9.1,9.32,279100.0],["2023-08-01",9.29,9.31,9.06,9.2,233600.0],["2023-08-02",9.15,9.22,8.94,9.0,279200.0],["2023-08-03",8.8,9.51,8.8,9.31,443800.0],["2023-08-04",9.39,9.48,8.72,8.85,334500.0],["2023-08-07",8.77,8.91,8.54,8.68,425700.0],["2023-08-08",8.61,8.93,8.61,8.89,379700.0],["2023-08-09",8.89,9.09,8.86,9.05,211400.0],["2023-08-10",9.08,9.32,8.98,9.13,245000.0],["2023-08-11",9.08,9.49,9.03,9.34,290700.0],["2023-08-14",9.34,9.52,9.01,9.49,376100.0],["2023-08-15",9.45,9.54,9.34,9.5,253100.0],["2023-08-16",9.5,9.52,9.24,9.34,194600.0],["2023-08-17",9.34,9.4,9.03,9.09,217100.0],["2023-08-18",9.0,9.41,8.81,9.31,342900.0],["2023-08-21",9.27,9.51,9.1,9.4,219600.0],["2023-08-22",9.47,9.55,9.36,9.45,261000.0],["2023-08-23",9.48,9.71,9.48,9.59,311800.0],["2023-08-24",9.59,9.7,9.43,9.55,181800.0],["2023-08-25",9.59,9.79,9.45,9.69,190600.0],["2023-08-28",9.78,9.97,9.69,9.91,214300.0],["2023-08-29",9.97,10.32,9.84,10.06,210400.0],["2023-08-30",10.15,10.3,10.05,10.23,235700.0],["2023-08-31",10.25,10.25,9.98,10.02,236300.0],["2023-09-01",10.09,10.29,10.03,10.1,208200.0],["2023-09-05",10.1,10.21,9.08,9.26,339700.0],["2023-09-06",9.25,9.45,8.96,9.39,258500.0],["2023-09-07",9.29,9.31,9.07,9.21,223000.0],["2023-09-08",9.21,9.44,9.07,9.22,150000.0],["2023-09-11",9.17,9.2,8.8,8.9,264800.0],["2023-09-12",8.9,9.02,8.62,8.65,255200.0],["2023-09-13",8.64,8.77,8.09,8.18,471500.0],["2023-09-14",8.24,8.44,8.08,8.21,256100.0],["2023-09-15",8.16,8.28,7.93,7.96,645400.0],["2023-09-18",7.99,8.23,7.89,8.15,275700.0],["2023-09-19",8.14,8.29,8.01,8.04,247500.0],["2023-09-20",8.06,8.13,7.68,7.7,155200.0],["2023-09-21",7.63,7.74,7.47,7.73,352000.0],["2023-09-22",7.73,7.83,7.52,7.6,169000.0],["2023-09-25",7.52,7.6,7.4,7.55,221900.0],["2023-09-26",7.73,7.92,7.6,7.68,222800.0],["2023-09-27",7.73,7.93,7.68,7.74,187100.0],["2023-09-28",7.72,7.82,7.58,7.72,198700.0],["2023-09-29",7.79,7.86,7.58,7.75,622200.0],["2023-10-02",7.74,7.74,7.15,7.24,379200.0],["2023-10-03",7.24,7.24,6.88,7.05,302400.0],["2023-10-04",7.04,7.06,6.91,6.99,166000.0],["2023-10-05",6.96,7.28,6.96,7.2,242700.0],["2023-10-06",7.11,7.59,7.06,7.41,323100.0],["2023-10-09",7.37,7.65,7.31,7.53,177200.0],["2023-10-10",7.54,7.8,7.45,7.72,195700.0],["2023-10-11",7.7,7.75,7.57,7.63,159300.0],["2023-10-12",7.68,7.68,7.14,7.28,294900.0],["2023-10-13",7.3,7.49,7.18,7.39,148000.0],["2023-10-16",7.59,7.83,7.39,7.6,180100.0],["2023-10-17",7.55,7.73,7.4,7.56,194300.0],["2023-10-18",7.5,7.5,7.18,7.2,175700.0],["2023-10-19",7.17,7.17,6.96,6.98,200800.0],["2023-10-20",7.03,7.07,6.78,6.84,202700.0],["2023-10-23",6.78,6.96,6.66,6.81,173300.0],["2023-10-24",6.81,7.0,6.81,6.89,199800.0],["2023-10-25",6.85,6.88,6.58,6.74,169900.0],["2023-10-26",6.76,6.89,6.55,6.58,164600.0],["2023-10-27",6.59,6.59,6.36,6.41,115400.0],["2023-10-30",6.48,6.6,6.36,6.54,156600.0],["2023-10-31",6.51,6.63,6.38,6.57,132400.0],["2023-11-01",6.58,6.61,6.48,6.55,176100.0],["2023-11-02",6.68,6.76,6.41,6.45,182600.0],["2023-11-03",6.56,6.8,6.5,6.71,249700.0],["2023-11-06",6.77,6.86,6.44,6.49,244700.0],["2023-11-07",6.36,7.07,6.36,6.82,361500.0],["2023-11-08",6.85,7.0,6.67,6.81,214100.0],["2023-11-09",6.84,6.85,6.37,6.38,187100.0],["2023-11-10",6.43,6.43,6.21,6.35,177100.0],["2023-11-13",6.28,6.46,6.06,6.28,220400.0],["2023-11-14",6.54,6.81,6.53,6.77,219200.0],["2023-11-15",6.8,7.08,6.69,6.73,312700.0],["2023-11-16",6.69,6.7,6.46,6.55,232500.0],["2023-11-17",6.62,6.94,6.47,6.82,225200.0],["2023-11-20",6.8,6.96,6.73,6.84,151200.0],["2023-11-21",6.78,6.86,6.62,6.71,160300.0],["2023-11-22",6.81,6.91,6.71,6.88,116800.0],["2023-11-24",6.88,6.96,6.75,6.83,70500.0],["2023-11-27",6.83,6.94,6.68,6.92,154800.0],["2023-11-28",6.86,6.91,6.67,6.9,246600.0],["2023-11-29",6.75,7.16,6.66,7.03,157400.0],["2023-11-30",7.11,7.37,7.02,7.26,212700.0],["2023-12-01",7.28,7.68,7.26,7.61,308300.0],["2023-12-04",7.58,7.77,7.39,7.52,133900.0],["2023-12-05",7.48,7.49,7.3,7.44,170300.0],["2023-12-06",7.56,7.68,7.38,7.61,210200.0],["2023-12-07",7.68,7.86,7.51,7.86,177900.0],["2023-12-08",7.79,7.92,7.69,7.76,141000.0],["2023-12-11",7.74,7.75,7.46,7.56,98600.0],["2023-12-12",7.57,7.57,7.3,7.35,110100.0],["2023-12-13",7.34,7.83,7.21,7.81,190100.0],["2023-12-14",7.96,8.08,7.67,7.8,162400.0],["2023-12-15",7.88,8.04,7.66,7.98,415500.0],["2023-12-18",7.98,8.05,7.8,8.02,136900.0],["2023-12-19",8.07,8.38,7.98,8.23,175700.0],["2023-12-20",8.18,8.29,7.92,7.94,135200.0],["2023-12-21",8.08,8.16,7.95,8.15,121400.0],["2023-12-22",8.28,8.69,8.28,8.48,169200.0],["2023-12-26",8.51,8.79,8.36,8.71,130900.0],["2023-12-27",8.79,8.83,8.51,8.7,136100.0],["2023-12-28",8.66,8.88,8.65,8.81,144800.0],["2023-12-29",8.86,8.86,8.41,8.44,97700.0],["2024-01-02",10.53,11.72,8.9,9.0,12027800.0],["2024-01-03",9.31,11.35,9.21,10.77,3725100.0],["2024-01-04",10.91,11.44,10.45,10.84,1596500.0],["2024-01-05",8.93,9.01,8.56,8.85,5788800.0],["2024-01-08",8.9,9.19,8.84,9.06,1236500.0],["2024-01-09",8.97,9.13,8.84,8.87,757100.0],["2024-01-10",8.89,8.89,8.27,8.41,1136500.0],["2024-01-11",8.37,8.37,7.72,8.0,1191000.0],["2024-01-12",8.08,8.17,7.78,7.86,462700.0],["2024-01-16",7.8,7.9,7.45,7.54,789200.0],["2024-01-17",7.46,7.46,7.01,7.3,996400.0],["2024-01-18",7.35,7.44,7.13,7.28,535100.0],["2024-01-19",7.27,7.58,7.14,7.56,447900.0],["2024-01-22",7.57,7.74,7.38,7.55,415800.0],["2024-01-23",7.54,7.65,7.38,7.57,309200.0],["2024-01-24",7.66,7.69,7.37,7.46,316800.0],["2024-01-25",7.52,7.66,7.42,7.61,206300.0],["2024-01-26",7.65,7.72,7.46,7.51,258700.0],["2024-01-29",7.54,7.67,7.34,7.6,395200.0],["2024-01-30",7.55,7.62,7.38,7.43,262600.0],["2024-01-31",7.39,7.56,7.26,7.27,457100.0],["2024-02-01",7.33,7.59,7.22,7.56,337300.0],["2024-02-02",7.4,7.53,7.33,7.45,295700.0],["2024-02-05",7.36,7.45,7.26,7.36,377100.0],["2024-02-06",7.33,7.46,7.28,7.37,310900.0],["2024-02-07",7.4,7.54,7.27,7.43,341600.0],["2024-02-08",7.41,7.56,7.35,7.48,277400.0],["2024-02-09",7.48,7.7,7.45,7.6,294100.0],["2024-02-12",7.64,7.83,7.57,7.69,396400.0],["2024-02-13",7.5,7.61,7.08,7.15,562200.0],["2024-02-14",7.28,7.38,7.1,7.37,318700.0],["2024-02-15",7.41,7.81,7.31,7.69,348800.0],["2024-02-16",7.65,7.71,7.52,7.55,205700.0],["2024-02-20",7.68,7.82,7.47,7.57,432200.0],["2024-02-21",7.57,7.64,7.33,7.64,294400.0],["2024-02-22",7.61,7.86,7.57,7.71,280400.0],["2024-02-23",7.7,8.24,7.62,8.18,594400.0],["2024-02-26",8.36,8.83,8.35,8.64,716700.0],["2024-02-27",8.75,8.94,8.46,8.91,661300.0],["2024-02-28",9.06,9.81,8.76,8.97,1207000.0],["2024-02-29",9.94,10.63,8.31,8.32,2068300.0],["2024-03-01",8.26,9.53,8.24,9.44,1228000.0],["2024-03-04",9.45,9.68,9.19,9.64,1124200.0],["2024-03-05",9.57,9.75,8.91,9.1,649100.0],["2024-03-06",9.26,9.47,9.09,9.23,359200.0],["2024-03-07",9.4,9.79,9.27,9.44,530100.0],["2024-03-08",9.63,9.95,9.29,9.37,499800.0],["2024-03-11",9.3,9.39,8.95,9.06,590700.0],["2024-03-12",9.0,9.25,8.84,9.09,669400.0],["2024-03-13",8.94,9.35,8.94,9.14,535300.0],["2024-03-14",9.12,9.17,8.95,9.13,461700.0],["2024-03-15",9.09,9.41,9.08,9.28,3891900.0],["2024-03-18",9.29,9.36,9.08,9.09,764100.0],["2024-03-19",9.39,10.14,9.32,10.06,1131300.0],["2024-03-20",10.07,10.4,9.93,10.35,863900.0],["2024-03-21",10.4,10.57,9.38,9.4,1080200.0],["2024-03-22",9.46,9.6,9.0,9.01,482900.0],["2024-03-25",9.0,9.34,8.91,9.26,661900.0],["2024-03-26",9.89,10.19,9.62,10.02,882400.0],["2024-03-27",10.01,10.17,9.46,9.56,730100.0],["2024-03-28",9.58,9.68,9.2,9.31,629000.0],["2024-04-01",9.56,10.66,9.43,10.54,1400300.0],["2024-04-02",10.31,10.31,9.68,9.91,723500.0],["2024-04-03",9.63,9.72,9.25,9.35,793700.0],["2024-04-04",9.4,9.66,9.12,9.13,688000.0],["2024-04-05",9.15,9.34,8.97,9.33,481500.0],["2024-04-08",9.41,9.41,9.02,9.06,347600.0],["2024-04-09",9.09,9.24,9.0,9.09,307800.0],["2024-04-10",8.9,8.97,8.7,8.83,528700.0],["2024-04-11",8.9,9.02,8.75,8.78,426000.0],["2024-04-12",8.73,8.84,8.39,8.43,565100.0],["2024-04-15",8.36,8.45,8.13,8.24,450400.0],["2024-04-16",8.38,8.4,7.95,7.98,398300.0],["2024-04-17",8.04,8.04,7.7,7.74,785400.0],["2024-04-18",7.74,7.88,7.51,7.55,1015300.0],["2024-04-19",7.5,7.66,7.28,7.5,516500.0],["2024-04-22",7.56,7.7,7.47,7.57,324100.0],["2024-04-23",7.6,7.78,7.57,7.65,372400.0],["2024-04-24",7.65,7.66,7.45,7.57,312900.0],["2024-04-25",7.38,7.52,7.26,7.42,522500.0],["2024-04-26",7.4,7.71,7.32,7.62,479900.0],["2024-04-29",7.68,7.93,7.68,7.77,433900.0],["2024-04-30",7.73,7.86,7.62,7.82,495100.0],["2024-05-01",7.8,8.56,7.8,8.36,614500.0],["2024-05-02",8.65,8.65,8.27,8.53,435900.0],["2024-05-03",8.76,8.92,8.61,8.81,556000.0],["2024-05-06",8.9,8.99,8.65,8.94,664500.0],["2024-05-07",9.0,9.1,8.74,8.77,385700.0],["2024-05-08",8.85,8.85,8.5,8.57,389200.0],["2024-05-09",8.6,8.6,8.36,8.44,331300.0],["2024-05-10",8.5,8.56,8.25,8.44,389200.0],["2024-05-13",8.45,8.79,8.44,8.48,392000.0],["2024-05-14",8.63,8.86,8.26,8.48,568000.0],["2024-05-15",8.52,8.72,8.32,8.57,510500.0],["2024-05-16",8.65,8.77,8.3,8.63,654400.0],["2024-05-17",8.67,8.67,8.35,8.43,530000.0],["2024-05-20",8.42,8.56,8.35,8.45,562200.0],["2024-05-21",8.42,8.58,8.34,8.44,314400.0],["2024-05-22",8.44,8.56,8.24,8.3,358100.0],["2024-05-23",8.3,8.34,8.01,8.1,503000.0],["2024-05-24",8.1,8.3,8.05,8.23,296300.0],["2024-05-28",8.31,8.35,7.83,8.01,445400.0],["2024-05-29",7.91,7.91,7.68,7.82,411300.0],["2024-05-30",7.88,8.19,7.81,8.14,306500.0],["2024-05-31",8.2,8.45,8.11,8.4,337100.0],["2024-06-03",8.52,8.75,8.39,8.65,438800.0],["2024-06-04",8.59,8.75,8.4,8.51,402900.0],["2024-06-05",8.58,8.73,8.45,8.7,327800.0],["2024-06-06",8.66,8.68,8.41,8.48,336300.0],["2024-06-07",8.39,8.6,8.39,8.42,236300.0],["2024-06-10",8.33,8.78,8.2,8.77,461900.0],["2024-06-11",8.63,8.77,8.5,8.67,284200.0],["2024-06-12",8.78,9.06,8.59,8.67,370100.0],["2024-06-13",8.64,8.82,8.59,8.8,208000.0],["2024-06-14",8.65,8.77,8.45,8.51,378100.0],["2024-06-17",8.45,8.45,8.2,8.26,345100.0],["2024-06-18",8.3,8.33,8.11,8.16,331400.0],["2024-06-20",8.1,8.15,7.72,7.79,510200.0],["2024-06-21",7.91,8.18,7.81,8.09,915400.0],["2024-06-24",8.14,8.23,8.02,8.06,401000.0],["2024-06-25",8.01,8.1,7.82,7.82,245100.0],["2024-06-26",7.81,7.87,7.6,7.8,390800.0],["2024-06-27",7.85,7.94,7.74,7.86,269800.0],["2024-06-28",7.9,7.96,7.75,7.91,2990700.0],["2024-07-01",7.87,8.08,7.8,7.86,282400.0],["2024-07-02",7.82,7.83,7.55,7.59,359100.0],["2024-07-03",7.63,7.92,7.57,7.73,273400.0],["2024-07-05",7.68,7.68,7.31,7.52,479700.0],["2024-07-08",7.61,7.8,7.55,7.79,352600.0],["2024-07-09",7.78,8.06,7.73,7.98,274000.0],["2024-07-10",8.0,8.1,7.91,8.08,321600.0],["2024-07-11",8.31,9.11,8.31,8.94,643000.0],["2024-07-12",9.07,9.45,8.69,8.77,559400.0],["2024-07-15",8.8,9.1,8.8,8.96,476300.0],["2024-07-16",9.07,9.24,9.0,9.09,418300.0],["2024-07-17",8.88,9.02,8.53,8.73,316400.0],["2024-07-18",8.73,8.83,8.35,8.43,350600.0],["2024-07-19",8.51,8.63,8.32,8.37,227600.0],["2024-07-22",8.43,8.83,8.27,8.77,342600.0],["2024-07-23",8.71,9.08,8.65,8.86,331300.0],["2024-07-24",8.79,9.11,8.76,8.9,342400.0],["2024-07-25",8.93,9.28,8.86,9.19,431800.0],["2024-07-26",9.33,9.48,9.18,9.27,353200.0],["2024-07-29",9.26,9.32,8.98,9.12,222900.0],["2024-07-30",9.19,9.3,9.11,9.26,265600.0],["2024-07-31",9.27,9.55,9.07,9.19,349500.0],["2024-08-01",9.21,9.21,8.64,8.68,303200.0],["2024-08-02",8.4,8.41,8.13,8.3,404300.0],["2024-08-05",7.77,8.04,7.47,7.97,561400.0],["2024-08-06",8.07,8.39,7.9,8.19,319600.0],["2024-08-07",8.53,8.53,7.01,7.04,597900.0],["2024-08-08",7.08,7.37,6.86,7.26,451300.0],["2024-08-09",7.28,7.28,6.86,6.92,428000.0],["2024-08-12",6.92,7.0,6.57,6.63,570700.0],["2024-08-13",6.53,6.73,6.46,6.6,484700.0],["2024-08-14",6.57,6.61,6.43,6.47,325500.0],["2024-08-15",6.69,6.85,6.42,6.49,339200.0],["2024-08-16",6.49,6.6,6.37,6.47,584500.0],["2024-08-19",6.5,6.68,6.46,6.66,498800.0],["2024-08-20",6.75,7.0,6.71,6.95,438300.0],["2024-08-21",7.05,7.24,6.72,6.87,517400.0],["2024-08-22",6.9,6.91,6.58,6.67,297200.0],["2024-08-23",6.74,6.9,6.65,6.8,391200.0],["2024-08-26",6.87,6.94,6.8,6.88,357400.0],["2024-08-27",6.87,6.87,6.58,6.63,242600.0],["2024-08-28",6.7,6.7,6.45,6.49,330400.0],["2024-08-29",6.51,6.69,6.45,6.53,388300.0],["2024-08-30",6.59,6.6,6.47,6.56,356500.0],["2024-09-03",6.54,6.65,6.21,6.25,473400.0],["2024-09-04",6.21,6.26,6.11,6.2,326400.0],["2024-09-05",6.65,6.65,6.23,6.34,425000.0],["2024-09-06",6.34,6.37,5.97,6.13,381300.0],["2024-09-09",6.15,6.33,6.14,6.19,330200.0],["2024-09-10",6.16,6.25,6.03,6.23,300000.0],["2024-09-11",6.22,6.28,6.08,6.28,290700.0],["2024-09-12",6.29,6.33,6.09,6.22,293400.0],["2024-09-13",6.26,6.3,6.13,6.25,471600.0],["2024-09-16",6.3,6.36,6.14,6.23,395000.0],["2024-09-17",6.31,6.42,6.21,6.24,467300.0],["2024-09-18",6.28,6.48,6.18,6.23,462400.0],["2024-09-19",6.37,6.53,6.29,6.32,411600.0],["2024-09-20",6.32,6.32,6.07,6.25,1861000.0],["2024-09-23",6.25,6.3,6.06,6.1,321400.0],["2024-09-24",6.14,6.19,5.99,6.04,655100.0],["2024-09-25",6.04,6.04,5.71,5.77,540400.0],["2024-09-26",5.85,5.95,5.74,5.89,353500.0],["2024-09-27",5.99,5.99,5.81,5.85,496100.0],["2024-09-30",5.85,6.09,5.75,5.85,397900.0],["2024-10-01",5.82,5.86,5.71,5.85,436000.0],["2024-10-02",5.83,5.88,5.76,5.82,322600.0],["2024-10-03",5.85,6.02,5.78,5.99,567500.0],["2024-10-04",6.1,7.07,6.05,7.04,1318100.0],["2024-10-07",7.04,7.04,6.65,6.79,796100.0],["2024-10-08",6.81,7.28,6.74,7.08,785800.0],["2024-10-09",7.05,7.08,6.56,6.76,530000.0],["2024-10-10",6.68,6.88,6.58,6.87,363400.0],["2024-10-11",6.83,7.21,6.77,7.18,403600.0],["2024-10-14",7.2,7.39,7.08,7.36,370900.0],["2024-10-15",7.31,7.31,6.78,6.85,467600.0],["2024-10-16",7.29,8.17,7.23,7.91,1169700.0],["2024-10-17",7.92,8.09,7.7,8.01,572300.0],["2024-10-18",8.04,8.28,7.98,8.07,414000.0],["2024-10-21",8.11,8.17,7.6,7.66,465700.0],["2024-10-22",6.93,7.0,6.1,6.19,2479300.0],["2024-10-23",6.21,6.44,6.11,6.43,700700.0],["2024-10-24",6.44,6.77,6.42,6.58,558100.0],["2024-10-25",6.61,6.89,6.52,6.75,469200.0],["2024-10-28",6.84,7.36,6.84,7.02,531300.0],["2024-10-29",6.95,7.26,6.89,7.07,433800.0],["2024-10-30",7.05,7.2,6.83,6.84,301800.0],["2024-10-31",6.83,6.95,6.61,6.83,683000.0],["2024-11-01",6.81,7.1,6.62,7.0,1200300.0],["2024-11-04",7.18,7.23,6.64,6.65,718900.0],["2024-11-05",6.54,6.69,6.4,6.65,487400.0],["2024-11-06",6.99,7.34,6.83,7.28,762900.0],["2024-11-07",7.28,7.39,7.04,7.1,459600.0],["2024-11-08",7.08,7.2,6.94,7.13,365600.0],["2024-11-11",7.26,7.43,6.97,7.01,515600.0],["2024-11-12",7.04,7.05,6.74,6.83,557000.0],["2024-11-13",7.02,7.38,6.65,6.69,698200.0],["2024-11-14",6.73,6.78,6.18,6.22,710700.0],["2024-11-15",6.11,6.15,5.59,5.64,795700.0],["2024-11-18",5.65,5.65,5.38,5.39,573300.0],["2024-11-19",5.37,5.38,5.19,5.27,703800.0],["2024-11-20",5.41,5.59,5.28,5.36,464400.0],["2024-11-21",5.35,5.49,5.19,5.43,483400.0],["2024-11-22",5.49,5.72,5.41,5.66,359900.0],["2024-11-25",5.69,5.92,5.69,5.75,342900.0],["2024-11-26",5.77,5.8,5.54,5.67,271000.0],["2024-11-27",5.7,5.85,5.68,5.78,169400.0],["2024-11-29",6.27,7.03,6.27,6.86,1190200.0],["2024-12-02",7.11,7.44,6.85,6.93,1142500.0],["2024-12-03",6.93,7.05,6.47,6.57,821600.0],["2024-12-04",6.53,6.53,6.24,6.29,515100.0],["2024-12-05",6.26,6.33,6.13,6.24,366200.0],["2024-12-06",6.28,6.58,6.26,6.45,364600.0],["2024-12-09",6.44,6.69,6.36,6.37,314000.0],["2024-12-10",6.37,6.42,6.15,6.19,435900.0],["2024-12-11",6.22,6.36,6.08,6.34,335300.0],["2024-12-12",6.28,6.44,6.14,6.25,367000.0],["2024-12-13",6.26,6.31,6.08,6.27,373000.0],["2024-12-16",6.27,6.55,6.15,6.48,412300.0],["2024-12-17",6.4,6.47,6.19,6.25,321500.0],["2024-12-18",6.32,6.37,5.69,5.79,573000.0],["2024-12-19",6.1,6.11,5.68,5.69,463400.0],["2024-12-20",5.69,5.87,5.53,5.75,570600.0],["2024-12-23",5.72,5.85,5.62,5.73,267500.0],["2024-12-24",5.73,5.8,5.6,5.78,167300.0],["2024-12-26",5.75,5.94,5.66,5.91,325300.0],["2024-12-27",5.87,5.94,5.61,5.74,349000.0],["2024-12-30",5.72,5.73,5.54,5.59,449000.0],["2024-12-31",5.64,5.75,5.56,5.67,314200.0],["2025-01-02",5.72,6.08,5.72,5.97,474200.0],["2025-01-03",6.03,6.18,5.98,6.04,271100.0],["2025-01-06",6.1,6.15,5.97,6.02,481800.0],["2025-01-07",6.01,6.27,5.89,5.92,248700.0],["2025-01-08",5.91,5.96,5.66,5.73,354200.0],["2025-01-10",5.65,5.75,5.35,5.45,615400.0],["2025-01-13",5.34,5.35,5.14,5.28,362800.0],["2025-01-14",5.35,5.35,5.03,5.05,445600.0],["2025-01-15",5.18,5.45,5.12,5.19,398000.0],["2025-01-16",5.18,5.18,4.99,5.06,363700.0],["2025-01-17",5.13,5.15,5.05,5.07,211700.0],["2025-01-21",5.15,5.25,5.02,5.22,344300.0],["2025-01-22",5.23,5.45,5.14,5.43,278700.0],["2025-01-23",5.41,5.61,5.29,5.53,360900.0],["2025-01-24",5.54,5.7,5.4,5.62,316800.0],["2025-01-27",5.6,5.96,5.58,5.63,434200.0],["2025-01-28",5.62,5.65,5.32,5.6,280000.0],["2025-01-29",5.54,5.65,5.42,5.52,224600.0],["2025-01-30",5.6,5.76,5.49,5.61,218500.0],["2025-01-31",5.58,5.75,5.44,5.45,434200.0],["2025-02-03",5.25,5.44,5.16,5.33,279400.0],["2025-02-04",5.33,5.54,5.28,5.53,231200.0],["2025-02-05",5.56,5.78,5.55,5.66,248300.0],["2025-02-06",5.68,5.73,5.59,5.6,170800.0],["2025-02-07",5.61,5.66,5.38,5.42,232400.0],["2025-02-10",5.48,5.48,5.25,5.32,282400.0],["2025-02-11",5.16,5.2,4.13,4.21,1385900.0],["2025-02-12",4.24,4.44,4.0,4.42,765100.0],["2025-02-13",4.43,4.52,4.32,4.38,392000.0],["2025-02-14",4.38,4.6,4.2,4.23,442100.0],["2025-02-18",4.26,4.53,4.23,4.31,411300.0],["2025-02-19",4.31,4.42,4.22,4.3,256400.0],["2025-02-20",4.36,4.39,4.21,4.26,312400.0],["2025-02-21",4.29,4.35,4.21,4.22,282600.0],["2025-02-24",4.21,4.22,4.08,4.1,279700.0],["2025-02-25",4.13,4.2,4.03,4.12,272800.0],["2025-02-26",4.12,4.19,4.06,4.13,243800.0],["2025-02-27",4.13,4.13,4.0,4.01,245800.0],["2025-02-28",4.0,4.08,3.91,4.08,264900.0],["2025-03-03",4.13,4.13,3.88,3.91,383900.0],["2025-03-04",3.88,4.0,3.8,3.96,408800.0],["2025-03-05",3.99,4.16,3.97,4.15,287100.0],["2025-03-06",4.1,4.18,4.04,4.14,234000.0],["2025-03-07",4.12,4.32,4.06,4.26,425900.0],["2025-03-10",4.21,4.31,4.12,4.17,258400.0],["2025-03-11",4.15,4.18,3.89,3.97,565300.0],["2025-03-12",3.8,4.09,3.56,4.06,935900.0],["2025-03-13",4.1,4.32,3.97,4.07,281400.0],["2025-03-14",4.14,4.16,3.9,3.9,367500.0],["2025-03-17",3.87,3.97,3.8,3.89,254600.0],["2025-03-18",3.84,3.89,3.7,3.89,374000.0],["2025-03-19",3.9,4.11,3.86,4.09,351400.0],["2025-03-20",4.06,4.17,3.82,3.88,246700.0],["2025-03-21",3.82,3.92,3.78,3.88,428000.0],["2025-03-24",3.9,3.96,3.85,3.91,214600.0],["2025-03-25",3.9,3.9,3.66,3.72,342400.0],["2025-03-26",3.8,3.8,3.61,3.64,337000.0],["2025-03-27",3.58,3.79,3.58,3.74,235400.0],["2025-03-28",3.7,3.77,3.62,3.65,277700.0],["2025-03-31",3.7,3.74,3.36,3.38,489900.0],["2025-04-01",3.35,3.46,3.26,3.37,618700.0],["2025-04-02",3.32,3.52,3.29,3.41,391500.0],["2025-04-03",3.26,3.31,3.1,3.11,455200.0],["2025-04-04",3.06,3.2,2.95,3.09,685000.0],["2025-04-07",2.95,3.2,2.81,3.06,545100.0],["2025-04-08",3.17,3.2,2.82,2.85,485800.0],["2025-04-09",2.8,3.22,2.75,3.11,706700.0],["2025-04-10",2.99,3.08,2.89,2.99,289000.0],["2025-04-11",2.98,3.2,2.93,3.17,313600.0],["2025-04-14",3.23,3.24,3.1,3.19,243700.0],["2025-04-15",3.18,3.34,3.14,3.21,298500.0],["2025-04-16",3.2,3.22,3.07,3.13,241400.0],["2025-04-17",3.11,3.2,3.07,3.16,338700.0],["2025-04-21",3.13,3.36,3.1,3.21,357300.0],["2025-04-22",3.27,3.39,3.19,3.37,337200.0],["2025-04-23",3.47,3.6,3.44,3.49,299800.0],["2025-04-24",3.49,3.55,3.43,3.53,199600.0],["2025-04-25",3.51,3.58,3.42,3.47,175900.0],["2025-04-28",3.47,3.54,3.44,3.53,164500.0],["2025-04-29",3.53,3.62,3.47,3.59,249100.0],["2025-04-30",3.52,3.63,3.46,3.56,158400.0],["2025-05-01",3.57,3.66,3.48,3.55,250500.0],["2025-05-02",3.57,3.69,3.56,3.64,297200.0],["2025-05-05",3.62,3.65,3.48,3.49,310900.0],["2025-05-06",3.47,3.47,3.21,3.25,391900.0],["2025-05-07",3.24,3.32,3.17,3.28,324900.0],["2025-05-08",3.3,3.44,3.17,3.43,234600.0],["2025-05-09",3.43,3.54,3.17,3.17,756100.0],["2025-05-12",3.26,3.48,3.25,3.35,663300.0],["2025-05-13",3.38,3.4,3.2,3.28,437300.0],["2025-05-14",3.27,3.34,3.17,3.19,284200.0],["2025-05-15",3.17,3.34,3.1,3.28,270100.0],["2025-05-16",3.28,3.36,3.2,3.3,366000.0],["2025-05-19",3.27,3.45,3.27,3.43,387200.0],["2025-05-20",3.43,3.52,3.37,3.4,368000.0],["2025-05-21",3.38,3.39,3.14,3.15,308400.0],["2025-05-22",3.13,3.16,2.97,2.99,342900.0],["2025-05-23",2.9,2.98,2.87,2.92,306900.0],["2025-05-27",2.99,2.99,2.81,2.82,353000.0],["2025-05-28",2.82,2.87,2.71,2.73,450000.0],["2025-05-29",2.76,2.82,2.73,2.82,278700.0],["2025-05-30",2.82,2.86,2.65,2.74,415100.0],["2025-06-02",3.16,3.73,3.15,3.29,4362500.0],["2025-06-03",3.35,3.44,3.23,3.28,1382600.0],["2025-06-04",3.25,3.51,3.24,3.32,1005800.0],["2025-06-05",3.36,3.47,3.23,3.3,521300.0],["2025-06-06",3.32,3.64,3.31,3.54,955800.0],["2025-06-09",3.58,3.63,3.29,3.35,715700.0],["2025-06-10",3.36,3.5,3.32,3.46,596900.0],["2025-06-11",3.54,3.63,3.37,3.38,924000.0],["2025-06-12",3.35,3.63,3.31,3.6,944100.0],["2025-06-13",3.5,3.5,3.24,3.3,914900.0],["2025-06-16",3.37,3.38,3.26,3.31,491600.0],["2025-06-17",3.36,3.38,3.08,3.12,858600.0],["2025-06-18",3.11,3.21,3.02,3.04,610200.0],["2025-06-20",3.09,3.1,2.92,2.97,666800.0],["2025-06-23",2.95,2.96,2.83,2.94,616600.0],["2025-06-24",2.96,3.09,2.88,3.0,606800.0],["2025-06-25",3.01,3.03,2.91,2.94,471000.0],["2025-06-26",2.94,2.99,2.85,2.97,667600.0],["2025-06-27",2.98,3.0,2.83,2.96,1086000.0],["2025-06-30",2.96,3.17,2.94,3.11,990200.0],["2025-07-01",3.09,3.17,3.0,3.12,709000.0],["2025-07-02",3.13,3.43,3.13,3.2,656000.0],["2025-07-03",3.2,3.28,3.17,3.2,303200.0],["2025-07-07",3.18,3.2,3.0,3.04,417700.0],["2025-07-08",3.07,3.21,3.07,3.18,352900.0],["2025-07-09",3.2,3.5,3.2,3.47,1112600.0],["2025-07-10",3.5,3.72,3.5,3.55,943400.0],["2025-07-11",3.57,3.62,3.46,3.49,829700.0],["2025-07-14",3.47,3.54,3.36,3.43,491600.0],["2025-07-15",3.46,3.48,3.07,3.08,783300.0],["2025-07-16",3.15,3.32,3.15,3.27,623500.0],["2025-07-17",3.27,3.35,3.22,3.22,381500.0],["2025-07-18",3.25,3.3,3.16,3.24,466300.0],["2025-07-21",3.23,3.36,3.15,3.17,490900.0],["2025-07-22",3.17,3.25,3.16,3.16,320500.0],["2025-07-23",3.2,3.37,3.16,3.28,604600.0],["2025-07-24",3.3,3.4,3.26,3.31,649100.0],["2025-07-25",3.34,3.38,3.22,3.24,581600.0],["2025-07-28",3.24,3.35,3.23,3.27,411100.0],["2025-07-29",3.3,3.33,3.15,3.2,522400.0],["2025-07-30",3.29,3.79,3.26,3.46,1842300.0],["2025-07-31",3.45,3.46,3.16,3.19,1016500.0],["2025-08-01",3.15,3.17,2.95,2.96,873800.0],["2025-08-04",2.98,3.34,2.88,3.21,1459100.0],["2025-08-05",3.19,3.57,3.1,3.38,1324600.0],["2025-08-06",3.36,3.51,3.26,3.4,987500.0],["2025-08-07",3.4,3.47,3.08,3.22,959400.0],["2025-08-08",3.24,3.26,3.01,3.14,1225100.0],["2025-08-11",3.15,3.18,2.99,3.08,754600.0],["2025-08-12",3.14,3.41,3.09,3.39,866200.0],["2025-08-13",3.43,3.77,3.41,3.65,1276200.0],["2025-08-14",3.59,3.79,3.5,3.72,574200.0],["2025-08-15",3.79,3.89,3.69,3.73,582000.0],["2025-08-18",3.72,3.9,3.68,3.84,440800.0],["2025-08-19",3.82,3.88,3.54,3.56,807400.0],["2025-08-20",3.52,3.57,3.31,3.35,553600.0],["2025-08-21",3.32,3.41,3.28,3.36,433000.0],["2025-08-22",3.38,3.53,3.35,3.43,611800.0],["2025-08-25",3.4,3.45,3.3,3.34,465200.0],["2025-08-26",3.35,3.46,3.34,3.42,446700.0],["2025-08-27",3.4,3.48,3.38,3.42,377700.0],["2025-08-28",3.43,3.49,3.36,3.4,295500.0],["2025-08-29",3.4,3.48,3.32,3.36,203300.0],["2025-09-02",3.34,3.66,3.33,3.58,740700.0],["2025-09-03",3.58,3.92,3.58,3.68,753600.0],["2025-09-04",3.68,3.92,3.58,3.88,797500.0],["2025-09-05",3.92,4.31,3.87,4.24,1373500.0],["2025-09-08",4.36,4.37,4.07,4.26,877300.0],["2025-09-09",4.26,4.28,3.91,4.01,557300.0],["2025-09-10",4.02,4.31,4.0,4.16,654600.0],["2025-09-11",4.16,4.47,4.15,4.38,1307500.0],["2025-09-12",4.42,4.51,4.15,4.18,982100.0],["2025-09-15",4.18,4.22,4.04,4.21,502600.0],["2025-09-16",4.22,4.45,4.18,4.25,993900.0],["2025-09-17",4.25,4.53,4.2,4.26,861000.0],["2025-09-18",4.34,4.56,4.32,4.49,656600.0],["2025-09-19",4.5,4.52,4.23,4.27,915200.0],["2025-09-22",4.25,4.31,4.04,4.22,894800.0],["2025-09-23",4.25,4.25,4.0,4.1,709100.0],["2025-09-24",4.16,4.26,4.05,4.25,606500.0],["2025-09-25",4.2,4.2,4.02,4.09,479100.0],["2025-09-26",4.1,4.53,4.06,4.52,971200.0],["2025-09-29",4.52,4.79,4.39,4.71,843500.0],["2025-09-30",4.71,4.73,4.32,4.67,864100.0],["2025-10-01",4.59,4.88,4.56,4.68,948300.0],["2025-10-02",4.7,4.94,4.7,4.72,642800.0],["2025-10-03",4.74,4.86,4.72,4.86,654900.0],["2025-10-06",4.91,5.06,4.86,4.95,938400.0],["2025-10-07",4.95,5.04,4.6,4.73,981200.0],["2025-10-08",4.79,5.41,4.67,5.28,1663600.0],["2025-10-09",5.27,5.55,5.05,5.15,1022500.0],["2025-10-10",5.17,5.2,4.85,5.0,894400.0],["2025-10-13",5.1,5.15,4.82,4.89,718700.0],["2025-10-14",4.75,5.05,4.72,4.98,567500.0],["2025-10-15",5.08,5.38,5.04,5.29,666800.0],["2025-10-16",5.37,5.55,5.27,5.33,725600.0],["2025-10-17",5.21,5.27,4.95,4.95,494000.0],["2025-10-20",4.96,5.12,4.86,5.07,635300.0],["2025-10-21",5.07,5.13,4.75,4.97,612100.0],["2025-10-22",4.96,4.99,4.75,4.77,544700.0],["2025-10-23",4.79,4.81,4.52,4.55,1011000.0],["2025-10-24",4.58,4.77,4.56,4.65,421500.0],["2025-10-27",4.65,4.94,4.65,4.81,483500.0],["2025-10-28",4.79,4.84,4.56,4.66,503100.0],["2025-10-29",4.66,4.73,4.42,4.61,667100.0],["2025-10-30",4.57,4.66,4.48,4.52,369900.0],["2025-10-31",4.49,4.71,4.4,4.67,318800.0],["2025-11-03",4.67,4.68,4.45,4.59,532700.0],["2025-11-04",4.39,4.49,4.15,4.16,541800.0],["2025-11-05",4.16,4.29,4.1,4.27,473700.0],["2025-11-06",4.28,4.3,4.11,4.22,385200.0],["2025-11-07",4.18,4.25,4.0,4.23,472200.0],["2025-11-10",4.23,4.39,4.17,4.26,557200.0],["2025-11-11",4.24,4.39,4.03,4.26,505100.0],["2025-11-12",4.3,4.36,4.19,4.25,298800.0],["2025-11-13",4.19,4.24,3.94,3.98,457100.0],["2025-11-14",3.93,4.09,3.81,3.93,446400.0],["2025-11-17",3.96,4.17,3.85,4.11,513900.0],["2025-11-18",4.08,4.32,4.01,4.28,453200.0],["2025-11-19",4.26,4.4,4.12,4.16,405600.0],["2025-11-20",4.2,4.35,4.08,4.09,398300.0],["2025-11-21",4.08,4.26,4.05,4.18,280000.0],["2025-11-24",4.18,4.3,4.04,4.1,410700.0],["2025-11-25",4.12,4.22,3.92,3.97,1131600.0],["2025-11-26",3.97,4.05,3.91,4.03,434200.0],["2025-11-28",4.05,4.11,4.01,4.09,261100.0],["2025-12-01",4.02,4.02,3.82,3.95,634900.0],["2025-12-02",3.94,3.95,3.74,3.77,650400.0],["2025-12-03",3.77,4.24,3.75,4.23,648800.0],["2025-12-04",4.2,4.44,4.17,4.35,491200.0],["2025-12-05",4.35,4.4,4.23,4.28,410100.0],["2025-12-08",4.35,4.38,4.23,4.32,502800.0],["2025-12-09",4.32,4.38,4.24,4.29,288100.0],["2025-12-10",4.29,4.48,4.25,4.42,467300.0],["2025-12-11",4.43,4.51,4.32,4.41,412900.0],["2025-12-12",4.41,4.46,4.35,4.39,257500.0],["2025-12-15",4.42,4.5,4.24,4.36,354500.0],["2025-12-16",4.35,4.58,4.26,4.42,457400.0],["2025-12-17",4.46,4.54,4.22,4.26,466600.0],["2025-12-18",4.28,4.33,4.11,4.12,389800.0],["2025-12-19",4.12,4.19,3.97,4.0,590300.0],["2025-12-22",3.98,4.26,3.94,4.21,398200.0],["2025-12-23",4.16,4.16,3.95,3.99,633200.0],["2025-12-24",3.98,4.08,3.93,4.07,168300.0],["2025-12-26",4.04,4.1,3.99,4.08,218800.0],["2025-12-29",4.05,4.09,4.01,4.04,341200.0],["2025-12-30",4.04,4.09,3.91,3.94,373400.0],["2025-12-31",3.94,3.97,3.85,3.93,453000.0],["2026-01-02",3.97,4.04,3.82,4.03,321500.0],["2026-01-05",4.0,4.1,3.85,4.08,404500.0],["2026-01-06",4.08,4.15,3.93,4.02,313900.0],["2026-01-07",4.03,4.19,4.0,4.09,400200.0],["2026-01-08",4.03,4.1,3.89,4.06,385100.0],["2026-01-09",4.12,4.12,3.96,4.02,359900.0],["2026-01-12",4.02,4.06,3.81,3.9,872000.0],["2026-01-13",3.9,4.07,3.86,4.02,673600.0],["2026-01-14",4.01,4.24,4.01,4.13,1733500.0],["2026-01-15",4.13,4.18,3.81,3.82,840700.0],["2026-01-16",3.83,3.95,3.72,3.76,569600.0],["2026-01-20",3.7,3.96,3.56,3.67,916500.0],["2026-01-21",3.68,3.83,3.6,3.77,791400.0],["2026-01-22",3.79,4.22,3.79,4.1,843700.0],["2026-01-23",4.07,4.12,3.95,4.0,514400.0],["2026-01-26",3.99,4.07,3.86,4.0,405500.0],["2026-01-27",4.02,4.08,3.92,3.94,493900.0],["2026-01-28",3.94,4.11,3.9,3.97,765600.0],["2026-01-29",3.95,4.09,3.87,3.98,729900.0],["2026-01-30",3.94,4.03,3.81,3.9,1017200.0],["2026-02-02",3.88,4.09,3.88,4.0,686400.0],["2026-02-03",4.05,4.07,3.88,3.91,446600.0],["2026-02-04",3.89,3.91,3.57,3.74,963900.0],["2026-02-05",3.66,3.78,3.51,3.54,873000.0],["2026-02-06",3.58,3.74,3.55,3.68,413900.0],["2026-02-09",3.66,3.75,3.58,3.71,282300.0],["2026-02-10",3.73,3.91,3.65,3.7,445400.0],["2026-02-11",3.7,3.78,3.63,3.65,467300.0],["2026-02-12",3.62,3.68,3.36,3.42,701400.0],["2026-02-13",3.45,3.56,3.36,3.39,305500.0],["2026-02-17",3.38,3.5,3.31,3.41,320800.0],["2026-02-18",3.41,3.49,3.33,3.34,381100.0],["2026-02-19",3.38,3.45,3.26,3.42,556800.0],["2026-02-20",3.39,3.51,3.3,3.49,396600.0],["2026-02-23",3.49,3.65,3.46,3.58,332900.0],["2026-02-24",3.61,3.87,3.57,3.78,535300.0],["2026-02-25",3.79,4.14,3.79,4.09,641200.0],["2026-02-26",4.12,4.28,4.04,4.23,590600.0],["2026-02-27",4.18,4.35,4.07,4.1,831000.0],["2026-03-02",4.04,4.26,3.92,4.15,528900.0],["2026-03-03",4.1,4.12,3.88,4.07,561200.0],["2026-03-04",4.07,4.22,3.99,4.13,457400.0],["2026-03-05",4.05,4.1,3.84,3.93,647700.0],["2026-03-06",3.86,3.93,3.77,3.9,506400.0],["2026-03-09",3.87,4.12,3.87,4.11,487400.0],["2026-03-10",4.11,5.19,4.03,5.0,5134200.0],["2026-03-11",5.15,5.48,4.71,4.85,1672100.0],["2026-03-12",4.89,5.03,4.79,4.87,1299500.0],["2026-03-13",4.85,4.91,4.35,4.46,1028700.0],["2026-03-16",4.51,4.55,4.29,4.32,723700.0],["2026-03-17",4.33,4.45,3.91,3.92,1858200.0],["2026-03-18",3.9,3.92,3.7,3.76,616100.0],["2026-03-19",3.73,3.79,3.65,3.74,504100.0],["2026-03-20",3.72,3.85,3.69,3.85,580600.0],["2026-03-23",3.9,4.02,3.81,3.88,612100.0],["2026-03-24",3.85,3.98,3.75,3.92,586600.0],["2026-03-25",4.0,4.18,4.0,4.03,483600.0],["2026-03-26",3.94,4.22,3.94,4.13,414600.0],["2026-03-27",4.1,4.15,3.93,3.96,401700.0],["2026-03-30",3.91,4.03,3.82,3.87,735000.0],["2026-03-31",3.9,4.05,3.77,3.86,500100.0],["2026-04-01",3.89,4.09,3.89,3.99,507800.0],["2026-04-02",3.91,3.96,3.8,3.96,462500.0],["2026-04-06",3.95,4.04,3.86,3.97,816100.0],["2026-04-07",3.95,3.98,3.76,3.96,576500.0],["2026-04-08",4.0,4.06,3.86,3.92,638800.0],["2026-04-09",3.89,4.01,3.86,3.96,646700.0],["2026-04-10",3.97,4.01,3.67,3.74,787400.0],["2026-04-13",3.74,3.94,3.74,3.84,534500.0],["2026-04-14",3.85,4.05,3.85,3.94,559500.0],["2026-04-15",4.0,4.14,3.97,4.03,869000.0],["2026-04-16",3.98,4.01,3.89,3.96,342200.0],["2026-04-17",4.05,4.18,4.0,4.13,861000.0],["2026-04-20",4.16,4.34,4.11,4.23,395200.0],["2026-04-21",4.25,4.27,4.12,4.12,375900.0],["2026-04-22",4.01,4.21,4.01,4.14,429600.0],["2026-04-23",4.14,4.14,4.01,4.04,323100.0],["2026-04-24",4.01,4.02,3.78,3.79,583500.0],["2026-04-27",3.78,3.87,3.74,3.76,369600.0],["2026-04-28",3.75,3.83,3.73,3.77,249700.0],["2026-04-29",3.75,3.76,3.63,3.64,343800.0],["2026-04-30",3.65,3.81,3.64,3.73,405200.0],["2026-05-01",3.75,3.82,3.67,3.76,339000.0],["2026-05-04",3.75,3.88,3.75,3.88,361800.0],["2026-05-05",3.92,4.03,3.82,3.9,362200.0],["2026-05-06",3.94,4.23,3.92,4.17,834000.0],["2026-05-07",4.11,4.14,3.91,3.96,459900.0],["2026-05-08",3.92,4.27,3.92,4.05,639700.0],["2026-05-11",4.04,4.27,4.04,4.12,449600.0],["2026-05-12",4.12,4.27,4.06,4.15,477300.0],["2026-05-13",4.11,4.26,4.1,4.15,464000.0],["2026-05-14",4.3,4.46,4.09,4.24,814200.0],["2026-05-15",4.24,4.29,3.76,3.77,837200.0],["2026-05-18",3.77,3.83,3.52,3.53,828400.0],["2026-05-19",3.5,3.61,3.36,3.48,959700.0],["2026-05-20",3.49,3.59,3.47,3.5,990600.0],["2026-05-21",3.47,3.68,3.41,3.68,445000.0],["2026-05-22",3.71,3.9,3.71,3.8,571600.0],["2026-05-26",3.82,3.85,3.73,3.83,404500.0],["2026-05-27",3.82,4.04,3.82,3.93,453800.0],["2026-05-28",3.9,3.93,3.83,3.9,466700.0],["2026-05-29",3.9,3.93,3.78,3.87,448000.0],["2026-06-01",3.88,3.92,3.73,3.79,445100.0],["2026-06-02",3.82,3.82,3.58,3.59,631300.0],["2026-06-03",3.61,3.7,3.53,3.6,457100.0],["2026-06-04",3.6,3.76,3.55,3.62,569700.0],["2026-06-05",3.61,3.61,3.32,3.33,650600.0],["2026-06-08",3.4,3.58,3.28,3.37,448900.0],["2026-06-09",3.44,3.54,3.31,3.43,488200.0],["2026-06-10",3.4,3.51,3.31,3.32,395800.0],["2026-06-11",3.32,3.49,3.26,3.46,650600.0],["2026-06-12",3.43,3.6,3.43,3.5,540800.0],["2026-06-15",3.55,3.69,3.5,3.63,329500.0],["2026-06-16",3.66,3.67,3.52,3.53,362800.0],["2026-06-17",3.55,3.71,3.55,3.62,442300.0],["2026-06-18",3.74,3.8,3.67,3.72,664900.0],["2026-06-22",3.69,3.82,3.69,3.72,575700.0],["2026-06-23",3.67,3.78,3.67,3.7,481700.0],["2026-06-24",3.68,3.81,3.66,3.68,639400.0],["2026-06-25",3.67,3.71,3.53,3.55,499600.0],["2026-06-26",3.55,3.6,3.46,3.59,2305200.0],["2026-06-29",3.55,3.71,3.53,3.58,656700.0],["2026-06-30",3.6,3.6,3.49,3.5,424900.0],["2026-07-01",3.5,3.61,3.45,3.6,543000.0],["2026-07-02",3.62,3.91,3.58,3.78,1119200.0],["2026-07-06",3.79,3.81,3.61,3.62,556200.0],["2026-07-07",3.66,3.83,3.58,3.78,1651500.0],["2026-07-08",3.75,3.8,3.625,3.73,884504.0]]}