{"t":"WVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-11-11",17.05,17.9,16.0,16.0,1364100.0],["2015-11-12",15.8,16.33,15.79,16.0,90600.0],["2015-11-13",16.0,16.03,15.1,15.9,62000.0],["2015-11-16",16.0,16.08,15.89,15.89,7900.0],["2015-11-17",16.0,16.14,15.9,15.9,49800.0],["2015-11-18",16.0,16.0,15.8,15.89,26200.0],["2015-11-19",15.89,15.98,15.51,15.79,48700.0],["2015-11-20",15.52,16.0,15.45,16.0,25000.0],["2015-11-23",16.0,16.5,15.65,16.0,49000.0],["2015-11-24",15.98,16.0,15.9,16.0,11700.0],["2015-11-25",16.0,17.0,15.6,16.08,26200.0],["2015-11-27",15.94,16.13,15.88,16.09,18100.0],["2015-11-30",16.08,16.47,15.82,16.25,94600.0],["2015-12-01",16.35,16.5,16.13,16.49,32800.0],["2015-12-02",17.0,17.21,16.6,16.87,14500.0],["2015-12-03",16.6,17.15,16.12,16.75,108800.0],["2015-12-04",16.1,17.16,16.1,16.4,120900.0],["2015-12-07",13.16,16.0,11.52,14.14,104800.0],["2015-12-08",14.2,15.4,14.0,14.22,124400.0],["2015-12-09",14.22,14.85,12.8,14.16,108800.0],["2015-12-10",14.16,14.59,13.25,14.28,45800.0],["2015-12-11",13.75,14.52,13.03,13.79,65900.0],["2015-12-14",13.71,14.96,12.46,13.08,114900.0],["2015-12-15",12.88,14.44,12.64,13.51,36800.0],["2015-12-16",13.94,14.26,12.77,13.79,44800.0],["2015-12-17",13.7,16.42,13.7,16.05,45800.0],["2015-12-18",15.98,16.8,14.6,15.32,193800.0],["2015-12-21",15.61,17.85,15.49,17.31,67200.0],["2015-12-22",17.61,21.0,17.01,19.58,93700.0],["2015-12-23",19.47,19.5,17.04,17.69,76300.0],["2015-12-24",17.5,17.5,15.32,16.39,38700.0],["2015-12-28",16.28,17.5,15.53,15.59,95200.0],["2015-12-29",15.59,16.43,14.31,14.65,49900.0],["2015-12-30",14.8,15.7,14.57,15.02,16900.0],["2015-12-31",14.91,16.75,14.87,15.95,58100.0],["2016-01-04",15.8,15.95,14.69,15.07,39600.0],["2016-01-05",15.1,15.14,14.0,14.58,24000.0],["2016-01-06",14.58,15.39,14.0,14.17,21900.0],["2016-01-07",14.21,14.51,14.06,14.06,14900.0],["2016-01-08",14.05,14.91,12.88,13.2,50900.0],["2016-01-11",13.57,14.84,13.19,13.36,24800.0],["2016-01-12",13.56,13.9,12.31,13.23,30200.0],["2016-01-13",13.1,14.31,13.04,13.25,27100.0],["2016-01-14",14.48,14.48,12.9,13.1,30000.0],["2016-01-15",12.98,14.35,12.67,13.98,38000.0],["2016-01-19",14.21,15.77,14.03,15.31,9800.0],["2016-01-20",15.17,16.33,14.59,15.92,37400.0],["2016-01-21",15.46,16.68,15.0,15.2,27200.0],["2016-01-22",15.48,16.4,15.06,15.21,9600.0],["2016-01-25",15.2,15.4,14.27,14.27,13200.0],["2016-01-26",13.4,14.3,13.0,13.47,8500.0],["2016-01-27",13.0,13.22,12.01,13.22,13400.0],["2016-01-28",14.4,14.4,13.37,13.77,2300.0],["2016-01-29",14.35,14.97,13.53,13.53,4400.0],["2016-02-01",13.37,13.46,12.75,12.96,17700.0],["2016-02-02",13.15,13.25,12.75,12.75,13100.0],["2016-02-03",13.1,13.1,12.04,12.59,6900.0],["2016-02-04",12.85,13.15,12.24,12.75,8700.0],["2016-02-05",12.9,12.9,12.59,12.59,2000.0],["2016-02-08",12.31,12.31,11.04,11.04,3900.0],["2016-02-09",11.2,11.8,11.1,11.11,3800.0],["2016-02-10",9.8,10.5,9.59,9.72,2800.0],["2016-02-11",8.96,10.1,8.96,10.08,1200.0],["2016-02-12",10.0,10.27,8.95,9.96,41300.0],["2016-02-16",10.0,10.49,9.4,9.6,8500.0],["2016-02-17",9.73,10.53,9.18,10.12,23800.0],["2016-02-18",16.57,16.57,11.54,13.29,14600.0],["2016-02-19",13.11,14.3,13.11,13.59,5300.0],["2016-02-22",14.59,14.59,13.76,14.29,13900.0],["2016-02-23",13.01,15.48,12.81,15.48,6800.0],["2016-02-24",15.22,15.22,13.45,14.18,15100.0],["2016-02-25",12.96,14.8,12.88,14.7,5600.0],["2016-02-26",13.01,14.99,13.01,14.8,7200.0],["2016-02-29",14.81,15.23,14.81,15.05,1400.0],["2016-03-01",15.06,15.36,13.57,14.1,27500.0],["2016-03-02",14.0,15.61,13.9,14.82,12800.0],["2016-03-03",15.42,15.5,15.28,15.3,1500.0],["2016-03-04",15.5,15.5,15.03,15.12,6700.0],["2016-03-07",15.15,15.25,14.69,14.74,10100.0],["2016-03-08",14.3,15.39,13.88,14.11,18200.0],["2016-03-09",14.36,14.71,13.56,14.15,7700.0],["2016-03-10",14.5,15.72,14.0,14.7,13700.0],["2016-03-11",14.69,15.13,13.58,14.27,10400.0],["2016-03-14",14.09,17.43,13.92,16.95,26000.0],["2016-03-15",16.81,19.95,15.59,19.45,32300.0],["2016-03-16",20.16,21.49,18.75,19.8,80300.0],["2016-03-17",20.0,20.68,17.44,18.97,28700.0],["2016-03-18",17.6,19.17,14.46,14.59,56700.0],["2016-03-21",14.47,15.47,13.41,13.94,30600.0],["2016-03-22",14.9,15.8,12.9,13.95,44000.0],["2016-03-23",14.06,14.48,13.99,14.0,9500.0],["2016-03-24",15.1,15.2,13.9,14.51,73500.0],["2016-03-28",14.5,15.18,14.03,14.49,7700.0],["2016-03-29",14.5,15.5,14.25,14.33,14900.0],["2016-03-30",14.46,14.78,14.12,14.35,6000.0],["2016-03-31",14.2,14.34,12.94,13.88,32300.0],["2016-04-01",13.8,14.28,12.86,13.7,34100.0],["2016-04-04",13.63,14.47,13.37,13.72,18300.0],["2016-04-05",13.98,13.98,12.27,12.56,30300.0],["2016-04-06",12.8,13.7,12.61,13.13,55600.0],["2016-04-07",13.02,13.29,12.89,12.97,31100.0],["2016-04-08",13.21,13.31,12.97,13.03,14700.0],["2016-04-11",12.6,13.17,12.6,12.98,14700.0],["2016-04-12",12.9,13.11,12.45,12.76,56300.0],["2016-04-13",13.2,13.2,12.44,12.96,55000.0],["2016-04-14",12.78,13.98,11.99,12.66,15800.0],["2016-04-15",12.8,13.39,12.45,12.87,29100.0],["2016-04-18",13.3,13.3,12.43,12.61,8700.0],["2016-04-19",12.84,13.2,12.76,13.18,84400.0],["2016-04-20",12.65,13.3,12.65,13.25,25000.0],["2016-04-21",13.35,14.13,13.0,14.07,30200.0],["2016-04-22",13.91,14.2,13.47,13.52,26900.0],["2016-04-25",13.55,14.05,12.99,13.85,37300.0],["2016-04-26",13.74,14.1,13.6,13.85,41300.0],["2016-04-27",13.8,13.82,13.37,13.59,15000.0],["2016-04-28",13.46,13.87,12.95,13.4,42300.0],["2016-04-29",13.25,13.96,12.04,13.52,28800.0],["2016-05-02",13.41,14.55,13.21,14.21,63300.0],["2016-05-03",14.0,14.9,13.98,14.6,21000.0],["2016-05-04",14.48,14.69,14.4,14.63,4800.0],["2016-05-05",15.2,16.0,14.97,15.28,93100.0],["2016-05-06",15.59,15.99,14.94,15.2,76500.0],["2016-05-09",15.97,16.0,15.19,15.48,153500.0],["2016-05-10",15.45,15.8,15.0,15.5,136700.0],["2016-05-11",15.63,15.65,14.9,15.65,21900.0],["2016-05-12",15.55,15.6,15.27,15.33,20200.0],["2016-05-13",15.57,15.57,14.67,15.12,26700.0],["2016-05-16",15.36,15.36,14.28,14.74,17300.0],["2016-05-17",14.82,15.17,14.71,14.71,85800.0],["2016-05-18",14.4,15.5,14.33,15.5,21400.0],["2016-05-19",15.46,15.47,14.88,15.33,20900.0],["2016-05-20",15.38,15.95,15.05,15.64,16800.0],["2016-05-23",15.57,16.61,15.57,16.3,42600.0],["2016-05-24",16.77,16.77,16.03,16.25,17100.0],["2016-05-25",15.99,16.5,15.88,16.28,20600.0],["2016-05-26",17.59,17.59,14.79,15.08,302100.0],["2016-05-27",16.71,16.71,15.09,15.53,17900.0],["2016-05-31",15.55,16.01,15.27,15.91,22300.0],["2016-06-01",16.69,16.69,15.9,16.27,54400.0],["2016-06-02",16.43,16.6,16.01,16.21,46800.0],["2016-06-03",16.29,16.29,15.25,15.9,31100.0],["2016-06-06",16.6,16.61,15.35,15.58,56100.0],["2016-06-07",15.34,15.89,14.46,15.25,65800.0],["2016-06-08",14.9,15.88,14.79,15.7,60800.0],["2016-06-09",15.72,15.72,15.2,15.41,31700.0],["2016-06-10",15.38,16.46,15.05,16.04,48500.0],["2016-06-13",16.0,16.0,15.14,15.63,57700.0],["2016-06-14",15.89,16.15,15.5,16.13,30700.0],["2016-06-15",16.26,17.61,16.15,17.11,101700.0],["2016-06-16",17.0,19.46,16.9,18.79,219400.0],["2016-06-17",18.4,19.71,18.4,19.33,67600.0],["2016-06-20",19.93,23.06,19.34,20.5,112600.0],["2016-06-21",20.82,21.09,19.36,20.28,98100.0],["2016-06-22",19.8,21.15,19.08,20.02,115000.0],["2016-06-23",20.19,21.53,19.82,20.73,99700.0],["2016-06-24",20.75,20.75,18.55,20.25,836700.0],["2016-06-27",20.65,20.65,19.0,20.01,84200.0],["2016-06-28",20.69,20.69,19.85,20.15,92900.0],["2016-06-29",19.77,20.48,19.46,20.47,37600.0],["2016-06-30",20.35,20.8,20.0,20.69,37100.0],["2016-07-01",20.55,21.13,19.2,19.94,47400.0],["2016-07-05",19.78,20.46,19.77,20.33,46300.0],["2016-07-06",20.5,20.56,19.89,20.49,23400.0],["2016-07-07",20.57,22.49,20.57,21.2,65700.0],["2016-07-08",21.31,22.95,21.26,22.47,64200.0],["2016-07-11",22.4,22.4,21.09,21.69,36700.0],["2016-07-12",21.97,23.21,21.97,23.0,32900.0],["2016-07-13",23.22,23.22,22.22,22.47,40100.0],["2016-07-14",22.8,22.8,21.91,22.13,15300.0],["2016-07-15",22.3,22.89,21.47,22.88,31600.0],["2016-07-18",22.89,27.18,22.89,26.63,103400.0],["2016-07-19",26.42,26.42,23.0,23.45,140400.0],["2016-07-20",23.65,23.65,20.82,22.6,73200.0],["2016-07-21",22.63,22.63,21.58,21.94,51300.0],["2016-07-22",21.91,21.91,21.0,21.1,21000.0],["2016-07-25",21.0,21.25,19.5,19.6,58300.0],["2016-07-26",19.5,19.88,19.0,19.87,47300.0],["2016-07-27",19.94,20.41,19.2,19.84,39900.0],["2016-07-28",19.99,20.08,19.17,19.17,22200.0],["2016-07-29",19.17,19.69,18.45,19.31,17600.0],["2016-08-01",19.58,20.11,18.35,18.36,18900.0],["2016-08-02",18.41,18.85,17.64,18.24,19600.0],["2016-08-03",19.06,19.06,17.41,18.09,41900.0],["2016-08-04",18.41,18.84,18.41,18.56,8200.0],["2016-08-05",18.85,19.33,18.85,19.25,8500.0],["2016-08-08",19.44,19.71,19.11,19.49,25300.0],["2016-08-09",19.66,19.71,19.4,19.63,4500.0],["2016-08-10",19.74,19.97,19.0,19.34,10700.0],["2016-08-11",19.04,19.8,19.04,19.74,8900.0],["2016-08-12",20.27,20.43,19.61,19.76,14900.0],["2016-08-15",20.21,20.64,20.11,20.57,17900.0],["2016-08-16",20.36,21.32,20.36,20.89,37400.0],["2016-08-17",21.28,22.07,20.72,21.87,88900.0],["2016-08-18",22.05,22.61,20.37,22.59,55300.0],["2016-08-19",22.61,22.93,21.9,22.43,47000.0],["2016-08-22",22.38,22.39,21.55,22.37,24200.0],["2016-08-23",21.76,23.17,21.76,22.97,22800.0],["2016-08-24",22.9,23.63,22.9,23.6,22800.0],["2016-08-25",23.6,24.81,23.6,24.2,30600.0],["2016-08-26",24.14,25.0,24.06,24.55,44100.0],["2016-08-29",25.0,25.0,23.89,24.91,17200.0],["2016-08-30",25.0,25.5,24.64,25.05,135200.0],["2016-08-31",25.23,25.23,23.65,24.94,40500.0],["2016-09-01",24.06,24.99,22.65,23.28,50700.0],["2016-09-02",23.85,24.99,23.47,24.99,13700.0],["2016-09-06",25.0,25.68,24.36,25.1,38200.0],["2016-09-07",25.0,26.44,24.26,26.24,140300.0],["2016-09-08",26.08,26.61,25.1,26.0,47600.0],["2016-09-09",26.05,26.73,25.66,25.9,59400.0],["2016-09-12",25.83,26.79,25.3,25.67,61200.0],["2016-09-13",25.63,26.09,24.25,24.72,26300.0],["2016-09-14",24.99,25.68,24.25,25.08,60000.0],["2016-09-15",25.3,26.21,24.96,25.47,52500.0],["2016-09-16",25.5,26.4,25.28,25.7,125000.0],["2016-09-19",25.94,27.02,25.34,26.1,176600.0],["2016-09-20",26.41,28.33,26.06,27.22,105700.0],["2016-09-21",27.44,29.51,27.21,29.27,85600.0],["2016-09-22",29.65,34.23,29.25,33.61,205200.0],["2016-09-23",33.44,34.9,31.21,34.32,113900.0],["2016-09-26",34.78,37.3,33.13,33.31,209200.0],["2016-09-27",33.63,34.02,30.63,31.96,57300.0],["2016-09-28",32.23,32.98,30.54,32.17,42900.0],["2016-09-29",37.0,37.0,31.61,32.17,206700.0],["2016-09-30",32.85,33.0,32.01,32.47,73100.0],["2016-10-03",32.08,32.48,30.47,31.17,66400.0],["2016-10-04",30.64,32.21,30.51,31.55,54800.0],["2016-10-05",31.99,33.61,29.99,32.92,265600.0],["2016-10-06",33.24,33.37,26.66,29.64,326200.0],["2016-10-07",29.53,30.7,29.53,30.27,85100.0],["2016-10-10",30.37,32.04,30.37,31.43,73500.0],["2016-10-11",31.17,31.22,30.22,30.6,34900.0],["2016-10-12",30.51,30.92,29.53,29.82,105700.0],["2016-10-13",29.75,29.98,28.46,28.57,121700.0],["2016-10-14",28.52,28.89,27.94,28.77,90800.0],["2016-10-17",28.8,29.38,28.42,29.05,87100.0],["2016-10-18",29.31,29.9,28.65,29.56,52000.0],["2016-10-19",29.45,30.55,28.45,30.03,44500.0],["2016-10-20",30.13,30.88,30.13,30.23,21800.0],["2016-10-21",29.99,30.3,29.78,30.14,16300.0],["2016-10-24",30.65,31.3,30.05,30.85,18900.0],["2016-10-25",30.73,31.0,30.05,30.7,41200.0],["2016-10-26",30.5,31.95,30.5,31.25,142100.0],["2016-10-27",31.3,31.65,30.55,31.2,47200.0],["2016-10-28",30.65,31.35,30.45,31.35,27900.0],["2016-10-31",31.5,32.15,30.85,31.85,74100.0],["2016-11-01",31.8,32.15,31.55,31.9,49600.0],["2016-11-02",32.05,32.95,31.55,32.5,43300.0],["2016-11-03",32.5,32.89,32.0,32.35,52900.0],["2016-11-04",32.45,34.45,32.35,34.05,33100.0],["2016-11-07",34.7,35.95,33.45,33.85,51100.0],["2016-11-08",33.9,33.9,31.15,31.6,50600.0],["2016-11-09",31.8,37.3,31.8,36.45,173200.0],["2016-11-10",36.85,38.5,35.35,36.42,72600.0],["2016-11-11",36.8,37.03,33.4,36.5,109100.0],["2016-11-14",37.1,37.9,36.85,37.35,79800.0],["2016-11-15",37.1,38.1,35.0,37.9,83900.0],["2016-11-16",37.8,38.29,36.0,36.6,46600.0],["2016-11-17",36.55,38.7,35.2,37.75,98400.0],["2016-11-18",37.85,38.5,36.9,37.95,30100.0],["2016-11-21",38.05,38.35,36.75,37.95,17900.0],["2016-11-22",37.95,38.1,36.55,37.55,38900.0],["2016-11-23",37.15,39.15,36.9,38.9,34300.0],["2016-11-25",39.2,40.15,38.95,39.55,39200.0],["2016-11-28",39.55,39.8,37.6,37.75,48000.0],["2016-11-29",37.2,37.6,35.85,37.15,46000.0],["2016-11-30",37.2,37.2,35.0,35.6,108400.0],["2016-12-01",35.65,36.35,35.6,35.8,40800.0],["2016-12-02",35.1,37.42,35.1,35.85,42000.0],["2016-12-05",36.0,36.91,35.88,36.2,41700.0],["2016-12-06",36.25,37.1,35.7,37.0,32100.0],["2016-12-07",36.75,36.75,34.15,34.3,44900.0],["2016-12-08",34.1,34.28,32.8,33.7,64200.0],["2016-12-09",33.75,34.6,31.9,33.25,45400.0],["2016-12-12",33.1,33.1,31.85,32.05,39700.0],["2016-12-13",32.25,32.45,31.25,31.75,16900.0],["2016-12-14",30.1,31.15,29.45,29.6,61700.0],["2016-12-15",29.85,30.1,29.25,29.55,95400.0],["2016-12-16",29.5,29.95,28.1,29.2,99700.0],["2016-12-19",28.95,29.24,27.25,28.6,41800.0],["2016-12-20",28.7,29.1,28.05,28.6,55800.0],["2016-12-21",28.35,29.15,28.3,28.85,23600.0],["2016-12-22",28.65,29.44,27.05,27.2,37900.0],["2016-12-23",27.05,28.8,26.85,28.75,14500.0],["2016-12-27",28.75,29.35,28.4,29.15,12700.0],["2016-12-28",29.74,29.74,27.6,27.9,22500.0],["2016-12-29",27.9,28.1,27.0,27.3,39400.0],["2016-12-30",27.3,27.3,25.65,26.15,60700.0],["2017-01-03",26.55,26.65,25.9,26.2,87000.0],["2017-01-04",26.4,27.9,26.0,27.8,38400.0],["2017-01-05",27.85,27.95,26.23,27.15,114200.0],["2017-01-06",27.05,27.45,26.05,27.25,213600.0],["2017-01-09",27.35,28.08,26.6,27.4,127000.0],["2017-01-10",27.55,27.85,26.55,27.65,44900.0],["2017-01-11",27.95,28.5,26.8,27.1,73200.0],["2017-01-12",27.0,27.5,26.48,27.35,27600.0],["2017-01-13",27.6,28.9,27.3,28.05,53300.0],["2017-01-17",27.75,28.0,26.8,27.5,42400.0],["2017-01-18",29.69,29.69,27.05,27.75,36800.0],["2017-01-19",28.35,28.35,26.6,27.3,50700.0],["2017-01-20",27.4,27.55,26.65,27.35,56300.0],["2017-01-23",27.8,28.0,26.8,27.5,46800.0],["2017-01-24",27.65,28.85,27.4,28.6,53100.0],["2017-01-25",28.85,29.3,28.63,29.05,20900.0],["2017-01-26",29.35,29.75,28.8,29.15,51000.0],["2017-01-27",29.55,30.7,29.05,30.15,28700.0],["2017-01-30",30.3,30.55,28.5,28.95,46800.0],["2017-01-31",28.63,29.05,27.7,28.75,68400.0],["2017-02-01",29.4,29.85,28.35,28.8,46600.0],["2017-02-02",28.5,28.55,27.5,27.95,24900.0],["2017-02-03",28.3,28.45,27.2,28.4,51700.0],["2017-02-06",28.4,29.15,28.1,28.85,53300.0],["2017-02-07",29.05,29.65,28.55,29.05,48300.0],["2017-02-08",28.75,29.0,28.25,28.6,44100.0],["2017-02-09",29.13,29.2,28.2,29.2,37700.0],["2017-02-10",29.15,31.2,29.15,30.05,45700.0],["2017-02-13",30.1,30.15,29.55,30.05,52000.0],["2017-02-14",29.7,29.7,28.3,29.5,29700.0],["2017-02-15",30.05,30.4,29.45,30.25,65300.0],["2017-02-16",30.15,30.85,29.55,30.0,47300.0],["2017-02-17",30.0,30.0,29.6,30.0,23400.0],["2017-02-21",29.9,30.6,29.75,29.85,21700.0],["2017-02-22",29.6,29.75,27.85,28.1,132000.0],["2017-02-23",28.6,28.6,27.8,27.95,23800.0],["2017-02-24",27.8,28.3,27.4,28.05,40500.0],["2017-02-27",27.9,31.25,27.9,30.7,43800.0],["2017-02-28",30.45,30.5,29.9,30.1,36200.0],["2017-03-01",30.3,31.25,29.9,30.6,101100.0],["2017-03-02",30.4,30.4,27.8,28.25,66700.0],["2017-03-03",27.85,28.5,27.5,27.85,69100.0],["2017-03-06",27.7,28.6,26.8,27.0,58200.0],["2017-03-07",26.75,27.95,26.4,27.0,62000.0],["2017-03-08",27.1,27.3,26.4,27.0,52100.0],["2017-03-09",27.3,27.3,26.3,27.0,51000.0],["2017-03-10",27.2,27.45,26.1,26.35,51700.0],["2017-03-13",26.35,27.05,26.2,26.4,97500.0],["2017-03-14",26.25,26.85,25.5,26.45,27700.0],["2017-03-15",26.65,27.2,26.15,27.0,87800.0],["2017-03-16",27.25,27.25,25.95,26.15,124600.0],["2017-03-17",25.95,26.7,25.95,26.45,142000.0],["2017-03-20",26.4,26.75,25.9,26.3,29900.0],["2017-03-21",26.45,26.57,25.2,25.8,74500.0],["2017-03-22",25.7,26.0,25.15,25.6,24500.0],["2017-03-23",25.6,26.1,25.5,26.0,14000.0],["2017-03-24",26.0,26.0,25.25,25.35,21100.0],["2017-03-27",25.15,27.1,24.98,26.9,30800.0],["2017-03-28",26.5,27.6,26.05,26.75,43900.0],["2017-03-29",26.85,26.85,25.35,25.65,25000.0],["2017-03-30",25.3,29.25,25.1,28.9,64500.0],["2017-03-31",28.75,29.9,26.75,27.5,66700.0],["2017-04-03",27.65,27.85,27.0,27.1,55100.0],["2017-04-04",26.8,27.7,26.8,27.05,42100.0],["2017-04-05",27.25,27.25,26.25,26.65,62900.0],["2017-04-06",26.6,26.6,25.35,26.05,198000.0],["2017-04-07",26.0,27.7,26.0,27.0,20600.0],["2017-04-10",26.95,27.0,26.43,26.75,13500.0],["2017-04-11",26.65,26.75,26.4,26.55,10200.0],["2017-04-12",23.9,23.95,22.95,23.15,2119300.0],["2017-04-13",23.2,23.43,23.0,23.0,270600.0],["2017-04-17",23.0,23.33,22.85,22.95,160100.0],["2017-04-18",22.85,23.03,21.85,21.95,248000.0],["2017-04-19",22.0,22.6,21.5,21.65,142200.0],["2017-04-20",21.8,22.1,21.5,21.65,150700.0],["2017-04-21",21.55,21.85,20.65,20.75,384200.0],["2017-04-24",21.0,21.08,20.1,20.25,202100.0],["2017-04-25",20.3,21.7,20.25,21.4,136200.0],["2017-04-26",21.3,21.65,20.4,21.3,92300.0],["2017-04-27",21.3,22.2,21.1,22.15,95200.0],["2017-04-28",22.05,22.15,21.0,21.1,173300.0],["2017-05-01",21.05,21.5,20.7,21.45,51000.0],["2017-05-02",21.55,22.35,21.35,22.35,52800.0],["2017-05-03",22.05,22.35,21.28,21.5,51500.0],["2017-05-04",21.65,21.65,20.9,21.0,25300.0],["2017-05-05",21.1,21.7,20.71,21.15,64300.0],["2017-05-08",21.05,21.3,20.35,20.85,71300.0],["2017-05-09",20.9,20.95,20.6,20.85,38500.0],["2017-05-10",20.75,21.25,20.5,20.95,73100.0],["2017-05-11",20.9,21.75,20.8,21.4,106700.0],["2017-05-12",21.35,22.5,21.3,22.2,44400.0],["2017-05-15",22.45,22.7,21.9,22.5,58200.0],["2017-05-16",22.5,22.75,22.05,22.4,51700.0],["2017-05-17",21.85,22.6,21.15,21.2,41000.0],["2017-05-18",21.25,21.43,20.85,21.1,21400.0],["2017-05-19",21.1,21.2,20.78,20.85,32800.0],["2017-05-22",21.2,21.2,20.6,20.9,23500.0],["2017-05-23",20.65,21.1,20.6,21.05,24500.0],["2017-05-24",21.23,21.3,20.75,20.85,17300.0],["2017-05-25",20.95,21.05,19.95,20.05,26700.0],["2017-05-26",19.65,20.4,19.6,20.15,27600.0],["2017-05-30",20.2,20.9,19.55,19.8,29900.0],["2017-05-31",19.8,20.5,18.55,18.9,421900.0],["2017-06-01",18.85,19.95,18.85,19.5,62100.0],["2017-06-02",19.8,20.95,19.05,20.6,84800.0],["2017-06-05",20.45,20.55,19.8,20.15,68600.0],["2017-06-06",20.1,20.7,20.1,20.45,41900.0],["2017-06-07",20.7,20.7,19.95,20.4,49800.0],["2017-06-08",20.5,20.91,20.05,20.25,45400.0],["2017-06-09",20.2,20.85,19.95,20.4,72800.0],["2017-06-12",20.4,20.55,20.25,20.4,55400.0],["2017-06-13",20.4,20.9,20.25,20.5,70400.0],["2017-06-14",20.7,20.85,20.1,20.25,73300.0],["2017-06-15",20.05,20.5,19.2,19.5,34200.0],["2017-06-16",19.25,21.2,18.8,21.0,124500.0],["2017-06-19",21.0,21.25,19.9,21.1,87700.0],["2017-06-20",21.1,21.8,20.0,20.6,55000.0],["2017-06-21",20.75,21.35,20.3,21.0,92900.0],["2017-06-22",21.05,21.65,20.65,20.75,66100.0],["2017-06-23",20.85,21.2,20.0,20.5,431400.0],["2017-06-26",20.5,21.4,20.3,20.6,70200.0],["2017-06-27",20.85,21.25,20.35,20.45,56900.0],["2017-06-28",20.55,20.55,19.05,19.9,114900.0],["2017-06-29",19.85,19.85,18.69,18.9,37600.0],["2017-06-30",18.85,19.7,18.5,18.6,68300.0],["2017-07-03",18.7,18.7,17.6,18.4,59000.0],["2017-07-05",18.3,19.3,18.15,19.2,33200.0],["2017-07-06",18.9,19.0,17.55,18.2,59200.0],["2017-07-07",18.4,18.7,17.93,18.2,23700.0],["2017-07-10",18.0,18.4,17.45,17.65,44700.0],["2017-07-11",17.75,18.75,16.35,16.7,84600.0],["2017-07-12",16.7,17.1,16.55,16.7,89400.0],["2017-07-13",16.85,17.5,16.55,16.75,74400.0],["2017-07-14",16.6,17.15,16.6,16.85,31900.0],["2017-07-17",17.05,17.7,16.15,16.5,98900.0],["2017-07-18",16.5,16.75,15.15,15.25,224400.0],["2017-07-19",15.25,16.5,15.24,16.45,110500.0],["2017-07-20",16.45,18.8,16.4,18.55,154200.0],["2017-07-21",18.85,19.39,18.44,18.8,86800.0],["2017-07-24",18.55,20.08,18.5,20.0,110100.0],["2017-07-25",20.25,20.7,19.6,20.2,107700.0],["2017-07-26",20.0,21.55,19.55,21.25,143100.0],["2017-07-27",21.37,21.55,19.85,20.05,251700.0],["2017-07-28",20.05,20.05,19.45,19.55,52900.0],["2017-07-31",19.7,20.15,18.97,19.85,41700.0],["2017-08-01",20.75,20.85,19.4,19.95,49200.0],["2017-08-02",19.4,19.95,19.1,19.4,48500.0],["2017-08-03",19.5,19.6,18.8,19.0,58700.0],["2017-08-04",19.3,20.55,19.2,20.1,70200.0],["2017-08-07",20.0,20.65,20.0,20.2,41700.0],["2017-08-08",20.1,20.45,19.35,19.6,78800.0],["2017-08-09",19.4,19.65,18.0,18.1,43800.0],["2017-08-10",17.75,18.15,17.15,18.1,71200.0],["2017-08-11",18.25,18.65,17.4,17.65,32900.0],["2017-08-14",17.95,18.08,16.8,17.1,55300.0],["2017-08-15",17.05,17.55,16.65,17.35,61800.0],["2017-08-16",17.35,17.7,16.65,17.5,37700.0],["2017-08-17",17.35,17.75,16.65,16.7,32700.0],["2017-08-18",16.8,17.65,16.55,17.15,154700.0],["2017-08-21",16.95,17.1,16.55,16.65,53500.0],["2017-08-22",16.6,16.75,16.05,16.4,45000.0],["2017-08-23",16.4,17.6,16.3,17.25,101100.0],["2017-08-24",17.15,17.8,16.93,17.4,76900.0],["2017-08-25",17.4,18.8,17.4,18.75,223900.0],["2017-08-28",18.9,20.7,18.79,20.55,206500.0],["2017-08-29",20.5,23.6,19.81,22.85,235900.0],["2017-08-30",22.55,24.1,22.0,23.55,579300.0],["2017-08-31",23.55,23.83,22.5,23.5,99500.0],["2017-09-01",23.4,23.6,22.5,23.6,105100.0],["2017-09-05",23.45,24.35,22.7,24.2,129400.0],["2017-09-06",24.6,25.35,22.65,23.55,127100.0],["2017-09-07",23.85,24.2,23.2,23.4,58800.0],["2017-09-08",23.55,23.55,22.55,23.2,124200.0],["2017-09-11",23.45,23.8,22.63,22.9,60400.0],["2017-09-12",22.8,23.4,22.8,23.35,55400.0],["2017-09-13",23.2,25.25,22.71,25.05,326800.0],["2017-09-14",24.9,25.2,24.05,24.35,92100.0],["2017-09-15",24.4,24.93,23.6,24.25,128800.0],["2017-09-18",24.1,24.35,23.63,24.05,46700.0],["2017-09-19",23.95,24.5,23.9,24.15,54600.0],["2017-09-20",24.15,24.5,23.35,23.95,147700.0],["2017-09-21",23.85,24.0,22.55,22.9,58700.0],["2017-09-22",22.85,23.2,21.6,22.0,77900.0],["2017-09-25",21.9,22.4,21.58,22.15,50000.0],["2017-09-26",22.25,22.35,21.4,21.75,77000.0],["2017-09-27",21.85,23.55,21.85,23.25,105600.0],["2017-09-28",22.9,23.5,22.0,22.3,86600.0],["2017-09-29",22.4,22.65,21.7,21.75,42000.0],["2017-10-02",21.65,22.35,21.0,22.0,247600.0],["2017-10-03",22.15,22.35,21.6,22.1,91100.0],["2017-10-04",22.0,23.35,22.0,23.25,125600.0],["2017-10-05",23.4,25.0,23.3,24.95,126800.0],["2017-10-06",24.75,25.05,23.7,25.0,145600.0],["2017-10-09",24.95,25.15,23.75,23.85,66500.0],["2017-10-10",24.05,24.05,22.6,23.05,30000.0],["2017-10-11",22.95,23.49,22.55,23.25,95000.0],["2017-10-12",23.3,23.55,22.95,23.15,84600.0],["2017-10-13",23.0,23.25,22.65,23.15,82400.0],["2017-10-16",23.05,24.0,22.8,23.1,52200.0],["2017-10-17",22.9,24.05,22.45,22.7,35400.0],["2017-10-18",22.7,23.1,21.83,22.35,43400.0],["2017-10-19",22.3,22.98,21.8,22.2,38900.0],["2017-10-20",22.5,23.0,22.2,22.85,85600.0],["2017-10-23",23.4,23.7,22.7,23.05,244600.0],["2017-10-24",23.05,23.55,22.65,22.95,191400.0],["2017-10-25",23.0,23.0,22.0,22.65,59900.0],["2017-10-26",22.75,22.75,21.2,21.8,99200.0],["2017-10-27",21.85,22.6,21.45,22.45,85500.0],["2017-10-30",22.4,23.43,22.3,22.95,77000.0],["2017-10-31",23.15,23.2,22.8,23.05,45700.0],["2017-11-01",23.25,23.25,22.45,23.0,222200.0],["2017-11-02",23.0,23.35,22.9,23.1,48100.0],["2017-11-03",23.0,23.25,22.45,22.8,247800.0],["2017-11-06",23.0,23.45,22.55,22.95,98700.0],["2017-11-07",22.85,22.85,21.65,22.15,85800.0],["2017-11-08",22.1,22.2,21.6,22.1,62000.0],["2017-11-09",21.8,22.93,21.8,22.35,59200.0],["2017-11-10",22.0,22.8,21.85,22.8,61700.0],["2017-11-13",22.75,24.95,22.3,24.85,672200.0],["2017-11-14",25.0,25.0,23.07,24.75,146400.0],["2017-11-15",24.55,27.8,24.2,26.7,189900.0],["2017-11-16",27.35,30.0,27.25,29.7,521200.0],["2017-11-17",29.8,32.4,29.6,31.75,171800.0],["2017-11-20",31.75,33.25,31.3,32.9,454200.0],["2017-11-21",32.55,34.25,32.5,33.7,203200.0],["2017-11-22",33.8,35.55,33.3,35.45,230900.0],["2017-11-24",35.45,36.4,35.1,36.1,120300.0],["2017-11-27",36.2,36.23,33.8,34.0,228900.0],["2017-11-28",34.25,34.95,33.25,33.85,206000.0],["2017-11-29",33.9,35.3,33.6,34.85,247100.0],["2017-11-30",34.85,37.4,33.85,37.2,430400.0],["2017-12-01",36.2,39.5,36.05,39.35,437800.0],["2017-12-04",39.7,39.7,38.67,39.05,534400.0],["2017-12-05",39.7,39.7,37.75,38.0,263300.0],["2017-12-06",38.0,38.8,35.53,36.25,428500.0],["2017-12-07",36.2,37.1,35.9,36.55,177700.0],["2017-12-08",36.75,37.03,35.95,36.8,199100.0],["2017-12-11",36.9,38.9,36.73,38.85,302000.0],["2017-12-12",39.1,39.6,37.6,37.6,209300.0],["2017-12-13",37.65,38.35,37.5,38.0,86300.0],["2017-12-14",38.05,39.05,37.6,38.2,157900.0],["2017-12-15",38.25,38.7,37.2,38.35,497400.0],["2017-12-18",38.75,38.75,35.95,36.65,384300.0],["2017-12-19",36.35,37.33,35.7,35.95,337000.0],["2017-12-20",36.0,36.75,35.55,35.65,186200.0],["2017-12-21",35.5,35.67,34.75,34.9,113100.0],["2017-12-22",34.95,35.55,34.1,35.25,108600.0],["2017-12-26",35.3,35.74,34.25,34.65,84600.0],["2017-12-27",34.7,35.1,34.1,34.2,52400.0],["2017-12-28",34.25,34.75,33.7,34.45,127500.0],["2017-12-29",34.5,35.35,33.8,35.1,137800.0],["2018-01-02",35.1,35.25,33.8,34.8,177600.0],["2018-01-03",34.85,35.49,34.2,34.8,119300.0],["2018-01-04",34.85,35.08,34.26,34.8,84200.0],["2018-01-05",34.8,35.25,33.3,33.55,76500.0],["2018-01-08",33.2,33.2,31.9,32.55,152400.0],["2018-01-09",32.65,32.73,31.65,32.45,99800.0],["2018-01-10",32.3,34.25,31.75,33.9,205100.0],["2018-01-11",33.9,37.4,33.3,37.35,164200.0],["2018-01-12",37.25,37.25,34.51,36.55,210200.0],["2018-01-16",36.7,37.55,36.35,37.1,189000.0],["2018-01-17",37.1,38.05,36.78,37.55,152200.0],["2018-01-18",37.35,38.3,36.83,38.0,110400.0],["2018-01-19",37.6,38.6,37.6,38.0,163400.0],["2018-01-22",38.0,39.49,37.65,39.4,124400.0],["2018-01-23",39.5,41.2,39.35,40.05,236000.0],["2018-01-24",40.3,40.8,39.6,40.75,140000.0],["2018-01-25",41.0,41.5,40.05,40.25,40200.0],["2018-01-26",40.4,42.05,39.35,39.5,287000.0],["2018-01-29",39.35,41.15,37.95,38.4,123100.0],["2018-01-30",37.95,40.35,36.95,40.0,121000.0],["2018-01-31",40.1,41.15,39.5,40.0,109000.0],["2018-02-01",40.1,40.45,38.95,40.2,160100.0],["2018-02-02",39.75,39.8,38.3,39.2,98600.0],["2018-02-05",39.0,39.75,38.15,38.55,57000.0],["2018-02-06",37.7,39.55,37.0,39.5,122000.0],["2018-02-07",39.3,40.25,38.73,39.8,61500.0],["2018-02-08",39.95,39.95,38.3,39.65,80300.0],["2018-02-09",39.75,41.55,39.3,41.25,176400.0],["2018-02-12",41.45,42.65,40.05,41.2,78500.0],["2018-02-13",41.0,42.3,40.55,42.3,51100.0],["2018-02-14",41.95,48.8,41.95,48.35,348700.0],["2018-02-15",48.85,52.5,48.85,52.25,329400.0],["2018-02-16",52.4,55.0,50.38,54.7,176800.0],["2018-02-20",55.95,55.95,49.2,52.1,747500.0],["2018-02-21",52.15,54.65,49.18,51.0,237400.0],["2018-02-22",50.75,53.85,50.45,50.6,112200.0],["2018-02-23",51.0,51.45,49.85,50.75,122300.0],["2018-02-26",51.05,53.4,50.05,52.65,195100.0],["2018-02-27",52.85,53.75,49.71,53.35,189800.0],["2018-02-28",53.35,53.8,50.8,50.95,234300.0],["2018-03-01",50.95,50.95,48.3,49.8,142300.0],["2018-03-02",49.75,49.75,45.7,47.75,243500.0],["2018-03-05",47.45,50.1,47.0,49.0,242800.0],["2018-03-06",49.0,50.45,45.25,45.7,149900.0],["2018-03-07",45.15,48.25,43.45,47.5,239000.0],["2018-03-08",47.65,48.55,45.71,46.2,88500.0],["2018-03-09",46.45,47.6,45.65,47.0,103700.0],["2018-03-12",46.9,48.3,44.85,44.9,135800.0],["2018-03-13",46.9,48.3,43.2,43.3,149400.0],["2018-03-14",43.6,43.6,41.7,42.3,102600.0],["2018-03-15",42.6,44.65,40.0,40.35,205100.0],["2018-03-16",40.4,41.8,40.15,41.5,277900.0],["2018-03-19",41.5,43.9,39.49,40.2,133900.0],["2018-03-20",40.2,41.55,39.8,40.55,99900.0],["2018-03-21",40.55,42.65,40.55,41.85,116300.0],["2018-03-22",41.25,41.73,39.8,40.35,129500.0],["2018-03-23",40.85,41.45,39.5,39.7,137700.0],["2018-03-26",40.3,40.33,38.75,39.85,78400.0],["2018-03-27",39.95,40.9,38.55,39.75,236200.0],["2018-03-28",39.65,39.9,37.6,38.55,207100.0],["2018-03-29",38.7,40.3,38.4,40.1,145100.0],["2018-04-02",40.0,41.05,38.0,40.0,204600.0],["2018-04-03",40.5,41.8,40.0,41.55,148200.0],["2018-04-04",40.85,42.85,40.0,40.65,259100.0],["2018-04-05",40.9,41.25,40.45,40.8,105100.0],["2018-04-06",40.6,41.3,39.4,39.8,93700.0],["2018-04-09",40.1,46.1,40.1,43.45,376300.0],["2018-04-10",44.0,46.45,40.6,44.3,217600.0],["2018-04-11",44.3,45.15,41.8,42.05,78500.0],["2018-04-12",42.35,44.0,41.55,42.65,143200.0],["2018-04-13",42.85,42.85,39.61,40.95,120800.0],["2018-04-16",41.3,41.85,39.7,41.1,75700.0],["2018-04-17",41.3,43.0,40.0,42.05,83700.0],["2018-04-18",42.25,43.9,41.2,42.2,137900.0],["2018-04-19",42.0,42.35,41.01,42.0,78000.0],["2018-04-20",42.0,43.75,42.0,43.5,111200.0],["2018-04-23",43.65,44.7,42.9,44.6,216400.0],["2018-04-24",44.6,45.7,43.75,45.55,164300.0],["2018-04-25",45.5,45.5,44.15,45.05,184300.0],["2018-04-26",45.35,46.8,44.75,45.15,72500.0],["2018-04-27",45.2,45.25,44.0,45.1,70600.0],["2018-04-30",45.35,45.35,43.95,44.45,101500.0],["2018-05-01",43.95,44.35,42.4,44.1,140200.0],["2018-05-02",44.2,45.0,42.45,44.7,105900.0],["2018-05-03",44.5,44.6,43.3,43.7,148900.0],["2018-05-04",43.6,43.7,42.35,42.95,118300.0],["2018-05-07",43.0,43.6,41.9,42.65,124600.0],["2018-05-08",42.55,43.85,41.65,43.6,141000.0],["2018-05-09",41.6,43.6,40.75,42.65,164000.0],["2018-05-10",42.75,43.2,39.95,40.6,229400.0],["2018-05-11",40.7,40.7,39.0,39.2,147000.0],["2018-05-14",39.35,39.65,38.85,39.35,176800.0],["2018-05-15",39.25,41.13,38.9,39.6,87500.0],["2018-05-16",39.65,41.8,38.85,41.6,123900.0],["2018-05-17",41.45,44.2,41.45,43.05,186700.0],["2018-05-18",43.2,43.35,41.86,42.75,178800.0],["2018-05-21",42.75,43.5,42.25,42.9,136100.0],["2018-05-22",42.9,43.25,42.0,42.45,162700.0],["2018-05-23",42.4,43.6,42.35,42.7,86900.0],["2018-05-24",42.65,44.2,41.55,43.75,256300.0],["2018-05-25",43.7,45.0,43.6,44.9,91900.0],["2018-05-29",44.75,45.0,44.3,44.9,83500.0],["2018-05-30",45.0,47.9,44.95,46.85,299700.0],["2018-05-31",46.85,47.3,46.05,46.55,126700.0],["2018-06-01",46.6,48.48,46.2,48.45,121200.0],["2018-06-04",47.9,48.3,46.75,47.9,222400.0],["2018-06-05",48.0,48.5,47.45,48.0,370000.0],["2018-06-06",48.2,48.95,47.85,48.05,164800.0],["2018-06-07",48.1,48.15,45.78,47.25,236500.0],["2018-06-08",47.3,48.7,47.0,48.6,109700.0],["2018-06-11",48.5,49.75,47.85,48.45,193600.0],["2018-06-12",48.3,49.45,47.6,49.05,112600.0],["2018-06-13",49.2,49.35,48.55,49.15,123100.0],["2018-06-14",49.3,49.53,48.65,48.95,125200.0],["2018-06-15",48.6,50.75,48.5,50.65,220300.0],["2018-06-18",50.55,50.88,48.9,50.45,281800.0],["2018-06-19",50.05,50.4,37.25,40.48,1674800.0],["2018-06-20",41.3,41.95,38.15,38.2,829100.0],["2018-06-21",38.45,38.9,34.74,35.42,673200.0],["2018-06-22",35.45,35.45,32.25,33.95,1139500.0],["2018-06-25",33.75,34.95,33.06,33.85,337300.0],["2018-06-26",33.85,35.35,33.55,34.95,188700.0],["2018-06-27",34.65,37.78,34.63,35.25,334100.0],["2018-06-28",35.2,37.45,35.05,37.3,294200.0],["2018-06-29",37.2,39.0,36.88,38.25,346800.0],["2018-07-02",38.25,38.3,35.58,36.35,283900.0],["2018-07-03",36.4,37.5,35.6,37.05,75200.0],["2018-07-05",37.05,39.15,35.35,38.05,226500.0],["2018-07-06",38.15,38.85,37.9,38.25,129700.0],["2018-07-09",38.25,38.25,36.95,37.45,206900.0],["2018-07-10",37.65,38.45,37.1,38.15,147700.0],["2018-07-11",37.95,38.65,37.25,38.2,196000.0],["2018-07-12",38.25,38.6,37.6,37.7,113200.0],["2018-07-13",37.75,37.85,36.25,36.9,232300.0],["2018-07-16",37.2,37.7,36.35,37.1,145200.0],["2018-07-17",37.05,38.0,36.85,37.55,69700.0],["2018-07-18",37.5,38.3,37.3,38.15,59400.0],["2018-07-19",38.0,38.3,37.65,37.9,148300.0],["2018-07-20",37.85,39.9,37.85,39.05,145200.0],["2018-07-23",39.25,39.95,38.75,38.85,106100.0],["2018-07-24",39.05,39.45,38.4,38.6,137200.0],["2018-07-25",38.55,40.25,38.55,39.95,190100.0],["2018-07-26",39.95,41.43,39.15,39.4,189800.0],["2018-07-27",39.45,39.75,38.05,38.35,92000.0],["2018-07-30",38.25,39.3,37.75,38.55,55100.0],["2018-07-31",38.7,40.95,38.3,40.4,118000.0],["2018-08-01",40.45,41.18,39.4,40.85,295900.0],["2018-08-02",40.7,41.7,39.9,41.55,76200.0],["2018-08-03",41.4,42.75,39.85,41.45,163800.0],["2018-08-06",41.5,41.5,39.95,40.05,87000.0],["2018-08-07",40.95,41.0,39.95,40.0,167500.0],["2018-08-08",39.9,40.6,39.5,39.75,111100.0],["2018-08-09",40.0,40.25,38.75,39.0,136200.0],["2018-08-10",38.65,44.15,37.06,44.0,151100.0],["2018-08-13",43.75,48.75,43.5,46.7,249400.0],["2018-08-14",46.5,47.56,45.7,46.25,203700.0],["2018-08-15",46.15,46.65,44.25,46.1,129500.0],["2018-08-16",46.3,47.95,46.24,47.25,134400.0],["2018-08-17",47.25,47.55,46.25,46.8,78200.0],["2018-08-20",46.55,47.95,46.55,47.3,169300.0],["2018-08-21",47.45,48.6,47.0,48.6,75000.0],["2018-08-22",48.5,49.7,48.15,48.4,64400.0],["2018-08-23",48.3,48.93,47.15,48.75,54000.0],["2018-08-24",48.85,49.65,48.25,48.7,81600.0],["2018-08-27",48.6,49.4,48.6,49.0,89700.0],["2018-08-28",49.1,51.0,48.85,51.0,92300.0],["2018-08-29",50.95,51.85,50.6,51.0,154700.0],["2018-08-30",50.65,53.8,50.1,52.9,114300.0],["2018-08-31",53.65,54.95,52.95,53.3,156100.0],["2018-09-04",52.8,53.8,51.16,52.35,199400.0],["2018-09-05",52.35,52.4,50.95,51.45,315700.0],["2018-09-06",51.55,52.55,49.71,50.1,110200.0],["2018-09-07",49.85,51.6,49.6,49.95,83200.0],["2018-09-10",50.15,52.85,49.95,52.45,131000.0],["2018-09-11",52.25,52.25,51.21,51.65,91600.0],["2018-09-12",51.65,53.35,50.6,52.8,77500.0],["2018-09-13",52.85,53.15,52.05,52.85,66900.0],["2018-09-14",52.8,53.75,52.5,52.55,46100.0],["2018-09-17",52.45,53.0,48.8,48.9,79000.0],["2018-09-18",49.05,50.3,48.9,50.1,60100.0],["2018-09-19",49.85,50.35,48.55,49.15,32200.0],["2018-09-20",49.4,52.8,49.35,52.7,71200.0],["2018-09-21",52.6,53.15,52.05,52.3,139000.0],["2018-09-24",52.3,56.0,52.25,55.2,149600.0],["2018-09-25",55.5,56.0,53.8,53.9,94400.0],["2018-09-26",54.1,54.95,52.7,53.45,77700.0],["2018-09-27",53.45,54.4,49.55,50.05,71100.0],["2018-09-28",50.0,51.3,49.35,50.0,73300.0],["2018-10-01",50.13,50.46,47.12,47.22,91200.0],["2018-10-02",47.34,47.65,45.3,45.75,133000.0],["2018-10-03",45.98,46.0,44.77,44.93,76300.0],["2018-10-04",44.83,44.83,42.69,43.28,127800.0],["2018-10-05",43.33,45.16,42.04,44.01,106200.0],["2018-10-08",43.94,44.09,42.7,42.92,153300.0],["2018-10-09",42.75,44.17,41.52,43.34,295500.0],["2018-10-10",42.89,43.71,41.26,41.4,158700.0],["2018-10-11",41.08,46.29,41.01,44.36,142700.0],["2018-10-12",44.85,45.52,42.92,45.33,146100.0],["2018-10-15",45.23,47.05,44.49,46.8,117500.0],["2018-10-16",47.08,49.22,46.44,48.89,96800.0],["2018-10-17",48.73,48.97,47.0,48.69,46800.0],["2018-10-18",48.55,49.55,46.76,48.82,61700.0],["2018-10-19",48.88,51.68,47.06,47.58,73300.0],["2018-10-22",47.7,49.36,45.76,46.76,56700.0],["2018-10-23",46.12,47.41,45.13,45.98,75500.0],["2018-10-24",45.97,46.41,42.09,42.33,116800.0],["2018-10-25",42.66,44.62,42.27,44.0,121100.0],["2018-10-26",43.31,47.36,42.94,44.3,82300.0],["2018-10-29",44.88,46.22,42.5,43.41,45900.0],["2018-10-30",43.34,44.59,41.05,44.26,45700.0],["2018-10-31",45.05,47.18,43.76,46.69,64000.0],["2018-11-01",47.07,48.42,44.5,48.21,63400.0],["2018-11-02",48.4,48.98,46.94,48.49,42600.0],["2018-11-05",48.38,48.95,46.82,47.3,34300.0],["2018-11-06",47.52,47.52,45.8,46.0,57700.0],["2018-11-07",46.39,48.92,44.85,45.28,64900.0],["2018-11-08",44.56,46.0,44.0,45.23,34200.0],["2018-11-09",44.71,46.07,42.15,43.16,56900.0],["2018-11-12",42.83,43.7,39.46,39.67,210600.0],["2018-11-13",39.94,40.27,39.02,39.06,65100.0],["2018-11-14",39.27,39.79,36.93,38.31,70800.0],["2018-11-15",37.75,40.36,36.16,38.86,89900.0],["2018-11-16",38.85,40.44,38.85,40.25,218600.0],["2018-11-19",40.07,40.07,37.51,38.89,75400.0],["2018-11-20",38.3,41.47,38.3,40.76,83700.0],["2018-11-21",40.92,42.22,40.07,42.17,73700.0],["2018-11-23",41.57,44.46,41.42,42.85,32000.0],["2018-11-26",43.09,44.51,42.53,44.04,95700.0],["2018-11-27",43.56,44.62,40.45,41.73,66100.0],["2018-11-28",42.02,44.45,41.59,44.14,100900.0],["2018-11-29",44.3,46.89,44.3,46.2,89200.0],["2018-11-30",46.45,48.24,46.45,47.85,207400.0],["2018-12-03",49.0,49.54,47.67,47.92,98700.0],["2018-12-04",48.06,48.96,46.7,46.83,124100.0],["2018-12-06",45.86,47.76,41.81,47.49,286700.0],["2018-12-07",47.14,48.54,46.17,47.21,81700.0],["2018-12-10",46.95,48.48,46.65,48.36,108300.0],["2018-12-11",48.42,49.3,47.7,48.37,127500.0],["2018-12-12",48.87,50.76,48.87,50.11,111500.0],["2018-12-13",50.15,50.74,49.07,49.87,104100.0],["2018-12-14",49.13,50.98,47.61,49.43,126000.0],["2018-12-17",48.93,50.23,46.36,46.58,194000.0],["2018-12-18",47.45,48.99,45.94,46.79,127000.0],["2018-12-19",46.85,47.6,41.27,44.25,219400.0],["2018-12-20",43.94,44.7,36.79,37.71,476300.0],["2018-12-21",37.72,38.48,34.79,37.1,916200.0],["2018-12-24",36.74,37.53,34.53,37.35,75100.0],["2018-12-26",37.55,42.45,34.38,42.19,308700.0],["2018-12-27",40.84,42.15,39.08,40.29,156300.0],["2018-12-28",40.65,43.17,40.27,42.29,234100.0],["2018-12-31",42.77,44.1,41.84,42.04,165300.0],["2019-01-02",40.0,41.58,38.77,41.01,159300.0],["2019-01-03",41.08,41.79,38.59,38.93,145900.0],["2019-01-04",39.8,42.43,39.21,41.17,205800.0],["2019-01-07",41.87,43.61,41.65,43.37,286200.0],["2019-01-08",43.85,44.87,42.8,43.78,94600.0],["2019-01-09",43.92,45.73,41.77,42.0,243600.0],["2019-01-10",41.85,42.44,40.27,41.97,140000.0],["2019-01-11",41.9,42.5,40.93,41.54,144500.0],["2019-01-14",41.02,43.0,41.02,42.22,227700.0],["2019-01-15",41.56,43.26,41.19,43.26,137600.0],["2019-01-16",43.41,44.31,42.99,44.0,355300.0],["2019-01-17",43.74,45.5,43.27,43.57,174800.0],["2019-01-18",43.52,43.78,42.5,42.59,235100.0],["2019-01-22",42.4,43.86,40.5,40.8,113400.0],["2019-01-23",41.05,42.11,39.82,41.71,123700.0],["2019-01-24",37.7,37.8,35.29,35.73,3916100.0],["2019-01-25",36.07,36.22,32.7,34.26,1815100.0],["2019-01-28",33.91,34.45,32.51,32.69,547800.0],["2019-01-29",33.0,34.68,32.8,34.42,442700.0],["2019-01-30",34.41,36.38,34.41,36.09,328200.0],["2019-01-31",35.88,38.24,35.88,37.25,579300.0],["2019-02-01",37.27,38.63,37.18,38.03,486400.0],["2019-02-04",37.81,39.0,37.81,38.08,531800.0],["2019-02-05",37.14,38.34,36.02,36.61,303000.0],["2019-02-06",36.56,37.34,36.02,36.33,122600.0],["2019-02-07",36.1,36.31,34.01,35.79,282000.0],["2019-02-08",35.49,36.0,34.87,35.42,147500.0],["2019-02-11",35.52,35.99,35.12,35.56,124600.0],["2019-02-12",35.98,36.63,35.73,36.38,115700.0],["2019-02-13",36.54,37.03,36.3,36.73,183800.0],["2019-02-14",36.61,37.27,36.31,36.53,111200.0],["2019-02-15",36.87,37.61,36.66,37.6,197200.0],["2019-02-19",36.83,38.42,36.83,37.78,244900.0],["2019-02-20",38.05,38.56,36.73,37.08,553600.0],["2019-02-21",37.07,38.09,36.83,36.98,216800.0],["2019-02-22",36.87,37.77,36.38,37.64,274900.0],["2019-02-25",38.05,39.71,37.97,38.89,393100.0],["2019-02-26",38.77,39.68,37.92,39.65,501200.0],["2019-02-27",39.58,40.41,39.56,39.98,336300.0],["2019-02-28",39.96,42.26,39.96,41.93,492900.0],["2019-03-01",42.27,44.15,39.75,43.71,558900.0],["2019-03-04",43.8,45.0,42.69,44.5,521800.0],["2019-03-05",44.5,45.5,44.15,45.01,708900.0],["2019-03-06",45.0,45.44,44.6,45.12,278300.0],["2019-03-07",45.13,45.5,44.56,45.0,347200.0],["2019-03-08",44.55,46.0,44.55,45.91,250500.0],["2019-03-11",45.89,48.6,45.61,47.91,415900.0],["2019-03-12",47.9,48.64,46.16,47.52,544000.0],["2019-03-13",47.72,47.92,46.58,46.71,211000.0],["2019-03-14",46.65,46.81,45.34,45.89,261100.0],["2019-03-15",45.99,46.22,44.7,45.73,675700.0],["2019-03-18",45.81,47.28,45.74,46.46,257000.0],["2019-03-19",46.59,46.99,45.14,46.06,142300.0],["2019-03-20",46.01,46.66,43.99,44.13,203100.0],["2019-03-21",43.92,45.28,43.68,44.0,310700.0],["2019-03-22",43.85,44.81,41.63,41.95,185300.0],["2019-03-25",41.82,41.86,40.0,40.1,130400.0],["2019-03-26",40.35,40.63,38.7,39.63,146800.0],["2019-03-27",39.6,39.95,36.98,37.78,399800.0],["2019-03-28",37.81,38.09,36.81,37.86,172400.0],["2019-03-29",38.12,38.99,37.79,38.85,187900.0],["2019-04-01",39.15,39.77,38.06,38.11,349500.0],["2019-04-02",38.11,40.76,38.11,39.93,220100.0],["2019-04-03",40.19,40.92,39.46,40.82,237300.0],["2019-04-04",40.81,41.06,39.15,40.05,256200.0],["2019-04-05",39.84,42.53,39.84,42.38,323300.0],["2019-04-08",42.34,43.0,41.34,42.84,140900.0],["2019-04-09",42.73,42.73,41.58,41.75,155100.0],["2019-04-10",37.75,38.0,33.15,33.91,2243200.0],["2019-04-11",34.25,34.48,33.13,34.07,995600.0],["2019-04-12",34.11,34.45,33.17,34.08,340200.0],["2019-04-15",34.05,34.2,33.22,34.02,535200.0],["2019-04-16",28.25,28.26,22.9,24.47,5884000.0],["2019-04-17",24.62,26.04,23.51,26.01,1852400.0],["2019-04-18",25.84,26.97,24.59,25.58,547800.0],["2019-04-22",25.37,26.0,25.17,25.78,467400.0],["2019-04-23",25.82,27.67,25.4,26.93,567400.0],["2019-04-24",26.83,27.15,25.75,26.7,470100.0],["2019-04-25",26.46,28.55,26.12,27.72,487600.0],["2019-04-26",27.79,27.79,26.41,27.29,216300.0],["2019-04-29",27.38,27.97,26.52,26.65,239900.0],["2019-04-30",26.61,27.15,25.87,26.53,309200.0],["2019-05-01",26.55,26.84,25.21,26.45,505000.0],["2019-05-02",26.34,27.77,26.01,27.67,395700.0],["2019-05-03",27.8,28.04,26.77,27.88,200500.0],["2019-05-06",27.4,28.54,26.65,28.31,187700.0],["2019-05-07",28.19,28.61,27.01,27.6,263700.0],["2019-05-08",27.54,28.29,27.05,27.95,280300.0],["2019-05-09",27.99,28.05,26.8,27.31,286500.0],["2019-05-10",27.12,28.21,27.06,27.7,280300.0],["2019-05-13",27.35,28.27,26.77,27.08,251200.0],["2019-05-14",27.2,28.2,27.16,27.72,330600.0],["2019-05-15",27.53,27.77,26.49,27.05,328700.0],["2019-05-16",27.09,27.73,25.9,26.08,488500.0],["2019-05-17",25.91,26.47,25.29,26.2,503700.0],["2019-05-20",25.83,26.13,24.76,24.92,335000.0],["2019-05-21",25.11,25.32,24.15,25.05,403200.0],["2019-05-22",25.06,25.23,24.78,24.93,141300.0],["2019-05-23",24.7,24.7,23.72,24.19,216200.0],["2019-05-24",24.41,25.89,24.09,25.41,324400.0],["2019-05-28",25.43,25.71,24.59,24.71,186700.0],["2019-05-29",24.51,24.67,23.79,24.14,245900.0],["2019-05-30",24.24,24.41,23.61,23.83,192300.0],["2019-05-31",23.57,23.72,22.66,22.93,224300.0],["2019-06-03",22.97,23.61,22.56,23.42,223800.0],["2019-06-04",23.69,24.08,23.32,23.9,192700.0],["2019-06-05",24.09,24.09,23.43,23.73,243300.0],["2019-06-06",23.68,24.32,23.57,24.01,329500.0],["2019-06-07",24.08,24.66,23.82,24.38,176700.0],["2019-06-10",24.52,24.68,23.96,24.43,359700.0],["2019-06-11",24.71,24.89,23.55,23.72,499300.0],["2019-06-12",23.72,23.76,22.25,23.01,323900.0],["2019-06-13",23.1,25.22,23.1,24.81,193800.0],["2019-06-14",24.81,26.61,24.35,25.67,536400.0],["2019-06-17",25.86,28.21,25.86,27.43,454700.0],["2019-06-18",27.5,28.11,26.8,27.92,429300.0],["2019-06-19",27.64,28.0,26.85,26.93,192900.0],["2019-06-20",27.26,27.64,26.63,26.86,172600.0],["2019-06-21",26.7,26.7,25.82,26.18,210000.0],["2019-06-24",26.24,27.7,24.94,25.47,268100.0],["2019-06-25",25.42,27.02,25.26,25.88,225200.0],["2019-06-26",26.07,26.35,25.37,25.86,199100.0],["2019-06-27",25.93,26.84,25.57,26.25,194700.0],["2019-06-28",26.48,27.49,25.73,26.09,605700.0],["2019-07-01",26.74,26.91,25.45,26.76,396600.0],["2019-07-02",26.58,26.58,25.85,26.35,279100.0],["2019-07-03",26.37,26.89,25.84,26.88,111200.0],["2019-07-05",26.62,27.28,26.26,26.7,162700.0],["2019-07-08",26.55,26.55,25.81,26.4,174800.0],["2019-07-09",26.19,27.16,26.02,26.99,144900.0],["2019-07-10",26.87,26.98,25.9,26.26,248200.0],["2019-07-11",26.42,26.42,25.23,26.04,232900.0],["2019-07-12",26.01,26.37,25.08,26.23,257800.0],["2019-07-15",26.14,27.03,25.77,27.0,139000.0],["2019-07-16",26.98,27.29,26.42,26.97,151900.0],["2019-07-17",27.0,27.48,26.42,26.46,185400.0],["2019-07-18",26.37,26.37,23.95,24.08,201500.0],["2019-07-19",23.95,24.12,22.96,23.16,273000.0],["2019-07-22",23.32,23.36,22.47,22.63,290400.0],["2019-07-23",22.7,22.7,21.82,21.86,203700.0],["2019-07-24",21.87,22.07,21.38,21.8,238500.0],["2019-07-25",21.66,21.67,20.23,20.3,288000.0],["2019-07-26",20.24,21.52,20.05,21.16,474400.0],["2019-07-29",21.15,21.34,19.06,19.35,335000.0],["2019-07-30",19.06,20.86,18.93,20.45,302200.0],["2019-07-31",20.53,21.77,19.8,21.41,292900.0],["2019-08-01",21.38,21.52,20.52,20.68,211800.0],["2019-08-02",20.52,21.09,19.08,19.17,407700.0],["2019-08-05",19.03,19.68,18.16,19.48,248100.0],["2019-08-06",19.72,20.45,19.4,20.05,236400.0],["2019-08-07",19.77,20.84,19.39,20.8,324300.0],["2019-08-08",21.0,21.88,20.74,21.79,332200.0],["2019-08-09",21.71,21.92,21.2,21.35,244000.0],["2019-08-12",21.08,21.27,20.8,21.0,183500.0],["2019-08-13",20.94,21.54,20.78,21.37,110400.0],["2019-08-14",20.95,21.45,20.76,21.0,142900.0],["2019-08-15",20.88,20.91,20.21,20.34,194800.0],["2019-08-16",20.52,21.53,20.03,21.35,168800.0],["2019-08-19",21.63,22.32,21.4,21.74,122500.0],["2019-08-20",21.25,21.45,20.5,21.29,359000.0],["2019-08-21",21.39,22.11,21.39,22.01,157800.0],["2019-08-22",22.07,22.3,21.48,21.77,154300.0],["2019-08-23",21.6,22.13,21.14,21.34,207100.0],["2019-08-26",21.44,21.83,21.27,21.6,324100.0],["2019-08-27",21.71,22.41,21.36,22.02,266700.0],["2019-08-28",21.85,22.23,21.42,21.82,315700.0],["2019-08-29",22.1,23.9,22.1,23.34,175900.0],["2019-08-30",23.39,23.57,22.58,23.0,155800.0],["2019-09-03",23.0,23.2,21.35,21.45,178300.0],["2019-09-04",21.71,21.93,20.9,21.03,147300.0],["2019-09-05",21.2,22.2,20.75,22.05,133800.0],["2019-09-06",22.19,22.2,20.79,20.83,211900.0],["2019-09-09",21.0,21.83,20.61,20.95,238500.0],["2019-09-10",20.99,24.09,20.76,23.71,229100.0],["2019-09-11",23.69,25.58,23.65,25.04,134400.0],["2019-09-12",24.97,24.97,23.64,24.1,130400.0],["2019-09-13",24.15,24.19,23.17,23.94,101200.0],["2019-09-16",24.02,28.12,24.02,27.4,559200.0],["2019-09-17",27.49,27.49,25.12,26.38,338200.0],["2019-09-18",26.33,26.79,24.68,25.65,158200.0],["2019-09-19",25.68,25.73,24.52,24.8,151100.0],["2019-09-20",24.69,24.91,24.36,24.84,276600.0],["2019-09-23",24.87,25.14,24.39,24.59,174100.0],["2019-09-24",24.6,24.6,22.08,22.63,105800.0],["2019-09-25",22.35,23.62,21.52,22.48,93000.0],["2019-09-26",22.36,22.86,20.95,20.98,220900.0],["2019-09-27",20.91,21.01,19.95,20.37,235900.0],["2019-09-30",20.4,20.74,20.09,20.53,234700.0],["2019-10-01",20.71,20.71,18.51,18.61,299600.0],["2019-10-02",18.46,18.61,17.75,17.82,341100.0],["2019-10-03",17.74,18.95,17.59,18.75,195700.0],["2019-10-04",19.0,19.21,18.33,18.7,216000.0],["2019-10-07",18.63,19.08,18.4,19.04,135100.0],["2019-10-08",18.74,19.18,17.73,18.27,162800.0],["2019-10-09",18.44,18.75,18.02,18.09,172100.0],["2019-10-10",18.09,19.9,18.09,19.16,327400.0],["2019-10-11",19.52,20.39,19.02,20.08,199900.0],["2019-10-14",20.03,20.76,19.8,19.87,159800.0],["2019-10-15",20.01,21.24,19.67,21.08,259300.0],["2019-10-16",21.09,21.59,20.41,21.11,255900.0],["2019-10-17",21.27,21.65,21.0,21.02,84400.0],["2019-10-18",20.87,21.13,20.01,20.57,115500.0],["2019-10-21",20.77,21.68,20.61,21.61,139900.0],["2019-10-22",21.8,22.49,21.5,21.69,97400.0],["2019-10-23",21.66,22.08,21.38,21.95,94000.0],["2019-10-24",22.11,22.58,21.24,22.5,196400.0],["2019-10-25",22.36,23.88,21.87,23.26,151500.0],["2019-10-28",23.41,26.0,23.12,25.06,156700.0],["2019-10-29",25.04,25.73,24.35,25.1,152700.0],["2019-10-30",25.12,26.18,24.5,25.83,128300.0],["2019-10-31",25.79,25.96,24.21,25.29,227400.0],["2019-11-01",25.94,27.49,25.72,26.38,181700.0],["2019-11-04",26.65,27.31,26.45,26.87,150700.0],["2019-11-05",26.64,27.25,26.64,26.99,204900.0],["2019-11-06",26.59,27.33,25.62,26.59,288800.0],["2019-11-07",26.85,28.7,26.65,27.38,241400.0],["2019-11-08",27.14,27.95,26.32,27.71,184800.0],["2019-11-11",27.29,27.93,26.51,27.01,140600.0],["2019-11-12",26.97,28.85,26.96,28.26,220200.0],["2019-11-13",28.03,28.41,26.55,28.02,159500.0],["2019-11-14",27.91,28.46,27.45,27.89,171700.0],["2019-11-15",28.2,29.11,27.36,28.66,176300.0],["2019-11-18",28.56,29.23,28.03,28.57,227400.0],["2019-11-19",28.77,32.26,28.62,32.12,358000.0],["2019-11-20",31.81,32.81,29.1,30.37,343400.0],["2019-11-21",30.48,31.64,29.28,30.33,250500.0],["2019-11-22",30.59,31.26,29.19,30.41,236000.0],["2019-11-25",30.76,31.75,30.53,31.66,225200.0],["2019-11-26",31.5,31.5,30.12,30.9,412300.0],["2019-11-27",30.9,32.26,30.74,31.3,238800.0],["2019-11-29",30.98,33.88,30.81,33.15,191800.0],["2019-12-02",33.16,34.42,32.06,34.23,291900.0],["2019-12-03",33.65,35.6,33.62,34.1,365800.0],["2019-12-04",34.52,35.64,33.61,35.36,230800.0],["2019-12-05",35.27,35.27,32.09,32.48,360700.0],["2019-12-06",32.75,33.66,32.07,32.34,189600.0],["2019-12-09",32.45,32.96,31.61,32.42,215200.0],["2019-12-10",32.31,35.48,32.26,35.11,706000.0],["2019-12-11",34.96,36.0,34.74,35.73,274700.0],["2019-12-12",35.74,37.81,35.73,36.37,619700.0],["2019-12-13",37.49,39.98,36.87,37.6,748600.0],["2019-12-16",17.95,21.76,16.78,16.79,4438300.0],["2019-12-17",17.06,17.12,14.61,15.25,3023600.0],["2019-12-18",15.54,16.4,14.42,15.39,1559400.0],["2019-12-19",15.45,16.14,15.0,15.73,806100.0],["2019-12-20",15.74,15.97,14.8,15.24,1373400.0],["2019-12-23",15.28,15.92,14.39,15.73,961100.0],["2019-12-24",15.82,16.4,15.65,16.18,351600.0],["2019-12-26",16.23,16.54,15.81,16.14,621900.0],["2019-12-27",16.01,16.17,15.21,15.81,817900.0],["2019-12-30",10.46,10.5,7.78,7.99,10118900.0],["2019-12-31",7.89,8.39,7.86,8.02,4741800.0],["2020-01-02",8.04,8.15,7.6,7.98,2277900.0],["2020-01-03",7.92,8.12,7.49,7.6,1549500.0],["2020-01-06",7.53,8.4,7.51,8.31,1735900.0],["2020-01-07",8.4,8.73,8.08,8.3,1906100.0],["2020-01-08",8.3,8.45,8.16,8.33,1224300.0],["2020-01-09",8.45,8.64,8.31,8.55,1478500.0],["2020-01-10",8.66,8.95,8.48,8.51,915300.0],["2020-01-13",8.46,8.54,7.72,7.83,1368500.0],["2020-01-14",7.83,8.04,7.22,7.85,1000500.0],["2020-01-15",7.88,8.08,7.77,7.97,608200.0],["2020-01-16",8.05,8.34,7.94,8.11,637700.0],["2020-01-17",8.11,8.13,7.84,7.88,695400.0],["2020-01-21",7.87,8.04,7.62,8.02,881300.0],["2020-01-22",8.0,8.03,7.73,7.77,775900.0],["2020-01-23",7.76,7.84,7.55,7.82,565300.0],["2020-01-24",7.88,7.92,7.52,7.56,609000.0],["2020-01-27",7.45,7.75,7.35,7.47,469200.0],["2020-01-28",7.53,7.65,7.39,7.54,328600.0],["2020-01-29",7.6,7.62,7.32,7.32,385900.0],["2020-01-30",7.32,7.45,6.97,7.15,636900.0],["2020-01-31",7.15,7.26,6.99,7.1,423500.0],["2020-02-03",7.0,7.3,7.0,7.17,613000.0],["2020-02-04",7.26,7.32,6.89,6.94,755200.0],["2020-02-05",7.07,7.45,6.97,7.41,399100.0],["2020-02-06",7.45,7.72,7.19,7.67,372300.0],["2020-02-07",7.57,7.79,7.5,7.71,381500.0],["2020-02-10",7.66,7.79,7.52,7.77,303200.0],["2020-02-11",7.77,8.39,7.65,7.8,664700.0],["2020-02-12",7.83,7.95,7.67,7.87,338500.0],["2020-02-13",7.87,8.18,7.8,7.96,238300.0],["2020-02-14",7.99,8.23,7.89,8.07,304000.0],["2020-02-18",7.84,8.54,7.84,8.38,458900.0],["2020-02-19",8.43,8.75,8.35,8.65,356800.0],["2020-02-20",8.67,9.85,8.62,9.72,1100700.0],["2020-02-21",9.65,9.65,8.87,8.89,944900.0],["2020-02-24",8.55,8.55,8.1,8.23,593100.0],["2020-02-25",8.3,8.7,8.13,8.32,472100.0],["2020-02-26",8.4,8.55,8.02,8.47,447700.0],["2020-02-27",8.22,8.29,7.75,7.85,557300.0],["2020-02-28",7.73,8.5,7.73,8.44,410500.0],["2020-03-02",7.7,8.26,7.31,7.93,1307800.0],["2020-03-03",7.94,8.65,7.92,8.17,642800.0],["2020-03-04",8.44,8.87,8.18,8.69,361100.0],["2020-03-05",8.56,9.62,8.51,9.25,548600.0],["2020-03-06",9.0,9.41,8.62,9.27,499600.0],["2020-03-09",8.91,9.0,8.34,8.66,409900.0],["2020-03-10",8.93,9.15,8.11,8.3,449900.0],["2020-03-11",8.14,8.68,7.72,8.12,493500.0],["2020-03-12",7.59,8.16,7.31,7.36,729100.0],["2020-03-13",7.32,7.85,6.61,7.85,925400.0],["2020-03-16",7.16,8.12,6.72,8.05,513700.0],["2020-03-17",8.12,12.77,7.76,12.3,1578100.0],["2020-03-18",11.73,13.24,10.35,12.28,939400.0],["2020-03-19",12.46,17.24,12.46,14.22,1053100.0],["2020-03-20",14.19,14.5,11.23,11.88,797900.0],["2020-03-23",12.18,12.18,8.22,10.11,697900.0],["2020-03-24",10.63,11.02,9.7,9.98,341500.0],["2020-03-25",9.94,10.47,9.31,9.59,425800.0],["2020-03-26",9.66,10.37,9.66,10.09,399400.0],["2020-03-27",10.0,10.07,9.11,9.23,285600.0],["2020-03-30",9.39,9.6,8.66,9.2,298800.0],["2020-03-31",9.17,9.64,8.97,9.37,359900.0],["2020-04-01",9.37,10.23,8.72,9.0,538800.0],["2020-04-02",8.92,9.0,7.97,8.08,392400.0],["2020-04-03",8.1,8.54,7.71,8.25,421600.0],["2020-04-06",8.46,8.69,8.17,8.38,282800.0],["2020-04-07",8.47,8.53,7.63,7.74,506200.0],["2020-04-08",7.83,8.03,7.55,7.75,1317400.0],["2020-04-09",7.95,7.99,7.64,7.83,741000.0],["2020-04-13",7.81,8.1,7.55,7.63,1091100.0],["2020-04-14",7.75,8.14,7.66,7.94,1666100.0],["2020-04-15",7.83,7.9,7.47,7.72,901000.0],["2020-04-16",7.73,7.85,7.53,7.7,946300.0],["2020-04-17",7.83,8.45,7.77,8.28,1402900.0],["2020-04-20",8.2,8.68,8.03,8.15,1327500.0],["2020-04-21",8.08,8.32,7.83,7.9,639800.0],["2020-04-22",7.8,8.0,7.75,7.87,426600.0],["2020-04-23",7.87,8.4,7.8,8.15,537900.0],["2020-04-24",8.1,8.22,7.75,8.09,382000.0],["2020-04-27",8.21,8.84,8.0,8.69,477500.0],["2020-04-28",8.75,9.87,8.74,9.44,799300.0],["2020-04-29",9.63,9.64,8.78,8.81,457800.0],["2020-04-30",8.71,9.45,8.53,8.68,441900.0],["2020-05-01",8.61,8.88,7.8,8.28,449200.0],["2020-05-04",8.3,8.66,8.16,8.54,321700.0],["2020-05-05",8.66,8.89,8.51,8.57,226900.0],["2020-05-06",8.65,8.86,7.97,8.05,450600.0],["2020-05-07",8.15,8.4,7.4,7.44,402800.0],["2020-05-08",7.61,8.21,7.57,7.97,372700.0],["2020-05-11",8.09,10.47,8.09,10.11,798500.0],["2020-05-12",10.22,10.89,9.68,10.22,586700.0],["2020-05-13",10.26,10.48,9.63,10.19,390400.0],["2020-05-14",10.13,10.77,9.61,10.2,411100.0],["2020-05-15",10.18,10.52,9.95,10.38,239400.0],["2020-05-18",10.78,10.9,10.14,10.43,322300.0],["2020-05-19",10.43,10.49,9.8,9.97,236900.0],["2020-05-20",10.03,11.44,10.03,11.17,815900.0],["2020-05-21",11.27,11.77,10.97,11.29,433800.0],["2020-05-22",11.24,11.4,10.71,11.08,238800.0],["2020-05-26",11.34,11.79,10.67,10.7,458200.0],["2020-05-27",10.78,11.09,10.0,10.41,364200.0],["2020-05-28",10.5,10.57,10.2,10.26,259900.0],["2020-05-29",10.27,10.27,9.95,10.18,355600.0],["2020-06-01",10.12,10.23,9.82,9.99,259700.0],["2020-06-02",9.96,10.11,9.56,9.57,348900.0],["2020-06-03",9.6,9.69,8.83,9.63,473400.0],["2020-06-04",9.55,9.96,9.3,9.35,331000.0],["2020-06-05",9.36,9.79,8.96,9.23,377000.0],["2020-06-08",9.2,10.2,9.05,10.1,495500.0],["2020-06-09",10.08,10.24,9.84,10.04,321000.0],["2020-06-10",9.98,10.44,9.76,10.21,412300.0],["2020-06-11",10.03,10.23,8.99,9.03,420900.0],["2020-06-12",9.32,9.67,9.08,9.63,271000.0],["2020-06-15",9.49,10.22,9.4,10.17,429000.0],["2020-06-16",10.32,10.61,10.11,10.4,477500.0],["2020-06-17",10.48,10.71,10.18,10.51,211200.0],["2020-06-18",10.46,10.83,10.37,10.7,390200.0],["2020-06-19",10.72,10.95,10.05,10.76,472500.0],["2020-06-22",10.81,10.86,10.33,10.8,286000.0],["2020-06-23",10.93,11.44,10.73,11.23,666800.0],["2020-06-24",11.21,11.47,10.78,10.81,358800.0],["2020-06-25",10.78,11.23,10.57,11.13,314400.0],["2020-06-26",11.11,11.3,10.76,11.06,554800.0],["2020-06-29",11.16,11.18,10.42,10.51,361900.0],["2020-06-30",10.44,10.48,9.68,10.41,337700.0],["2020-07-01",10.41,11.09,10.38,10.99,324100.0],["2020-07-02",11.12,11.2,9.76,9.91,651600.0],["2020-07-06",10.21,10.25,9.58,9.73,332900.0],["2020-07-07",9.73,9.92,8.96,9.64,319400.0],["2020-07-08",9.98,10.35,9.65,10.0,315300.0],["2020-07-09",10.03,10.17,9.52,10.0,210700.0],["2020-07-10",10.0,10.06,9.74,9.91,154100.0],["2020-07-13",9.9,10.46,9.65,9.66,316200.0],["2020-07-14",9.63,9.85,9.57,9.65,325200.0],["2020-07-15",9.85,10.22,9.8,10.14,408700.0],["2020-07-16",10.08,10.12,9.82,9.85,262600.0],["2020-07-17",9.83,10.2,9.73,10.0,341300.0],["2020-07-20",10.06,10.34,10.01,10.2,327600.0],["2020-07-21",10.38,10.39,10.02,10.13,312000.0],["2020-07-22",10.09,10.33,9.82,9.84,310300.0],["2020-07-23",10.04,10.15,9.57,9.59,367700.0],["2020-07-24",9.65,9.78,9.22,9.26,229100.0],["2020-07-27",9.33,9.48,9.01,9.15,576400.0],["2020-07-28",9.19,9.22,8.75,8.76,353600.0],["2020-07-29",8.76,9.02,8.5,8.87,362500.0],["2020-07-30",8.99,9.14,8.81,8.9,351700.0],["2020-07-31",9.05,9.06,8.72,8.78,324400.0],["2020-08-03",8.79,9.05,8.78,8.95,288700.0],["2020-08-04",9.08,9.09,8.71,8.99,213600.0],["2020-08-05",9.05,9.15,8.81,9.01,213900.0],["2020-08-06",9.14,9.17,8.86,8.98,172500.0],["2020-08-07",9.01,9.18,9.0,9.15,547400.0],["2020-08-10",9.02,9.6,8.76,9.43,483800.0],["2020-08-11",9.5,9.5,9.23,9.29,356400.0],["2020-08-12",9.34,9.56,9.12,9.3,654500.0],["2020-08-13",9.31,9.53,8.99,9.17,377300.0],["2020-08-14",9.2,9.24,8.96,9.1,180600.0],["2020-08-17",9.07,9.35,8.95,9.11,543400.0],["2020-08-18",9.16,9.18,8.62,9.13,956800.0],["2020-08-19",9.17,10.25,9.06,10.1,1713100.0],["2020-08-20",10.01,11.43,9.99,11.22,2735500.0],["2020-08-21",11.39,11.83,11.03,11.6,2027200.0],["2020-08-24",11.86,11.96,11.05,11.1,1349200.0],["2020-08-25",11.34,12.82,11.21,12.67,1234000.0],["2020-08-26",12.94,13.6,11.58,11.83,2069300.0],["2020-08-27",12.01,12.32,11.59,11.83,994800.0],["2020-08-28",11.94,12.9,11.71,12.48,1155000.0],["2020-08-31",12.64,12.82,12.2,12.53,817800.0],["2020-09-01",12.66,12.75,12.3,12.4,451400.0],["2020-09-02",12.54,12.69,12.23,12.54,542000.0],["2020-09-03",12.57,12.7,12.36,12.4,614700.0],["2020-09-04",12.51,12.64,11.69,12.07,633600.0],["2020-09-08",12.05,12.52,11.27,11.73,726600.0],["2020-09-09",12.0,12.54,12.0,12.53,944300.0],["2020-09-10",12.74,12.74,12.18,12.21,432000.0],["2020-09-11",12.23,13.72,12.21,13.6,592500.0],["2020-09-14",13.85,14.67,13.37,14.61,733300.0],["2020-09-15",14.83,16.58,14.55,16.36,1232900.0],["2020-09-16",16.42,19.1,16.01,17.71,2088100.0],["2020-09-17",17.25,19.88,16.83,19.09,1607600.0],["2020-09-18",19.06,19.98,18.37,19.54,1438500.0],["2020-09-21",19.79,19.79,14.68,15.05,1752800.0],["2020-09-22",15.41,17.08,15.27,15.84,2069600.0],["2020-09-23",10.91,11.24,9.74,10.02,12357000.0],["2020-09-24",9.79,9.92,8.87,9.56,4175700.0],["2020-09-25",9.54,9.83,9.18,9.27,2193500.0],["2020-09-28",9.36,9.65,8.6,9.34,2143000.0],["2020-09-29",9.28,9.47,9.02,9.19,1012600.0],["2020-09-30",9.19,9.56,8.17,8.49,2847900.0],["2020-10-01",8.49,8.68,8.05,8.18,2200900.0],["2020-10-02",8.01,8.19,7.9,8.04,987400.0],["2020-10-05",8.16,8.72,7.95,8.51,1759500.0],["2020-10-06",8.69,9.14,8.61,8.72,1663000.0],["2020-10-07",8.79,9.08,8.64,8.97,623000.0],["2020-10-08",9.1,9.18,8.87,9.02,476800.0],["2020-10-09",9.06,9.06,8.36,8.44,804900.0],["2020-10-12",8.49,9.01,8.47,8.72,724600.0],["2020-10-13",8.72,9.36,8.5,9.14,804700.0],["2020-10-14",9.22,9.26,8.87,8.87,500900.0],["2020-10-15",8.8,8.9,8.6,8.88,455600.0],["2020-10-16",8.87,9.09,8.73,8.92,480000.0],["2020-10-19",8.94,9.04,8.37,8.41,783700.0],["2020-10-20",8.45,8.77,8.16,8.29,518500.0],["2020-10-21",8.26,8.56,8.17,8.21,589700.0],["2020-10-22",8.34,8.59,8.11,8.31,809400.0],["2020-10-23",8.31,8.35,7.92,7.99,674900.0],["2020-10-26",7.8,7.93,7.4,7.65,797600.0],["2020-10-27",7.77,8.1,7.53,7.87,578900.0],["2020-10-28",7.67,7.7,7.39,7.47,597100.0],["2020-10-29",7.53,7.6,7.29,7.3,720300.0],["2020-10-30",7.24,7.44,6.76,7.07,1074400.0],["2020-11-02",7.06,7.19,6.89,6.99,712000.0],["2020-11-03",7.1,7.37,6.8,7.19,1670200.0],["2020-11-04",7.23,7.99,7.23,7.58,958100.0],["2020-11-05",7.7,7.7,7.23,7.27,652100.0],["2020-11-06",7.2,7.39,7.03,7.22,435800.0],["2020-11-09",7.32,7.73,7.01,7.48,876100.0],["2020-11-10",7.41,7.65,7.12,7.42,576200.0],["2020-11-11",7.5,8.11,7.4,7.68,1375300.0],["2020-11-12",7.63,8.18,7.58,7.9,724800.0],["2020-11-13",8.0,8.5,7.95,8.08,861600.0],["2020-11-16",8.4,8.7,8.14,8.43,742600.0],["2020-11-17",8.49,8.9,8.24,8.5,939000.0],["2020-11-18",8.48,9.0,8.41,8.44,780300.0],["2020-11-19",8.4,8.9,8.26,8.77,682600.0],["2020-11-20",8.85,9.0,8.5,8.63,548200.0],["2020-11-23",8.7,9.25,8.63,9.03,662200.0],["2020-11-24",9.1,9.34,8.86,9.01,922900.0],["2020-11-25",9.03,9.55,8.99,9.21,848600.0],["2020-11-27",9.38,9.5,9.19,9.26,276600.0],["2020-11-30",9.35,9.4,8.58,8.82,605500.0],["2020-12-01",9.0,9.27,8.82,8.95,465300.0],["2020-12-02",8.87,9.32,8.78,9.19,292900.0],["2020-12-03",9.27,9.5,9.0,9.1,358400.0],["2020-12-04",9.1,9.34,8.6,8.76,556900.0],["2020-12-07",8.77,9.2,8.48,8.62,477200.0],["2020-12-08",8.56,9.05,8.5,8.85,490600.0],["2020-12-09",8.97,9.0,8.42,8.61,463500.0],["2020-12-10",8.57,9.16,8.49,9.02,520400.0],["2020-12-11",8.92,9.11,8.76,8.84,474800.0],["2020-12-14",8.96,9.64,8.74,9.21,1450900.0],["2020-12-15",9.7,9.73,8.95,9.18,819900.0],["2020-12-16",9.2,9.43,8.77,8.87,444900.0],["2020-12-17",8.95,9.03,8.45,8.56,540900.0],["2020-12-18",8.6,9.0,8.26,8.41,2679700.0],["2020-12-21",8.31,8.51,8.13,8.27,723400.0],["2020-12-22",8.5,8.85,8.3,8.73,606500.0],["2020-12-23",8.77,8.84,8.54,8.75,374300.0],["2020-12-24",8.78,9.08,8.71,8.91,292400.0],["2020-12-28",9.05,9.05,8.54,8.59,367800.0],["2020-12-29",8.62,8.62,7.94,8.01,578600.0],["2020-12-30",7.96,8.22,7.86,7.97,417000.0],["2020-12-31",7.9,7.96,7.67,7.87,596200.0],["2021-01-04",7.88,8.52,7.67,8.29,761500.0],["2021-01-05",8.32,8.84,8.12,8.45,696600.0],["2021-01-06",8.58,9.22,8.33,9.15,1008600.0],["2021-01-07",9.1,9.81,9.09,9.75,904900.0],["2021-01-08",9.76,10.43,9.57,10.35,915800.0],["2021-01-11",10.23,10.33,9.22,9.63,916600.0],["2021-01-12",9.65,9.96,9.21,9.31,517900.0],["2021-01-13",9.31,9.37,8.74,8.86,704100.0],["2021-01-14",8.88,9.2,8.85,8.97,919200.0],["2021-01-15",8.96,9.55,8.82,9.13,471300.0],["2021-01-19",9.26,9.49,8.83,8.93,589800.0],["2021-01-20",8.89,9.54,8.85,9.5,438700.0],["2021-01-21",9.52,9.89,9.43,9.77,540500.0],["2021-01-22",9.71,10.03,9.6,9.97,285700.0],["2021-01-25",9.97,10.32,9.88,10.25,635500.0],["2021-01-26",10.16,10.35,9.63,9.72,772500.0],["2021-01-27",9.57,10.65,9.57,10.04,1224500.0],["2021-01-28",10.19,10.67,9.77,9.86,704500.0],["2021-01-29",9.76,10.31,9.66,10.17,393600.0],["2021-02-01",10.17,10.59,9.92,10.48,294900.0],["2021-02-02",10.4,10.52,10.05,10.39,346700.0],["2021-02-03",10.35,10.53,10.15,10.24,331800.0],["2021-02-04",10.36,12.01,10.16,12.01,1042100.0],["2021-02-05",11.92,12.17,11.03,11.56,592500.0],["2021-02-08",11.51,11.64,11.03,11.18,510600.0],["2021-02-09",11.37,11.39,10.92,11.01,521700.0],["2021-02-10",11.16,11.17,10.64,11.0,352200.0],["2021-02-11",11.15,11.15,10.49,10.79,345500.0],["2021-02-12",10.67,10.78,10.41,10.69,232900.0],["2021-02-16",10.58,10.91,10.37,10.58,533700.0],["2021-02-17",10.51,11.22,10.25,10.67,499400.0],["2021-02-18",10.49,10.6,9.87,10.1,497800.0],["2021-02-19",10.07,10.54,10.0,10.11,401400.0],["2021-02-22",10.06,10.31,9.9,10.0,531800.0],["2021-02-23",9.74,9.9,9.43,9.72,565600.0],["2021-02-24",9.84,10.05,9.57,9.66,335000.0],["2021-02-25",9.61,9.78,9.26,9.41,302600.0],["2021-02-26",9.33,9.65,9.0,9.41,310200.0],["2021-03-01",9.49,10.29,9.25,10.03,579800.0],["2021-03-02",10.17,10.74,9.9,10.71,745000.0],["2021-03-03",10.8,11.09,10.08,10.24,752100.0],["2021-03-04",10.03,10.27,8.85,9.34,988500.0],["2021-03-05",9.5,9.6,8.86,9.44,914800.0],["2021-03-08",9.55,10.07,9.02,9.92,973300.0],["2021-03-09",9.95,10.16,8.94,9.33,1250300.0],["2021-03-10",9.57,9.57,9.08,9.17,848400.0],["2021-03-11",9.48,9.76,9.26,9.71,691600.0],["2021-03-12",9.71,10.14,9.58,9.93,660500.0],["2021-03-15",9.9,10.64,9.9,10.02,408900.0],["2021-03-16",10.04,10.54,9.48,9.67,523800.0],["2021-03-17",9.66,9.97,9.41,9.88,193300.0],["2021-03-18",9.74,9.98,9.55,9.59,244900.0],["2021-03-19",9.65,10.07,9.41,9.94,655900.0],["2021-03-22",9.87,10.91,9.79,10.53,760900.0],["2021-03-23",8.84,8.9,7.53,8.3,3356200.0],["2021-03-24",8.38,8.41,7.5,7.66,2120300.0],["2021-03-25",7.52,7.69,7.25,7.56,1471100.0],["2021-03-26",7.72,7.78,7.02,7.35,831400.0],["2021-03-29",7.37,7.5,6.97,7.09,1048600.0],["2021-03-30",5.25,6.11,4.82,5.96,7678500.0],["2021-03-31",5.83,6.2,5.47,5.61,2548600.0],["2021-04-01",5.69,6.34,5.62,6.09,1772400.0],["2021-04-05",6.19,6.64,5.99,6.36,1324700.0],["2021-04-06",6.29,6.47,6.24,6.27,505400.0],["2021-04-07",6.23,6.4,6.18,6.26,575800.0],["2021-04-08",6.31,6.37,6.23,6.29,287300.0],["2021-04-09",6.29,6.57,6.21,6.23,868400.0],["2021-04-12",6.22,6.87,6.06,6.35,1085300.0],["2021-04-13",6.36,6.5,6.18,6.44,465100.0],["2021-04-14",6.44,6.6,6.25,6.26,687000.0],["2021-04-15",6.37,6.59,6.3,6.34,246200.0],["2021-04-16",6.4,6.47,6.1,6.27,334200.0],["2021-04-19",6.1,6.25,5.91,5.95,597200.0],["2021-04-20",5.93,6.02,5.87,5.9,361200.0],["2021-04-21",5.87,6.17,5.7,6.11,257700.0],["2021-04-22",6.12,6.36,6.03,6.08,408600.0],["2021-04-23",6.12,6.35,6.01,6.07,316900.0],["2021-04-26",6.11,6.37,6.03,6.27,630500.0],["2021-04-27",6.31,6.31,6.0,6.18,1292800.0],["2021-04-28",6.13,6.33,6.05,6.18,701700.0],["2021-04-29",6.22,6.25,6.0,6.13,357500.0],["2021-04-30",6.06,6.17,5.9,6.15,772800.0],["2021-05-03",6.08,6.41,6.0,6.34,952500.0],["2021-05-04",6.27,6.27,5.68,5.79,841200.0],["2021-05-05",5.87,6.19,5.82,6.02,1300900.0],["2021-05-06",6.0,6.05,5.56,5.65,1662200.0],["2021-05-07",5.7,6.14,5.62,6.08,809200.0],["2021-05-10",6.09,6.33,5.89,6.02,1049200.0],["2021-05-11",6.01,6.15,5.79,5.81,1059000.0],["2021-05-12",5.73,6.35,5.69,6.12,1380600.0],["2021-05-13",5.85,6.31,5.46,5.86,1572200.0],["2021-05-14",5.75,6.22,5.53,6.21,991400.0],["2021-05-17",6.26,6.49,6.04,6.2,1948200.0],["2021-05-18",6.22,7.04,6.22,6.71,1925900.0],["2021-05-19",6.68,6.89,6.52,6.74,1382500.0],["2021-05-20",6.73,6.93,6.61,6.91,245100.0],["2021-05-21",6.68,7.11,6.53,6.85,576000.0],["2021-05-24",6.85,6.85,6.32,6.46,514000.0],["2021-05-25",6.44,6.73,6.35,6.52,405700.0],["2021-05-26",6.57,6.8,6.5,6.78,431800.0],["2021-05-27",6.84,6.95,6.71,6.89,918500.0],["2021-05-28",6.93,7.3,6.8,6.84,547700.0],["2021-06-01",6.84,6.95,6.51,6.73,610500.0],["2021-06-02",6.74,6.85,6.53,6.73,456900.0],["2021-06-03",6.8,7.0,6.71,6.91,472300.0],["2021-06-04",6.96,7.02,6.74,6.77,536900.0],["2021-06-07",6.8,7.15,6.73,7.07,838900.0],["2021-06-08",7.19,7.31,6.94,7.26,647800.0],["2021-06-09",7.3,7.49,7.26,7.3,236200.0],["2021-06-10",7.3,7.54,7.12,7.47,865600.0],["2021-06-11",7.55,7.55,7.06,7.24,767000.0],["2021-06-14",7.31,7.46,7.25,7.31,431300.0],["2021-06-15",7.1,7.31,7.03,7.13,318900.0],["2021-06-16",7.09,7.23,6.92,7.06,257600.0],["2021-06-17",6.82,7.28,6.82,7.17,327900.0],["2021-06-18",7.12,7.25,7.01,7.24,679300.0],["2021-06-21",7.14,7.32,6.99,7.04,365100.0],["2021-06-22",7.04,7.04,6.58,6.75,480100.0],["2021-06-23",6.79,7.07,6.79,7.04,626300.0],["2021-06-24",7.08,7.31,7.02,7.19,450700.0],["2021-06-25",7.17,7.3,7.05,7.05,950000.0],["2021-06-28",7.13,7.16,6.81,6.84,385700.0],["2021-06-29",6.95,7.01,6.66,6.71,246300.0],["2021-06-30",6.66,6.87,6.48,6.66,278400.0],["2021-07-01",6.64,6.78,6.5,6.74,315100.0],["2021-07-02",6.75,6.78,6.57,6.68,167100.0],["2021-07-06",6.58,6.73,6.48,6.72,419400.0],["2021-07-07",6.74,6.95,6.62,6.7,339100.0],["2021-07-08",6.58,6.86,6.51,6.83,246300.0],["2021-07-09",6.91,7.03,6.72,7.0,353000.0],["2021-07-12",7.02,7.08,6.82,7.0,645400.0],["2021-07-13",6.97,7.05,6.91,6.96,525200.0],["2021-07-14",7.0,7.0,6.49,6.64,779200.0],["2021-07-15",6.69,6.71,6.44,6.48,371300.0],["2021-07-16",6.56,6.78,6.45,6.65,318200.0],["2021-07-19",6.61,6.79,6.56,6.69,408800.0],["2021-07-20",6.69,7.24,6.66,7.12,456800.0],["2021-07-21",7.18,7.18,6.84,6.85,311400.0],["2021-07-22",6.8,6.8,6.16,6.46,721200.0],["2021-07-23",6.48,6.49,5.79,5.84,279500.0],["2021-07-26",5.8,5.81,5.35,5.48,494600.0],["2021-07-27",5.49,5.81,5.4,5.65,385800.0],["2021-07-28",5.62,5.85,5.42,5.82,231800.0],["2021-07-29",5.84,5.92,5.74,5.76,157900.0],["2021-07-30",5.7,5.8,5.45,5.51,177400.0],["2021-08-02",5.51,5.7,5.48,5.61,229100.0],["2021-08-03",5.63,5.63,5.33,5.56,208700.0],["2021-08-04",5.53,5.72,5.37,5.55,458800.0],["2021-08-05",5.46,6.05,5.38,6.03,2025200.0],["2021-08-06",6.13,6.24,5.72,5.94,301300.0],["2021-08-09",6.02,6.08,5.79,5.84,209000.0],["2021-08-10",5.9,5.9,5.51,5.53,166100.0],["2021-08-11",5.6,5.77,5.5,5.7,202300.0],["2021-08-12",5.67,6.4,5.66,6.26,998200.0],["2021-08-13",6.32,6.45,6.16,6.41,391100.0],["2021-08-16",6.35,6.55,5.96,5.97,297100.0],["2021-08-17",5.91,6.35,5.8,6.31,475900.0],["2021-08-18",6.27,6.48,5.68,5.72,308900.0],["2021-08-19",6.03,6.03,5.56,5.61,242300.0],["2021-08-20",5.55,6.18,5.55,6.04,279300.0],["2021-08-23",6.14,6.23,5.92,6.02,234700.0],["2021-08-24",6.06,6.15,5.95,5.99,185000.0],["2021-08-25",6.02,6.06,5.89,5.93,116200.0],["2021-08-26",5.96,6.23,5.65,5.75,290700.0],["2021-08-27",5.77,6.0,5.74,5.94,180000.0],["2021-08-30",5.93,6.1,5.92,6.07,80200.0],["2021-08-31",6.07,6.64,6.07,6.33,259200.0],["2021-09-01",6.27,6.64,6.25,6.5,381500.0],["2021-09-02",6.47,6.56,6.33,6.43,290900.0],["2021-09-03",6.25,6.5,6.06,6.23,222200.0],["2021-09-07",6.27,6.54,6.04,6.1,190700.0],["2021-09-08",6.03,6.12,5.72,5.9,405000.0],["2021-09-09",5.92,6.19,5.91,6.08,205300.0],["2021-09-10",6.18,6.2,5.97,6.05,394500.0],["2021-09-13",6.06,6.45,5.93,6.09,1232800.0],["2021-09-14",6.14,6.14,5.46,5.49,482700.0],["2021-09-15",5.67,6.2,5.38,5.54,1183900.0],["2021-09-16",5.52,5.52,5.12,5.5,365800.0],["2021-09-17",5.5,5.94,5.4,5.68,832400.0],["2021-09-20",5.58,5.7,5.47,5.6,271600.0],["2021-09-21",5.64,5.72,5.53,5.68,126300.0],["2021-09-22",5.69,5.9,5.62,5.85,120200.0],["2021-09-23",5.86,6.11,5.83,6.08,153400.0],["2021-09-24",6.07,6.32,6.0,6.18,326600.0],["2021-09-27",6.2,6.24,6.0,6.16,150600.0],["2021-09-28",6.13,6.28,5.35,5.4,871400.0],["2021-09-29",5.49,5.54,4.87,4.89,1447600.0],["2021-09-30",4.89,5.24,4.88,4.9,1232000.0],["2021-10-01",4.95,5.0,4.76,4.8,442100.0],["2021-10-04",4.86,4.87,4.64,4.76,251500.0],["2021-10-05",4.84,4.84,4.5,4.68,391000.0],["2021-10-06",4.64,4.85,4.6,4.76,197700.0],["2021-10-07",4.75,4.89,4.66,4.73,116100.0],["2021-10-08",4.76,4.84,4.48,4.5,153500.0],["2021-10-11",4.5,4.68,4.5,4.64,139300.0],["2021-10-12",4.68,4.75,4.64,4.74,90700.0],["2021-10-13",4.74,4.82,4.66,4.72,104800.0],["2021-10-14",4.74,4.83,4.69,4.72,143100.0],["2021-10-15",4.82,5.22,4.74,5.15,526000.0],["2021-10-18",5.1,5.1,4.61,4.63,262900.0],["2021-10-19",4.89,4.89,4.58,4.69,165400.0],["2021-10-20",4.65,4.86,4.48,4.49,476900.0],["2021-10-21",4.49,4.59,4.26,4.39,387400.0],["2021-10-22",4.42,4.43,4.16,4.34,148100.0],["2021-10-25",4.35,4.44,4.24,4.4,164300.0],["2021-10-26",4.4,4.49,4.35,4.39,148100.0],["2021-10-27",4.42,4.62,4.2,4.39,7546200.0],["2021-10-28",4.52,4.64,4.33,4.48,758900.0],["2021-10-29",4.46,4.62,4.39,4.59,240900.0],["2021-11-01",4.57,4.82,4.54,4.76,379400.0],["2021-11-02",4.72,4.88,4.6,4.85,458800.0],["2021-11-03",4.87,4.95,4.82,4.85,413500.0],["2021-11-04",4.86,4.95,4.64,4.71,230000.0],["2021-11-05",4.76,4.8,4.65,4.7,265400.0],["2021-11-08",4.7,4.83,4.67,4.7,183800.0],["2021-11-09",4.68,4.72,4.6,4.67,174800.0],["2021-11-10",4.74,5.03,4.69,4.69,432300.0],["2021-11-11",4.69,4.83,4.58,4.74,262300.0],["2021-11-12",4.81,4.83,4.58,4.66,259100.0],["2021-11-15",4.69,4.78,4.48,4.52,212700.0],["2021-11-16",4.57,4.57,4.36,4.4,267500.0],["2021-11-17",4.34,4.39,4.16,4.18,244600.0],["2021-11-18",4.27,4.38,4.1,4.28,1375500.0],["2021-11-19",4.25,4.37,4.23,4.31,183100.0],["2021-11-22",4.33,4.33,3.94,4.0,263600.0],["2021-11-23",3.99,4.15,3.78,3.97,212500.0],["2021-11-24",4.05,4.41,3.93,4.24,175500.0],["2021-11-26",4.15,4.24,3.97,3.99,122700.0],["2021-11-29",4.08,4.09,3.96,3.98,348100.0],["2021-11-30",3.93,4.01,3.85,3.9,335900.0],["2021-12-01",3.98,4.02,3.66,3.67,238100.0],["2021-12-02",3.71,3.77,3.61,3.66,187400.0],["2021-12-03",3.67,3.72,3.35,3.45,214000.0],["2021-12-06",3.45,3.49,3.33,3.48,157600.0],["2021-12-07",3.59,3.74,3.58,3.66,173500.0],["2021-12-08",3.7,3.73,3.59,3.62,199900.0],["2021-12-09",3.58,3.63,3.53,3.58,146700.0],["2021-12-10",3.6,3.64,3.46,3.47,214400.0],["2021-12-13",3.44,3.45,3.28,3.29,246900.0],["2021-12-14",3.25,3.39,3.21,3.26,167100.0],["2021-12-15",3.25,3.4,3.21,3.38,237100.0],["2021-12-16",3.4,3.43,3.22,3.23,197100.0],["2021-12-17",3.22,3.32,3.11,3.16,1078500.0],["2021-12-20",3.22,3.5,3.1,3.47,1195500.0],["2021-12-21",3.53,3.77,3.45,3.55,325000.0],["2021-12-22",3.52,3.63,3.37,3.56,319000.0],["2021-12-23",3.58,3.75,3.49,3.7,262400.0],["2021-12-27",3.67,3.67,3.47,3.5,196600.0],["2021-12-28",3.46,3.68,3.27,3.3,438500.0],["2021-12-29",3.34,3.4,3.19,3.25,243600.0],["2021-12-30",3.25,3.33,3.22,3.28,233600.0],["2021-12-31",3.2,3.28,3.07,3.14,560200.0],["2022-01-03",3.13,3.26,3.02,3.25,235700.0],["2022-01-04",3.29,3.4,3.01,3.28,355600.0],["2022-01-05",3.25,3.25,2.95,2.96,172300.0],["2022-01-06",2.95,2.97,2.8,2.97,391200.0],["2022-01-07",2.96,3.01,2.86,2.88,316600.0],["2022-01-10",2.88,2.88,2.71,2.81,243900.0],["2022-01-11",2.82,2.82,2.71,2.71,149900.0],["2022-01-12",2.77,2.77,2.62,2.64,228500.0],["2022-01-13",2.69,2.71,2.56,2.59,254400.0],["2022-01-14",2.62,2.65,2.48,2.63,107800.0],["2022-01-18",2.57,2.65,2.46,2.5,372700.0],["2022-01-19",2.52,2.63,2.48,2.51,446100.0],["2022-01-20",2.51,2.58,2.37,2.39,655200.0],["2022-01-21",2.34,2.43,2.18,2.18,294800.0],["2022-01-24",2.07,2.25,2.03,2.19,334100.0],["2022-01-25",2.16,2.3,2.14,2.15,425900.0],["2022-01-26",2.21,2.3,2.08,2.12,303100.0],["2022-01-27",2.15,2.17,2.05,2.06,247800.0],["2022-01-28",2.1,2.25,2.04,2.19,513400.0],["2022-01-31",2.14,2.3,2.14,2.19,173400.0],["2022-02-01",2.22,2.4,2.17,2.35,149100.0],["2022-02-02",2.34,2.37,2.1,2.26,520800.0],["2022-02-03",2.19,2.26,2.12,2.25,232500.0],["2022-02-04",2.23,2.37,2.17,2.35,216200.0],["2022-02-07",2.32,2.46,2.32,2.45,169300.0],["2022-02-08",2.4,2.47,2.37,2.46,228500.0],["2022-02-09",2.47,2.54,2.45,2.51,279900.0],["2022-02-10",2.45,2.57,2.45,2.56,220600.0],["2022-02-11",2.59,2.66,2.45,2.55,308600.0],["2022-02-14",2.55,2.55,2.38,2.49,197200.0],["2022-02-15",2.49,2.59,2.49,2.5,117200.0],["2022-02-16",2.31,2.97,2.31,2.9,538600.0],["2022-02-17",2.9,3.16,2.87,3.0,684300.0],["2022-02-18",3.0,3.07,2.84,3.0,474400.0],["2022-02-22",2.93,2.94,2.8,2.9,294400.0],["2022-02-23",2.89,3.05,2.52,2.93,388600.0],["2022-02-24",2.81,2.9,2.67,2.7,688200.0],["2022-02-25",2.7,2.88,2.59,2.79,182000.0],["2022-02-28",2.74,2.78,2.43,2.46,381900.0],["2022-03-01",2.44,2.47,2.33,2.39,524400.0],["2022-03-02",2.37,2.47,2.33,2.46,266600.0],["2022-03-03",2.43,2.49,2.37,2.39,200200.0],["2022-03-04",2.32,2.42,2.25,2.32,176800.0],["2022-03-07",2.35,2.35,2.08,2.09,220600.0],["2022-03-08",2.08,2.35,2.02,2.04,294900.0],["2022-03-09",2.09,2.28,2.04,2.28,139000.0],["2022-03-10",2.22,2.34,2.15,2.19,185100.0],["2022-03-11",2.2,2.2,2.06,2.08,166200.0],["2022-03-14",2.11,2.19,2.04,2.12,266300.0],["2022-03-15",2.14,2.23,2.04,2.21,140400.0],["2022-03-16",2.25,2.32,2.19,2.29,125900.0],["2022-03-17",2.28,2.56,2.28,2.53,109100.0],["2022-03-18",2.53,2.6,2.37,2.45,291100.0],["2022-03-21",2.45,2.47,2.37,2.42,140300.0],["2022-03-22",2.44,2.45,2.28,2.29,164000.0],["2022-03-23",2.24,2.27,2.06,2.07,273200.0],["2022-03-24",2.06,2.22,2.04,2.22,232100.0],["2022-03-25",2.23,2.24,2.11,2.17,145200.0],["2022-03-28",2.18,2.21,2.03,2.12,307100.0],["2022-03-29",2.15,2.24,2.09,2.1,225000.0],["2022-03-30",2.08,2.11,2.0,2.01,140000.0],["2022-03-31",2.0,2.04,1.92,2.0,357600.0],["2022-04-01",2.06,2.12,1.79,2.03,1755800.0],["2022-04-04",2.11,2.85,2.08,2.32,1980400.0],["2022-04-05",2.33,2.57,2.33,2.46,618400.0],["2022-04-06",2.43,2.5,2.39,2.48,723000.0],["2022-04-07",2.45,2.69,2.39,2.5,413600.0],["2022-04-08",2.49,2.56,2.37,2.38,237100.0],["2022-04-11",2.36,2.36,2.11,2.19,174400.0],["2022-04-12",2.21,2.21,2.1,2.21,569400.0],["2022-04-13",2.25,2.32,2.14,2.31,399000.0],["2022-04-14",2.31,2.32,2.12,2.17,174200.0],["2022-04-18",2.16,2.16,1.97,1.99,411800.0],["2022-04-19",1.98,2.07,1.88,1.99,548500.0],["2022-04-20",2.0,2.07,1.96,2.0,329400.0],["2022-04-21",2.06,2.06,1.89,1.89,292900.0],["2022-04-22",1.89,2.04,1.82,1.91,271100.0],["2022-04-25",1.92,2.07,1.87,2.02,160400.0],["2022-04-26",1.97,1.97,1.83,1.83,246200.0],["2022-04-27",1.83,1.96,1.81,1.93,412200.0],["2022-04-28",1.98,2.34,1.92,2.22,1474800.0],["2022-04-29",2.22,2.4,1.93,1.95,775100.0],["2022-05-02",1.91,1.96,1.7,1.86,632000.0],["2022-05-03",1.8,1.98,1.8,1.91,426000.0],["2022-05-04",1.91,1.98,1.83,1.94,278100.0],["2022-05-05",1.72,1.86,1.6,1.75,460500.0],["2022-05-06",1.73,1.77,1.6,1.71,622600.0],["2022-05-09",1.7,1.7,1.5,1.51,598100.0],["2022-05-10",1.57,1.74,1.54,1.62,272500.0],["2022-05-11",1.6,1.63,1.45,1.47,277500.0],["2022-05-12",1.5,1.67,1.25,1.29,890900.0],["2022-05-13",1.29,1.29,1.16,1.23,1025200.0],["2022-05-16",1.22,1.26,1.17,1.25,469900.0],["2022-05-17",1.26,1.29,1.21,1.27,353200.0],["2022-05-18",1.24,1.28,1.18,1.26,360100.0],["2022-05-19",1.28,1.32,1.25,1.27,203300.0],["2022-05-20",1.29,1.29,1.2,1.23,200000.0],["2022-05-23",1.22,1.29,1.16,1.27,188400.0],["2022-05-24",1.26,1.35,1.18,1.31,228200.0],["2022-05-25",1.32,1.32,1.25,1.27,152400.0],["2022-05-26",1.26,1.32,1.26,1.32,107600.0],["2022-05-27",1.4,1.51,1.4,1.48,222500.0],["2022-05-31",1.45,1.5,1.35,1.4,171800.0],["2022-06-01",1.38,1.42,1.27,1.28,158900.0],["2022-06-02",1.26,1.38,1.25,1.33,142800.0],["2022-06-03",1.32,1.65,1.32,1.58,218500.0],["2022-06-06",1.63,1.9,1.61,1.88,758300.0],["2022-06-07",1.89,2.3,1.88,2.27,567000.0],["2022-06-08",2.2,2.4,2.08,2.15,281900.0],["2022-06-09",2.15,2.42,2.12,2.31,265900.0],["2022-06-10",2.23,2.25,2.07,2.15,132000.0],["2022-06-13",2.05,2.07,1.86,2.0,348300.0],["2022-06-14",2.09,2.09,1.9,1.91,633200.0],["2022-06-15",1.9,2.22,1.88,2.19,474700.0],["2022-06-16",2.12,2.18,1.87,1.91,919000.0],["2022-06-17",1.91,2.09,1.87,1.97,469700.0],["2022-06-21",2.01,2.09,1.9,2.06,472500.0],["2022-06-22",2.19,2.79,2.16,2.3,1659600.0],["2022-06-23",2.26,2.4,2.18,2.4,468800.0],["2022-06-24",2.43,2.85,2.38,2.82,5423300.0],["2022-06-27",2.81,2.85,2.65,2.66,483700.0],["2022-06-28",2.68,2.75,2.52,2.54,282200.0],["2022-06-29",2.54,2.92,2.4,2.9,567000.0],["2022-06-30",2.82,3.57,2.78,3.25,1456700.0],["2022-07-01",3.27,3.58,3.14,3.18,697000.0],["2022-07-05",3.03,3.2,2.8,3.14,551400.0],["2022-07-06",3.19,3.71,2.95,3.58,804400.0],["2022-07-07",3.6,4.14,3.52,4.08,1891000.0],["2022-07-08",4.08,4.32,3.91,4.18,655200.0],["2022-07-11",4.13,4.24,3.81,3.98,356300.0],["2022-07-12",3.96,4.3,3.9,4.28,280100.0],["2022-07-13",4.18,4.33,3.99,4.06,304000.0],["2022-07-14",3.94,4.33,3.93,4.11,458100.0],["2022-07-15",4.11,4.24,3.66,3.79,581000.0],["2022-07-18",3.8,3.98,3.76,3.9,197100.0],["2022-07-19",3.95,3.95,3.75,3.83,125900.0],["2022-07-20",3.84,3.93,3.51,3.73,321900.0],["2022-07-21",3.75,3.77,3.63,3.74,143200.0],["2022-07-22",3.74,3.74,3.45,3.49,199600.0],["2022-07-25",3.51,3.51,2.83,2.83,611400.0],["2022-07-26",2.79,2.84,2.7,2.7,274200.0],["2022-07-27",2.67,2.88,2.6,2.86,244800.0],["2022-07-28",2.83,2.84,2.66,2.7,251600.0],["2022-07-29",2.71,2.74,2.52,2.54,216000.0],["2022-08-01",2.52,2.6,2.37,2.39,257000.0],["2022-08-02",2.38,2.54,2.32,2.37,344100.0],["2022-08-03",2.39,2.58,2.39,2.47,220200.0],["2022-08-04",2.51,2.54,2.38,2.41,321300.0],["2022-08-05",2.4,2.54,2.35,2.38,344900.0],["2022-08-08",2.44,2.52,2.4,2.45,357100.0],["2022-08-09",2.46,2.53,2.38,2.45,166900.0],["2022-08-10",2.52,2.55,2.4,2.55,154400.0],["2022-08-11",2.52,4.64,2.52,2.98,6484700.0],["2022-08-12",3.14,3.8,2.93,3.5,1181200.0],["2022-08-15",3.42,3.53,3.23,3.5,302900.0],["2022-08-16",3.45,3.91,3.45,3.7,347000.0],["2022-08-17",3.61,3.74,3.33,3.47,209500.0],["2022-08-18",3.43,3.58,3.33,3.5,166200.0],["2022-08-19",3.46,3.5,3.23,3.46,270100.0],["2022-08-22",3.37,3.46,3.3,3.34,105500.0],["2022-08-23",3.3,3.52,3.28,3.51,122700.0],["2022-08-24",3.53,3.53,3.39,3.5,92300.0],["2022-08-25",3.51,3.63,3.41,3.48,232600.0],["2022-08-26",3.47,3.47,3.1,3.16,101800.0],["2022-08-29",3.13,3.16,2.96,3.0,308500.0],["2022-08-30",2.98,2.98,2.68,2.83,116000.0],["2022-08-31",2.88,3.02,2.87,2.97,104900.0],["2022-09-01",2.91,3.0,2.56,2.94,111700.0],["2022-09-02",2.99,3.02,2.84,2.85,71900.0],["2022-09-06",2.83,3.11,2.8,2.91,187100.0],["2022-09-07",2.87,3.13,2.81,3.08,211100.0],["2022-09-08",3.01,3.09,2.89,3.01,104900.0],["2022-09-09",3.06,3.28,3.03,3.23,136400.0],["2022-09-12",3.26,3.56,3.21,3.43,183600.0],["2022-09-13",3.4,3.59,3.35,3.44,222100.0],["2022-09-14",3.43,3.64,3.37,3.52,150900.0],["2022-09-15",3.49,3.63,3.34,3.36,129900.0],["2022-09-16",3.36,3.54,3.05,3.22,820100.0],["2022-09-19",3.22,3.45,3.13,3.39,348200.0],["2022-09-20",3.45,3.68,3.13,3.67,428500.0],["2022-09-21",3.61,3.78,3.4,3.64,232100.0],["2022-09-22",3.61,4.0,3.5,3.92,475900.0],["2022-09-23",3.66,3.98,3.61,3.91,441500.0],["2022-09-26",3.85,3.98,3.56,3.75,457200.0],["2022-09-27",3.76,3.76,3.5,3.65,293600.0],["2022-09-28",3.66,4.13,3.66,3.78,411100.0],["2022-09-29",3.79,3.87,3.44,3.54,120800.0],["2022-09-30",3.5,3.71,3.44,3.61,93400.0],["2022-10-03",3.56,3.75,3.47,3.54,183600.0],["2022-10-04",3.64,3.77,3.35,3.75,207700.0],["2022-10-05",3.67,3.71,3.55,3.66,165300.0],["2022-10-06",3.61,3.8,3.51,3.74,418000.0],["2022-10-07",3.66,4.25,3.66,4.08,638400.0],["2022-10-10",4.14,4.52,4.0,4.43,729200.0],["2022-10-11",4.44,4.55,4.06,4.47,324300.0],["2022-10-12",4.46,4.73,4.37,4.57,230900.0],["2022-10-13",4.37,4.63,4.29,4.57,206800.0],["2022-10-14",4.6,5.28,4.5,5.2,1186700.0],["2022-10-17",5.22,5.31,4.05,4.59,989900.0],["2022-10-18",4.59,5.19,4.59,5.04,395100.0],["2022-10-19",4.97,5.3,4.9,5.19,488600.0],["2022-10-20",5.19,5.25,4.71,4.92,475600.0],["2022-10-21",4.86,4.95,4.51,4.69,293500.0],["2022-10-24",4.64,4.74,4.22,4.25,330900.0],["2022-10-25",4.25,4.62,4.15,4.56,321500.0],["2022-10-26",4.51,4.92,4.51,4.59,210600.0],["2022-10-27",4.62,4.62,4.35,4.37,87100.0],["2022-10-28",4.38,4.59,4.33,4.52,77900.0],["2022-10-31",4.53,5.02,4.53,4.79,404900.0],["2022-11-01",4.82,4.98,4.67,4.81,74900.0],["2022-11-02",4.75,5.0,4.66,4.84,136700.0],["2022-11-03",4.77,5.0,4.68,4.77,172100.0],["2022-11-04",4.86,4.86,4.38,4.52,171000.0],["2022-11-07",4.52,4.82,4.33,4.39,1049700.0],["2022-11-08",4.37,4.65,4.37,4.63,119000.0],["2022-11-09",4.55,4.55,3.94,3.94,385700.0],["2022-11-10",3.75,4.46,3.45,4.17,545000.0],["2022-11-11",4.19,4.46,3.54,3.64,589600.0],["2022-11-14",3.57,3.94,3.35,3.4,924800.0],["2022-11-15",3.45,3.7,3.16,3.18,368200.0],["2022-11-16",3.2,3.37,3.04,3.33,269200.0],["2022-11-17",3.25,3.81,3.18,3.76,394900.0],["2022-11-18",3.78,4.25,3.62,4.0,381200.0],["2022-11-21",3.91,4.14,3.82,3.99,160800.0],["2022-11-22",3.98,4.18,3.98,4.1,117300.0],["2022-11-23",4.1,4.35,4.09,4.21,494600.0],["2022-11-25",4.23,4.34,4.2,4.24,114700.0],["2022-11-28",4.15,4.64,3.84,4.47,336600.0],["2022-11-29",4.47,4.53,4.05,4.09,146100.0],["2022-11-30",4.01,4.35,3.94,4.24,218900.0],["2022-12-01",4.2,4.43,4.16,4.35,495700.0],["2022-12-02",4.42,4.42,4.09,4.2,332900.0],["2022-12-05",4.17,4.31,4.06,4.25,187600.0],["2022-12-06",4.34,4.41,4.09,4.39,672700.0],["2022-12-07",4.4,4.4,3.95,4.0,200400.0],["2022-12-08",3.94,3.97,3.73,3.9,579900.0],["2022-12-09",3.87,3.95,3.67,3.89,494600.0],["2022-12-12",3.91,3.95,3.53,3.61,1395500.0],["2022-12-13",4.3,5.09,4.06,4.79,7208900.0],["2022-12-14",4.85,6.75,4.79,6.02,5815600.0],["2022-12-15",6.0,6.11,5.37,5.39,1109200.0],["2022-12-16",5.31,5.82,5.0,5.19,3362900.0],["2022-12-19",5.19,5.36,4.81,5.23,883400.0],["2022-12-20",5.27,5.41,4.87,5.24,921900.0],["2022-12-21",5.24,6.24,5.19,6.05,829000.0],["2022-12-22",6.18,6.72,5.9,6.41,635600.0],["2022-12-23",6.27,6.65,6.24,6.51,676400.0],["2022-12-27",6.53,6.63,5.93,6.11,449600.0],["2022-12-28",6.11,6.58,6.03,6.52,412400.0],["2022-12-29",6.59,7.05,6.48,7.0,629600.0],["2022-12-30",6.98,7.09,6.77,7.0,762800.0],["2023-01-03",7.05,7.12,6.1,6.2,515300.0],["2023-01-04",6.21,6.36,5.92,6.3,392100.0],["2023-01-05",6.27,6.33,6.06,6.21,253500.0],["2023-01-06",6.34,6.37,5.77,5.79,305100.0],["2023-01-09",5.7,5.77,5.47,5.47,372900.0],["2023-01-10",5.46,5.57,5.33,5.47,286600.0],["2023-01-11",5.43,5.48,5.18,5.26,348800.0],["2023-01-12",5.28,5.35,4.99,5.25,1203700.0],["2023-01-13",5.17,5.7,5.13,5.46,664600.0],["2023-01-17",5.52,5.67,5.19,5.37,727300.0],["2023-01-18",5.5,5.56,4.78,4.81,591500.0],["2023-01-19",4.76,4.84,4.4,4.46,555900.0],["2023-01-20",4.5,4.84,4.22,4.76,709300.0],["2023-01-23",4.77,4.79,4.56,4.71,319500.0],["2023-01-24",4.68,4.76,4.53,4.55,421000.0],["2023-01-25",4.49,4.65,4.32,4.57,422600.0],["2023-01-26",4.58,4.64,4.36,4.47,290600.0],["2023-01-27",4.47,4.57,4.29,4.31,267700.0],["2023-01-30",4.32,4.58,4.22,4.48,646400.0],["2023-01-31",4.63,5.08,4.63,4.93,483000.0],["2023-02-01",5.18,5.26,4.87,5.11,517100.0],["2023-02-02",5.0,5.51,4.94,5.2,542100.0],["2023-02-03",5.19,5.33,5.05,5.15,338000.0],["2023-02-06",5.16,5.31,5.03,5.07,225600.0],["2023-02-07",5.05,5.33,4.92,5.26,297600.0],["2023-02-08",5.25,5.26,4.74,4.74,366500.0],["2023-02-09",4.83,4.91,4.66,4.77,261200.0],["2023-02-10",4.73,4.77,4.33,4.35,589300.0],["2023-02-13",4.4,4.63,4.15,4.19,358300.0],["2023-02-14",4.17,4.41,4.04,4.25,377700.0],["2023-02-15",4.24,4.43,4.05,4.35,575700.0],["2023-02-16",4.03,4.74,4.01,4.64,497400.0],["2023-02-17",4.63,4.78,4.49,4.75,290700.0],["2023-02-21",4.74,4.74,4.25,4.32,427500.0],["2023-02-22",4.31,4.36,4.12,4.3,371500.0],["2023-02-23",4.3,4.4,4.15,4.25,279300.0],["2023-02-24",4.23,4.34,4.13,4.25,532900.0],["2023-02-27",4.25,4.32,4.2,4.25,392700.0],["2023-02-28",4.27,4.55,4.08,4.2,520800.0],["2023-03-01",4.19,4.39,4.11,4.2,541000.0],["2023-03-02",4.08,4.18,4.05,4.1,300100.0],["2023-03-03",4.14,4.31,4.07,4.22,181400.0],["2023-03-06",4.2,4.23,4.03,4.2,329300.0],["2023-03-07",4.21,4.27,4.15,4.22,152500.0],["2023-03-08",4.22,4.33,4.06,4.24,298700.0],["2023-03-09",4.25,4.27,4.06,4.26,341800.0],["2023-03-10",4.24,4.26,3.81,4.0,574600.0],["2023-03-13",4.0,4.12,3.94,4.02,255500.0],["2023-03-14",4.11,4.41,4.02,4.18,516300.0],["2023-03-15",4.19,4.19,3.76,3.99,901300.0],["2023-03-16",3.94,4.21,3.83,4.09,250400.0],["2023-03-17",4.05,4.17,3.92,4.0,434700.0],["2023-03-20",4.0,4.23,3.92,4.18,312100.0],["2023-03-21",4.18,4.31,3.99,4.24,418400.0],["2023-03-22",4.21,4.21,3.74,3.8,697900.0],["2023-03-23",3.8,3.86,3.53,3.77,665000.0],["2023-03-24",3.71,3.76,3.45,3.58,539900.0],["2023-03-27",3.62,3.81,3.62,3.74,537500.0],["2023-03-28",3.75,4.11,3.75,4.01,516900.0],["2023-03-29",4.03,4.5,3.94,4.35,453500.0],["2023-03-30",4.34,4.55,4.06,4.13,379800.0],["2023-03-31",4.12,4.42,4.12,4.33,337200.0],["2023-04-03",4.36,4.75,4.27,4.63,439400.0],["2023-04-04",4.61,4.62,4.38,4.45,242900.0],["2023-04-05",4.43,4.61,4.35,4.43,197900.0],["2023-04-06",4.43,4.47,4.35,4.42,147300.0],["2023-04-10",4.49,4.66,4.31,4.61,312900.0],["2023-04-11",4.6,4.75,4.55,4.69,276600.0],["2023-04-12",4.72,4.79,4.62,4.65,207600.0],["2023-04-13",4.69,4.7,4.52,4.63,143800.0],["2023-04-14",4.67,4.69,4.46,4.49,183600.0],["2023-04-17",4.46,4.7,4.43,4.48,132600.0],["2023-04-18",4.5,4.67,4.26,4.27,137400.0],["2023-04-19",4.27,4.37,4.25,4.33,146800.0],["2023-04-20",4.32,4.43,4.25,4.38,125300.0],["2023-04-21",4.44,4.51,4.26,4.32,317100.0],["2023-04-24",4.3,4.34,4.0,4.02,261500.0],["2023-04-25",4.04,4.19,3.73,3.96,394400.0],["2023-04-26",3.95,4.02,3.66,3.83,431400.0],["2023-04-27",3.84,4.09,3.75,3.85,206500.0],["2023-04-28",3.83,4.11,3.83,3.99,372800.0],["2023-05-01",3.99,4.0,3.76,3.83,308700.0],["2023-05-02",3.81,3.89,3.65,3.68,276800.0],["2023-05-03",3.66,3.79,3.25,3.75,442400.0],["2023-05-04",3.76,3.76,3.43,3.65,363000.0],["2023-05-05",3.75,4.05,3.69,3.99,353000.0],["2023-05-08",4.05,4.09,3.91,3.98,321700.0],["2023-05-09",3.94,4.0,3.84,3.98,183700.0],["2023-05-10",4.01,4.05,3.9,3.99,164300.0],["2023-05-11",3.94,4.0,3.77,3.87,216400.0],["2023-05-12",3.9,4.0,3.89,3.97,162900.0],["2023-05-15",3.99,4.12,3.91,4.03,192400.0],["2023-05-16",4.0,4.0,3.7,3.71,325500.0],["2023-05-17",3.74,3.82,3.61,3.67,587600.0],["2023-05-18",3.67,3.8,3.42,3.56,547900.0],["2023-05-19",3.58,3.76,3.56,3.74,308200.0],["2023-05-22",3.76,3.81,3.61,3.71,409100.0],["2023-05-23",3.22,4.09,3.2,3.81,1000700.0],["2023-05-24",3.67,3.75,3.15,3.59,883200.0],["2023-05-25",3.59,3.78,3.41,3.76,331700.0],["2023-05-26",3.78,3.81,3.59,3.66,362300.0],["2023-05-30",3.77,3.94,3.73,3.8,241100.0],["2023-05-31",3.84,4.01,3.84,3.96,238700.0],["2023-06-01",3.96,4.23,3.92,4.16,338200.0],["2023-06-02",4.17,4.66,4.09,4.55,422800.0],["2023-06-05",4.6,4.6,4.26,4.28,298400.0],["2023-06-06",4.29,4.33,4.18,4.26,206700.0],["2023-06-07",4.23,4.36,4.13,4.13,372400.0],["2023-06-08",4.14,4.24,4.04,4.11,277600.0],["2023-06-09",4.11,4.21,4.07,4.09,166200.0],["2023-06-12",4.08,4.22,4.08,4.18,182000.0],["2023-06-13",4.21,4.24,4.15,4.22,174400.0],["2023-06-14",4.3,4.3,4.04,4.06,131400.0],["2023-06-15",4.03,4.1,3.87,3.91,204900.0],["2023-06-16",3.9,4.01,3.66,3.98,725900.0],["2023-06-20",4.01,4.21,3.77,4.2,448600.0],["2023-06-21",4.16,4.36,4.05,4.21,338100.0],["2023-06-22",4.19,4.27,4.0,4.09,275600.0],["2023-06-23",4.02,4.09,3.61,3.74,7052600.0],["2023-06-26",3.75,3.75,3.48,3.7,452000.0],["2023-06-27",3.69,3.69,3.48,3.51,371100.0],["2023-06-28",3.48,3.72,3.45,3.66,650900.0],["2023-06-29",3.66,3.76,3.55,3.61,292800.0],["2023-06-30",3.66,3.76,3.62,3.64,322000.0],["2023-07-03",3.63,3.78,3.55,3.56,138600.0],["2023-07-05",3.8,3.85,3.6,3.81,522000.0],["2023-07-06",3.7,3.91,3.7,3.81,324000.0],["2023-07-07",3.8,3.94,3.78,3.92,194100.0],["2023-07-10",3.92,4.4,3.89,4.37,1580900.0],["2023-07-11",4.39,4.47,4.02,4.11,469900.0],["2023-07-12",4.16,4.19,4.07,4.14,145300.0],["2023-07-13",4.11,4.16,4.03,4.09,175200.0],["2023-07-14",4.09,4.15,3.96,4.04,185000.0],["2023-07-17",4.13,4.25,4.05,4.15,133400.0],["2023-07-18",4.15,4.31,4.15,4.19,173000.0],["2023-07-19",4.19,4.38,4.18,4.26,198700.0],["2023-07-20",4.26,4.39,4.23,4.27,206100.0],["2023-07-21",4.31,4.35,4.16,4.26,192500.0],["2023-07-24",4.25,4.36,4.18,4.2,162500.0],["2023-07-25",4.18,4.21,3.87,3.91,268900.0],["2023-07-26",3.91,3.99,3.78,3.87,194300.0],["2023-07-27",3.89,3.89,3.8,3.87,177400.0],["2023-07-28",3.89,4.12,3.75,4.09,282300.0],["2023-07-31",4.1,4.38,4.1,4.37,165100.0],["2023-08-01",4.35,4.49,4.23,4.37,279400.0],["2023-08-02",4.37,4.47,4.21,4.37,287800.0],["2023-08-03",4.68,5.08,4.57,5.06,561400.0],["2023-08-04",5.14,5.3,4.89,5.0,572400.0],["2023-08-07",5.0,5.05,4.44,4.59,279800.0],["2023-08-08",4.56,4.72,4.43,4.5,161400.0],["2023-08-09",4.5,4.52,4.33,4.44,173800.0],["2023-08-10",4.46,4.72,4.36,4.64,188600.0],["2023-08-11",4.64,4.79,4.63,4.71,135300.0],["2023-08-14",4.66,4.75,4.49,4.66,177400.0],["2023-08-15",4.62,4.69,4.41,4.42,164000.0],["2023-08-16",4.48,4.48,4.3,4.3,102000.0],["2023-08-17",4.3,4.42,4.27,4.37,172000.0],["2023-08-18",4.32,4.46,4.27,4.28,155100.0],["2023-08-21",4.29,4.47,4.21,4.41,172100.0],["2023-08-22",4.43,4.63,4.33,4.58,141000.0],["2023-08-23",4.62,4.99,4.62,4.9,293100.0],["2023-08-24",4.9,4.94,4.63,4.75,167400.0],["2023-08-25",4.77,4.83,4.53,4.74,161600.0],["2023-08-28",4.77,4.82,4.46,4.51,108600.0],["2023-08-29",4.51,4.54,4.38,4.42,110100.0],["2023-08-30",4.42,4.53,4.28,4.48,111200.0],["2023-08-31",4.48,4.52,4.33,4.35,149400.0],["2023-09-01",4.37,4.68,4.35,4.54,178800.0],["2023-09-05",4.73,4.85,4.4,4.45,204700.0],["2023-09-06",4.49,4.53,4.24,4.37,138100.0],["2023-09-07",4.37,4.58,4.28,4.39,116700.0],["2023-09-08",4.39,4.56,4.31,4.54,192000.0],["2023-09-11",4.55,4.89,4.55,4.7,196500.0],["2023-09-12",4.7,5.14,4.63,5.09,328800.0],["2023-09-13",5.1,5.1,4.89,4.99,166400.0],["2023-09-14",5.03,5.3,5.02,5.21,273800.0],["2023-09-15",5.27,5.57,4.99,5.4,984100.0],["2023-09-18",5.49,5.54,5.01,5.02,203900.0],["2023-09-19",5.04,5.59,4.99,5.33,310500.0],["2023-09-20",5.34,5.57,5.25,5.26,739100.0],["2023-09-21",5.22,5.4,5.03,5.36,206700.0],["2023-09-22",5.43,5.65,5.33,5.44,281400.0],["2023-09-25",5.39,5.8,5.29,5.31,722300.0],["2023-09-26",5.3,5.59,5.28,5.29,210500.0],["2023-09-27",5.3,5.4,4.92,5.28,341000.0],["2023-09-28",5.25,5.99,5.0,5.74,1304300.0],["2023-09-29",5.81,6.08,5.38,5.75,530000.0],["2023-10-02",5.67,6.09,5.54,6.02,652600.0],["2023-10-03",5.9,6.09,5.65,5.84,620900.0],["2023-10-04",5.81,5.9,5.67,5.73,410500.0],["2023-10-05",5.75,5.87,5.67,5.83,483200.0],["2023-10-06",5.81,5.86,5.53,5.65,273300.0],["2023-10-09",5.57,5.61,5.4,5.61,156100.0],["2023-10-10",5.58,5.92,5.58,5.85,536000.0],["2023-10-11",5.86,5.96,5.64,5.66,167300.0],["2023-10-12",5.67,5.82,5.34,5.44,183600.0],["2023-10-13",5.43,5.61,5.26,5.55,321700.0],["2023-10-16",5.58,5.69,5.44,5.59,207500.0],["2023-10-17",5.56,5.99,5.56,5.89,318200.0],["2023-10-18",5.85,5.87,5.59,5.62,175300.0],["2023-10-19",5.62,5.78,5.43,5.46,191600.0],["2023-10-20",5.47,5.6,5.41,5.51,216200.0],["2023-10-23",5.52,5.65,5.36,5.38,203700.0],["2023-10-24",5.41,5.72,5.41,5.59,159400.0],["2023-10-25",5.58,5.7,5.52,5.61,172000.0],["2023-10-26",5.64,5.7,5.49,5.52,125000.0],["2023-10-27",5.5,5.57,5.27,5.32,191100.0],["2023-10-30",5.38,5.51,5.33,5.43,120500.0],["2023-10-31",5.42,5.5,5.33,5.38,141500.0],["2023-11-01",5.41,5.46,5.21,5.3,222800.0],["2023-11-02",5.32,5.45,5.22,5.32,222300.0],["2023-11-03",5.44,5.66,5.42,5.64,220900.0],["2023-11-06",5.64,5.71,5.4,5.47,175100.0],["2023-11-07",5.53,5.77,5.47,5.75,235000.0],["2023-11-08",5.78,5.78,5.52,5.76,212700.0],["2023-11-09",5.85,5.85,5.19,5.21,312900.0],["2023-11-10",5.16,5.34,4.79,5.25,349200.0],["2023-11-13",5.23,5.24,5.03,5.19,188600.0],["2023-11-14",5.34,5.6,5.34,5.44,438700.0],["2023-11-15",5.48,5.68,5.41,5.43,284600.0],["2023-11-16",5.4,5.56,5.3,5.49,206100.0],["2023-11-17",5.56,5.62,5.48,5.51,268500.0],["2023-11-20",5.52,5.65,5.19,5.2,347300.0],["2023-11-21",5.19,5.27,5.07,5.25,242600.0],["2023-11-22",5.32,5.45,5.27,5.4,211700.0],["2023-11-24",5.44,5.56,5.26,5.31,267200.0],["2023-11-27",5.29,5.37,5.04,5.23,253200.0],["2023-11-28",5.19,5.25,5.1,5.12,212000.0],["2023-11-29",5.13,5.3,5.13,5.24,214900.0],["2023-11-30",5.29,5.4,5.11,5.31,1119100.0],["2023-12-01",5.32,5.69,5.27,5.51,592000.0],["2023-12-04",5.55,5.89,5.54,5.87,329900.0],["2023-12-05",5.86,6.31,5.78,6.29,508000.0],["2023-12-06",6.34,6.94,6.21,6.87,705500.0],["2023-12-07",4.63,4.95,4.6,4.78,5187900.0],["2023-12-08",4.63,4.81,4.46,4.51,2789400.0],["2023-12-11",4.53,4.53,3.98,4.16,1808400.0],["2023-12-12",4.16,4.61,4.13,4.46,1179300.0],["2023-12-13",4.44,4.66,4.31,4.63,893800.0],["2023-12-14",4.84,4.86,4.46,4.56,1086300.0],["2023-12-15",4.58,4.66,4.33,4.41,896300.0],["2023-12-18",4.4,4.51,4.3,4.49,651800.0],["2023-12-19",4.8,5.13,4.75,4.97,1993800.0],["2023-12-20",5.0,5.14,4.76,4.8,1179900.0],["2023-12-21",4.84,5.12,4.81,5.03,1084200.0],["2023-12-22",5.11,5.23,4.79,4.88,709300.0],["2023-12-26",4.9,5.06,4.85,5.01,525000.0],["2023-12-27",5.06,5.14,4.92,5.09,644600.0],["2023-12-28",5.12,5.22,5.03,5.06,424300.0],["2023-12-29",5.06,5.07,4.94,5.05,710400.0],["2024-01-02",5.0,5.44,4.99,5.34,904400.0],["2024-01-03",5.33,5.4,5.12,5.16,969100.0],["2024-01-04",5.16,5.32,5.13,5.3,748600.0],["2024-01-05",5.21,5.21,4.92,4.94,653200.0],["2024-01-08",4.87,5.22,4.66,5.19,825300.0],["2024-01-09",5.15,5.39,4.98,5.33,1064900.0],["2024-01-10",5.33,5.49,5.19,5.3,919000.0],["2024-01-11",5.25,5.28,4.84,4.97,669400.0],["2024-01-12",5.04,5.08,4.95,5.0,376100.0],["2024-01-16",4.9,4.97,4.72,4.87,581300.0],["2024-01-17",4.84,4.84,4.67,4.71,520500.0],["2024-01-18",4.83,4.83,4.53,4.75,398100.0],["2024-01-19",4.76,4.76,4.58,4.68,467000.0],["2024-01-22",4.68,4.8,4.62,4.69,510000.0],["2024-01-23",4.72,4.77,4.52,4.57,319400.0],["2024-01-24",4.61,4.62,4.37,4.4,407500.0],["2024-01-25",4.45,4.53,4.37,4.39,625900.0],["2024-01-26",4.4,4.47,4.32,4.41,583900.0],["2024-01-29",4.4,4.49,4.22,4.47,537000.0],["2024-01-30",4.45,4.45,4.31,4.31,385700.0],["2024-01-31",4.5,4.6,4.32,4.32,694100.0],["2024-02-01",4.41,4.41,3.97,4.0,1395300.0],["2024-02-02",4.02,4.05,3.78,3.94,743800.0],["2024-02-05",3.86,3.91,3.78,3.87,401500.0],["2024-02-06",3.84,4.08,3.71,4.06,644700.0],["2024-02-07",4.06,4.09,3.91,4.01,685600.0],["2024-02-08",4.0,4.08,3.94,4.06,403000.0],["2024-02-09",4.08,4.16,4.05,4.1,532300.0],["2024-02-12",4.11,4.16,3.88,3.91,786000.0],["2024-02-13",3.83,3.85,3.51,3.54,1427400.0],["2024-02-14",3.57,3.73,3.5,3.68,489100.0],["2024-02-15",3.7,3.83,3.64,3.77,688700.0],["2024-02-16",3.77,3.94,3.68,3.91,710400.0],["2024-02-20",3.92,4.12,3.92,4.11,1069400.0],["2024-02-21",4.11,4.16,3.95,3.99,727000.0],["2024-02-22",3.99,4.21,3.99,4.09,576800.0],["2024-02-23",4.07,4.44,4.01,4.41,1014000.0],["2024-02-26",4.4,4.64,4.38,4.6,648500.0],["2024-02-27",4.62,5.27,4.58,5.1,2197000.0],["2024-02-28",5.02,5.17,4.95,5.1,647900.0],["2024-02-29",5.2,5.21,4.69,4.81,873200.0],["2024-03-01",4.82,5.16,4.81,5.13,764200.0],["2024-03-04",5.2,5.23,4.96,5.07,673800.0],["2024-03-05",5.04,5.11,4.74,4.79,663800.0],["2024-03-06",5.14,6.72,5.1,6.29,6074200.0],["2024-03-07",6.4,7.67,6.34,6.82,3620800.0],["2024-03-08",6.99,7.12,6.51,6.78,1614700.0],["2024-03-11",6.77,7.01,6.58,6.8,845400.0],["2024-03-12",6.98,7.12,6.46,6.66,596200.0],["2024-03-13",6.61,6.85,6.52,6.84,423400.0],["2024-03-14",6.81,6.82,6.42,6.42,788800.0],["2024-03-15",6.41,6.78,6.41,6.5,3975000.0],["2024-03-18",6.4,6.48,5.57,5.67,1786400.0],["2024-03-19",5.66,6.02,5.61,5.93,669400.0],["2024-03-20",5.9,6.22,5.83,6.18,785200.0],["2024-03-21",6.21,6.24,5.92,6.0,1757900.0],["2024-03-22",6.04,6.11,5.75,5.77,347000.0],["2024-03-25",5.94,5.94,5.61,5.78,561700.0],["2024-03-26",5.85,5.93,5.66,5.66,362600.0],["2024-03-27",5.65,6.04,5.65,6.04,413100.0],["2024-03-28",5.96,6.18,5.89,6.17,596500.0],["2024-04-01",6.21,6.32,5.98,6.31,547000.0],["2024-04-02",6.17,6.3,6.07,6.25,331300.0],["2024-04-03",6.18,6.23,5.75,5.94,1099200.0],["2024-04-04",6.01,6.06,5.81,5.85,368300.0],["2024-04-05",5.8,5.99,5.65,5.91,455900.0],["2024-04-08",5.91,5.91,5.64,5.8,413800.0],["2024-04-09",5.82,5.96,5.65,5.82,344100.0],["2024-04-10",5.81,6.09,5.46,6.04,963200.0],["2024-04-11",6.04,6.08,5.79,6.0,554800.0],["2024-04-12",6.02,6.13,5.66,5.8,647100.0],["2024-04-15",5.8,5.91,5.65,5.74,434700.0],["2024-04-16",5.68,5.79,5.25,5.26,528100.0],["2024-04-17",5.3,5.31,4.78,4.79,625500.0],["2024-04-18",4.77,4.86,4.66,4.8,538900.0],["2024-04-19",4.78,5.01,4.72,4.87,452600.0],["2024-04-22",4.92,4.94,4.64,4.84,492500.0],["2024-04-23",5.13,5.18,4.95,5.08,469300.0],["2024-04-24",5.05,5.23,4.96,5.01,430700.0],["2024-04-25",4.92,4.92,4.72,4.74,397700.0],["2024-04-26",4.8,4.81,4.64,4.66,407000.0],["2024-04-29",4.73,4.93,4.7,4.85,503800.0],["2024-04-30",4.79,4.94,4.74,4.93,494800.0],["2024-05-01",4.95,5.79,4.95,5.67,1089700.0],["2024-05-02",5.72,6.03,5.63,5.88,1235000.0],["2024-05-03",5.93,6.38,5.9,6.14,849100.0],["2024-05-06",6.15,6.2,5.71,5.75,908500.0],["2024-05-07",5.75,5.81,5.48,5.79,867600.0],["2024-05-08",5.74,5.91,5.65,5.85,737400.0],["2024-05-09",5.39,6.16,5.39,5.76,531700.0],["2024-05-10",5.9,5.91,5.28,5.62,525900.0],["2024-05-13",5.72,5.81,5.55,5.69,625200.0],["2024-05-14",5.75,5.91,5.73,5.84,445500.0],["2024-05-15",6.25,6.25,5.85,5.9,438900.0],["2024-05-16",5.89,6.05,5.8,5.9,545700.0],["2024-05-17",5.93,6.33,5.82,6.26,1102600.0],["2024-05-20",6.28,6.4,5.98,6.38,806300.0],["2024-05-21",6.36,6.63,6.31,6.32,797400.0],["2024-05-22",6.29,6.45,6.03,6.44,505500.0],["2024-05-23",6.46,6.51,6.09,6.09,359600.0],["2024-05-24",6.05,6.29,6.05,6.22,313800.0],["2024-05-28",6.28,6.31,5.94,6.14,346600.0],["2024-05-29",5.99,6.1,5.76,6.0,554500.0],["2024-05-30",6.07,6.19,5.99,6.17,392500.0],["2024-05-31",6.21,6.41,6.09,6.18,1024300.0],["2024-06-03",6.24,6.47,6.06,6.24,466700.0],["2024-06-04",6.25,6.25,5.95,6.2,444600.0],["2024-06-05",6.25,6.33,6.04,6.23,519000.0],["2024-06-06",6.23,6.3,6.0,6.0,353300.0],["2024-06-07",5.93,5.98,5.79,5.81,286400.0],["2024-06-10",5.77,5.91,5.57,5.9,560400.0],["2024-06-11",5.89,6.2,5.79,6.2,342300.0],["2024-06-12",6.38,6.44,6.3,6.39,792200.0],["2024-06-13",6.4,6.49,6.28,6.48,471600.0],["2024-06-14",6.41,6.41,6.15,6.23,369700.0],["2024-06-17",6.19,6.34,5.99,5.99,504900.0],["2024-06-18",5.95,6.02,5.69,5.71,380000.0],["2024-06-20",5.66,5.69,5.16,5.16,458000.0],["2024-06-21",5.19,5.35,5.13,5.25,1366400.0],["2024-06-24",5.25,5.42,5.2,5.21,412200.0],["2024-06-25",5.14,5.26,4.57,4.77,11777300.0],["2024-06-26",4.63,4.76,4.32,4.38,1412200.0],["2024-06-27",4.31,5.09,4.25,4.99,2009900.0],["2024-06-28",4.94,5.18,4.75,4.99,3722400.0],["2024-07-01",4.94,5.27,4.87,5.24,614100.0],["2024-07-02",5.25,5.35,5.07,5.22,896000.0],["2024-07-03",5.25,5.35,5.21,5.32,265800.0],["2024-07-05",5.27,5.52,5.22,5.47,384100.0],["2024-07-08",5.53,5.76,5.37,5.47,553000.0],["2024-07-09",5.44,5.56,5.33,5.36,495400.0],["2024-07-10",5.4,5.57,5.3,5.57,312400.0],["2024-07-11",5.66,6.21,5.64,5.93,1327300.0],["2024-07-12",5.99,6.22,5.55,5.62,1129700.0],["2024-07-15",5.63,6.05,5.63,5.99,634800.0],["2024-07-16",6.11,6.18,5.96,5.99,813200.0],["2024-07-17",5.92,5.99,5.74,5.91,496400.0],["2024-07-18",5.87,6.0,5.69,5.73,487900.0],["2024-07-19",5.78,5.92,5.73,5.84,718100.0],["2024-07-22",5.86,6.19,5.86,6.18,1274600.0],["2024-07-23",6.18,6.48,6.14,6.27,904600.0],["2024-07-24",6.21,6.38,6.06,6.15,327700.0],["2024-07-25",6.15,6.56,6.11,6.3,841200.0],["2024-07-26",6.44,6.55,6.32,6.53,421900.0],["2024-07-29",6.55,6.57,6.33,6.51,521300.0],["2024-07-30",6.55,6.65,6.34,6.56,832200.0],["2024-07-31",6.64,6.86,6.41,6.61,1164800.0],["2024-08-01",6.52,6.57,6.07,6.16,771200.0],["2024-08-02",5.7,6.07,5.68,5.94,734100.0],["2024-08-05",5.64,5.97,5.42,5.89,937400.0],["2024-08-06",6.02,6.14,5.87,5.97,747100.0],["2024-08-07",6.12,6.12,5.89,5.98,1152400.0],["2024-08-08",6.09,6.09,5.4,5.74,724700.0],["2024-08-09",5.75,5.85,5.41,5.41,473600.0],["2024-08-12",5.5,5.52,5.12,5.37,542000.0],["2024-08-13",5.48,5.62,5.34,5.57,467400.0],["2024-08-14",5.58,5.61,5.42,5.57,641500.0],["2024-08-15",5.68,5.85,5.64,5.81,368700.0],["2024-08-16",5.8,5.87,5.64,5.68,379100.0],["2024-08-19",5.65,5.85,5.53,5.83,772200.0],["2024-08-20",5.87,5.92,5.7,5.89,587400.0],["2024-08-21",5.93,5.95,5.67,5.85,419000.0],["2024-08-22",5.86,5.93,5.5,5.52,714700.0],["2024-08-23",5.57,5.8,5.49,5.74,724800.0],["2024-08-26",5.74,5.83,5.61,5.77,315800.0],["2024-08-27",5.77,5.82,5.58,5.65,262200.0],["2024-08-28",5.62,5.67,5.55,5.59,242900.0],["2024-08-29",5.6,5.85,5.55,5.71,341100.0],["2024-08-30",5.78,5.83,5.63,5.74,378000.0],["2024-09-03",5.71,5.85,5.51,5.55,441300.0],["2024-09-04",5.51,5.55,5.07,5.12,829700.0],["2024-09-05",5.12,5.27,5.06,5.23,434200.0],["2024-09-06",5.22,5.32,5.04,5.13,367000.0],["2024-09-09",5.44,6.15,5.31,5.98,1378900.0],["2024-09-10",6.06,6.14,5.92,5.96,514700.0],["2024-09-11",5.88,6.0,5.84,5.9,312300.0],["2024-09-12",5.97,6.03,5.84,5.86,434600.0],["2024-09-13",5.9,5.97,5.77,5.86,669800.0],["2024-09-16",5.88,6.03,5.71,5.98,532800.0],["2024-09-17",6.03,6.07,5.69,5.71,368000.0],["2024-09-18",5.7,5.74,5.47,5.47,429200.0],["2024-09-19",5.76,5.99,5.66,5.94,494500.0],["2024-09-20",5.95,6.02,5.68,5.68,1777700.0],["2024-09-23",5.69,5.79,5.34,5.34,499000.0],["2024-09-24",6.41,8.35,6.37,8.19,15728000.0],["2024-09-25",8.5,9.92,8.08,9.01,8751900.0],["2024-09-26",8.32,8.55,8.0,8.02,8032900.0],["2024-09-27",8.35,8.44,8.1,8.29,4065600.0],["2024-09-30",8.33,8.49,8.07,8.2,1215700.0],["2024-10-01",8.16,8.36,8.02,8.3,1166000.0],["2024-10-02",8.68,9.1,8.36,8.83,1569600.0],["2024-10-03",8.95,8.95,8.37,8.5,1067800.0],["2024-10-04",8.56,8.75,8.23,8.41,841700.0],["2024-10-07",8.39,8.51,8.0,8.04,942300.0],["2024-10-08",7.95,8.34,7.85,8.0,587200.0],["2024-10-09",7.99,8.43,7.85,8.41,685700.0],["2024-10-10",8.16,8.49,8.14,8.26,699600.0],["2024-10-11",8.23,8.71,8.15,8.61,916000.0],["2024-10-14",8.65,8.92,8.55,8.73,1394500.0],["2024-10-15",8.62,8.77,8.5,8.56,883200.0],["2024-10-16",12.05,15.54,11.98,14.9,17326100.0],["2024-10-17",14.78,15.92,14.04,14.61,4340700.0],["2024-10-18",14.66,15.39,14.25,15.31,2033700.0],["2024-10-21",15.07,15.25,14.7,15.11,1758600.0],["2024-10-22",15.05,15.22,14.64,14.83,1531900.0],["2024-10-23",14.67,14.82,14.12,14.67,1469500.0],["2024-10-24",14.58,14.9,14.25,14.82,1220500.0],["2024-10-25",15.03,15.35,14.39,14.45,1008800.0],["2024-10-28",14.71,15.13,14.51,14.99,1097200.0],["2024-10-29",15.0,15.62,14.4,14.8,1396300.0],["2024-10-30",14.66,14.77,14.12,14.32,1737000.0],["2024-10-31",14.14,14.19,13.44,13.71,1566600.0],["2024-11-01",13.86,14.05,13.61,13.83,642000.0],["2024-11-04",13.85,14.13,13.14,13.79,789900.0],["2024-11-05",13.84,13.91,13.42,13.84,1002600.0],["2024-11-06",14.53,14.93,13.8,14.2,1375600.0],["2024-11-07",14.21,14.85,14.2,14.83,884200.0],["2024-11-08",14.7,16.47,14.55,16.44,2395100.0],["2024-11-11",16.3,16.74,15.84,16.44,1178000.0],["2024-11-12",14.97,16.55,14.95,15.89,1899800.0],["2024-11-13",16.31,16.71,15.61,15.69,1977400.0],["2024-11-14",15.52,16.08,14.92,15.0,880900.0],["2024-11-15",15.18,15.27,13.63,13.67,1432800.0],["2024-11-18",13.75,13.78,12.76,12.85,1694500.0],["2024-11-19",12.68,14.36,12.66,14.21,1343100.0],["2024-11-20",14.23,14.49,13.86,14.26,679400.0],["2024-11-21",14.24,15.0,13.87,14.35,1264600.0],["2024-11-22",14.51,14.52,14.08,14.27,455900.0],["2024-11-25",14.68,15.09,14.37,14.89,1792600.0],["2024-11-26",15.04,15.34,14.44,14.83,965800.0],["2024-11-27",14.97,15.32,14.74,14.99,607800.0],["2024-11-29",14.89,15.29,14.75,15.1,624000.0],["2024-12-02",15.48,16.38,15.25,15.27,1469600.0],["2024-12-03",15.01,15.21,13.95,14.04,1035000.0],["2024-12-04",14.05,14.68,13.98,14.5,859600.0],["2024-12-05",14.48,14.64,14.22,14.44,741200.0],["2024-12-06",14.69,15.67,14.52,15.27,735700.0],["2024-12-09",15.49,15.72,15.0,15.16,774000.0],["2024-12-10",15.19,15.38,14.68,14.97,753500.0],["2024-12-11",15.26,15.54,14.78,15.41,788500.0],["2024-12-12",15.3,15.49,13.77,13.85,1775500.0],["2024-12-13",13.93,14.19,13.4,13.44,819200.0],["2024-12-16",13.45,13.9,13.3,13.45,836600.0],["2024-12-17",13.37,14.55,13.11,14.45,1475500.0],["2024-12-18",14.54,14.57,12.84,13.09,1004700.0],["2024-12-19",13.08,13.55,12.89,13.19,902600.0],["2024-12-20",13.06,13.85,12.93,13.51,4462800.0],["2024-12-23",13.63,13.81,13.05,13.12,864400.0],["2024-12-24",13.12,13.49,13.02,13.41,354500.0],["2024-12-26",13.26,13.54,13.03,13.48,421000.0],["2024-12-27",13.33,13.54,12.87,12.9,595200.0],["2024-12-30",12.65,12.94,12.21,12.41,700500.0],["2024-12-31",12.54,12.58,12.09,12.37,603800.0],["2025-01-02",12.5,13.44,12.26,13.32,1032800.0],["2025-01-03",13.47,13.92,13.3,13.51,984000.0],["2025-01-06",13.54,13.86,12.89,13.03,798900.0],["2025-01-07",13.0,13.43,12.93,13.08,916200.0],["2025-01-08",12.98,13.08,12.48,12.5,619800.0],["2025-01-10",12.12,12.28,11.11,11.54,1584500.0],["2025-01-13",11.2,11.34,10.57,11.27,1284000.0],["2025-01-14",11.34,11.44,11.1,11.13,1106600.0],["2025-01-15",11.75,12.03,11.31,11.47,896400.0],["2025-01-16",11.45,11.49,11.12,11.31,824100.0],["2025-01-17",11.39,11.46,10.96,10.99,877900.0],["2025-01-21",11.19,11.33,11.0,11.1,796100.0],["2025-01-22",11.08,11.79,11.08,11.66,749200.0],["2025-01-23",11.45,12.01,11.34,11.94,889700.0],["2025-01-24",12.0,12.36,11.71,12.01,978900.0],["2025-01-27",11.89,12.51,11.74,12.2,927500.0],["2025-01-28",12.26,12.34,11.9,12.04,623900.0],["2025-01-29",11.98,12.28,11.91,11.91,706100.0],["2025-01-30",12.02,12.35,11.98,12.06,507300.0],["2025-01-31",12.08,12.18,11.35,11.57,1022700.0],["2025-02-03",11.4,11.99,11.1,11.86,1029200.0],["2025-02-04",11.88,11.94,11.41,11.74,753300.0],["2025-02-05",11.85,12.52,11.67,12.24,674500.0],["2025-02-06",12.27,12.4,11.79,11.84,733200.0],["2025-02-07",12.09,12.09,11.11,11.17,496500.0],["2025-02-10",11.23,11.27,10.3,10.66,973000.0],["2025-02-11",10.46,10.54,10.04,10.41,675200.0],["2025-02-12",10.19,10.98,10.16,10.91,713600.0],["2025-02-13",11.05,11.05,10.63,10.8,515700.0],["2025-02-14",10.9,11.1,10.64,10.81,677600.0],["2025-02-18",10.91,11.18,10.75,11.03,635300.0],["2025-02-19",10.92,11.4,10.81,11.01,1003100.0],["2025-02-20",10.96,11.78,10.79,11.33,753500.0],["2025-02-21",11.58,11.68,11.05,11.13,798200.0],["2025-02-24",11.13,11.14,10.3,10.48,1050300.0],["2025-02-25",11.07,11.13,10.18,10.36,1139300.0],["2025-02-26",10.5,10.9,10.43,10.6,872200.0],["2025-02-27",10.76,11.12,10.54,10.56,708600.0],["2025-02-28",10.34,10.69,10.26,10.57,1187800.0],["2025-03-03",10.57,10.66,9.89,10.05,1443700.0],["2025-03-04",10.25,11.71,10.13,11.23,2054600.0],["2025-03-05",11.13,11.46,10.07,10.57,1484700.0],["2025-03-06",10.3,10.56,10.12,10.18,1084100.0],["2025-03-07",10.1,10.14,9.12,9.4,1764700.0],["2025-03-10",9.05,9.45,8.57,9.39,1381600.0],["2025-03-11",9.39,10.77,9.2,10.4,1545500.0],["2025-03-12",10.56,10.96,10.53,10.81,1485400.0],["2025-03-13",10.8,10.89,10.21,10.27,1080200.0],["2025-03-14",10.39,10.62,10.04,10.22,825800.0],["2025-03-17",10.21,10.21,9.9,10.17,586700.0],["2025-03-18",10.04,10.3,9.71,9.79,692700.0],["2025-03-19",9.75,10.08,9.67,10.04,556600.0],["2025-03-20",9.91,9.94,9.58,9.67,535900.0],["2025-03-21",9.52,9.87,9.44,9.59,1619800.0],["2025-03-24",9.81,10.1,9.5,10.07,911400.0],["2025-03-25",10.01,10.14,9.43,9.44,932800.0],["2025-03-26",10.73,10.91,9.55,10.02,3351600.0],["2025-03-27",10.0,10.05,8.91,9.01,1712400.0],["2025-03-28",9.09,9.09,8.48,8.62,1207300.0],["2025-03-31",8.27,8.4,7.92,8.08,2522600.0],["2025-04-01",7.91,8.18,7.64,7.74,1909900.0],["2025-04-02",7.56,8.08,7.35,7.57,2273600.0],["2025-04-03",7.22,7.29,6.62,6.64,2380600.0],["2025-04-04",6.7,6.76,5.85,6.03,2419700.0],["2025-04-07",5.61,6.23,5.45,5.8,1741900.0],["2025-04-08",6.15,6.26,5.46,5.6,1873100.0],["2025-04-09",5.39,6.25,5.28,6.14,2143500.0],["2025-04-10",5.87,6.19,5.36,5.48,1817400.0],["2025-04-11",5.42,5.74,5.42,5.65,963300.0],["2025-04-14",5.79,6.05,5.67,6.0,1075700.0],["2025-04-15",6.01,6.41,5.96,6.28,1102400.0],["2025-04-16",6.15,6.23,5.75,5.84,993900.0],["2025-04-17",5.84,6.05,5.72,5.92,948000.0],["2025-04-21",5.79,6.75,5.73,6.12,1721800.0],["2025-04-22",6.13,6.66,6.13,6.56,1512300.0],["2025-04-23",6.85,7.35,6.78,6.79,1953500.0],["2025-04-24",6.77,6.93,6.56,6.79,1230400.0],["2025-04-25",6.68,6.82,6.54,6.73,1039000.0],["2025-04-28",6.78,7.02,6.56,6.83,1014500.0],["2025-04-29",6.81,7.56,6.61,7.34,1728700.0],["2025-04-30",7.2,7.8,7.09,7.72,2100200.0],["2025-05-01",7.72,8.05,7.43,7.94,2101900.0],["2025-05-02",7.99,8.39,7.97,8.1,3725800.0],["2025-05-05",7.87,8.23,7.69,7.73,2877200.0],["2025-05-06",7.54,7.57,6.3,6.41,2791700.0],["2025-05-07",6.65,6.7,6.35,6.49,1833500.0],["2025-05-08",6.2,6.73,5.62,6.54,2179200.0],["2025-05-09",6.53,6.71,6.4,6.59,1550300.0],["2025-05-12",6.8,7.07,6.57,6.6,1393600.0],["2025-05-13",6.61,6.65,6.23,6.39,1232400.0],["2025-05-14",6.4,6.62,6.23,6.35,1097800.0],["2025-05-15",6.37,6.41,6.06,6.3,1371600.0],["2025-05-16",6.3,6.44,6.22,6.33,1306000.0],["2025-05-19",6.19,6.48,6.12,6.46,893300.0],["2025-05-20",6.46,6.58,6.28,6.54,876200.0],["2025-05-21",6.4,6.5,6.02,6.04,1039600.0],["2025-05-22",6.01,6.19,5.96,6.09,652900.0],["2025-05-23",5.95,6.15,5.89,5.95,1011200.0],["2025-05-27",6.09,6.15,5.92,5.94,1059000.0],["2025-05-28",5.95,6.18,5.93,6.05,1146800.0],["2025-05-29",6.14,6.3,6.05,6.24,917800.0],["2025-05-30",6.2,6.25,5.98,6.01,1272700.0],["2025-06-02",6.09,6.33,5.99,6.25,1030800.0],["2025-06-03",6.3,6.66,6.26,6.5,1499400.0],["2025-06-04",6.54,6.74,6.42,6.68,1258400.0],["2025-06-05",6.66,6.86,6.48,6.75,726800.0],["2025-06-06",6.84,7.33,6.73,7.22,1345400.0],["2025-06-09",7.32,7.32,6.86,7.05,991300.0],["2025-06-10",7.09,7.42,7.05,7.23,939700.0],["2025-06-11",7.32,7.45,7.15,7.19,1207800.0],["2025-06-12",7.14,7.27,7.0,7.2,778500.0],["2025-06-13",6.95,7.15,6.78,6.95,672500.0],["2025-06-16",6.99,6.99,6.78,6.85,560800.0],["2025-06-17",6.75,6.82,6.58,6.59,622300.0],["2025-06-18",6.57,6.96,6.5,6.9,876400.0],["2025-06-20",7.0,7.17,6.42,6.57,1215000.0],["2025-06-23",6.47,7.01,6.42,6.96,1286700.0],["2025-06-24",7.05,7.18,6.8,6.83,1163800.0],["2025-06-25",6.84,6.98,6.67,6.85,1042600.0],["2025-06-26",6.84,7.1,6.78,7.03,774400.0],["2025-06-27",7.07,7.07,6.61,6.67,2955500.0],["2025-06-30",6.7,6.77,6.49,6.5,850800.0],["2025-07-01",6.48,6.69,6.25,6.52,1266100.0],["2025-07-02",6.55,6.87,6.48,6.75,948000.0],["2025-07-03",6.8,7.01,6.69,6.95,652500.0],["2025-07-07",6.85,7.1,6.83,7.06,1401500.0],["2025-07-08",7.1,7.14,6.83,6.95,1104400.0],["2025-07-09",7.0,7.72,6.95,7.7,1704300.0],["2025-07-10",7.73,8.13,7.56,7.95,2570000.0],["2025-07-11",7.86,8.01,7.65,7.7,1389000.0],["2025-07-14",7.67,7.91,7.5,7.84,984400.0],["2025-07-15",7.92,7.95,7.31,7.71,1445800.0],["2025-07-16",8.17,8.24,7.68,7.82,5293400.0],["2025-07-17",7.81,8.07,7.67,8.01,1154000.0],["2025-07-18",8.09,8.73,7.97,8.34,2461400.0],["2025-07-21",8.18,8.72,7.81,7.87,1986300.0],["2025-07-22",7.86,8.03,7.69,7.93,1142600.0],["2025-07-23",8.0,8.7,7.87,8.56,1612700.0],["2025-07-24",8.52,8.58,8.32,8.39,1001900.0],["2025-07-25",8.4,8.46,8.11,8.4,1397500.0],["2025-07-28",8.79,8.88,8.17,8.18,1699300.0],["2025-07-29",8.13,8.35,7.9,8.32,1542000.0],["2025-07-30",8.08,8.57,7.75,8.16,1931200.0],["2025-07-31",8.03,8.4,7.99,8.1,1563600.0],["2025-08-01",8.0,8.7,7.93,8.63,1835900.0],["2025-08-04",9.0,9.13,8.45,8.75,1803200.0],["2025-08-05",8.88,8.97,8.41,8.84,1300900.0],["2025-08-06",8.72,8.8,8.37,8.55,1985000.0],["2025-08-07",8.56,8.6,8.11,8.13,1195200.0],["2025-08-08",8.13,8.19,7.85,8.09,1058900.0],["2025-08-11",8.04,8.11,7.8,8.11,2005100.0],["2025-08-12",8.18,8.52,8.17,8.45,977900.0],["2025-08-13",8.5,9.03,8.42,8.76,1583900.0],["2025-08-14",8.52,8.98,8.4,8.91,2215400.0],["2025-08-15",8.98,9.79,8.96,9.76,2889500.0],["2025-08-18",9.81,9.93,9.61,9.74,2136700.0],["2025-08-19",9.77,9.83,9.26,9.51,1691300.0],["2025-08-20",9.5,9.56,9.3,9.45,1182400.0],["2025-08-21",9.41,9.92,9.38,9.76,913200.0],["2025-08-22",9.85,10.58,9.72,10.15,2247200.0],["2025-08-25",10.04,10.16,9.83,9.94,1485600.0],["2025-08-26",9.97,10.17,9.84,9.97,1755800.0],["2025-08-27",9.87,10.42,9.87,10.08,1507600.0],["2025-08-28",10.13,10.45,9.9,9.93,1493400.0],["2025-08-29",9.89,10.06,9.43,9.6,1230900.0],["2025-09-02",9.48,9.87,9.41,9.62,1130600.0],["2025-09-03",7.39,8.0,7.12,8.0,11119200.0],["2025-09-04",8.0,8.2,7.49,8.18,3437600.0],["2025-09-05",8.23,8.62,8.1,8.29,2792300.0],["2025-09-08",8.26,8.3,7.5,7.58,2665100.0],["2025-09-09",7.55,7.64,7.37,7.48,1524300.0],["2025-09-10",7.52,7.76,7.27,7.39,2312200.0],["2025-09-11",7.32,7.36,6.97,7.16,2340100.0],["2025-09-12",7.15,7.18,6.95,6.97,1852300.0],["2025-09-15",7.0,7.06,6.84,6.97,1257000.0],["2025-09-16",6.95,7.03,6.79,6.82,1495000.0],["2025-09-17",6.89,7.02,6.76,6.8,1245300.0],["2025-09-18",6.8,7.03,6.8,6.96,2122000.0],["2025-09-19",6.99,7.08,6.77,6.89,2198700.0],["2025-09-22",6.88,6.91,6.69,6.91,1450900.0],["2025-09-23",6.88,6.95,6.7,6.83,1577400.0],["2025-09-24",6.78,6.89,6.65,6.73,1828300.0],["2025-09-25",6.67,6.78,6.57,6.66,1737600.0],["2025-09-26",6.67,6.93,6.58,6.8,2258700.0],["2025-09-29",6.82,7.37,6.75,7.13,2505300.0],["2025-09-30",7.15,7.48,7.09,7.32,2630400.0],["2025-10-01",7.33,7.47,6.98,7.03,1325200.0],["2025-10-02",7.1,7.1,6.91,7.02,1019000.0],["2025-10-03",7.1,7.24,6.92,7.15,1824600.0],["2025-10-06",7.19,7.23,7.07,7.22,1983000.0],["2025-10-07",7.29,7.42,7.07,7.19,897900.0],["2025-10-08",7.28,7.4,7.11,7.35,4704800.0],["2025-10-09",7.38,8.33,7.33,8.19,4012700.0],["2025-10-10",8.28,8.28,7.41,7.6,3164500.0],["2025-10-13",7.63,7.83,7.41,7.79,1679300.0],["2025-10-14",7.68,7.97,7.48,7.89,1551300.0],["2025-10-15",8.14,8.29,7.97,8.09,1597700.0],["2025-10-16",8.16,8.26,7.77,7.87,2915000.0],["2025-10-17",7.87,8.02,7.61,7.81,1761100.0],["2025-10-20",8.13,8.13,7.68,7.81,2498600.0],["2025-10-21",7.77,7.88,7.55,7.85,1660600.0],["2025-10-22",7.81,7.84,6.93,7.18,4330500.0],["2025-10-23",7.23,7.33,7.02,7.05,2473400.0],["2025-10-24",7.23,7.24,7.08,7.13,2166900.0],["2025-10-27",7.16,7.82,7.16,7.62,2532400.0],["2025-10-28",7.6,7.83,7.58,7.59,2477600.0],["2025-10-29",7.55,9.75,7.34,8.26,17348800.0],["2025-10-30",8.37,8.68,8.22,8.3,4183500.0],["2025-10-31",8.29,9.09,8.18,9.04,5246600.0],["2025-11-03",8.9,9.13,8.2,8.31,4224500.0],["2025-11-04",8.02,8.27,7.95,8.01,2132200.0],["2025-11-05",8.0,8.07,7.7,8.04,1981700.0],["2025-11-06",8.06,8.14,7.87,7.88,1976200.0],["2025-11-07",7.71,7.97,7.24,7.86,3284500.0],["2025-11-10",7.8,8.08,6.72,7.05,3996100.0],["2025-11-11",7.0,7.41,6.9,7.26,2952100.0],["2025-11-12",7.22,7.38,6.86,6.96,2613700.0],["2025-11-13",7.08,7.26,6.62,6.67,2965700.0],["2025-11-14",6.54,7.13,6.51,7.08,2323900.0],["2025-11-17",7.09,7.38,7.02,7.15,2053200.0],["2025-11-18",7.14,7.21,6.77,7.11,2276800.0],["2025-11-19",7.09,7.13,6.82,6.88,2157900.0],["2025-11-20",6.97,7.27,6.6,6.76,2907800.0],["2025-11-21",6.73,7.08,6.67,7.05,1855000.0],["2025-11-24",7.1,7.56,7.09,7.46,2932700.0],["2025-11-25",7.46,7.56,7.29,7.43,1485500.0],["2025-11-26",7.45,7.72,7.41,7.67,1809000.0],["2025-11-28",7.75,7.78,7.61,7.76,1489500.0],["2025-12-01",7.6,7.67,7.35,7.41,1719600.0],["2025-12-02",7.41,7.48,6.96,6.99,2302500.0],["2025-12-03",7.0,7.24,6.93,7.14,2615800.0],["2025-12-04",7.14,7.68,7.12,7.62,2519500.0],["2025-12-05",7.66,7.71,7.39,7.49,2550600.0],["2025-12-08",12.83,19.6,12.72,18.52,147251400.0],["2025-12-09",19.9,21.73,17.9,21.31,38009500.0],["2025-12-10",20.37,20.74,18.82,20.23,17661500.0],["2025-12-11",19.82,20.0,16.66,16.75,15490100.0],["2025-12-12",17.38,17.77,15.86,16.56,8100100.0],["2025-12-15",16.75,17.08,15.98,16.11,6006400.0],["2025-12-16",16.8,17.41,16.14,16.41,6123400.0],["2025-12-17",16.35,17.14,16.01,16.34,4759500.0],["2025-12-18",16.35,16.64,15.23,15.54,3556700.0],["2025-12-19",15.53,16.66,15.53,15.98,4026900.0],["2025-12-22",16.04,18.18,15.8,17.97,4311700.0],["2025-12-23",17.57,18.22,17.07,17.48,2803800.0],["2025-12-24",17.49,18.5,17.49,18.25,1862900.0],["2025-12-26",18.22,18.39,17.67,17.77,1633000.0],["2025-12-29",17.66,18.05,17.42,17.86,2169400.0],["2025-12-30",17.69,17.86,17.02,17.15,1741100.0],["2025-12-31",17.22,17.31,16.92,17.0,1700500.0],["2026-01-02",17.02,17.03,15.52,15.95,2867600.0],["2026-01-05",15.74,16.0,14.46,15.0,4949500.0],["2026-01-06",19.05,19.5,15.12,15.15,15042400.0],["2026-01-07",14.83,16.31,14.83,15.43,5938800.0],["2026-01-08",15.28,15.78,14.34,14.83,3152100.0],["2026-01-09",15.03,15.08,13.76,13.84,3747000.0],["2026-01-12",13.84,14.22,13.74,13.91,6145700.0],["2026-01-13",13.91,14.46,13.45,14.22,4232700.0],["2026-01-14",14.18,15.97,14.01,14.51,6073700.0],["2026-01-15",14.31,14.7,13.72,14.07,2841900.0],["2026-01-16",14.07,14.49,13.59,13.65,3702000.0],["2026-01-20",13.37,13.93,13.22,13.82,2980800.0],["2026-01-21",13.61,14.48,13.59,13.94,2438400.0],["2026-01-22",14.0,14.51,13.46,13.82,3444700.0],["2026-01-23",13.83,13.91,13.29,13.47,2244400.0],["2026-01-26",13.33,13.58,13.12,13.25,1660100.0],["2026-01-27",13.31,13.77,13.19,13.36,3607700.0],["2026-01-28",13.35,13.46,12.55,12.73,13122100.0],["2026-01-29",12.65,13.14,12.61,13.01,3564900.0],["2026-01-30",12.99,13.21,12.75,12.94,2327900.0],["2026-02-02",12.69,13.6,12.69,13.43,2550400.0],["2026-02-03",13.55,13.91,13.4,13.7,2613800.0],["2026-02-04",13.84,13.98,12.93,13.33,3209100.0],["2026-02-05",13.37,14.56,12.7,12.75,2933700.0],["2026-02-06",13.13,13.51,13.0,13.45,2730200.0],["2026-02-09",13.45,13.82,13.15,13.67,1720300.0],["2026-02-10",14.02,14.15,13.48,13.59,1554000.0],["2026-02-11",13.59,13.7,13.08,13.27,2543200.0],["2026-02-12",13.19,13.23,12.51,12.8,3315800.0],["2026-02-13",13.16,13.16,12.54,12.68,2235100.0],["2026-02-17",13.03,13.11,12.54,12.59,2060000.0],["2026-02-18",12.52,13.36,12.52,13.09,3376200.0],["2026-02-19",13.11,13.34,12.72,13.16,2373900.0],["2026-02-20",13.07,13.58,12.88,13.49,1983100.0],["2026-02-23",13.49,14.02,13.25,13.5,2311900.0],["2026-02-24",13.49,14.12,13.3,14.02,3070300.0],["2026-02-25",14.06,14.57,14.0,14.54,2171200.0],["2026-02-26",14.58,15.47,14.23,15.36,3724600.0],["2026-02-27",15.09,15.1,13.58,13.93,3738500.0],["2026-03-02",13.65,14.16,13.46,13.85,2036800.0],["2026-03-03",13.4,13.72,13.14,13.44,1713300.0],["2026-03-04",13.57,13.99,13.28,13.71,1319900.0],["2026-03-05",13.49,14.19,13.16,13.2,3117300.0],["2026-03-06",13.22,13.4,12.93,13.12,2472800.0],["2026-03-09",13.1,13.51,12.66,13.29,2792900.0],["2026-03-10",13.54,14.2,13.5,13.75,1829600.0],["2026-03-11",13.79,14.32,13.56,14.08,1779300.0],["2026-03-12",13.79,14.04,13.21,13.35,1813900.0],["2026-03-13",13.42,13.65,12.58,13.02,2830300.0],["2026-03-16",13.12,13.38,12.38,12.41,2608700.0],["2026-03-17",12.4,12.65,12.26,12.46,2148800.0],["2026-03-18",12.33,12.57,11.79,11.9,2953700.0],["2026-03-19",11.74,12.4,11.52,12.12,2295800.0],["2026-03-20",12.05,12.24,11.65,11.76,5818700.0],["2026-03-23",12.11,12.12,11.42,11.62,3807200.0],["2026-03-24",11.46,11.64,11.13,11.63,2770400.0],["2026-03-25",12.18,12.67,12.01,12.3,3610300.0],["2026-03-26",5.36,6.49,5.02,6.2,50156600.0],["2026-03-27",6.02,6.74,6.0,6.37,13489600.0],["2026-03-30",6.48,6.76,6.27,6.62,6288700.0],["2026-03-31",7.32,7.8,7.0,7.25,12408000.0],["2026-04-01",7.21,7.48,6.79,6.83,5381400.0],["2026-04-02",6.64,7.37,6.61,7.28,4068700.0],["2026-04-06",7.22,7.5,7.04,7.09,2895000.0],["2026-04-07",6.98,7.13,6.83,7.1,2707400.0],["2026-04-08",7.42,7.5,6.99,7.1,2457400.0],["2026-04-09",7.01,7.23,6.97,7.16,2556600.0],["2026-04-10",7.23,7.26,7.07,7.18,1866000.0],["2026-04-13",7.17,7.34,7.07,7.26,2644800.0],["2026-04-14",7.29,7.5,7.16,7.39,6266600.0],["2026-04-15",7.48,7.74,7.3,7.59,3461400.0],["2026-04-16",7.61,7.65,7.23,7.32,3003100.0],["2026-04-17",7.45,7.66,7.25,7.49,5957300.0],["2026-04-20",7.46,7.68,7.42,7.58,3796700.0],["2026-04-21",7.54,7.61,7.28,7.34,4337100.0],["2026-04-22",7.45,7.46,7.25,7.38,3551000.0],["2026-04-23",7.4,7.53,7.24,7.31,2563900.0],["2026-04-24",7.35,7.35,7.07,7.18,2800800.0],["2026-04-27",7.18,7.37,6.87,6.94,3826700.0],["2026-04-28",7.22,7.56,7.1,7.52,6969600.0],["2026-04-29",7.4,7.49,6.92,7.05,4904600.0],["2026-04-30",7.05,7.18,6.98,7.06,3384600.0],["2026-05-01",7.08,7.42,6.94,7.32,5147000.0],["2026-05-04",7.27,7.51,7.24,7.47,5620100.0],["2026-05-05",7.53,7.62,7.03,7.18,3222000.0],["2026-05-06",7.24,7.33,7.04,7.29,4064200.0],["2026-05-07",7.35,7.42,7.09,7.24,4241700.0],["2026-05-08",7.19,7.29,7.1,7.18,2550800.0],["2026-05-11",7.16,7.36,7.03,7.07,3009400.0],["2026-05-12",7.1,7.15,6.78,6.79,4998400.0],["2026-05-13",6.78,7.13,6.75,6.99,7305700.0],["2026-05-14",7.02,7.15,6.79,6.9,3169600.0],["2026-05-15",6.79,6.9,6.67,6.77,4227000.0],["2026-05-18",6.77,6.81,6.16,6.4,6559200.0],["2026-05-19",6.22,6.67,6.08,6.14,8085100.0],["2026-05-20",6.25,6.41,6.09,6.19,4644000.0],["2026-05-21",6.15,6.45,6.02,6.42,3669700.0],["2026-05-22",6.4,6.5,6.29,6.38,2386300.0],["2026-05-26",6.38,6.44,6.23,6.38,2457000.0],["2026-05-27",6.35,6.56,6.3,6.34,2567400.0],["2026-05-28",6.33,6.51,6.28,6.47,3077000.0],["2026-05-29",6.47,6.65,6.43,6.58,3548600.0],["2026-06-01",6.54,6.54,6.15,6.26,3755300.0],["2026-06-02",6.17,6.21,5.65,5.69,4440000.0],["2026-06-03",5.69,5.81,5.65,5.76,2930000.0],["2026-06-04",5.84,6.24,5.76,6.09,3421000.0],["2026-06-05",6.08,6.12,5.61,5.73,3979300.0],["2026-06-08",5.78,5.89,5.62,5.7,3340700.0],["2026-06-09",5.75,6.0,5.68,5.78,3802400.0],["2026-06-10",5.71,5.9,5.62,5.66,2907100.0],["2026-06-11",5.68,5.85,5.4,5.81,3154400.0],["2026-06-12",5.79,5.97,5.77,5.87,2244900.0],["2026-06-15",5.88,6.0,5.85,6.0,2357500.0],["2026-06-16",5.98,6.04,5.72,5.74,2326000.0],["2026-06-17",5.76,6.07,5.76,5.95,5190000.0],["2026-06-18",6.08,6.27,6.0,6.16,5098800.0],["2026-06-22",6.13,6.3,6.09,6.17,2451200.0],["2026-06-23",6.18,6.31,6.02,6.04,2366000.0],["2026-06-24",6.06,6.18,5.93,5.95,3943400.0],["2026-06-25",5.92,6.12,5.74,5.75,3222300.0],["2026-06-26",5.72,6.1,5.72,5.83,6686700.0],["2026-06-29",5.91,5.93,5.56,5.68,2737300.0],["2026-06-30",5.69,5.9,5.66,5.81,3168900.0],["2026-07-01",5.81,5.99,5.79,5.84,3150200.0],["2026-07-02",5.86,6.32,5.86,6.26,4361400.0],["2026-07-06",6.26,6.48,6.2,6.32,3000278.719182],["2026-07-07",6.41,6.47,6.095,6.38,2738318.620633],["2026-07-08",6.31,6.4,6.2,6.24,2771887.315694],["2026-07-09",6.21,6.33,6.1,6.31,1662989.714835],["2026-07-10",6.36,6.36,5.755,6.25,3550097.500517],["2026-07-13",6.2,6.2583,5.9,5.95,2410651.267225],["2026-07-14",6,6.145,5.9,6.13,2051801.169632],["2026-07-15",6.12,6.13,5.9,5.91,1416647.353614],["2026-07-16",5.905,5.935,5.61,5.67,2460743.902625],["2026-07-17",5.57,5.85,5.51,5.82,2120299.204018],["2026-07-20",5.83,5.96,5.72,5.73,1333143.286576],["2026-07-21",5.7,5.8599,5.7,5.79,1442280.950394],["2026-07-22",5.79,5.84,5.669,5.74,2133467.885],["2026-07-23",5.63,5.805,5.63,5.78,2218628.54015],["2026-07-24",5.8,5.8924,5.74,5.81,2067104.922964],["2026-07-27",5.92,6.12,5.8828,5.92,1927666.068068],["2026-07-28",5.92,5.975,5.7814,5.89,2805555.504181],["2026-07-29",5.84,5.9326,5.66,5.81,2298488.211503],["2026-07-30",5.62,5.77,5.47,5.76,3042765.594183],["2026-07-31",5.65,5.75,5.37,5.51,2866822.497648],["2026-08-03",5.55,5.77,5.36,5.74,3416914.332267],["2026-08-04",5.75,6.015,5.67,6,2262140.030124],["2026-08-05",6.04,6.05,5.845,5.93,1835192.344761],["2026-08-06",5.93,6.15,5.93,6.02,1663118.166719],["2026-08-07",6.15,6.157,5.92,6.1,4556045.697679],["2026-08-10",6.41,6.41,6.0512,6.105,362815.364384],["2026-08-11",6.01,6.115,5.01,5.045,6895694.464225],["2026-08-12",5.3,5.43,5.09,5.24,5204588.769026],["2026-08-13",5.25,5.46,5.17,5.2,6050911.258194],["2026-08-14",5.16,5.42,5.14,5.41,2884214.050274],["2026-08-17",5.35,5.44,5.08,5.09,3239090.174384],["2026-08-18",5.09,5.305,5.07,5.29,3495856.175579],["2026-08-19",5.39,5.53,5.35,5.415,2835804.589403],["2026-08-20",5.41,5.47,5.18,5.25,2654365.770293],["2026-08-21",5.3,5.48,5.265,5.29,2721899.932249],["2026-08-24",5.27,5.32,5.115,5.12,4554680.711956],["2026-08-25",5.12,5.345,5.12,5.25,2413494.646998],["2026-08-26",5.26,5.3,5.18,5.23,2197209.634022],["2026-08-27",5.23,5.28,5.04,5.16,2949828.813162],["2026-08-28",5.16,5.22,5.03,5.04,2224686.522662],["2026-08-31",5.06,5.07,4.84,4.9,3811595.783798],["2026-09-01",4.85,4.98,4.8,4.97,3000393.526059],["2026-09-02",4.95,5.0886,4.66,4.88,5478859.202723],["2026-09-03",4.8,4.965,4.645,4.7,6161126.361945],["2026-09-04",4.71,4.885,4.65,4.86,3030030.405535],["2026-09-08",4.86,4.965,4.75,4.91,3536618.228222],["2026-09-09",4.86,4.9297,4.76,4.81,3248694.60132],["2026-09-10",4.76,4.76,4.63,4.67,2767615.786518],["2026-09-11",4.67,4.72,4.56,4.59,2207560.629432],["2026-09-14",4.6,4.63,4.49,4.58,2869868.249983]]}