{"t":"XNET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-24",14.21,15.55,14.2,14.9,10653300.0],["2014-06-25",15.13,16.18,15.0,15.26,3570100.0],["2014-06-26",15.15,15.87,14.91,15.13,1023000.0],["2014-06-27",15.25,15.45,14.9,15.09,744400.0],["2014-06-30",15.2,15.3,14.9,14.97,695400.0],["2014-07-01",14.95,15.08,14.49,14.58,958000.0],["2014-07-02",14.85,15.1,14.5,14.69,732400.0],["2014-07-03",14.74,14.86,14.51,14.55,245600.0],["2014-07-07",14.5,14.79,14.213,14.33,494500.0],["2014-07-08",14.35,14.45,13.52,13.79,952100.0],["2014-07-09",13.53,13.75,13.24,13.5,462300.0],["2014-07-10",13.4,14.54,12.8,14.25,515900.0],["2014-07-11",14.27,14.28,13.8,13.82,286600.0],["2014-07-14",13.7,14.02,13.7,13.77,372100.0],["2014-07-15",13.8,13.98,13.6,13.65,167800.0],["2014-07-16",13.72,13.72,13.18,13.22,324600.0],["2014-07-17",13.22,13.4,13.0,13.02,313300.0],["2014-07-18",13.05,13.06,12.5,12.95,450000.0],["2014-07-21",12.63,12.73,12.04,12.28,450400.0],["2014-07-22",12.25,12.72,12.11,12.25,420800.0],["2014-07-23",12.25,12.72,12.25,12.59,325400.0],["2014-07-24",12.16,12.85,12.16,12.7,233400.0],["2014-07-25",12.75,12.85,12.53,12.75,162500.0],["2014-07-28",12.84,12.84,12.36,12.5,313400.0],["2014-07-29",12.41,12.8,12.41,12.58,696200.0],["2014-07-30",12.58,12.72,12.41,12.42,64200.0],["2014-07-31",12.4,12.45,12.0,12.01,283000.0],["2014-08-01",12.03,12.7,12.0,12.69,180300.0],["2014-08-04",12.77,13.17,12.5,13.03,308300.0],["2014-08-05",12.74,13.1,12.6,12.81,149000.0],["2014-08-06",12.7,12.867,12.6,12.77,143400.0],["2014-08-07",12.68,13.5,12.66,13.3,363900.0],["2014-08-08",13.14,13.65,13.1,13.23,257800.0],["2014-08-11",13.38,13.401,12.88,12.95,205100.0],["2014-08-12",13.02,13.05,12.81,12.9,80500.0],["2014-08-13",12.88,13.05,12.57,12.62,110400.0],["2014-08-14",12.62,12.789,12.25,12.26,161200.0],["2014-08-15",12.39,12.47,12.1,12.11,230200.0],["2014-08-18",12.363,12.4,12.01,12.03,221300.0],["2014-08-19",12.08,12.234,11.13,11.36,581000.0],["2014-08-20",11.2,11.26,9.96,10.39,1883900.0],["2014-08-21",10.5,11.95,10.42,11.83,1860500.0],["2014-08-22",11.81,12.0,11.32,11.87,659700.0],["2014-08-25",11.94,11.94,11.34,11.39,485400.0],["2014-08-26",11.3,11.405,10.882,11.06,432400.0],["2014-08-27",11.0,11.13,10.7,10.87,436500.0],["2014-08-28",10.8,11.47,10.769,11.2,450900.0],["2014-08-29",11.19,11.33,11.11,11.23,126100.0],["2014-09-02",11.06,11.48,11.0,11.48,255500.0],["2014-09-03",11.5,11.68,11.11,11.48,204400.0],["2014-09-04",11.44,12.69,11.38,12.08,1008000.0],["2014-09-05",12.1,13.33,12.1,13.33,1415800.0],["2014-09-08",13.08,14.31,12.88,13.85,772800.0],["2014-09-09",13.84,14.2,13.11,13.88,910800.0],["2014-09-10",13.85,13.85,13.16,13.35,325200.0],["2014-09-11",13.35,13.35,13.03,13.15,505700.0],["2014-09-12",13.37,13.4,12.65,12.8,473200.0],["2014-09-15",12.9,13.1,12.1,12.25,510900.0],["2014-09-16",12.2,12.25,11.62,12.06,441200.0],["2014-09-17",12.0,12.41,11.8,11.8,470700.0],["2014-09-18",11.9,12.05,11.15,11.5,636600.0],["2014-09-19",11.45,11.77,11.25,11.51,290600.0],["2014-09-22",11.5,11.5,10.8,11.14,247800.0],["2014-09-23",11.12,11.3,11.01,11.16,106800.0],["2014-09-24",11.13,11.46,11.0,11.3,268600.0],["2014-09-25",11.3,11.43,10.73,10.92,364000.0],["2014-09-26",11.0,11.16,10.5,10.5,267000.0],["2014-09-29",10.5,11.08,10.4,11.01,177800.0],["2014-09-30",11.1,11.12,10.71,10.75,145300.0],["2014-10-01",10.75,10.78,10.51,10.68,176500.0],["2014-10-02",10.82,11.067,10.52,10.92,137900.0],["2014-10-03",10.99,11.43,10.9,11.24,196400.0],["2014-10-06",11.43,11.57,10.8,11.17,180200.0],["2014-10-07",11.0,11.0,10.65,10.74,94100.0],["2014-10-08",10.69,10.87,10.4,10.74,134400.0],["2014-10-09",10.71,10.82,10.51,10.554,71500.0],["2014-10-10",10.51,10.53,10.05,10.16,171400.0],["2014-10-13",10.11,10.21,9.83,9.89,195900.0],["2014-10-14",9.92,10.27,9.92,10.01,77400.0],["2014-10-15",10.19,10.2,9.88,10.155,99300.0],["2014-10-16",9.9,10.3,9.89,10.28,66400.0],["2014-10-17",10.3,10.36,10.026,10.05,156200.0],["2014-10-20",10.02,10.16,9.95,9.98,131600.0],["2014-10-21",10.11,10.59,10.0,10.56,136000.0],["2014-10-22",10.5,10.55,10.22,10.44,154200.0],["2014-10-23",10.42,10.5,9.98,9.98,300600.0],["2014-10-24",10.0,10.197,9.52,9.77,168000.0],["2014-10-27",9.77,9.77,8.774,9.01,286000.0],["2014-10-28",9.0,9.37,9.0,9.34,114600.0],["2014-10-29",9.38,9.38,9.01,9.03,104000.0],["2014-10-30",9.08,9.09,8.8,8.84,141800.0],["2014-10-31",8.9,9.29,8.8,9.0,164900.0],["2014-11-03",9.15,9.3,9.02,9.22,136700.0],["2014-11-04",9.15,10.0,9.15,9.82,216400.0],["2014-11-05",9.81,10.13,9.47,9.62,174500.0],["2014-11-06",9.57,9.635,9.42,9.53,47700.0],["2014-11-07",9.82,9.82,9.48,9.65,126800.0],["2014-11-10",9.8,9.98,9.66,9.87,124600.0],["2014-11-11",9.86,9.98,9.5,9.7,76700.0],["2014-11-12",9.7,9.86,9.68,9.8,62500.0],["2014-11-13",9.76,9.796,9.56,9.65,66900.0],["2014-11-14",9.68,10.288,9.64,10.14,123100.0],["2014-11-17",10.08,10.66,10.08,10.39,175500.0],["2014-11-18",10.36,10.72,10.265,10.48,88200.0],["2014-11-19",10.42,10.99,10.29,10.77,140000.0],["2014-11-20",10.75,10.9,9.81,9.93,227200.0],["2014-11-21",9.9,10.6,9.57,9.72,203800.0],["2014-11-24",9.85,9.892,9.25,9.54,157100.0],["2014-11-25",9.54,9.54,9.21,9.24,261900.0],["2014-11-26",9.15,9.15,8.425,8.59,431900.0],["2014-11-28",8.7,8.73,8.28,8.67,157000.0],["2014-12-01",8.62,8.83,8.38,8.55,124000.0],["2014-12-02",8.51,8.8,8.5,8.57,154100.0],["2014-12-03",8.61,8.84,8.4,8.73,87500.0],["2014-12-04",8.76,8.82,8.3,8.31,169100.0],["2014-12-05",8.3,8.49,7.905,8.06,522100.0],["2014-12-08",7.8,8.16,7.5,7.55,293100.0],["2014-12-09",7.48,7.49,7.06,7.25,271800.0],["2014-12-10",7.28,7.43,7.01,7.04,146500.0],["2014-12-11",7.0,7.52,7.0,7.33,230600.0],["2014-12-12",7.35,7.83,7.03,7.53,698600.0],["2014-12-15",7.53,7.84,7.41,7.8,379300.0],["2014-12-16",7.74,7.83,7.5,7.69,122000.0],["2014-12-17",7.72,7.772,7.12,7.14,107000.0],["2014-12-18",7.22,7.36,7.0,7.03,631500.0],["2014-12-19",7.03,7.11,6.56,6.6,908800.0],["2014-12-22",6.89,7.9,6.83,7.89,501300.0],["2014-12-23",7.2,7.85,6.81,7.1,516900.0],["2014-12-24",7.02,7.34,7.02,7.31,171000.0],["2014-12-26",7.08,7.44,7.05,7.19,158300.0],["2014-12-29",7.0,7.29,6.95,7.13,143400.0],["2014-12-30",7.05,7.46,6.98,7.32,243500.0],["2014-12-31",7.25,7.37,7.2,7.3,95700.0],["2015-01-02",7.36,8.06,7.34,8.0,135700.0],["2015-01-05",7.98,8.4,7.78,8.34,166400.0],["2015-01-06",8.33,8.66,8.0,8.17,166700.0],["2015-01-07",7.77,8.54,7.77,8.47,372500.0],["2015-01-08",8.3,8.63,8.12,8.3,445900.0],["2015-01-09",8.24,8.59,8.17,8.46,331100.0],["2015-01-12",8.32,8.55,8.05,8.41,234100.0],["2015-01-13",8.35,8.41,7.9,8.19,155200.0],["2015-01-14",8.12,8.34,8.12,8.27,164800.0],["2015-01-15",8.26,8.36,7.81,7.92,106500.0],["2015-01-16",7.88,8.18,7.73,7.95,98200.0],["2015-01-20",7.68,7.85,7.42,7.5,184600.0],["2015-01-21",7.44,7.66,7.325,7.335,86700.0],["2015-01-22",7.38,7.54,7.35,7.43,49000.0],["2015-01-23",7.45,7.99,7.433,7.97,85000.0],["2015-01-26",7.94,8.1,7.8,8.01,56300.0],["2015-01-27",8.03,8.17,7.8,8.14,38300.0],["2015-01-28",8.12,8.5,7.81,7.93,146400.0],["2015-01-29",7.89,7.98,7.34,7.55,140400.0],["2015-01-30",7.5,7.6,7.37,7.42,62000.0],["2015-02-02",7.39,7.65,7.39,7.59,34400.0],["2015-02-03",7.6,7.65,7.27,7.3,67000.0],["2015-02-04",7.36,7.65,7.32,7.64,40100.0],["2015-02-05",7.67,7.67,7.37,7.43,93700.0],["2015-02-06",7.49,7.67,7.28,7.67,76100.0],["2015-02-09",7.64,7.67,7.5,7.66,21500.0],["2015-02-10",7.68,7.68,7.38,7.59,46100.0],["2015-02-11",7.65,7.8,7.57,7.61,97600.0],["2015-02-12",7.65,7.8,7.62,7.7,28600.0],["2015-02-13",7.78,7.94,7.61,7.93,36000.0],["2015-02-17",7.97,7.98,7.5,7.6,49600.0],["2015-02-18",7.5,7.67,7.39,7.48,74900.0],["2015-02-19",7.47,7.48,7.35,7.35,29600.0],["2015-02-20",7.37,7.37,7.08,7.25,90800.0],["2015-02-23",7.23,7.23,7.05,7.13,95000.0],["2015-02-24",7.093,7.2,7.08,7.12,31000.0],["2015-02-25",7.1,7.13,6.88,7.01,151800.0],["2015-02-26",6.9,7.04,6.86,6.92,107800.0],["2015-02-27",6.86,6.99,6.69,6.8,116700.0],["2015-03-02",6.73,6.92,6.73,6.8,82800.0],["2015-03-03",6.8,6.86,6.51,6.76,158700.0],["2015-03-04",6.72,6.89,6.66,6.85,85300.0],["2015-03-05",6.86,6.86,6.66,6.85,127100.0],["2015-03-06",6.93,7.1,6.8,6.91,147000.0],["2015-03-09",7.07,7.07,6.6,6.7,168300.0],["2015-03-10",6.72,6.72,6.35,6.42,141800.0],["2015-03-11",6.44,6.53,6.13,6.4,225000.0],["2015-03-12",6.16,6.56,6.07,6.52,213300.0],["2015-03-13",6.48,6.784,6.409,6.76,159300.0],["2015-03-16",6.76,6.86,6.3,6.39,122400.0],["2015-03-17",6.4,6.41,6.1,6.3,177800.0],["2015-03-18",6.3,6.36,5.93,5.94,272200.0],["2015-03-19",6.0,6.86,6.0,6.74,325500.0],["2015-03-20",6.7,6.7,6.44,6.56,49100.0],["2015-03-23",6.53,6.685,6.19,6.36,123800.0],["2015-03-24",6.22,6.56,6.22,6.52,94000.0],["2015-03-25",6.44,6.5,6.275,6.38,41200.0],["2015-03-26",6.5,6.5,6.15,6.22,47200.0],["2015-03-27",6.18,6.66,6.155,6.55,65300.0],["2015-03-30",6.57,6.57,6.2,6.34,81300.0],["2015-03-31",6.34,6.44,6.17,6.37,60000.0],["2015-04-01",6.44,6.499,6.25,6.36,72900.0],["2015-04-02",6.43,6.49,6.25,6.35,62600.0],["2015-04-06",6.31,6.52,6.31,6.42,68000.0],["2015-04-07",6.42,6.78,6.398,6.65,153000.0],["2015-04-08",6.69,7.15,6.69,7.07,472900.0],["2015-04-09",7.07,7.43,7.04,7.25,318100.0],["2015-04-10",7.22,7.38,6.94,7.0,183700.0],["2015-04-13",7.0,7.3,6.92,7.15,133800.0],["2015-04-14",7.12,7.15,6.92,7.02,186200.0],["2015-04-15",7.13,7.5,6.96,7.41,195500.0],["2015-04-16",7.38,7.79,7.38,7.57,232600.0],["2015-04-17",7.33,7.62,7.31,7.6,183900.0],["2015-04-20",7.6,7.685,7.22,7.56,63500.0],["2015-04-21",7.61,7.79,7.48,7.77,179200.0],["2015-04-22",7.75,7.99,7.65,7.94,104200.0],["2015-04-23",7.94,7.94,7.8,7.88,71200.0],["2015-04-24",7.9,8.022,7.86,8.02,106800.0],["2015-04-27",8.0,8.7,7.94,8.5,387400.0],["2015-04-28",8.5,9.19,8.31,8.9,381800.0],["2015-04-29",8.9,9.04,8.71,8.86,157600.0],["2015-04-30",8.81,8.91,8.61,8.7,100000.0],["2015-05-01",8.72,8.85,8.38,8.56,96400.0],["2015-05-04",8.55,8.55,8.29,8.3,196400.0],["2015-05-05",8.19,8.25,7.95,7.96,153000.0],["2015-05-06",8.0,8.02,7.7,7.78,167900.0],["2015-05-07",7.71,8.15,7.48,8.07,273000.0],["2015-05-08",8.07,8.07,7.74,7.83,78800.0],["2015-05-11",7.9,8.43,7.9,8.29,155300.0],["2015-05-12",8.34,8.39,8.09,8.21,111100.0],["2015-05-13",8.2,9.9,8.2,9.62,895600.0],["2015-05-14",9.64,10.15,9.35,9.89,488600.0],["2015-05-15",9.79,10.9,9.79,10.54,520000.0],["2015-05-18",10.69,10.69,9.95,10.52,515000.0],["2015-05-19",10.52,10.7,10.09,10.64,424100.0],["2015-05-20",10.25,12.14,10.25,11.4,1359700.0],["2015-05-21",9.62,10.35,8.89,9.71,1975300.0],["2015-05-22",9.72,10.15,9.01,9.61,576600.0],["2015-05-26",9.8,11.11,9.51,10.1,1833600.0],["2015-05-27",10.01,10.266,9.62,10.08,746800.0],["2015-05-28",10.02,10.2,9.71,9.95,459000.0],["2015-05-29",9.9,10.19,9.67,9.8,265700.0],["2015-06-01",9.85,10.05,9.76,10.0,180300.0],["2015-06-02",9.97,10.14,9.86,9.99,254100.0],["2015-06-03",10.21,11.06,10.21,10.83,763500.0],["2015-06-04",11.26,11.44,10.98,11.22,836900.0],["2015-06-05",11.28,11.6,11.19,11.38,631800.0],["2015-06-08",11.4,11.45,10.36,10.44,718200.0],["2015-06-09",10.39,10.43,9.8,10.23,517000.0],["2015-06-10",10.15,11.58,10.066,11.38,1289200.0],["2015-06-11",11.38,12.02,11.32,11.97,1353500.0],["2015-06-12",12.22,13.86,11.853,13.7,2946200.0],["2015-06-15",13.5,13.55,12.61,12.8,996300.0],["2015-06-16",12.75,12.85,11.91,12.16,797600.0],["2015-06-17",12.64,14.27,12.62,13.48,1973500.0],["2015-06-18",13.02,14.05,12.58,13.73,784300.0],["2015-06-19",13.67,13.67,13.1,13.4,540500.0],["2015-06-22",13.45,14.0,13.31,13.55,383700.0],["2015-06-23",13.68,14.2,13.37,14.05,614500.0],["2015-06-24",14.05,14.338,13.51,13.68,374000.0],["2015-06-25",13.82,14.2,13.28,13.6,302600.0],["2015-06-26",13.49,13.5,11.77,12.13,1216700.0],["2015-06-29",11.31,11.72,10.84,11.48,1156600.0],["2015-06-30",11.78,12.17,11.405,12.04,891100.0],["2015-07-01",11.89,12.04,11.53,11.75,252500.0],["2015-07-02",11.51,11.64,11.0,11.46,400300.0],["2015-07-06",10.5,10.5,9.52,10.02,1007600.0],["2015-07-07",9.52,9.52,8.09,9.11,1475500.0],["2015-07-08",8.55,9.26,8.46,9.005,468900.0],["2015-07-09",10.06,10.36,9.08,9.15,731900.0],["2015-07-10",9.52,9.77,9.07,9.3,425100.0],["2015-07-13",9.07,9.304,9.01,9.24,232800.0],["2015-07-14",9.11,9.97,9.09,9.79,332900.0],["2015-07-15",9.66,9.66,8.9,9.08,279000.0],["2015-07-16",9.04,9.57,9.04,9.39,167900.0],["2015-07-17",9.5,9.72,9.24,9.28,175900.0],["2015-07-20",9.28,9.4,8.99,9.18,108800.0],["2015-07-21",9.21,9.7,9.21,9.42,223500.0],["2015-07-22",9.28,9.68,9.28,9.66,176800.0],["2015-07-23",9.61,9.91,9.38,9.56,210700.0],["2015-07-24",9.6,9.654,9.19,9.24,144100.0],["2015-07-27",8.78,8.97,8.57,8.83,432800.0],["2015-07-28",8.88,9.39,8.85,9.33,149700.0],["2015-07-29",9.39,9.49,9.15,9.28,69400.0],["2015-07-30",9.22,9.47,9.01,9.16,125300.0],["2015-07-31",9.13,9.3,9.03,9.25,76100.0],["2015-08-03",9.2,9.2,8.89,9.04,142800.0],["2015-08-04",9.08,9.45,9.08,9.42,159300.0],["2015-08-05",9.4,9.43,9.15,9.19,86400.0],["2015-08-06",9.15,9.37,9.15,9.26,59000.0],["2015-08-07",9.26,9.39,9.1,9.34,97400.0],["2015-08-10",9.35,9.66,9.34,9.48,183600.0],["2015-08-11",9.37,9.39,8.95,9.03,108500.0],["2015-08-12",9.0,9.46,8.6,9.07,221800.0],["2015-08-13",9.0,9.47,8.94,9.17,152900.0],["2015-08-14",9.15,9.87,9.15,9.67,88500.0],["2015-08-17",9.62,9.71,9.16,9.25,101000.0],["2015-08-18",9.14,9.38,8.97,9.27,130200.0],["2015-08-19",9.27,9.372,8.91,9.0,124100.0],["2015-08-20",8.95,9.0,8.21,8.43,320000.0],["2015-08-21",8.2,8.53,8.05,8.28,166900.0],["2015-08-24",7.45,7.58,6.8,7.47,509400.0],["2015-08-25",7.89,8.07,7.6,7.6,158000.0],["2015-08-26",7.62,7.89,7.24,7.81,110300.0],["2015-08-27",8.0,8.2,7.85,8.1,113200.0],["2015-08-28",7.96,8.25,7.71,8.07,139300.0],["2015-08-31",7.99,8.1,7.86,7.91,56600.0],["2015-09-01",7.65,7.88,7.0,7.02,219600.0],["2015-09-02",7.14,7.26,7.06,7.11,81700.0],["2015-09-03",7.23,7.44,7.07,7.24,199500.0],["2015-09-04",7.15,7.28,7.11,7.23,40400.0],["2015-09-08",7.5,7.67,7.43,7.53,112700.0],["2015-09-09",7.51,7.51,7.14,7.15,117500.0],["2015-09-10",7.1,7.41,7.1,7.29,50100.0],["2015-09-11",7.23,7.6,7.14,7.49,119700.0],["2015-09-14",7.44,7.5,7.18,7.26,63300.0],["2015-09-15",7.3,7.33,7.12,7.2,39000.0],["2015-09-16",7.28,7.48,7.2,7.33,54000.0],["2015-09-17",7.24,7.56,7.2,7.41,164700.0],["2015-09-18",7.32,7.61,7.32,7.52,137100.0],["2015-09-21",7.5,7.51,7.15,7.26,91000.0],["2015-09-22",7.15,7.23,7.07,7.1,42700.0],["2015-09-23",7.1,7.25,7.02,7.08,107000.0],["2015-09-24",7.0,7.07,6.71,6.78,137300.0],["2015-09-25",6.86,7.03,6.79,7.0,27600.0],["2015-09-28",6.99,7.15,6.73,6.99,89100.0],["2015-09-29",6.96,7.26,6.96,6.99,100400.0],["2015-09-30",7.08,7.3,7.08,7.3,41500.0],["2015-10-01",7.29,7.3,7.0,7.0,56700.0],["2015-10-02",6.98,7.24,6.9,7.14,95800.0],["2015-10-05",7.24,7.42,7.14,7.28,57500.0],["2015-10-06",7.24,7.5,7.24,7.5,96500.0],["2015-10-07",7.5,7.55,7.21,7.46,309500.0],["2015-10-08",7.44,7.44,7.27,7.28,44700.0],["2015-10-09",7.3,7.3,7.11,7.3,31100.0],["2015-10-12",7.32,7.48,7.22,7.26,35300.0],["2015-10-13",7.25,7.38,7.169,7.27,46600.0],["2015-10-14",7.311,7.311,6.95,7.0,50100.0],["2015-10-15",7.08,7.26,7.02,7.26,36700.0],["2015-10-16",7.26,7.61,7.24,7.47,209300.0],["2015-10-19",7.4,7.61,7.25,7.32,115700.0],["2015-10-20",7.34,7.5,7.33,7.45,37900.0],["2015-10-21",7.45,7.45,7.2,7.3,40400.0],["2015-10-22",7.3,7.51,7.22,7.33,115100.0],["2015-10-23",7.47,7.52,7.3,7.45,84800.0],["2015-10-26",7.4,8.09,7.39,7.96,225800.0],["2015-10-27",7.95,8.36,7.91,8.36,147600.0],["2015-10-28",8.36,8.36,7.67,7.8,292400.0],["2015-10-29",7.8,8.1,7.72,7.73,84300.0],["2015-10-30",7.79,7.91,7.7,7.78,37500.0],["2015-11-02",7.82,8.2,7.57,8.2,77300.0],["2015-11-03",8.15,8.19,8.0,8.07,50100.0],["2015-11-04",8.1,8.2,7.7,7.84,144500.0],["2015-11-05",7.8,8.03,7.71,7.8,47300.0],["2015-11-06",7.87,8.05,7.8,7.93,133400.0],["2015-11-09",7.95,8.01,7.75,7.76,62000.0],["2015-11-10",7.78,7.89,7.54,7.67,50300.0],["2015-11-11",7.68,7.68,7.2,7.31,126600.0],["2015-11-12",7.25,7.61,7.21,7.39,48800.0],["2015-11-13",7.35,7.35,6.58,6.7,177100.0],["2015-11-16",7.18,7.28,6.745,6.78,157300.0],["2015-11-17",6.82,7.1,6.729,7.09,86600.0],["2015-11-18",7.16,7.52,6.95,7.49,119000.0],["2015-11-19",7.31,7.57,7.06,7.2,58200.0],["2015-11-20",7.23,7.4,7.17,7.21,63600.0],["2015-11-23",7.2,7.67,7.04,7.53,205300.0],["2015-11-24",7.5,7.53,7.1,7.21,125400.0],["2015-11-25",7.25,7.47,7.15,7.37,256500.0],["2015-11-27",7.37,7.38,7.1,7.11,66000.0],["2015-11-30",7.18,7.54,7.13,7.4,92900.0],["2015-12-01",7.42,7.48,7.21,7.3,45200.0],["2015-12-02",7.34,7.45,7.26,7.38,193200.0],["2015-12-03",7.4,7.5,7.32,7.36,368500.0],["2015-12-04",7.5,7.766,7.04,7.16,185800.0],["2015-12-07",7.5,7.51,7.2,7.29,98500.0],["2015-12-08",7.28,7.48,7.28,7.34,232800.0],["2015-12-09",7.33,7.42,7.28,7.28,236600.0],["2015-12-10",7.3,7.4,7.27,7.4,269200.0],["2015-12-11",7.3,7.4,7.1,7.13,114500.0],["2015-12-14",7.13,7.27,7.01,7.04,61900.0],["2015-12-15",7.11,7.34,7.02,7.03,209200.0],["2015-12-16",7.09,7.13,6.9,7.05,214300.0],["2015-12-17",7.07,7.1,6.81,6.82,226500.0],["2015-12-18",6.88,7.15,6.8,6.8,380300.0],["2015-12-21",7.0,7.06,6.8,6.98,496100.0],["2015-12-22",7.0,7.28,6.9,7.13,350500.0],["2015-12-23",7.18,7.2,7.02,7.08,197700.0],["2015-12-24",7.1,7.83,7.1,7.82,488800.0],["2015-12-28",7.98,8.06,7.55,7.6,316700.0],["2015-12-29",7.85,7.85,7.47,7.6,209500.0],["2015-12-30",7.56,7.68,7.48,7.61,173000.0],["2015-12-31",7.61,7.75,7.51,7.56,142400.0],["2016-01-04",7.5,7.66,7.34,7.62,338300.0],["2016-01-05",7.63,7.64,7.5,7.58,113800.0],["2016-01-06",7.58,7.65,7.51,7.58,116200.0],["2016-01-07",7.57,7.62,7.2,7.3,216100.0],["2016-01-08",7.31,7.4,7.2,7.2,228800.0],["2016-01-11",7.2,7.25,6.8,7.05,245300.0],["2016-01-12",7.06,7.27,6.8,6.83,92400.0],["2016-01-13",6.9,6.9,6.31,6.45,181700.0],["2016-01-14",6.4,6.68,6.4,6.49,170200.0],["2016-01-15",6.41,6.47,6.11,6.3,174200.0],["2016-01-19",6.43,6.58,6.22,6.25,107400.0],["2016-01-20",6.25,6.31,6.03,6.26,203700.0],["2016-01-21",6.25,6.39,6.04,6.28,172500.0],["2016-01-22",6.45,6.6,6.3,6.43,94800.0],["2016-01-25",6.45,6.65,6.31,6.37,111900.0],["2016-01-26",6.35,6.35,6.09,6.23,128600.0],["2016-01-27",6.35,6.39,6.12,6.2,49600.0],["2016-01-28",6.25,6.25,6.0,6.09,119100.0],["2016-01-29",6.1,6.2,6.05,6.16,57400.0],["2016-02-01",6.09,6.12,5.91,5.99,126900.0],["2016-02-02",6.0,6.12,5.91,6.0,91800.0],["2016-02-03",6.0,6.0,5.8,5.86,65200.0],["2016-02-04",5.9,6.04,5.9,6.0,79800.0],["2016-02-05",5.95,5.95,5.78,5.85,83900.0],["2016-02-08",5.74,5.78,5.56,5.6,55200.0],["2016-02-09",5.51,5.75,5.4,5.55,98400.0],["2016-02-10",5.56,5.67,5.4,5.41,36800.0],["2016-02-11",5.32,5.5,5.26,5.35,101900.0],["2016-02-12",5.39,5.43,5.14,5.28,160700.0],["2016-02-16",5.5,5.75,5.31,5.66,58400.0],["2016-02-17",5.62,5.91,5.54,5.83,80800.0],["2016-02-18",6.0,6.06,5.835,5.97,76600.0],["2016-02-19",6.09,6.09,5.87,5.91,43500.0],["2016-02-22",5.91,6.09,5.91,5.96,80100.0],["2016-02-23",5.96,6.05,5.83,5.92,83900.0],["2016-02-24",5.83,5.97,5.7,5.7,48300.0],["2016-02-25",5.7,5.75,5.45,5.54,135000.0],["2016-02-26",5.58,5.805,5.55,5.76,15400.0],["2016-02-29",5.75,5.9,5.75,5.82,149000.0],["2016-03-01",5.82,5.9,5.78,5.89,48900.0],["2016-03-02",5.78,5.96,5.775,5.81,96400.0],["2016-03-03",5.79,5.85,5.76,5.8,57700.0],["2016-03-04",5.82,5.86,5.68,5.71,54800.0],["2016-03-07",5.73,5.89,5.7,5.81,70200.0],["2016-03-08",5.74,5.9,5.72,5.86,58200.0],["2016-03-09",5.81,5.9,5.75,5.86,70200.0],["2016-03-10",5.86,6.0,5.76,5.99,200800.0],["2016-03-11",5.81,6.25,5.76,5.98,255900.0],["2016-03-14",6.0,6.54,6.0,6.3,231900.0],["2016-03-15",6.17,6.23,6.01,6.2,178800.0],["2016-03-16",6.04,6.19,5.94,6.12,213200.0],["2016-03-17",6.08,6.24,6.01,6.19,235000.0],["2016-03-18",6.23,6.74,6.07,6.36,420000.0],["2016-03-21",6.26,6.38,6.2,6.35,291100.0],["2016-03-22",6.14,6.49,6.14,6.23,264400.0],["2016-03-23",6.13,6.39,6.11,6.32,200500.0],["2016-03-24",6.3,6.35,6.17,6.24,235400.0],["2016-03-28",6.23,6.28,6.17,6.22,136300.0],["2016-03-29",6.12,6.44,6.11,6.35,254400.0],["2016-03-30",6.25,6.33,6.08,6.09,351100.0],["2016-03-31",6.06,6.17,6.05,6.11,287000.0],["2016-04-01",6.02,6.05,6.0,6.03,205300.0],["2016-04-04",6.0,6.249,6.0,6.12,362400.0],["2016-04-05",6.1,6.17,6.01,6.11,187400.0],["2016-04-06",6.12,6.43,6.12,6.36,423100.0],["2016-04-07",6.38,7.49,6.26,6.95,1112600.0],["2016-04-08",6.94,7.23,6.81,6.83,386400.0],["2016-04-11",6.87,7.075,6.8,6.88,329500.0],["2016-04-12",6.85,7.0,6.82,6.91,120400.0],["2016-04-13",7.05,7.19,6.87,6.96,365000.0],["2016-04-14",7.0,7.15,6.96,7.06,231000.0],["2016-04-15",7.06,7.12,7.01,7.05,54500.0],["2016-04-18",7.0,7.05,6.915,7.01,133800.0],["2016-04-19",7.0,7.135,6.81,6.99,205600.0],["2016-04-20",6.97,7.0,6.82,6.9,242100.0],["2016-04-21",6.92,6.97,6.815,6.89,124100.0],["2016-04-22",6.94,6.94,6.8,6.86,146200.0],["2016-04-25",6.88,7.04,6.83,6.91,164000.0],["2016-04-26",6.97,7.05,6.83,6.87,197700.0],["2016-04-27",6.89,6.91,6.68,6.79,135900.0],["2016-04-28",6.82,6.85,6.621,6.7,104400.0],["2016-04-29",6.66,6.75,6.45,6.5,116900.0],["2016-05-02",6.48,6.75,6.29,6.35,221000.0],["2016-05-03",6.32,6.45,6.27,6.35,197900.0],["2016-05-04",6.35,6.46,6.26,6.37,131000.0],["2016-05-05",6.41,6.49,6.21,6.22,174200.0],["2016-05-06",6.2,6.35,6.2,6.27,145800.0],["2016-05-09",6.26,6.26,5.95,5.97,210400.0],["2016-05-10",6.01,6.22,5.97,6.14,114500.0],["2016-05-11",6.24,6.25,5.98,6.05,197500.0],["2016-05-12",6.05,6.1,5.89,6.0,414400.0],["2016-05-13",6.02,6.17,5.88,5.93,55600.0],["2016-05-16",5.93,6.12,5.93,6.1,113900.0],["2016-05-17",6.12,6.22,5.99,6.04,126000.0],["2016-05-18",6.05,6.095,5.99,6.04,149900.0],["2016-05-19",6.06,6.06,5.89,6.01,175000.0],["2016-05-20",6.0,6.05,5.85,5.98,213600.0],["2016-05-23",6.05,6.14,5.92,6.04,273100.0],["2016-05-24",6.05,6.07,5.96,6.0,94100.0],["2016-05-25",6.05,6.07,5.82,5.96,63500.0],["2016-05-26",6.05,6.1,5.98,6.07,68100.0],["2016-05-27",6.11,6.22,6.02,6.17,98300.0],["2016-05-31",6.2,6.41,6.17,6.38,535800.0],["2016-06-01",6.35,6.35,6.17,6.28,81400.0],["2016-06-02",6.27,6.35,6.21,6.31,99100.0],["2016-06-03",6.29,6.34,6.161,6.2,28800.0],["2016-06-06",6.2,6.29,6.15,6.27,66700.0],["2016-06-07",6.28,6.28,6.16,6.24,43200.0],["2016-06-08",6.27,6.28,6.05,6.07,67700.0],["2016-06-09",6.05,6.09,5.98,6.05,82700.0],["2016-06-10",5.991,6.17,5.93,5.96,56100.0],["2016-06-13",5.93,5.93,5.7,5.84,286000.0],["2016-06-14",5.77,5.83,5.56,5.67,150400.0],["2016-06-15",5.7,5.75,5.4,5.46,213300.0],["2016-06-16",5.41,5.47,5.16,5.46,150700.0],["2016-06-17",5.43,5.46,5.3,5.32,47700.0],["2016-06-20",5.32,5.48,5.27,5.29,63300.0],["2016-06-21",5.28,5.44,5.28,5.32,54700.0],["2016-06-22",5.36,5.44,5.26,5.34,191400.0],["2016-06-23",5.34,5.42,5.27,5.38,44800.0],["2016-06-24",5.25,5.31,5.16,5.24,146200.0],["2016-06-27",5.24,5.35,5.02,5.08,175800.0],["2016-06-28",5.09,5.25,5.08,5.19,70100.0],["2016-06-29",5.21,5.419,5.2,5.2,121900.0],["2016-06-30",5.23,5.38,5.23,5.24,84600.0],["2016-07-01",5.24,5.35,5.15,5.19,145500.0],["2016-07-05",5.14,5.25,5.1,5.18,92500.0],["2016-07-06",5.11,5.16,5.06,5.1,204100.0],["2016-07-07",5.11,5.2,5.08,5.1,96100.0],["2016-07-08",5.1,5.17,5.07,5.095,125700.0],["2016-07-11",5.09,5.25,5.09,5.23,151700.0],["2016-07-12",5.2,5.45,5.19,5.23,147800.0],["2016-07-13",5.19,5.32,5.16,5.26,95300.0],["2016-07-14",5.23,5.46,5.23,5.36,139300.0],["2016-07-15",5.32,5.8,5.32,5.59,189600.0],["2016-07-18",5.54,5.721,5.43,5.5,235500.0],["2016-07-19",5.42,5.58,5.21,5.23,183300.0],["2016-07-20",5.21,5.44,5.19,5.29,146900.0],["2016-07-21",5.25,5.33,5.24,5.29,78900.0],["2016-07-22",5.23,5.4,5.21,5.31,56800.0],["2016-07-25",5.27,5.42,5.27,5.34,86900.0],["2016-07-26",5.3,5.42,5.29,5.32,86300.0],["2016-07-27",5.3,5.52,5.26,5.45,76900.0],["2016-07-28",5.45,5.55,5.43,5.49,66100.0],["2016-07-29",5.5,5.57,5.49,5.55,79600.0],["2016-08-01",5.59,5.92,5.55,5.88,116000.0],["2016-08-02",5.85,5.9,5.7,5.72,114000.0],["2016-08-03",5.7,5.84,5.62,5.78,97700.0],["2016-08-04",5.76,5.83,5.73,5.74,44600.0],["2016-08-05",5.75,5.95,5.735,5.89,71300.0],["2016-08-08",5.89,6.03,5.87,6.0,87900.0],["2016-08-09",5.99,6.03,5.9,5.94,84100.0],["2016-08-10",5.73,5.94,5.62,5.77,119900.0],["2016-08-11",5.8,5.95,5.73,5.84,82100.0],["2016-08-12",5.88,5.88,5.7,5.76,98900.0],["2016-08-15",5.76,5.88,5.63,5.67,117300.0],["2016-08-16",5.67,5.67,5.51,5.58,103100.0],["2016-08-17",5.68,5.68,5.45,5.5,51200.0],["2016-08-18",5.455,5.62,5.455,5.52,47400.0],["2016-08-19",5.52,5.61,5.34,5.34,78500.0],["2016-08-22",5.31,5.4,5.18,5.27,135400.0],["2016-08-23",5.26,5.37,5.26,5.35,27600.0],["2016-08-24",5.35,5.47,5.22,5.3,44600.0],["2016-08-25",5.46,5.48,5.25,5.25,56200.0],["2016-08-26",5.46,5.46,5.21,5.25,52000.0],["2016-08-29",5.33,5.4,5.21,5.39,35300.0],["2016-08-30",5.25,5.45,5.25,5.43,44900.0],["2016-08-31",5.43,5.47,5.31,5.4,54600.0],["2016-09-01",5.4,5.4,5.26,5.31,84700.0],["2016-09-02",5.31,5.48,5.31,5.45,130000.0],["2016-09-06",5.46,5.66,5.46,5.54,177600.0],["2016-09-07",5.59,5.64,5.45,5.51,183700.0],["2016-09-08",5.5,5.62,5.37,5.43,117100.0],["2016-09-09",5.56,5.56,5.4,5.48,108900.0],["2016-09-12",5.43,5.54,5.3,5.34,118700.0],["2016-09-13",5.31,5.34,5.25,5.29,127400.0],["2016-09-14",5.29,5.39,5.27,5.35,35500.0],["2016-09-15",5.43,5.43,5.31,5.32,38900.0],["2016-09-16",5.33,5.38,5.27,5.3,32000.0],["2016-09-19",5.28,5.36,5.25,5.27,42000.0],["2016-09-20",5.34,5.34,5.12,5.2,138700.0],["2016-09-21",5.21,5.42,5.17,5.18,170200.0],["2016-09-22",5.23,5.31,5.18,5.28,229700.0],["2016-09-23",5.3,5.33,5.25,5.29,134800.0],["2016-09-26",5.26,5.31,5.25,5.3,39500.0],["2016-09-27",5.31,5.38,5.23,5.35,47600.0],["2016-09-28",5.34,5.45,5.34,5.45,34600.0],["2016-09-29",5.43,5.48,5.39,5.45,66900.0],["2016-09-30",5.49,5.5,5.37,5.39,30700.0],["2016-10-03",5.49,5.49,5.36,5.41,17300.0],["2016-10-04",5.416,5.48,5.39,5.43,20100.0],["2016-10-05",5.44,5.5,5.37,5.48,50600.0],["2016-10-06",5.46,5.519,5.4,5.49,30500.0],["2016-10-07",5.47,5.49,5.235,5.235,53400.0],["2016-10-10",5.25,5.36,5.25,5.29,19200.0],["2016-10-11",5.28,5.34,5.15,5.22,68500.0],["2016-10-12",5.18,5.23,5.06,5.06,64000.0],["2016-10-13",5.05,5.09,4.9,4.93,92800.0],["2016-10-14",4.97,5.04,4.95,4.95,26200.0],["2016-10-17",4.97,5.04,4.81,4.84,62300.0],["2016-10-18",4.9,4.91,4.8,4.82,62600.0],["2016-10-19",4.84,4.99,4.84,4.95,34400.0],["2016-10-20",4.97,5.15,4.96,5.12,64400.0],["2016-10-21",5.08,5.15,5.06,5.14,20000.0],["2016-10-24",5.13,5.15,5.06,5.13,43800.0],["2016-10-25",5.15,5.15,5.06,5.1,32800.0],["2016-10-26",5.1,5.19,5.06,5.19,61100.0],["2016-10-27",5.15,5.18,5.1,5.13,22200.0],["2016-10-28",5.11,5.15,4.86,4.9,68700.0],["2016-10-31",4.91,5.08,4.8,4.81,48000.0],["2016-11-01",4.82,4.9,4.82,4.83,53400.0],["2016-11-02",4.8,4.86,4.61,4.61,62200.0],["2016-11-03",4.66,4.8,4.66,4.79,47200.0],["2016-11-04",4.77,4.8,4.4,4.47,104000.0],["2016-11-07",4.56,4.671,4.45,4.6,118400.0],["2016-11-08",4.56,4.75,4.5,4.73,68500.0],["2016-11-09",4.69,4.69,4.44,4.46,152500.0],["2016-11-10",4.5,4.58,4.46,4.53,162400.0],["2016-11-11",4.51,4.54,4.4,4.41,52600.0],["2016-11-14",4.43,4.51,4.41,4.49,66300.0],["2016-11-15",4.49,4.55,4.4,4.51,93300.0],["2016-11-16",4.52,4.59,4.4,4.5,143500.0],["2016-11-17",4.48,4.54,4.43,4.46,84300.0],["2016-11-18",4.45,4.54,4.31,4.32,216100.0],["2016-11-21",4.37,4.44,4.33,4.41,43400.0],["2016-11-22",4.43,4.49,4.38,4.4,37500.0],["2016-11-23",4.42,4.5,4.4,4.49,19300.0],["2016-11-25",4.5,4.66,4.45,4.62,38500.0],["2016-11-28",4.62,4.66,4.41,4.46,77200.0],["2016-11-29",4.5,4.53,4.41,4.42,21700.0],["2016-11-30",4.42,4.5,4.4,4.5,58500.0],["2016-12-01",4.49,4.51,4.25,4.27,106100.0],["2016-12-02",4.26,4.35,4.25,4.26,163500.0],["2016-12-05",4.28,4.42,4.28,4.41,39800.0],["2016-12-06",4.41,4.45,4.37,4.4,40400.0],["2016-12-07",4.47,4.58,4.44,4.53,68800.0],["2016-12-08",4.53,4.57,4.35,4.35,53600.0],["2016-12-09",4.36,4.435,4.27,4.27,100200.0],["2016-12-12",4.27,4.3,4.11,4.16,125200.0],["2016-12-13",4.17,4.23,4.12,4.18,134400.0],["2016-12-14",4.21,4.23,4.09,4.09,107600.0],["2016-12-15",4.09,4.09,3.86,3.96,159200.0],["2016-12-16",3.99,4.04,3.93,4.04,72600.0],["2016-12-19",4.01,4.01,3.8,3.81,337600.0],["2016-12-20",3.85,3.92,3.85,3.89,48100.0],["2016-12-21",3.91,4.08,3.91,4.06,90800.0],["2016-12-22",4.07,4.07,3.85,3.88,60300.0],["2016-12-23",3.9,3.91,3.81,3.82,64600.0],["2016-12-27",3.89,3.98,3.8,3.92,57000.0],["2016-12-28",3.9,3.9,3.73,3.78,160900.0],["2016-12-29",3.79,3.86,3.74,3.77,30700.0],["2016-12-30",3.75,3.87,3.73,3.86,93300.0],["2017-01-03",3.86,3.95,3.84,3.95,49900.0],["2017-01-04",3.95,3.99,3.91,3.91,25300.0],["2017-01-05",3.985,3.99,3.9,3.94,28700.0],["2017-01-06",3.98,3.98,3.821,3.88,23800.0],["2017-01-09",3.89,3.99,3.89,3.95,24800.0],["2017-01-10",3.95,4.0,3.91,3.96,24200.0],["2017-01-11",3.95,4.19,3.88,4.04,170900.0],["2017-01-12",4.04,4.35,4.015,4.29,236300.0],["2017-01-13",4.3,4.38,4.25,4.34,220900.0],["2017-01-17",4.34,4.38,4.2,4.23,122800.0],["2017-01-18",4.2,4.32,4.11,4.23,92400.0],["2017-01-19",4.23,4.28,4.165,4.24,73200.0],["2017-01-20",4.24,4.33,4.11,4.15,106000.0],["2017-01-23",4.18,4.2,3.78,3.85,183900.0],["2017-01-24",3.87,3.94,3.86,3.88,73100.0],["2017-01-25",3.9,3.94,3.83,3.83,50700.0],["2017-01-26",3.86,3.91,3.85,3.86,35900.0],["2017-01-27",3.908,3.94,3.86,3.87,6800.0],["2017-01-30",3.86,3.99,3.81,3.81,78900.0],["2017-01-31",3.82,3.92,3.82,3.85,35300.0],["2017-02-01",3.83,3.92,3.8,3.84,71200.0],["2017-02-02",3.81,3.821,3.7,3.7,119800.0],["2017-02-03",3.73,3.8,3.69,3.74,122900.0],["2017-02-06",3.73,3.8,3.71,3.76,20400.0],["2017-02-07",3.74,3.79,3.73,3.76,29900.0],["2017-02-08",3.75,3.83,3.73,3.8,73300.0],["2017-02-09",3.81,3.81,3.74,3.74,63900.0],["2017-02-10",3.73,3.79,3.73,3.75,37800.0],["2017-02-13",3.76,3.84,3.76,3.82,45700.0],["2017-02-14",3.84,3.84,3.78,3.79,15500.0],["2017-02-15",3.79,3.79,3.73,3.73,51000.0],["2017-02-16",3.75,3.79,3.71,3.75,74800.0],["2017-02-17",3.74,3.75,3.7,3.7,44000.0],["2017-02-21",3.72,3.75,3.7,3.7,56900.0],["2017-02-22",3.7,3.73,3.67,3.7,42400.0],["2017-02-23",3.7,3.73,3.65,3.65,111200.0],["2017-02-24",3.63,3.71,3.6,3.66,92600.0],["2017-02-27",3.65,3.73,3.62,3.63,72300.0],["2017-02-28",3.65,3.73,3.58,3.63,112800.0],["2017-03-01",3.63,3.69,3.58,3.64,108100.0],["2017-03-02",3.63,3.65,3.59,3.64,66800.0],["2017-03-03",3.62,3.64,3.59,3.59,90300.0],["2017-03-06",3.602,3.65,3.59,3.6,77800.0],["2017-03-07",3.65,3.7,3.54,3.59,159500.0],["2017-03-08",3.55,3.81,3.51,3.58,450700.0],["2017-03-09",3.66,3.67,3.53,3.56,143100.0],["2017-03-10",3.56,3.59,3.53,3.56,90900.0],["2017-03-13",3.6,3.936,3.6,3.9,346700.0],["2017-03-14",4.0,4.0,3.77,3.87,164600.0],["2017-03-15",3.79,4.2,3.76,4.11,267200.0],["2017-03-16",4.13,4.13,4.01,4.08,65400.0],["2017-03-17",4.11,4.19,4.07,4.15,83100.0],["2017-03-20",4.15,4.15,3.95,4.01,125400.0],["2017-03-21",4.03,4.03,3.85,3.94,112300.0],["2017-03-22",3.96,3.98,3.87,3.89,68500.0],["2017-03-23",3.89,3.98,3.86,3.93,43900.0],["2017-03-24",3.91,3.98,3.82,3.82,45000.0],["2017-03-27",3.8,3.89,3.7,3.8,74200.0],["2017-03-28",3.79,3.88,3.78,3.82,18300.0],["2017-03-29",3.82,3.91,3.82,3.83,44900.0],["2017-03-30",3.83,4.1,3.83,4.05,157900.0],["2017-03-31",4.06,4.14,4.02,4.05,45700.0],["2017-04-03",3.92,4.05,3.92,3.92,67400.0],["2017-04-04",3.92,3.94,3.88,3.9,26300.0],["2017-04-05",3.9,3.95,3.78,3.81,115700.0],["2017-04-06",3.77,3.82,3.76,3.79,96700.0],["2017-04-07",3.78,3.87,3.73,3.75,56100.0],["2017-04-10",3.74,3.83,3.74,3.77,41400.0],["2017-04-11",3.75,3.77,3.67,3.67,75300.0],["2017-04-12",3.66,3.796,3.66,3.72,44800.0],["2017-04-13",3.7,3.78,3.7,3.73,20000.0],["2017-04-17",3.73,3.733,3.68,3.7,37300.0],["2017-04-18",3.65,3.69,3.65,3.67,20000.0],["2017-04-19",3.66,3.7,3.66,3.67,15000.0],["2017-04-20",3.68,3.68,3.52,3.54,212100.0],["2017-04-21",3.52,3.6,3.52,3.57,27400.0],["2017-04-24",3.59,3.65,3.58,3.6,47600.0],["2017-04-25",3.66,3.67,3.57,3.59,69900.0],["2017-04-26",3.58,3.65,3.57,3.6,94300.0],["2017-04-27",3.56,3.64,3.56,3.6,78800.0],["2017-04-28",3.61,3.61,3.54,3.575,29700.0],["2017-05-01",3.69,3.69,3.59,3.61,27700.0],["2017-05-02",3.601,3.65,3.59,3.64,31900.0],["2017-05-03",3.63,3.67,3.6,3.625,28400.0],["2017-05-04",3.62,3.64,3.56,3.56,54400.0],["2017-05-05",3.64,3.64,3.55,3.56,620200.0],["2017-05-08",3.59,3.72,3.59,3.67,83800.0],["2017-05-09",3.65,3.75,3.64,3.72,72100.0],["2017-05-10",3.58,3.654,3.554,3.63,80300.0],["2017-05-11",3.63,3.7,3.61,3.66,78700.0],["2017-05-12",3.67,3.82,3.65,3.8,70200.0],["2017-05-15",3.81,3.85,3.7,3.8,156800.0],["2017-05-16",3.8,3.8,3.65,3.67,119300.0],["2017-05-17",3.64,3.68,3.61,3.63,73200.0],["2017-05-18",3.63,3.68,3.53,3.6,123700.0],["2017-05-19",3.61,3.65,3.55,3.61,66200.0],["2017-05-22",3.62,3.75,3.61,3.65,119000.0],["2017-05-23",3.67,3.72,3.62,3.65,25700.0],["2017-05-24",3.7,3.701,3.6,3.65,110100.0],["2017-05-25",3.68,3.68,3.59,3.6,68900.0],["2017-05-26",3.62,3.62,3.54,3.55,51800.0],["2017-05-30",3.55,3.57,3.52,3.54,69500.0],["2017-05-31",3.52,3.56,3.5,3.5,99900.0],["2017-06-01",3.5,3.6,3.5,3.58,76600.0],["2017-06-02",3.61,3.63,3.55,3.6,23000.0],["2017-06-05",3.61,3.61,3.5,3.59,27300.0],["2017-06-06",3.55,3.61,3.5,3.51,94800.0],["2017-06-07",3.51,3.55,3.43,3.45,122700.0],["2017-06-08",3.43,3.45,3.25,3.32,241000.0],["2017-06-09",3.31,3.37,3.28,3.31,135300.0],["2017-06-12",3.32,3.44,3.292,3.39,84700.0],["2017-06-13",3.39,3.47,3.385,3.45,52700.0],["2017-06-14",3.45,3.45,3.39,3.4,41300.0],["2017-06-15",3.38,3.39,3.3,3.36,36100.0],["2017-06-16",3.36,3.36,3.302,3.32,34000.0],["2017-06-19",3.32,3.45,3.28,3.39,80200.0],["2017-06-20",3.41,3.41,3.33,3.39,34500.0],["2017-06-21",3.41,3.41,3.34,3.38,33200.0],["2017-06-22",3.36,3.4,3.32,3.38,37500.0],["2017-06-23",3.38,3.43,3.37,3.37,53800.0],["2017-06-26",3.37,3.45,3.28,3.28,103000.0],["2017-06-27",3.3,3.34,3.24,3.24,65200.0],["2017-06-28",3.25,3.31,3.2,3.27,61700.0],["2017-06-29",3.27,3.3,3.21,3.24,85200.0],["2017-06-30",3.23,3.3,3.2,3.24,50700.0],["2017-07-03",3.24,3.265,3.21,3.23,51900.0],["2017-07-05",3.22,3.28,3.2,3.26,47500.0],["2017-07-06",3.25,3.27,3.2,3.27,43700.0],["2017-07-07",3.26,3.27,3.13,3.17,103300.0],["2017-07-10",3.16,3.165,3.11,3.15,46300.0],["2017-07-11",3.14,3.21,3.115,3.18,43800.0],["2017-07-12",3.22,3.221,3.16,3.22,193000.0],["2017-07-13",3.23,3.38,3.2,3.305,110600.0],["2017-07-14",3.31,3.4,3.29,3.34,60300.0],["2017-07-17",3.32,3.32,3.2,3.29,97700.0],["2017-07-18",3.26,3.39,3.26,3.35,134900.0],["2017-07-19",3.39,3.58,3.35,3.54,159300.0],["2017-07-20",3.55,3.57,3.45,3.45,87300.0],["2017-07-21",3.45,3.45,3.35,3.37,42800.0],["2017-07-24",3.38,3.52,3.37,3.38,33500.0],["2017-07-25",3.41,3.49,3.36,3.44,127600.0],["2017-07-26",3.48,3.52,3.44,3.49,114200.0],["2017-07-27",3.51,3.51,3.4,3.45,94500.0],["2017-07-28",3.42,3.44,3.35,3.35,44600.0],["2017-07-31",3.38,3.38,3.2,3.26,55500.0],["2017-08-01",3.27,3.3,3.2,3.22,51000.0],["2017-08-02",3.21,3.25,3.19,3.21,119700.0],["2017-08-03",3.21,3.22,3.18,3.19,42100.0],["2017-08-04",3.18,3.32,3.18,3.27,50100.0],["2017-08-07",3.36,3.65,3.36,3.64,682400.0],["2017-08-08",3.72,3.97,3.68,3.79,666200.0],["2017-08-09",3.79,3.8,3.58,3.58,163300.0],["2017-08-10",3.58,3.59,3.33,3.47,225500.0],["2017-08-11",3.43,3.5,3.39,3.45,95900.0],["2017-08-14",3.5,3.98,3.5,3.98,690900.0],["2017-08-15",4.0,4.33,3.85,4.04,925400.0],["2017-08-16",4.04,4.27,3.76,4.14,930600.0],["2017-08-17",4.2,4.32,4.05,4.05,350400.0],["2017-08-18",4.09,4.65,4.09,4.6,1060300.0],["2017-08-21",4.6,4.7,4.33,4.36,694600.0],["2017-08-22",4.34,4.37,4.05,4.35,486200.0],["2017-08-23",4.35,4.48,4.2,4.31,412600.0],["2017-08-24",4.34,4.49,4.31,4.46,203700.0],["2017-08-25",4.52,4.54,4.35,4.4,94400.0],["2017-08-28",4.4,4.42,4.14,4.26,218700.0],["2017-08-29",4.25,4.34,4.2,4.32,114000.0],["2017-08-30",4.275,4.36,4.24,4.32,96800.0],["2017-08-31",4.37,4.37,4.2,4.24,172300.0],["2017-09-01",4.35,4.37,4.22,4.3,147900.0],["2017-09-05",4.11,4.37,4.1,4.32,306700.0],["2017-09-06",4.36,4.46,4.28,4.33,83900.0],["2017-09-07",4.34,4.49,4.34,4.41,129400.0],["2017-09-08",4.45,4.66,4.45,4.6,214300.0],["2017-09-11",4.72,4.78,4.62,4.76,124000.0],["2017-09-12",4.76,4.76,4.65,4.7,99300.0],["2017-09-13",4.7,4.7,4.53,4.61,95100.0],["2017-09-14",4.61,4.79,4.57,4.78,136400.0],["2017-09-15",4.77,4.788,4.6,4.73,197300.0],["2017-09-18",4.73,4.76,4.62,4.69,189200.0],["2017-09-19",4.7,4.7,4.62,4.63,135000.0],["2017-09-20",4.6,4.69,4.53,4.6,155500.0],["2017-09-21",4.59,4.6,4.4,4.58,100400.0],["2017-09-22",4.53,4.64,4.46,4.63,151600.0],["2017-09-25",4.58,4.62,4.28,4.35,316000.0],["2017-09-26",4.35,4.5,4.34,4.46,181300.0],["2017-09-27",4.46,4.54,4.3,4.37,216900.0],["2017-09-28",4.31,4.36,4.16,4.28,193500.0],["2017-09-29",4.27,4.38,4.2,4.25,131100.0],["2017-10-02",4.25,4.34,4.21,4.27,77500.0],["2017-10-03",4.32,4.43,4.27,4.4,70800.0],["2017-10-04",4.43,4.59,4.35,4.42,65900.0],["2017-10-05",4.43,4.5,4.31,4.37,29100.0],["2017-10-06",4.34,4.4,4.25,4.32,61400.0],["2017-10-09",4.28,4.37,4.25,4.29,46000.0],["2017-10-10",4.29,4.32,4.23,4.28,88100.0],["2017-10-11",4.28,4.39,4.28,4.33,61800.0],["2017-10-12",4.34,4.383,4.28,4.31,44300.0],["2017-10-13",4.3,4.44,4.22,4.39,103100.0],["2017-10-16",4.52,4.9,4.39,4.79,509600.0],["2017-10-17",4.98,5.73,4.9,5.25,1733700.0],["2017-10-18",5.2,5.45,4.81,5.01,776500.0],["2017-10-19",4.95,5.38,4.81,5.25,732500.0],["2017-10-20",5.3,6.75,5.3,6.58,2756800.0],["2017-10-23",7.0,7.39,6.06,6.11,4136400.0],["2017-10-24",6.17,6.9,6.11,6.83,1183400.0],["2017-10-25",6.98,7.6,6.671,7.19,2906100.0],["2017-10-26",7.19,8.14,6.88,8.08,2849300.0],["2017-10-27",8.09,8.98,7.85,7.99,5178000.0],["2017-10-30",8.18,9.59,8.06,9.36,8174300.0],["2017-10-31",9.94,10.13,8.7,9.27,8039300.0],["2017-11-01",9.0,12.1,8.66,12.01,12126800.0],["2017-11-02",12.0,13.28,10.88,11.49,15094500.0],["2017-11-03",11.17,12.43,11.1,11.36,8766100.0],["2017-11-06",11.5,11.5,8.14,8.51,13900800.0],["2017-11-07",8.51,10.0,8.24,9.84,7470400.0],["2017-11-08",9.63,9.78,9.1,9.23,2790300.0],["2017-11-09",9.38,9.65,8.95,9.39,2046400.0],["2017-11-10",9.54,13.98,9.5,13.09,13519000.0],["2017-11-13",13.17,13.86,11.92,12.21,9648100.0],["2017-11-14",12.43,13.29,11.62,12.79,6066800.0],["2017-11-15",12.48,12.88,12.04,12.23,3435500.0],["2017-11-16",11.58,15.45,11.4,15.18,19316700.0],["2017-11-17",15.25,16.65,14.36,15.2,10857100.0],["2017-11-20",16.0,19.57,15.91,18.99,19921000.0],["2017-11-21",19.06,24.29,18.15,21.46,33789400.0],["2017-11-22",20.91,24.07,19.32,23.98,20856400.0],["2017-11-24",25.03,27.0,23.65,24.91,15688200.0],["2017-11-27",24.05,24.18,20.56,21.01,13084500.0],["2017-11-28",16.84,18.92,16.26,18.58,21590400.0],["2017-11-29",19.01,19.4,12.5,12.8,24168300.0],["2017-11-30",11.4,14.88,11.11,13.65,29785200.0],["2017-12-01",14.29,16.2,13.83,15.43,20689500.0],["2017-12-04",17.91,18.6,16.11,16.22,17606000.0],["2017-12-05",15.43,16.14,13.39,13.71,10305200.0],["2017-12-06",14.32,14.5,12.58,12.95,10818800.0],["2017-12-07",12.58,14.27,12.31,13.3,12022000.0],["2017-12-08",13.34,13.64,11.81,11.98,8792700.0],["2017-12-11",12.56,15.68,12.36,15.5,17660700.0],["2017-12-12",16.85,17.95,15.0,15.89,23172000.0],["2017-12-13",16.0,17.89,15.61,16.03,14325200.0],["2017-12-14",16.39,17.65,15.8,17.45,9654400.0],["2017-12-15",17.23,17.69,15.26,15.77,13927000.0],["2017-12-18",16.0,16.55,14.24,14.56,9503800.0],["2017-12-19",14.5,14.72,12.3,12.33,11252900.0],["2017-12-20",13.45,14.05,12.81,13.1,8034200.0],["2017-12-21",13.33,13.99,13.0,13.39,4310300.0],["2017-12-22",12.5,13.39,12.4,13.28,3351200.0],["2017-12-26",13.51,14.3,13.11,14.23,4026600.0],["2017-12-27",14.5,15.35,14.25,14.87,6149700.0],["2017-12-28",14.61,15.05,14.2,14.65,2397700.0],["2017-12-29",14.65,15.58,14.46,15.39,3271100.0],["2018-01-02",15.85,16.89,15.75,16.8,5484900.0],["2018-01-03",16.6,16.89,15.81,16.66,3755700.0],["2018-01-04",17.16,20.1,17.137,19.81,11979700.0],["2018-01-05",19.5,19.5,18.2,18.83,7104000.0],["2018-01-08",18.84,19.92,18.51,19.46,5586600.0],["2018-01-09",19.5,23.52,19.5,23.52,14168100.0],["2018-01-10",22.66,24.99,21.7,22.39,11775700.0],["2018-01-11",22.34,24.2,21.75,22.9,9095700.0],["2018-01-12",18.39,18.77,16.01,16.63,26657400.0],["2018-01-16",13.9,16.44,13.8,15.56,12391200.0],["2018-01-17",15.73,16.6,15.5,16.36,5497600.0],["2018-01-18",17.0,17.33,16.4,16.44,5492800.0],["2018-01-19",16.71,16.85,16.16,16.39,2398700.0],["2018-01-22",15.9,16.1,14.92,14.99,4602000.0],["2018-01-23",15.11,15.86,14.2,15.54,6077400.0],["2018-01-24",15.78,16.19,15.17,15.41,3639400.0],["2018-01-25",15.03,16.38,15.03,16.24,3511300.0],["2018-01-26",16.0,16.75,15.92,16.07,2797800.0],["2018-01-29",15.9,16.01,15.0,15.29,2411500.0],["2018-01-30",14.8,15.75,14.7,15.19,2370400.0],["2018-01-31",15.5,15.87,15.12,15.33,1595700.0],["2018-02-01",15.0,15.7,14.5,14.66,1810000.0],["2018-02-02",13.98,14.45,12.8,12.83,5852600.0],["2018-02-05",13.38,14.41,12.66,12.85,5965200.0],["2018-02-06",12.53,13.45,12.157,12.55,3926600.0],["2018-02-07",13.0,13.29,12.53,12.55,2340600.0],["2018-02-08",12.91,13.15,12.01,12.02,1606600.0],["2018-02-09",12.25,12.48,10.99,12.1,3962900.0],["2018-02-12",12.01,12.789,11.6,12.61,1331500.0],["2018-02-13",12.55,12.98,12.41,12.8,770600.0],["2018-02-14",12.88,14.02,12.88,13.97,1985000.0],["2018-02-15",14.3,14.87,13.9,14.34,2372700.0],["2018-02-16",14.15,14.356,13.31,13.39,2140400.0],["2018-02-20",13.64,14.1,13.45,13.62,1133400.0],["2018-02-21",13.91,14.05,13.5,13.63,1034500.0],["2018-02-22",13.53,13.85,13.26,13.44,939000.0],["2018-02-23",13.37,14.03,13.34,13.52,1198300.0],["2018-02-26",13.9,13.95,13.4,13.51,717500.0],["2018-02-27",13.5,13.73,12.89,12.9,1655000.0],["2018-02-28",13.02,13.31,12.7,12.77,962000.0],["2018-03-01",12.71,13.25,12.49,13.0,1142400.0],["2018-03-02",12.75,13.18,12.57,12.99,841900.0],["2018-03-05",12.96,13.28,12.9,13.02,632500.0],["2018-03-06",13.13,13.65,13.11,13.37,1149300.0],["2018-03-07",13.26,13.39,13.02,13.22,570300.0],["2018-03-08",13.25,13.95,13.1,13.72,1303900.0],["2018-03-09",13.88,14.13,13.66,13.94,983600.0],["2018-03-12",14.01,14.49,14.0,14.3,1229300.0],["2018-03-13",14.01,14.49,14.0,14.0,1367000.0],["2018-03-14",13.7,13.7,12.8,13.61,1693800.0],["2018-03-15",14.2,14.2,12.33,12.94,3694200.0],["2018-03-16",12.84,12.979,12.329,12.78,2775200.0],["2018-03-19",12.55,12.585,11.68,12.04,2096900.0],["2018-03-20",12.02,12.29,11.8,12.19,745600.0],["2018-03-21",12.22,12.29,11.97,12.18,599700.0],["2018-03-22",11.97,12.129,11.63,11.74,1039000.0],["2018-03-23",11.54,11.72,11.26,11.27,1201000.0],["2018-03-26",11.46,11.5,10.295,10.49,2496600.0],["2018-03-27",10.57,10.785,9.82,10.1,1791400.0],["2018-03-28",10.02,10.17,9.55,9.99,1593600.0],["2018-03-29",10.05,10.4,9.76,10.09,1723900.0],["2018-04-02",10.02,10.16,9.55,9.93,1220700.0],["2018-04-03",10.08,10.35,9.98,10.28,771300.0],["2018-04-04",9.96,10.78,9.855,10.64,1003900.0],["2018-04-05",10.77,11.68,10.77,11.35,1255800.0],["2018-04-06",11.2,11.49,10.9,11.01,695200.0],["2018-04-09",11.35,11.931,11.25,11.49,796000.0],["2018-04-10",11.73,12.16,11.73,11.9,806100.0],["2018-04-11",11.85,12.29,11.78,12.04,585200.0],["2018-04-12",12.27,12.78,12.2,12.41,1346300.0],["2018-04-13",12.65,12.688,11.68,11.83,1045900.0],["2018-04-16",11.77,12.13,11.4,12.07,686900.0],["2018-04-17",12.16,12.6,12.12,12.58,649500.0],["2018-04-18",12.66,12.82,12.21,12.62,508800.0],["2018-04-19",12.62,12.693,12.08,12.66,549300.0],["2018-04-20",13.0,14.2,12.71,13.46,3160600.0],["2018-04-23",13.63,13.768,13.02,13.27,767000.0],["2018-04-24",13.44,13.82,12.75,13.1,877700.0],["2018-04-25",12.97,13.02,12.35,12.88,694400.0],["2018-04-26",12.85,13.013,12.41,13.0,343300.0],["2018-04-27",12.96,13.18,12.74,13.08,432700.0],["2018-04-30",13.11,13.3,12.81,12.99,468500.0],["2018-05-01",12.93,13.44,12.9,13.16,479600.0],["2018-05-02",13.16,13.47,13.15,13.16,377300.0],["2018-05-03",13.12,13.48,13.08,13.43,512500.0],["2018-05-04",13.44,13.55,13.13,13.43,333400.0],["2018-05-07",13.43,13.89,13.11,13.22,686200.0],["2018-05-08",13.22,13.41,12.96,13.29,415500.0],["2018-05-09",13.21,13.439,12.94,12.98,424500.0],["2018-05-10",13.08,13.23,12.93,13.03,293700.0],["2018-05-11",13.08,13.33,12.96,13.01,509200.0],["2018-05-14",13.16,13.4,13.15,13.34,740000.0],["2018-05-15",13.35,13.35,12.0,12.095,1828600.0],["2018-05-16",12.29,12.46,11.88,12.02,571300.0],["2018-05-17",12.32,12.32,11.77,11.92,687900.0],["2018-05-18",11.79,12.12,11.76,11.88,517500.0],["2018-05-21",12.0,12.14,11.7,11.9,429200.0],["2018-05-22",11.94,12.01,11.53,11.92,452800.0],["2018-05-23",11.84,11.97,11.65,11.9,236800.0],["2018-05-24",11.84,12.0,11.66,11.75,279800.0],["2018-05-25",11.7,11.84,11.69,11.81,238900.0],["2018-05-29",11.63,12.12,11.63,11.95,611800.0],["2018-05-30",11.86,12.28,11.76,12.15,500900.0],["2018-05-31",12.11,12.49,12.11,12.37,606500.0],["2018-06-01",12.4,12.5,12.25,12.44,399900.0],["2018-06-04",12.48,12.52,12.18,12.52,524900.0],["2018-06-05",12.6,13.0,12.56,12.69,663100.0],["2018-06-06",12.79,12.8,12.33,12.6,459900.0],["2018-06-07",12.59,12.87,12.51,12.81,392300.0],["2018-06-08",12.77,13.86,12.62,13.81,2141600.0],["2018-06-11",13.92,15.92,13.831,15.68,4380200.0],["2018-06-12",15.79,15.84,13.22,13.45,4667700.0],["2018-06-13",13.45,13.83,13.2,13.565,1299400.0],["2018-06-14",13.58,13.72,13.0,13.62,1073000.0],["2018-06-15",13.5,13.5,12.351,12.98,1639800.0],["2018-06-18",12.78,12.99,12.4,12.95,920800.0],["2018-06-19",12.5,12.74,11.5,12.24,1598300.0],["2018-06-20",12.31,13.0,12.11,12.94,939500.0],["2018-06-21",12.9,13.24,12.4,12.46,603100.0],["2018-06-22",12.61,12.797,12.27,12.74,692500.0],["2018-06-25",12.47,12.72,11.45,11.66,1214700.0],["2018-06-26",11.67,11.98,11.6,11.61,482000.0],["2018-06-27",11.68,11.96,11.1,11.11,928900.0],["2018-06-28",11.16,11.35,11.14,11.22,533700.0],["2018-06-29",11.32,11.41,10.63,10.7,590100.0],["2018-07-02",10.69,11.06,10.54,10.91,446300.0],["2018-07-03",11.09,11.09,10.8,10.99,431000.0],["2018-07-05",11.07,11.23,10.92,10.98,543200.0],["2018-07-06",11.02,11.32,10.98,11.07,519400.0],["2018-07-09",11.14,12.35,11.12,12.23,949200.0],["2018-07-10",12.17,12.25,11.37,11.51,890400.0],["2018-07-11",11.44,12.12,11.375,11.99,606400.0],["2018-07-12",12.04,12.15,11.61,12.03,536000.0],["2018-07-13",12.05,12.27,11.62,12.09,727600.0],["2018-07-16",11.96,12.24,11.8,11.83,250800.0],["2018-07-17",11.77,12.6,11.731,12.38,793400.0],["2018-07-18",12.38,12.42,11.89,11.95,459200.0],["2018-07-19",11.92,12.0,11.58,11.67,324800.0],["2018-07-20",11.75,11.97,11.6,11.69,446700.0],["2018-07-23",11.7,11.8,11.5,11.52,213600.0],["2018-07-24",11.6,11.8,11.23,11.38,364200.0],["2018-07-25",11.34,11.86,11.34,11.82,247600.0],["2018-07-26",11.79,11.79,11.23,11.42,318200.0],["2018-07-27",11.43,11.43,10.85,11.01,683600.0],["2018-07-30",10.92,11.05,10.48,10.53,483200.0],["2018-07-31",10.59,10.82,10.18,10.54,385500.0],["2018-08-01",10.54,10.9,10.49,10.62,328700.0],["2018-08-02",10.45,10.69,9.88,10.63,636900.0],["2018-08-03",10.66,10.82,10.32,10.42,220500.0],["2018-08-06",10.35,10.35,9.98,10.22,541100.0],["2018-08-07",10.29,10.348,9.93,9.94,520900.0],["2018-08-08",10.0,10.22,9.88,10.04,423300.0],["2018-08-09",10.08,10.48,10.08,10.34,286500.0],["2018-08-10",10.27,10.46,10.12,10.26,185600.0],["2018-08-13",10.24,10.3,9.99,10.16,178800.0],["2018-08-14",10.09,10.105,8.4,8.6,1864800.0],["2018-08-15",8.3,8.59,7.34,8.55,2119000.0],["2018-08-16",8.61,8.9,8.33,8.65,638900.0],["2018-08-17",8.51,8.77,8.299,8.6,405100.0],["2018-08-20",8.61,8.9,8.56,8.68,493600.0],["2018-08-21",8.77,9.099,8.77,9.01,519500.0],["2018-08-22",9.03,9.29,9.03,9.29,407400.0],["2018-08-23",9.24,9.45,9.151,9.37,427500.0],["2018-08-24",9.44,9.75,9.291,9.45,344900.0],["2018-08-27",9.6,10.02,9.51,10.01,604100.0],["2018-08-28",9.95,10.21,9.93,10.02,432900.0],["2018-08-29",10.01,10.1,9.81,10.06,248300.0],["2018-08-30",10.0,10.13,9.89,9.92,169700.0],["2018-08-31",9.83,9.83,9.36,9.52,342300.0],["2018-09-04",9.55,9.7,9.23,9.62,272300.0],["2018-09-05",9.59,9.59,8.88,9.06,343300.0],["2018-09-06",9.02,9.15,8.71,8.94,363100.0],["2018-09-07",8.9,9.2,8.88,9.07,190700.0],["2018-09-10",8.97,9.1,8.74,8.81,207100.0],["2018-09-11",8.72,8.83,8.38,8.82,408200.0],["2018-09-12",8.82,8.98,8.46,8.98,285800.0],["2018-09-13",9.09,9.35,8.92,9.18,313000.0],["2018-09-14",9.27,9.29,8.973,9.16,204700.0],["2018-09-17",9.43,9.66,9.1,9.16,342200.0],["2018-09-18",9.16,9.31,8.12,8.17,854900.0],["2018-09-19",8.39,8.44,8.19,8.38,279600.0],["2018-09-20",8.45,8.7,8.32,8.57,274900.0],["2018-09-21",8.66,8.75,8.315,8.37,186400.0],["2018-09-24",8.28,8.48,8.15,8.25,208300.0],["2018-09-25",8.3,8.41,8.01,8.05,257300.0],["2018-09-26",8.05,8.102,7.637,7.79,640100.0],["2018-09-27",7.84,7.89,7.54,7.57,526400.0],["2018-09-28",7.41,7.58,7.1,7.26,650000.0],["2018-10-01",7.25,7.5,7.18,7.22,297200.0],["2018-10-02",7.15,7.15,6.51,6.52,710000.0],["2018-10-03",6.6,7.0,6.6,6.86,933900.0],["2018-10-04",6.81,6.845,6.225,6.25,525800.0],["2018-10-05",6.25,6.47,5.92,6.41,731600.0],["2018-10-08",6.24,6.24,5.8,5.97,506300.0],["2018-10-09",5.95,5.95,5.523,5.59,540100.0],["2018-10-10",5.55,5.7,5.45,5.46,478500.0],["2018-10-11",5.29,5.73,5.29,5.57,615200.0],["2018-10-12",5.71,6.22,5.676,5.94,590200.0],["2018-10-15",5.9,5.92,5.7,5.8,342300.0],["2018-10-16",5.81,6.1,5.81,5.98,305900.0],["2018-10-17",6.01,6.049,5.835,5.91,279800.0],["2018-10-18",5.86,5.96,5.66,5.75,485400.0],["2018-10-19",5.59,6.046,5.52,5.74,581800.0],["2018-10-22",5.85,6.07,5.85,6.02,419500.0],["2018-10-23",5.79,5.99,5.71,5.9,286700.0],["2018-10-24",5.89,5.91,5.77,5.78,307200.0],["2018-10-25",5.82,5.98,5.76,5.97,483700.0],["2018-10-26",5.85,6.11,5.811,6.0,280500.0],["2018-10-29",5.98,6.06,5.64,5.69,266100.0],["2018-10-30",5.7,6.06,5.7,6.01,300000.0],["2018-10-31",6.1,6.19,5.95,6.05,263300.0],["2018-11-01",6.05,6.38,5.96,6.38,390800.0],["2018-11-02",6.51,6.56,6.31,6.37,394300.0],["2018-11-05",6.34,6.429,5.97,6.21,294500.0],["2018-11-06",6.19,6.47,6.19,6.41,187800.0],["2018-11-07",6.44,6.59,6.38,6.58,190800.0],["2018-11-08",6.57,6.73,6.482,6.66,241300.0],["2018-11-09",6.56,6.6,6.42,6.57,372800.0],["2018-11-12",6.56,6.57,6.29,6.37,415300.0],["2018-11-13",6.4,6.5,6.23,6.4,1001400.0],["2018-11-14",5.9,6.17,5.18,5.59,1303900.0],["2018-11-15",5.63,5.63,5.31,5.43,815400.0],["2018-11-16",5.4,5.65,5.35,5.54,273500.0],["2018-11-19",5.55,5.55,5.25,5.3,230200.0],["2018-11-20",5.19,5.19,4.87,5.06,470700.0],["2018-11-21",5.1,5.29,5.075,5.13,344000.0],["2018-11-23",5.09,5.28,5.08,5.08,80300.0],["2018-11-26",5.13,5.147,4.84,4.84,275000.0],["2018-11-27",4.85,4.94,4.57,4.66,363000.0],["2018-11-28",4.73,4.85,4.67,4.8,370300.0],["2018-11-29",4.78,4.99,4.72,4.89,185800.0],["2018-11-30",4.89,5.105,4.87,5.08,194200.0],["2018-12-03",5.21,5.24,4.9,5.13,376400.0],["2018-12-04",5.12,5.24,4.97,4.98,295500.0],["2018-12-06",4.86,5.24,4.72,5.15,271000.0],["2018-12-07",5.08,5.095,4.86,4.9,151100.0],["2018-12-10",5.01,5.08,4.8,4.83,160900.0],["2018-12-11",4.87,4.95,4.635,4.68,225000.0],["2018-12-12",4.73,4.87,4.63,4.65,144700.0],["2018-12-13",4.66,4.71,4.45,4.55,329900.0],["2018-12-14",4.5,4.74,4.385,4.4,438900.0],["2018-12-17",4.32,4.5,4.25,4.29,275600.0],["2018-12-18",4.33,4.38,4.1,4.14,307000.0],["2018-12-19",4.12,4.386,4.0,4.05,247700.0],["2018-12-20",4.05,4.113,3.87,3.88,289500.0],["2018-12-21",3.9,3.9,3.53,3.53,646800.0],["2018-12-24",3.51,3.8,3.51,3.7,238500.0],["2018-12-26",3.71,3.799,3.51,3.52,448700.0],["2018-12-27",3.51,3.57,3.41,3.5,491500.0],["2018-12-28",3.49,3.67,3.46,3.6,340100.0],["2018-12-31",3.66,3.69,3.39,3.4,350600.0],["2019-01-02",3.36,3.74,3.36,3.68,257000.0],["2019-01-03",3.56,3.64,3.37,3.38,289000.0],["2019-01-04",3.46,3.54,3.46,3.5,312500.0],["2019-01-07",3.55,3.69,3.526,3.6,353300.0],["2019-01-08",3.6,3.62,3.43,3.58,224400.0],["2019-01-09",3.6,3.67,3.57,3.57,209700.0],["2019-01-10",3.55,3.553,3.42,3.44,232400.0],["2019-01-11",3.44,3.47,3.36,3.46,367900.0],["2019-01-14",3.43,3.61,3.383,3.48,248100.0],["2019-01-15",3.48,3.57,3.435,3.46,515300.0],["2019-01-16",3.45,3.58,3.41,3.55,200500.0],["2019-01-17",3.53,3.58,3.45,3.56,120200.0],["2019-01-18",3.57,3.739,3.54,3.71,645200.0],["2019-01-22",3.69,3.69,3.43,3.45,268100.0],["2019-01-23",3.46,3.57,3.36,3.37,293500.0],["2019-01-24",3.39,3.48,3.39,3.4,119900.0],["2019-01-25",3.4,3.507,3.387,3.4,228400.0],["2019-01-28",3.42,3.53,3.42,3.48,156500.0],["2019-01-29",3.48,3.51,3.36,3.37,202000.0],["2019-01-30",3.42,3.43,3.37,3.42,146700.0],["2019-01-31",3.41,3.52,3.367,3.46,224400.0],["2019-02-01",3.46,3.476,3.29,3.31,303800.0],["2019-02-04",3.32,3.38,3.27,3.3,95800.0],["2019-02-05",3.29,3.41,3.29,3.41,192200.0],["2019-02-06",3.44,3.44,3.32,3.32,98300.0],["2019-02-07",3.29,3.29,3.15,3.16,202600.0],["2019-02-08",3.14,3.29,3.13,3.26,463200.0],["2019-02-11",3.29,3.36,3.26,3.29,330900.0],["2019-02-12",3.32,3.33,3.28,3.29,149800.0],["2019-02-13",3.31,3.45,3.31,3.41,316500.0],["2019-02-14",3.41,3.44,3.32,3.34,121400.0],["2019-02-15",3.34,3.41,3.33,3.33,137100.0],["2019-02-19",3.36,4.145,3.33,3.96,7638000.0],["2019-02-20",3.88,3.9,3.6,3.73,2902000.0],["2019-02-21",3.78,3.85,3.55,3.62,871200.0],["2019-02-22",3.68,4.05,3.63,4.01,2389500.0],["2019-02-25",4.22,4.45,4.03,4.04,2676000.0],["2019-02-26",3.99,4.12,3.87,4.05,829200.0],["2019-02-27",4.05,4.99,4.05,4.77,4267800.0],["2019-02-28",4.9,4.94,4.4,4.51,1990300.0],["2019-03-01",4.65,4.87,4.52,4.7,1202400.0],["2019-03-04",4.8,4.8,4.12,4.36,1680500.0],["2019-03-05",4.42,5.082,4.42,4.74,3728200.0],["2019-03-06",4.9,5.226,4.41,4.64,3446600.0],["2019-03-07",4.3,4.3,3.907,4.1,2219700.0],["2019-03-08",4.0,4.35,3.83,4.08,1498900.0],["2019-03-11",4.08,4.2,4.015,4.2,754500.0],["2019-03-12",4.33,4.33,4.01,4.21,752800.0],["2019-03-13",4.19,4.19,3.85,3.89,1250600.0],["2019-03-14",3.87,3.886,3.65,3.82,1124000.0],["2019-03-15",3.83,3.98,3.805,3.96,1337300.0],["2019-03-18",3.99,4.14,3.9,3.92,596000.0],["2019-03-19",3.92,4.14,3.9,4.09,863700.0],["2019-03-20",4.08,4.11,3.8,3.95,615900.0],["2019-03-21",3.92,3.97,3.8,3.91,325600.0],["2019-03-22",3.87,3.88,3.61,3.63,609800.0],["2019-03-25",3.63,3.74,3.55,3.68,404000.0],["2019-03-26",3.68,3.77,3.57,3.61,307900.0],["2019-03-27",3.6,3.651,3.48,3.53,401000.0],["2019-03-28",3.55,3.78,3.541,3.76,363000.0],["2019-03-29",3.81,3.85,3.62,3.66,464200.0],["2019-04-01",3.81,3.87,3.667,3.69,1108600.0],["2019-04-02",4.18,4.3,3.96,3.98,2767000.0],["2019-04-03",4.07,4.18,4.02,4.15,1571300.0],["2019-04-04",4.08,4.14,3.87,3.95,982900.0],["2019-04-05",4.0,4.135,3.96,3.99,554200.0],["2019-04-08",3.99,4.0,3.85,3.96,661900.0],["2019-04-09",3.96,4.31,3.9,4.13,1088200.0],["2019-04-10",4.12,4.29,3.99,4.24,849300.0],["2019-04-11",4.12,4.12,3.8,3.8,1181800.0],["2019-04-12",3.8,3.87,3.76,3.79,397700.0],["2019-04-15",3.78,3.802,3.41,3.44,1442000.0],["2019-04-16",3.52,3.53,3.33,3.38,1952800.0],["2019-04-17",3.41,3.57,3.41,3.55,1244800.0],["2019-04-18",3.51,3.57,3.41,3.49,713300.0],["2019-04-22",3.46,3.52,3.383,3.52,246800.0],["2019-04-23",3.51,3.655,3.48,3.61,1113500.0],["2019-04-24",3.56,3.6,3.46,3.51,429200.0],["2019-04-25",3.48,3.51,3.417,3.47,237500.0],["2019-04-26",3.46,3.47,3.38,3.47,337000.0],["2019-04-29",3.44,3.59,3.4,3.58,340200.0],["2019-04-30",3.57,3.578,3.43,3.5,1257900.0],["2019-05-01",3.49,3.55,3.44,3.54,289800.0],["2019-05-02",3.54,3.581,3.5,3.51,181400.0],["2019-05-03",3.61,3.65,3.5,3.61,333900.0],["2019-05-06",3.41,3.55,3.38,3.52,342400.0],["2019-05-07",3.5,3.63,3.41,3.44,598700.0],["2019-05-08",3.43,3.49,3.335,3.39,517300.0],["2019-05-09",3.35,3.38,3.26,3.37,676400.0],["2019-05-10",3.36,3.443,3.29,3.34,343800.0],["2019-05-13",3.34,3.34,3.13,3.28,587800.0],["2019-05-14",3.31,3.415,3.18,3.21,470900.0],["2019-05-15",3.22,3.25,3.16,3.22,444300.0],["2019-05-16",3.26,3.27,3.13,3.13,385800.0],["2019-05-17",3.1,3.11,2.81,2.86,1098100.0],["2019-05-20",2.78,2.79,2.62,2.71,728900.0],["2019-05-21",2.73,2.909,2.65,2.86,570000.0],["2019-05-22",2.83,2.83,2.61,2.62,719700.0],["2019-05-23",2.62,2.69,2.55,2.6,464200.0],["2019-05-24",2.61,2.66,2.56,2.6,164700.0],["2019-05-28",2.6,2.66,2.56,2.63,217000.0],["2019-05-29",2.62,2.68,2.58,2.61,155000.0],["2019-05-30",2.6,2.65,2.47,2.48,339200.0],["2019-05-31",2.47,2.5,2.39,2.41,281700.0],["2019-06-03",2.47,2.47,2.255,2.28,641800.0],["2019-06-04",2.28,2.38,2.28,2.32,1046700.0],["2019-06-05",2.32,2.37,2.26,2.29,552800.0],["2019-06-06",2.28,2.32,2.06,2.14,624800.0],["2019-06-07",2.15,2.22,1.988,2.19,461100.0],["2019-06-10",2.22,2.3,2.22,2.26,386100.0],["2019-06-11",2.29,2.3,2.15,2.18,236300.0],["2019-06-12",2.16,2.27,2.16,2.25,198000.0],["2019-06-13",2.26,2.3,2.17,2.18,359200.0],["2019-06-14",2.15,2.3,2.15,2.29,827300.0],["2019-06-17",2.3,2.56,2.29,2.55,853700.0],["2019-06-18",2.6,2.705,2.5,2.63,924400.0],["2019-06-19",2.66,2.77,2.594,2.71,510300.0],["2019-06-20",2.79,2.81,2.69,2.77,540300.0],["2019-06-21",2.78,2.84,2.745,2.76,513200.0],["2019-06-24",2.79,2.8,2.63,2.65,263000.0],["2019-06-25",2.62,2.67,2.56,2.57,267600.0],["2019-06-26",2.64,2.75,2.3,2.72,1032000.0],["2019-06-27",2.68,2.68,2.5,2.5,1356800.0],["2019-06-28",2.52,2.65,2.51,2.62,293000.0],["2019-07-01",2.68,2.68,2.58,2.58,282500.0],["2019-07-02",2.6,2.6,2.52,2.55,123900.0],["2019-07-03",2.55,2.55,2.5,2.51,79300.0],["2019-07-05",2.52,2.63,2.43,2.61,1189800.0],["2019-07-08",2.59,2.66,2.52,2.61,236300.0],["2019-07-09",2.6,2.8,2.585,2.73,496500.0],["2019-07-10",2.73,2.79,2.64,2.68,297400.0],["2019-07-11",2.68,2.69,2.59,2.62,187500.0],["2019-07-12",2.61,2.63,2.56,2.61,102000.0],["2019-07-15",2.61,2.67,2.54,2.54,316300.0],["2019-07-16",2.54,2.54,2.31,2.31,611600.0],["2019-07-17",2.31,2.32,2.221,2.28,188600.0],["2019-07-18",2.26,2.31,2.17,2.2,200700.0],["2019-07-19",2.2,2.22,2.16,2.21,108100.0],["2019-07-22",2.21,2.27,2.16,2.27,175600.0],["2019-07-23",2.27,2.41,2.23,2.36,215300.0],["2019-07-24",2.34,2.42,2.31,2.39,238000.0],["2019-07-25",2.39,2.44,2.34,2.37,106700.0],["2019-07-26",2.38,2.42,2.32,2.39,132300.0],["2019-07-29",2.37,2.37,2.29,2.34,113000.0],["2019-07-30",2.31,2.36,2.27,2.32,126600.0],["2019-07-31",2.32,2.33,2.21,2.23,109400.0],["2019-08-01",2.18,2.29,2.12,2.12,236300.0],["2019-08-02",2.09,2.16,2.02,2.08,268600.0],["2019-08-05",2.08,2.09,1.87,1.9,310800.0],["2019-08-06",1.93,2.05,1.93,2.03,147800.0],["2019-08-07",1.99,2.05,1.95,1.97,101600.0],["2019-08-08",1.99,2.11,1.987,2.11,144400.0],["2019-08-09",2.11,2.13,2.05,2.07,146300.0],["2019-08-12",2.08,2.12,2.02,2.04,98700.0],["2019-08-13",2.04,2.15,2.04,2.06,160400.0],["2019-08-14",2.1,2.77,2.1,2.65,4045800.0],["2019-08-15",2.58,2.72,2.41,2.45,1184600.0],["2019-08-16",2.45,2.571,2.35,2.52,549800.0],["2019-08-19",2.61,2.78,2.6,2.62,740800.0],["2019-08-20",2.6,2.74,2.52,2.58,424700.0],["2019-08-21",2.6,2.7,2.52,2.61,1328000.0],["2019-08-22",2.63,3.02,2.6,3.0,1484100.0],["2019-08-23",2.85,2.97,2.76,2.8,639900.0],["2019-08-26",2.8,2.87,2.7,2.79,268500.0],["2019-08-27",2.8,2.98,2.76,2.77,421500.0],["2019-08-28",2.76,2.84,2.71,2.74,217000.0],["2019-08-29",2.76,2.828,2.61,2.69,373600.0],["2019-08-30",2.69,2.71,2.44,2.52,431900.0],["2019-09-03",2.52,2.55,2.4,2.46,276400.0],["2019-09-04",2.48,2.64,2.48,2.62,175100.0],["2019-09-05",2.67,2.81,2.67,2.74,254200.0],["2019-09-06",2.74,2.8,2.68,2.68,124900.0],["2019-09-09",2.68,2.79,2.66,2.69,200400.0],["2019-09-10",2.69,2.85,2.69,2.79,249400.0],["2019-09-11",2.78,2.85,2.7,2.75,267300.0],["2019-09-12",2.74,2.83,2.67,2.8,210600.0],["2019-09-13",2.79,2.8,2.695,2.79,133900.0],["2019-09-16",2.73,2.761,2.66,2.67,194000.0],["2019-09-17",2.68,2.69,2.6,2.6,135500.0],["2019-09-18",2.61,2.77,2.57,2.67,290500.0],["2019-09-19",2.67,2.74,2.65,2.7,137600.0],["2019-09-20",2.71,2.75,2.65,2.65,258000.0],["2019-09-23",2.65,2.66,2.56,2.62,172900.0],["2019-09-24",2.6,2.62,2.4,2.44,330600.0],["2019-09-25",2.43,2.58,2.4,2.57,197300.0],["2019-09-26",2.57,2.57,2.41,2.44,130000.0],["2019-09-27",2.43,2.53,2.3,2.32,230600.0],["2019-09-30",2.37,2.48,2.25,2.29,279800.0],["2019-10-01",2.3,2.34,2.2,2.24,92000.0],["2019-10-02",2.22,2.26,2.19,2.24,102700.0],["2019-10-03",2.23,2.35,2.2,2.33,134700.0],["2019-10-04",2.36,2.37,2.25,2.34,83800.0],["2019-10-07",2.31,2.32,2.21,2.24,86600.0],["2019-10-08",2.22,2.25,2.15,2.2,253700.0],["2019-10-09",2.21,2.25,2.18,2.24,191000.0],["2019-10-10",2.24,2.24,2.15,2.19,180400.0],["2019-10-11",2.23,2.32,2.17,2.28,238300.0],["2019-10-14",2.3,2.34,2.23,2.26,61300.0],["2019-10-15",2.25,2.39,2.23,2.36,102700.0],["2019-10-16",2.37,2.4,2.297,2.33,67400.0],["2019-10-17",2.31,2.49,2.31,2.47,171100.0],["2019-10-18",2.44,2.44,2.32,2.37,99100.0],["2019-10-21",2.37,2.4,2.31,2.32,96800.0],["2019-10-22",2.33,2.383,2.28,2.3,79900.0],["2019-10-23",2.23,2.37,2.23,2.3,113700.0],["2019-10-24",2.2,2.35,2.2,2.32,127900.0],["2019-10-25",2.68,4.95,2.64,4.82,60845500.0],["2019-10-28",6.08,6.83,5.38,5.7,72106700.0],["2019-10-29",4.96,5.08,4.3,4.77,15578200.0],["2019-10-30",4.57,5.28,4.56,5.09,7817900.0],["2019-10-31",5.48,6.0,5.2,5.48,16243700.0],["2019-11-01",5.47,6.45,5.16,6.28,10695900.0],["2019-11-04",6.45,6.7,5.88,6.37,13223500.0],["2019-11-05",6.2,6.45,5.73,6.06,8212300.0],["2019-11-06",5.92,7.2,5.9,6.52,7607500.0],["2019-11-07",6.7,6.97,6.5,6.69,4981500.0],["2019-11-08",6.3,6.42,5.8,5.91,6025100.0],["2019-11-11",5.71,6.08,5.38,5.98,3781400.0],["2019-11-12",5.8,6.1,5.7,5.74,1848600.0],["2019-11-13",5.68,5.92,5.65,5.81,2445000.0],["2019-11-14",5.01,5.23,4.66,4.73,5173100.0],["2019-11-15",4.6,4.88,4.55,4.68,1487100.0],["2019-11-18",4.91,4.996,4.61,4.7,2078700.0],["2019-11-19",4.72,5.4,4.65,5.23,2493000.0],["2019-11-20",5.11,5.28,4.94,5.1,1682700.0],["2019-11-21",5.07,5.22,4.99,4.99,1415400.0],["2019-11-22",4.76,5.1,4.73,5.07,1407200.0],["2019-11-25",5.04,5.27,5.03,5.08,1066200.0],["2019-11-26",5.04,5.12,4.88,5.09,1247700.0],["2019-11-27",5.1,5.32,5.07,5.26,927400.0],["2019-11-29",5.15,5.22,4.93,5.17,908000.0],["2019-12-02",5.18,5.25,4.93,4.98,598600.0],["2019-12-03",4.9,4.97,4.71,4.96,593300.0],["2019-12-04",5.0,5.09,4.85,4.92,415400.0],["2019-12-05",4.94,5.01,4.755,4.94,457100.0],["2019-12-06",5.0,5.0,4.76,4.77,476900.0],["2019-12-09",4.75,4.79,4.62,4.68,965900.0],["2019-12-10",4.64,4.81,4.55,4.75,1398300.0],["2019-12-11",4.72,4.79,4.67,4.74,485500.0],["2019-12-12",4.7,5.05,4.67,4.75,1707400.0],["2019-12-13",4.87,5.095,4.805,4.83,1278400.0],["2019-12-16",5.01,5.01,4.73,4.77,1077600.0],["2019-12-17",4.86,4.86,4.6,4.73,603300.0],["2019-12-18",4.74,4.86,4.57,4.79,813700.0],["2019-12-19",4.72,4.815,4.62,4.68,743100.0],["2019-12-20",4.61,4.74,4.49,4.6,980600.0],["2019-12-23",4.53,4.7,4.44,4.58,898300.0],["2019-12-24",4.56,4.59,4.47,4.47,376100.0],["2019-12-26",4.44,4.7,4.42,4.52,922800.0],["2019-12-27",4.52,4.65,4.5,4.6,1014600.0],["2019-12-30",4.6,5.35,4.58,5.17,3154200.0],["2019-12-31",5.1,5.67,4.86,4.9,2949000.0],["2020-01-02",5.0,5.11,4.675,4.89,1297600.0],["2020-01-03",4.83,4.9,4.66,4.71,873200.0],["2020-01-06",4.7,4.874,4.68,4.78,491200.0],["2020-01-07",4.83,5.15,4.73,4.78,1643000.0],["2020-01-08",4.75,4.97,4.73,4.86,716600.0],["2020-01-09",4.88,5.08,4.76,5.03,1009700.0],["2020-01-10",5.0,5.295,4.93,4.99,1191300.0],["2020-01-13",5.0,5.34,5.0,5.28,1143000.0],["2020-01-14",5.26,5.31,5.0,5.05,782300.0],["2020-01-15",5.09,5.26,5.027,5.08,583100.0],["2020-01-16",5.07,5.94,5.07,5.65,3144200.0],["2020-01-17",5.7,5.76,5.44,5.57,1643000.0],["2020-01-21",5.46,5.55,5.16,5.29,1227300.0],["2020-01-22",5.32,5.486,5.03,5.1,940400.0],["2020-01-23",4.95,5.03,4.45,4.57,2131200.0],["2020-01-24",4.7,4.74,4.39,4.4,822300.0],["2020-01-27",4.0,4.48,3.94,4.45,890800.0],["2020-01-28",4.49,4.54,4.335,4.49,359500.0],["2020-01-29",4.52,4.59,4.32,4.51,540200.0],["2020-01-30",4.39,4.5,4.28,4.4,542800.0],["2020-01-31",4.37,4.37,4.22,4.23,605500.0],["2020-02-03",4.21,4.37,4.135,4.16,484400.0],["2020-02-04",4.27,4.41,4.2,4.37,1088800.0],["2020-02-05",4.42,4.43,4.19,4.38,462900.0],["2020-02-06",4.4,4.407,4.2,4.23,605200.0],["2020-02-07",4.77,4.77,4.21,4.28,2039800.0],["2020-02-10",4.22,4.24,4.12,4.21,395500.0],["2020-02-11",4.25,4.695,4.14,4.43,1199400.0],["2020-02-12",4.46,4.8,4.374,4.73,1486400.0],["2020-02-13",4.6,4.73,4.43,4.7,462400.0],["2020-02-14",4.7,4.7,4.475,4.54,353300.0],["2020-02-18",4.45,4.69,4.45,4.54,287400.0],["2020-02-19",4.53,4.69,4.5,4.63,462000.0],["2020-02-20",4.56,4.62,4.4,4.49,875800.0],["2020-02-21",4.48,4.49,4.22,4.34,634500.0],["2020-02-24",4.2,4.35,4.19,4.34,682400.0],["2020-02-25",4.35,4.37,4.22,4.28,663800.0],["2020-02-26",4.33,4.53,4.25,4.45,778600.0],["2020-02-27",4.4,4.46,4.24,4.28,635300.0],["2020-02-28",4.24,4.35,4.0,4.35,956400.0],["2020-03-02",4.27,4.285,3.9,3.99,1098200.0],["2020-03-03",4.02,4.16,3.95,3.98,580500.0],["2020-03-04",3.99,4.11,3.955,4.07,347600.0],["2020-03-05",4.03,4.08,3.9,4.01,447200.0],["2020-03-06",4.02,4.06,3.611,3.72,719500.0],["2020-03-09",3.37,3.62,3.18,3.45,767000.0],["2020-03-10",3.53,3.62,3.28,3.49,536400.0],["2020-03-11",3.41,3.49,3.28,3.37,374800.0],["2020-03-12",3.1,3.14,2.7,3.02,958600.0],["2020-03-13",3.27,3.27,2.8,2.88,708000.0],["2020-03-16",2.56,2.63,2.38,2.38,790000.0],["2020-03-17",2.5,2.85,2.385,2.83,604500.0],["2020-03-18",2.54,2.72,2.45,2.48,314100.0],["2020-03-19",2.45,2.65,2.45,2.64,398000.0],["2020-03-20",2.68,2.98,2.68,2.69,1204300.0],["2020-03-23",2.7,2.89,2.61,2.82,361700.0],["2020-03-24",2.89,3.14,2.86,3.06,355000.0],["2020-03-25",3.12,3.35,2.92,3.25,465300.0],["2020-03-26",3.2,3.48,3.164,3.43,499500.0],["2020-03-27",3.21,3.3,3.14,3.18,264900.0],["2020-03-30",3.19,3.245,3.09,3.19,280700.0],["2020-03-31",3.14,3.53,3.14,3.3,401000.0],["2020-04-01",3.16,3.29,2.97,3.05,339300.0],["2020-04-02",3.18,3.34,3.05,3.22,357800.0],["2020-04-03",3.27,3.353,2.95,2.99,306800.0],["2020-04-06",3.12,3.3,3.095,3.14,484500.0],["2020-04-07",3.31,3.33,3.05,3.19,507900.0],["2020-04-08",3.19,3.31,3.13,3.25,334800.0],["2020-04-09",3.25,3.33,3.03,3.09,375500.0],["2020-04-13",3.15,3.21,3.05,3.16,464400.0],["2020-04-14",3.19,3.37,3.141,3.29,299700.0],["2020-04-15",3.25,3.35,3.12,3.3,292900.0],["2020-04-16",3.84,3.9,3.28,3.34,1721700.0],["2020-04-17",3.41,3.64,3.37,3.56,637200.0],["2020-04-20",3.54,3.73,3.35,3.39,482900.0],["2020-04-21",3.29,3.35,2.92,3.14,607000.0],["2020-04-22",3.19,3.48,3.17,3.43,454100.0],["2020-04-23",3.36,3.52,3.29,3.31,359000.0],["2020-04-24",3.4,3.405,3.24,3.35,172100.0],["2020-04-27",3.45,3.5,3.32,3.34,246000.0],["2020-04-28",3.35,3.42,3.235,3.33,225200.0],["2020-04-29",3.36,3.82,3.34,3.7,715100.0],["2020-04-30",3.68,3.77,3.53,3.66,343400.0],["2020-05-01",3.6,3.6,3.14,3.16,529300.0],["2020-05-04",3.22,3.31,3.13,3.21,114400.0],["2020-05-05",3.3,3.34,3.125,3.15,254200.0],["2020-05-06",3.14,3.33,3.14,3.23,264900.0],["2020-05-07",3.2,3.52,3.2,3.4,511200.0],["2020-05-08",3.47,3.84,3.45,3.81,692100.0],["2020-05-11",3.64,3.7,3.51,3.52,466400.0],["2020-05-12",3.55,3.77,3.44,3.57,452000.0],["2020-05-13",3.56,3.58,3.33,3.4,384100.0],["2020-05-14",3.43,3.579,3.22,3.45,441900.0],["2020-05-15",3.39,3.52,3.3,3.49,255900.0],["2020-05-18",3.57,3.61,3.365,3.41,233600.0],["2020-05-19",3.39,3.525,3.38,3.42,240700.0],["2020-05-20",3.45,3.65,3.45,3.54,432400.0],["2020-05-21",3.47,3.56,3.44,3.47,397500.0],["2020-05-22",3.43,3.5,3.205,3.24,705000.0],["2020-05-26",3.26,3.41,3.26,3.29,540800.0],["2020-05-27",3.28,3.43,3.15,3.4,593800.0],["2020-05-28",3.39,3.39,3.274,3.3,233000.0],["2020-05-29",3.28,3.34,3.15,3.21,377500.0],["2020-06-01",3.22,3.31,3.17,3.23,331700.0],["2020-06-02",3.38,3.45,3.22,3.38,591100.0],["2020-06-03",3.38,3.5,3.35,3.47,366700.0],["2020-06-04",3.43,3.58,3.37,3.49,737400.0],["2020-06-05",3.49,3.69,3.39,3.65,750100.0],["2020-06-08",3.66,3.7,3.55,3.6,447600.0],["2020-06-09",3.54,3.683,3.44,3.61,305600.0],["2020-06-10",3.6,3.626,3.42,3.6,670200.0],["2020-06-11",3.45,3.48,3.34,3.37,496500.0],["2020-06-12",3.42,3.521,3.35,3.38,253400.0],["2020-06-15",3.35,3.45,3.28,3.44,203900.0],["2020-06-16",3.47,3.76,3.315,3.74,1627400.0],["2020-06-17",3.72,3.72,3.35,3.41,1174200.0],["2020-06-18",3.42,3.59,3.4,3.41,572800.0],["2020-06-19",3.42,3.605,3.37,3.57,1637200.0],["2020-06-22",3.59,3.84,3.51,3.8,827900.0],["2020-06-23",3.9,3.91,3.71,3.74,531500.0],["2020-06-24",3.7,3.83,3.61,3.69,599300.0],["2020-06-25",3.68,3.885,3.65,3.83,425000.0],["2020-06-26",3.87,3.88,3.74,3.86,392200.0],["2020-06-29",3.96,4.24,3.795,3.82,1740100.0],["2020-06-30",3.47,3.73,3.29,3.48,1212300.0],["2020-07-01",3.5,3.61,3.46,3.54,313300.0],["2020-07-02",3.59,3.763,3.517,3.63,410000.0],["2020-07-06",3.85,3.91,3.62,3.73,806600.0],["2020-07-07",3.73,3.87,3.66,3.8,268100.0],["2020-07-08",3.89,4.09,3.77,4.0,1147400.0],["2020-07-09",4.06,4.235,3.88,4.07,1084400.0],["2020-07-10",4.0,4.12,3.96,4.06,311300.0],["2020-07-13",4.08,4.23,3.96,4.0,810600.0],["2020-07-14",3.99,4.04,3.82,3.94,978100.0],["2020-07-15",3.93,4.04,3.83,3.99,620900.0],["2020-07-16",3.85,3.955,3.58,3.59,898400.0],["2020-07-17",3.67,3.77,3.66,3.68,309900.0],["2020-07-20",3.68,3.775,3.61,3.71,358500.0],["2020-07-21",3.73,3.81,3.68,3.73,361800.0],["2020-07-22",3.67,3.7,3.58,3.61,352700.0],["2020-07-23",3.62,3.704,3.56,3.59,418000.0],["2020-07-24",3.56,3.58,3.38,3.46,462900.0],["2020-07-27",3.59,3.87,3.5,3.77,1165600.0],["2020-07-28",3.83,4.0,3.705,3.74,1252900.0],["2020-07-29",3.694,3.9,3.69,3.69,586500.0],["2020-07-30",3.65,3.78,3.61,3.76,496500.0],["2020-07-31",3.75,3.77,3.67,3.69,500200.0],["2020-08-03",3.71,4.54,3.67,4.29,6282900.0],["2020-08-04",4.021,4.25,3.79,3.82,1770700.0],["2020-08-05",3.96,4.09,3.9,4.01,1194400.0],["2020-08-06",3.98,5.3,3.961,4.93,9001300.0],["2020-08-07",4.5,4.51,4.01,4.1,2692200.0],["2020-08-10",4.21,4.27,3.85,3.85,1565700.0],["2020-08-11",3.85,3.91,3.72,3.74,1095400.0],["2020-08-12",3.78,3.93,3.76,3.82,467900.0],["2020-08-13",3.82,4.07,3.82,4.0,901100.0],["2020-08-14",4.01,4.05,3.85,4.0,736800.0],["2020-08-17",4.06,4.29,3.99,4.09,1070300.0],["2020-08-18",4.08,4.12,4.0,4.09,325100.0],["2020-08-19",4.02,4.08,3.93,3.95,371400.0],["2020-08-20",3.92,4.04,3.89,4.02,279000.0],["2020-08-21",3.95,3.99,3.82,3.88,474600.0],["2020-08-24",3.87,3.99,3.807,3.99,331000.0],["2020-08-25",3.76,3.82,3.645,3.69,796800.0],["2020-08-26",3.7,3.77,3.6,3.61,626800.0],["2020-08-27",3.69,3.69,3.51,3.52,453900.0],["2020-08-28",3.59,3.69,3.54,3.66,500500.0],["2020-08-31",3.64,3.68,3.57,3.59,270500.0],["2020-09-01",3.53,3.68,3.53,3.66,295900.0],["2020-09-02",3.66,3.67,3.54,3.57,304200.0],["2020-09-03",3.57,3.59,3.45,3.5,579000.0],["2020-09-04",3.49,3.49,3.26,3.42,737800.0],["2020-09-08",3.33,3.5,3.24,3.38,387300.0],["2020-09-09",3.44,3.55,3.1,3.24,1497500.0],["2020-09-10",3.25,3.37,3.16,3.22,533700.0],["2020-09-11",3.2,3.32,3.18,3.21,201800.0],["2020-09-14",3.23,3.3,3.21,3.27,231800.0],["2020-09-15",3.33,3.405,3.25,3.38,255700.0],["2020-09-16",3.39,3.48,3.35,3.43,232800.0],["2020-09-17",3.39,3.42,3.32,3.36,170300.0],["2020-09-18",3.34,3.47,3.33,3.47,178600.0],["2020-09-21",3.47,3.47,3.32,3.41,205900.0],["2020-09-22",3.43,3.52,3.37,3.46,186400.0],["2020-09-23",3.42,3.48,3.32,3.32,95000.0],["2020-09-24",3.32,3.41,3.24,3.32,195100.0],["2020-09-25",3.33,3.45,3.32,3.43,135100.0],["2020-09-28",3.52,3.53,3.427,3.5,237900.0],["2020-09-29",3.47,3.54,3.38,3.43,216500.0],["2020-09-30",3.46,3.475,3.38,3.44,145100.0],["2020-10-01",3.48,3.54,3.43,3.49,197100.0],["2020-10-02",3.42,3.46,3.35,3.38,99300.0],["2020-10-05",3.35,3.45,3.32,3.36,82200.0],["2020-10-06",3.37,3.48,3.37,3.42,143100.0],["2020-10-07",3.46,3.47,3.35,3.43,124800.0],["2020-10-08",3.23,3.33,3.16,3.16,813200.0],["2020-10-09",3.19,3.225,2.9,3.07,998000.0],["2020-10-12",3.06,3.17,2.82,2.89,910400.0],["2020-10-13",2.94,3.09,2.94,3.08,533800.0],["2020-10-14",3.03,3.04,2.9,2.92,308800.0],["2020-10-15",2.91,3.01,2.88,2.95,287200.0],["2020-10-16",2.96,2.97,2.85,2.88,204500.0],["2020-10-19",2.92,3.0,2.88,2.91,312900.0],["2020-10-20",2.91,2.95,2.82,2.84,180300.0],["2020-10-21",2.89,2.95,2.71,2.78,1052700.0],["2020-10-22",2.8,2.84,2.71,2.81,424600.0],["2020-10-23",2.84,2.85,2.78,2.83,247700.0],["2020-10-26",2.83,2.83,2.71,2.76,149000.0],["2020-10-27",2.73,2.87,2.72,2.83,704700.0],["2020-10-28",2.73,2.776,2.63,2.7,392000.0],["2020-10-29",2.72,2.75,2.65,2.69,135000.0],["2020-10-30",2.66,2.7,2.6,2.63,215800.0],["2020-11-02",2.66,2.66,2.55,2.55,237800.0],["2020-11-03",2.57,2.7,2.55,2.66,191100.0],["2020-11-04",2.67,2.78,2.62,2.68,337700.0],["2020-11-05",2.7,2.879,2.69,2.84,667200.0],["2020-11-06",2.84,2.85,2.65,2.73,222900.0],["2020-11-09",2.8,2.85,2.69,2.76,514500.0],["2020-11-10",2.77,2.78,2.58,2.61,299500.0],["2020-11-11",2.7,2.83,2.61,2.73,340400.0],["2020-11-12",2.83,2.836,2.7,2.77,282700.0],["2020-11-13",2.8,2.84,2.73,2.77,253600.0],["2020-11-16",2.77,2.98,2.77,2.9,515300.0],["2020-11-17",2.95,3.35,2.77,3.1,3092800.0],["2020-11-18",3.05,3.08,2.7,2.71,2160500.0],["2020-11-19",2.75,2.8,2.62,2.71,1080600.0],["2020-11-20",2.73,2.858,2.69,2.75,997200.0],["2020-11-23",2.91,3.08,2.8,2.98,3001800.0],["2020-11-24",3.15,3.15,2.88,2.94,1644600.0],["2020-11-25",3.01,3.03,2.82,2.96,2106700.0],["2020-11-27",2.92,2.98,2.84,2.97,1078300.0],["2020-11-30",2.95,2.96,2.8,2.87,8302200.0],["2020-12-01",2.958,3.8,2.82,3.18,15751300.0],["2020-12-02",3.15,3.22,2.86,2.97,3077300.0],["2020-12-03",3.05,3.07,2.91,2.96,1655200.0],["2020-12-04",2.96,2.98,2.88,2.92,1167500.0],["2020-12-07",2.92,2.97,2.84,2.9,1141200.0],["2020-12-08",2.86,3.1,2.86,3.07,1571800.0],["2020-12-09",3.02,3.08,2.83,2.85,1724800.0],["2020-12-10",2.85,2.91,2.77,2.89,1155500.0],["2020-12-11",2.88,2.88,2.79,2.79,785100.0],["2020-12-14",2.86,2.86,2.774,2.79,802700.0],["2020-12-15",2.8,2.92,2.76,2.91,1325600.0],["2020-12-16",3.05,3.44,2.94,3.04,9435400.0],["2020-12-17",3.12,3.28,3.05,3.09,2535300.0],["2020-12-18",3.02,3.1,2.98,3.04,1102300.0],["2020-12-21",2.99,3.15,2.92,3.01,1177600.0],["2020-12-22",3.05,3.14,3.02,3.02,928500.0],["2020-12-23",3.08,3.095,2.97,3.05,734600.0],["2020-12-24",3.04,3.05,2.92,2.93,356700.0],["2020-12-28",3.02,3.27,2.97,3.16,5490900.0],["2020-12-29",3.23,3.23,2.83,2.88,2609600.0],["2020-12-30",2.96,3.0,2.905,2.98,1538600.0],["2020-12-31",3.0,3.0,2.865,2.89,1757800.0],["2021-01-04",3.01,3.19,2.91,3.01,3558200.0],["2021-01-05",2.98,3.23,2.92,3.15,2138200.0],["2021-01-06",3.15,3.68,3.15,3.37,10586600.0],["2021-01-07",4.284,5.82,3.95,4.99,55899300.0],["2021-01-08",5.97,6.035,4.12,4.3,24236900.0],["2021-01-11",3.699,4.0,3.55,3.71,5983600.0],["2021-01-12",3.84,4.25,3.77,4.12,6747300.0],["2021-01-13",3.89,4.04,3.67,3.83,4537300.0],["2021-01-14",4.07,4.17,3.86,3.93,4407200.0],["2021-01-15",3.903,4.05,3.58,3.85,4975300.0],["2021-01-19",3.87,4.24,3.85,4.13,3815300.0],["2021-01-20",4.07,4.21,3.75,3.93,3330500.0],["2021-01-21",3.87,4.05,3.68,3.99,2636800.0],["2021-01-22",3.88,4.43,3.87,4.32,3613800.0],["2021-01-25",4.46,4.61,4.13,4.48,3695700.0],["2021-01-26",4.47,4.63,4.3,4.61,2860100.0],["2021-01-27",4.38,5.09,4.317,4.72,4174300.0],["2021-01-28",4.72,4.815,4.46,4.65,2145400.0],["2021-01-29",4.825,5.18,4.55,4.57,3167700.0],["2021-02-01",4.73,4.95,4.63,4.89,1800500.0],["2021-02-02",4.94,4.96,4.71,4.85,1169200.0],["2021-02-03",4.85,5.1,4.73,5.04,2632600.0],["2021-02-04",5.14,5.3,5.02,5.16,1559500.0],["2021-02-05",5.25,5.905,5.11,5.49,3451100.0],["2021-02-08",5.87,6.87,5.7,6.76,5778500.0],["2021-02-09",6.93,7.45,6.27,6.66,6240400.0],["2021-02-10",6.56,6.835,6.02,6.39,3116100.0],["2021-02-11",6.45,7.83,6.35,7.34,6487000.0],["2021-02-12",7.08,7.612,6.93,7.44,2624300.0],["2021-02-16",8.0,9.97,7.66,9.54,10301200.0],["2021-02-17",9.2,9.78,8.552,9.39,6063400.0],["2021-02-18",8.83,9.29,8.32,8.4,2688200.0],["2021-02-19",8.83,11.22,8.705,10.3,9490300.0],["2021-02-22",9.005,9.64,8.485,8.51,4134600.0],["2021-02-23",7.144,7.42,5.72,7.03,5812500.0],["2021-02-24",7.572,7.72,7.1,7.29,2530000.0],["2021-02-25",7.48,7.78,6.58,6.75,3003100.0],["2021-02-26",6.44,6.94,6.23,6.53,2034700.0],["2021-03-01",7.04,7.59,6.82,7.31,2208800.0],["2021-03-02",7.3,7.45,6.61,6.64,1712800.0],["2021-03-03",6.91,7.15,6.44,6.53,1696500.0],["2021-03-04",6.45,6.614,5.81,6.08,1903800.0],["2021-03-05",6.17,6.21,5.05,5.84,2541500.0],["2021-03-08",5.89,5.95,5.37,5.43,1079900.0],["2021-03-09",5.75,6.64,5.7,6.46,2680800.0],["2021-03-10",6.83,6.98,6.09,6.47,2589300.0],["2021-03-11",6.6,7.24,6.5,7.21,2075400.0],["2021-03-12",6.754,8.45,6.68,7.5,4977800.0],["2021-03-15",8.0,8.17,7.41,7.74,3859400.0],["2021-03-16",8.58,8.65,7.044,7.34,5351500.0],["2021-03-17",6.9,9.39,6.8,8.95,6445900.0],["2021-03-18",8.51,9.65,8.43,8.83,5155400.0],["2021-03-19",9.092,9.37,8.62,9.25,3138500.0],["2021-03-22",9.31,9.31,8.51,8.68,2230000.0],["2021-03-23",8.408,8.685,7.84,7.95,2270700.0],["2021-03-24",8.2,8.42,6.92,6.94,2421100.0],["2021-03-25",6.16,6.9,6.02,6.7,2237300.0],["2021-03-26",6.92,7.05,6.32,6.73,1450300.0],["2021-03-29",7.0,7.27,6.42,6.44,1805500.0],["2021-03-30",6.165,6.58,5.86,6.47,1913500.0],["2021-03-31",6.33,6.65,6.323,6.54,1202400.0],["2021-04-01",6.73,7.15,6.52,6.65,1164200.0],["2021-04-05",6.734,6.8,6.17,6.47,1259700.0],["2021-04-06",6.3,6.89,6.21,6.63,1267600.0],["2021-04-07",6.5,6.517,6.06,6.36,1705600.0],["2021-04-08",6.4,7.1,6.245,6.95,1722400.0],["2021-04-09",6.89,7.225,6.57,6.8,1415100.0],["2021-04-12",6.97,6.99,5.85,5.9,1572700.0],["2021-04-13",6.13,6.28,5.78,6.16,1183800.0],["2021-04-14",6.23,6.32,5.92,5.98,788000.0],["2021-04-15",6.0,6.004,5.31,5.55,1574200.0],["2021-04-16",5.2,5.56,5.14,5.45,1043800.0],["2021-04-19",5.25,5.47,5.08,5.29,1280100.0],["2021-04-20",5.08,5.39,4.96,5.07,1073700.0],["2021-04-21",5.05,5.38,4.89,5.35,625200.0],["2021-04-22",5.4,5.48,5.14,5.22,558100.0],["2021-04-23",5.194,5.48,5.11,5.44,638500.0],["2021-04-26",5.51,5.67,5.39,5.55,594400.0],["2021-04-27",5.6,5.629,5.31,5.5,475800.0],["2021-04-28",5.41,5.72,5.35,5.59,512800.0],["2021-04-29",5.6,5.66,5.22,5.32,373200.0],["2021-04-30",5.31,5.48,5.22,5.31,328900.0],["2021-05-03",5.36,5.4,5.061,5.13,477000.0],["2021-05-04",5.083,5.1,4.79,5.04,696200.0],["2021-05-05",5.16,5.16,4.84,4.87,432400.0],["2021-05-06",4.9,4.974,4.55,4.76,629100.0],["2021-05-07",4.76,4.94,4.64,4.72,473900.0],["2021-05-10",4.7,4.7,4.33,4.35,695100.0],["2021-05-11",4.012,4.433,3.921,4.37,1423100.0],["2021-05-12",4.4,4.45,4.07,4.09,596300.0],["2021-05-13",4.09,4.38,3.866,3.89,1144500.0],["2021-05-14",4.08,4.32,4.01,4.26,657500.0],["2021-05-17",4.23,4.36,4.139,4.33,496400.0],["2021-05-18",4.42,4.53,4.32,4.39,714300.0],["2021-05-19",4.18,4.36,4.09,4.33,617700.0],["2021-05-20",4.65,4.73,4.4,4.72,756300.0],["2021-05-21",4.72,4.77,4.41,4.42,454700.0],["2021-05-24",4.45,4.87,4.39,4.67,748000.0],["2021-05-25",4.75,4.75,4.53,4.65,422100.0],["2021-05-26",4.74,4.91,4.68,4.88,313700.0],["2021-05-27",4.94,5.17,4.83,5.05,515300.0],["2021-05-28",5.04,5.12,4.82,4.85,349600.0],["2021-06-01",4.93,5.26,4.91,5.22,520700.0],["2021-06-02",5.22,5.262,4.91,5.07,446500.0],["2021-06-03",5.0,5.03,4.82,4.82,308800.0],["2021-06-04",4.89,4.975,4.8,4.82,652800.0],["2021-06-07",4.83,4.95,4.796,4.92,253200.0],["2021-06-08",4.89,5.024,4.8,5.0,364200.0],["2021-06-09",5.06,5.25,5.0,5.13,372500.0],["2021-06-10",5.15,5.28,4.93,4.95,365900.0],["2021-06-11",4.96,5.06,4.913,5.05,203100.0],["2021-06-14",5.15,5.57,5.14,5.34,1252900.0],["2021-06-15",5.36,5.58,5.15,5.24,873900.0],["2021-06-16",5.195,5.36,5.06,5.18,856500.0],["2021-06-17",5.17,5.33,5.05,5.07,1013900.0],["2021-06-18",5.09,5.38,4.87,4.92,3145700.0],["2021-06-21",4.95,4.99,4.56,4.66,980700.0],["2021-06-22",4.59,4.65,4.45,4.57,599000.0],["2021-06-23",4.61,4.72,4.58,4.66,301900.0],["2021-06-24",4.75,4.77,4.65,4.71,469700.0],["2021-06-25",4.77,4.8,4.58,4.58,321000.0],["2021-06-28",4.59,4.79,4.53,4.74,397800.0],["2021-06-29",4.677,4.76,4.55,4.58,441700.0],["2021-06-30",4.56,4.69,4.51,4.56,487400.0],["2021-07-01",4.54,4.63,4.464,4.5,349600.0],["2021-07-02",4.47,4.48,4.23,4.31,506800.0],["2021-07-06",4.26,4.46,4.18,4.39,408000.0],["2021-07-07",4.42,4.43,4.11,4.11,432300.0],["2021-07-08",3.92,4.07,3.85,3.91,543900.0],["2021-07-09",4.02,4.1,3.94,4.09,229500.0],["2021-07-12",4.04,4.14,3.88,3.98,311900.0],["2021-07-13",3.98,4.09,3.87,3.93,399200.0],["2021-07-14",4.0,4.08,3.82,3.86,247800.0],["2021-07-15",3.84,3.95,3.81,3.91,195400.0],["2021-07-16",3.93,3.98,3.72,3.77,429100.0],["2021-07-19",3.61,3.73,3.53,3.7,373300.0],["2021-07-20",3.7,3.79,3.55,3.74,400400.0],["2021-07-21",3.76,3.98,3.75,3.94,265200.0],["2021-07-22",3.98,3.99,3.75,3.82,159900.0],["2021-07-23",3.76,3.8,3.56,3.58,408500.0],["2021-07-26",3.57,3.856,3.57,3.76,578300.0],["2021-07-27",3.58,3.66,3.31,3.36,433700.0],["2021-07-28",3.51,3.72,3.47,3.65,569000.0],["2021-07-29",3.59,3.71,3.56,3.64,288900.0],["2021-07-30",3.63,3.74,3.52,3.64,352100.0],["2021-08-02",3.63,3.85,3.63,3.71,384000.0],["2021-08-03",3.67,3.68,3.55,3.62,207000.0],["2021-08-04",3.6,3.745,3.59,3.63,147600.0],["2021-08-05",3.61,3.78,3.551,3.7,276800.0],["2021-08-06",3.71,3.97,3.645,3.87,478500.0],["2021-08-09",3.98,4.191,3.88,4.01,671600.0],["2021-08-10",4.01,4.03,3.71,3.83,373700.0],["2021-08-11",3.86,4.147,3.74,4.06,649100.0],["2021-08-12",3.79,3.91,3.65,3.72,439600.0],["2021-08-13",3.72,3.74,3.45,3.48,531800.0],["2021-08-16",3.49,3.49,3.25,3.25,679800.0],["2021-08-17",3.2,3.249,3.06,3.13,627900.0],["2021-08-18",3.17,3.38,3.11,3.28,294200.0],["2021-08-19",3.27,3.27,3.12,3.18,297300.0],["2021-08-20",3.17,3.34,3.17,3.27,178900.0],["2021-08-23",3.39,3.54,3.34,3.51,280500.0],["2021-08-24",3.51,3.67,3.51,3.63,193100.0],["2021-08-25",3.65,3.74,3.6,3.69,149700.0],["2021-08-26",3.72,3.796,3.62,3.68,159700.0],["2021-08-27",3.67,3.778,3.62,3.68,139900.0],["2021-08-30",3.69,3.69,3.5,3.62,158000.0],["2021-08-31",3.65,3.81,3.65,3.74,186000.0],["2021-09-01",3.73,3.82,3.69,3.81,221500.0],["2021-09-02",3.84,3.86,3.72,3.72,168800.0],["2021-09-03",3.76,3.85,3.69,3.74,185800.0],["2021-09-07",3.75,3.94,3.74,3.76,121100.0],["2021-09-08",3.76,3.79,3.55,3.58,88100.0],["2021-09-09",3.59,3.61,3.16,3.28,1306500.0],["2021-09-10",3.28,3.438,3.16,3.22,595600.0],["2021-09-13",3.22,3.225,3.03,3.07,458900.0],["2021-09-14",3.07,3.17,2.96,3.07,581100.0],["2021-09-15",3.09,3.18,3.0,3.14,219300.0],["2021-09-16",3.17,3.22,3.06,3.22,215600.0],["2021-09-17",3.17,3.25,3.1,3.14,157200.0],["2021-09-20",3.01,3.07,2.862,2.92,508500.0],["2021-09-21",2.98,3.0,2.88,2.93,260700.0],["2021-09-22",2.99,3.048,2.91,3.0,470600.0],["2021-09-23",3.01,3.04,2.9,2.95,250200.0],["2021-09-24",2.95,2.95,2.83,2.85,171100.0],["2021-09-27",2.84,2.98,2.78,2.92,147100.0],["2021-09-28",2.91,2.91,2.8,2.8,227100.0],["2021-09-29",2.81,2.88,2.76,2.77,260300.0],["2021-09-30",2.8,2.9,2.8,2.86,171300.0],["2021-10-01",2.93,2.94,2.8,2.92,159500.0],["2021-10-04",2.83,2.85,2.69,2.73,290400.0],["2021-10-05",2.73,2.85,2.726,2.79,177500.0],["2021-10-06",2.77,2.85,2.72,2.75,135100.0],["2021-10-07",2.82,2.92,2.8,2.86,156400.0],["2021-10-08",2.88,3.04,2.84,2.96,172100.0],["2021-10-11",2.96,3.02,2.9,2.92,164500.0],["2021-10-12",2.94,2.945,2.73,2.8,340200.0],["2021-10-13",2.83,2.861,2.71,2.82,262900.0],["2021-10-14",2.84,2.847,2.77,2.79,142300.0],["2021-10-15",2.83,2.9,2.75,2.76,401300.0],["2021-10-18",2.75,2.86,2.71,2.82,326400.0],["2021-10-19",2.82,3.16,2.82,3.15,607900.0],["2021-10-20",3.15,3.18,3.06,3.14,208900.0],["2021-10-21",3.13,3.13,2.95,3.02,273200.0],["2021-10-22",3.0,3.03,2.92,2.92,106300.0],["2021-10-25",2.94,3.04,2.88,3.0,194800.0],["2021-10-26",3.03,3.4,2.96,3.19,1079600.0],["2021-10-27",3.12,3.12,2.86,2.89,622100.0],["2021-10-28",2.88,2.99,2.87,2.94,251500.0],["2021-10-29",2.92,2.94,2.865,2.92,237900.0],["2021-11-01",2.97,3.1,2.94,3.0,205100.0],["2021-11-02",2.98,3.05,2.88,2.94,245400.0],["2021-11-03",2.91,3.01,2.88,3.0,217300.0],["2021-11-04",3.02,3.02,2.89,2.92,241200.0],["2021-11-05",2.96,2.97,2.86,2.88,247600.0],["2021-11-08",2.9,2.955,2.75,2.81,798700.0],["2021-11-09",2.87,2.87,2.75,2.83,362700.0],["2021-11-10",2.79,2.92,2.76,2.8,335900.0],["2021-11-11",2.98,3.08,2.838,2.97,694500.0],["2021-11-12",2.95,3.24,2.9,3.16,466600.0],["2021-11-15",3.2,3.2,3.01,3.04,238000.0],["2021-11-16",3.03,3.03,2.95,3.01,225100.0],["2021-11-17",3.03,3.08,2.89,2.89,271000.0],["2021-11-18",2.94,2.94,2.7,2.73,588100.0],["2021-11-19",2.75,2.82,2.72,2.72,244400.0],["2021-11-22",2.74,2.89,2.7,2.72,309200.0],["2021-11-23",2.71,2.758,2.64,2.73,225000.0],["2021-11-24",2.68,2.76,2.65,2.75,161100.0],["2021-11-26",2.65,2.677,2.58,2.59,307400.0],["2021-11-29",2.6,2.686,2.57,2.59,451800.0],["2021-11-30",2.61,2.61,2.3,2.35,1002500.0],["2021-12-01",2.41,2.53,2.33,2.34,478500.0],["2021-12-02",2.36,2.44,2.28,2.32,536100.0],["2021-12-03",2.27,2.308,2.18,2.2,736400.0],["2021-12-06",2.19,2.43,2.12,2.33,522200.0],["2021-12-07",2.41,2.47,2.36,2.37,444800.0],["2021-12-08",2.39,2.6,2.345,2.48,227900.0],["2021-12-09",2.5,2.545,2.37,2.38,324900.0],["2021-12-10",2.4,2.5,2.36,2.44,276400.0],["2021-12-13",2.3,2.31,2.08,2.08,1872200.0],["2021-12-14",2.14,2.14,2.09,2.1,472100.0],["2021-12-15",2.09,2.09,1.91,1.97,1481800.0],["2021-12-16",1.98,2.1,1.89,1.89,1228700.0],["2021-12-17",1.85,2.06,1.84,2.03,3797700.0],["2021-12-20",2.0,2.07,1.91,1.97,572500.0],["2021-12-21",2.0,2.12,1.99,2.11,370800.0],["2021-12-22",2.08,2.165,2.045,2.06,173600.0],["2021-12-23",2.11,2.13,2.03,2.13,260700.0],["2021-12-27",2.14,2.14,2.05,2.05,174700.0],["2021-12-28",2.05,2.1,1.94,1.97,288200.0],["2021-12-29",2.01,2.01,1.9,1.92,380300.0],["2021-12-30",1.95,2.04,1.94,2.03,746000.0],["2021-12-31",2.03,2.065,1.99,2.01,527000.0],["2022-01-03",2.01,2.06,1.97,2.05,236200.0],["2022-01-04",2.05,2.06,1.93,1.95,278900.0],["2022-01-05",2.01,2.01,1.86,1.86,480200.0],["2022-01-06",1.86,1.92,1.81,1.88,220200.0],["2022-01-07",1.93,1.96,1.85,1.89,236800.0],["2022-01-10",1.85,1.895,1.84,1.87,207600.0],["2022-01-11",1.86,1.96,1.86,1.94,231500.0],["2022-01-12",1.96,1.97,1.905,1.95,247500.0],["2022-01-13",1.95,1.968,1.88,1.88,189100.0],["2022-01-14",1.9,1.92,1.85,1.92,205100.0],["2022-01-18",1.88,1.89,1.83,1.84,407100.0],["2022-01-19",1.84,1.89,1.83,1.86,280200.0],["2022-01-20",1.92,1.95,1.87,1.88,201000.0],["2022-01-21",1.87,1.88,1.8,1.81,304200.0],["2022-01-24",1.76,1.8,1.66,1.77,390200.0],["2022-01-25",1.74,1.79,1.72,1.76,113700.0],["2022-01-26",1.79,1.82,1.69,1.72,117400.0],["2022-01-27",1.73,1.73,1.66,1.66,180600.0],["2022-01-28",1.66,1.71,1.61,1.69,206400.0],["2022-01-31",1.72,1.83,1.704,1.81,174300.0],["2022-02-01",1.83,1.85,1.755,1.8,239200.0],["2022-02-02",1.8,1.82,1.72,1.77,136400.0],["2022-02-03",1.72,1.75,1.67,1.68,163600.0],["2022-02-04",1.67,1.74,1.65,1.72,114200.0],["2022-02-07",1.755,1.78,1.72,1.74,102700.0],["2022-02-08",1.76,1.79,1.73,1.75,86900.0],["2022-02-09",1.76,1.86,1.76,1.84,196200.0],["2022-02-10",1.79,1.91,1.79,1.82,139700.0],["2022-02-11",1.82,1.85,1.76,1.78,106800.0],["2022-02-14",1.75,1.79,1.72,1.76,139800.0],["2022-02-15",1.785,1.84,1.75,1.82,144700.0],["2022-02-16",1.84,1.89,1.8,1.86,171600.0],["2022-02-17",1.87,1.87,1.81,1.83,92800.0],["2022-02-18",1.8,1.809,1.71,1.74,188800.0],["2022-02-22",1.622,1.76,1.62,1.76,292400.0],["2022-02-23",1.76,1.76,1.66,1.66,187700.0],["2022-02-24",1.65,1.73,1.61,1.73,176700.0],["2022-02-25",1.75,1.77,1.68,1.72,57400.0],["2022-02-28",1.69,1.75,1.67,1.71,109700.0],["2022-03-01",1.72,1.74,1.67,1.71,83400.0],["2022-03-02",1.71,1.73,1.65,1.71,123600.0],["2022-03-03",1.75,1.75,1.61,1.63,647300.0],["2022-03-04",1.65,1.66,1.46,1.48,448800.0],["2022-03-07",1.45,1.46,1.41,1.43,365000.0],["2022-03-08",1.42,1.47,1.39,1.43,172000.0],["2022-03-09",1.449,1.54,1.449,1.51,170000.0],["2022-03-10",1.47,1.47,1.39,1.41,168800.0],["2022-03-11",1.45,1.46,1.3,1.31,246200.0],["2022-03-14",1.3,1.3,1.15,1.16,653500.0],["2022-03-15",1.12,1.24,1.12,1.22,331700.0],["2022-03-16",1.54,1.63,1.45,1.59,841400.0],["2022-03-17",1.65,1.65,1.45,1.48,541400.0],["2022-03-18",1.6,1.83,1.545,1.63,759600.0],["2022-03-21",1.61,1.73,1.61,1.72,290500.0],["2022-03-22",1.79,1.82,1.73,1.78,364600.0],["2022-03-23",1.77,1.87,1.71,1.82,201100.0],["2022-03-24",1.83,1.84,1.74,1.84,202700.0],["2022-03-25",1.82,1.848,1.68,1.69,449400.0],["2022-03-28",1.7,1.71,1.64,1.67,161400.0],["2022-03-29",1.69,1.71,1.645,1.68,197200.0],["2022-03-30",1.67,1.79,1.655,1.75,187500.0],["2022-03-31",1.88,1.89,1.735,1.76,380300.0],["2022-04-01",1.87,1.89,1.783,1.81,269900.0],["2022-04-04",1.85,1.97,1.85,1.94,268700.0],["2022-04-05",1.95,1.97,1.84,1.91,130400.0],["2022-04-06",1.85,1.88,1.76,1.85,178100.0],["2022-04-07",1.87,1.875,1.775,1.84,103800.0],["2022-04-08",1.84,1.84,1.763,1.8,66000.0],["2022-04-11",1.75,1.77,1.64,1.68,209000.0],["2022-04-12",1.7,1.75,1.68,1.69,69700.0],["2022-04-13",1.69,1.72,1.68,1.69,95400.0],["2022-04-14",1.7,1.72,1.65,1.67,53700.0],["2022-04-18",1.65,1.66,1.58,1.62,110300.0],["2022-04-19",1.62,1.63,1.58,1.61,89700.0],["2022-04-20",1.61,1.61,1.511,1.54,213500.0],["2022-04-21",1.54,1.541,1.43,1.45,169500.0],["2022-04-22",1.46,1.499,1.42,1.44,87700.0],["2022-04-25",1.42,1.45,1.39,1.45,97600.0],["2022-04-26",1.43,1.43,1.35,1.35,162800.0],["2022-04-27",1.36,1.417,1.34,1.34,58100.0],["2022-04-28",1.34,1.399,1.3,1.35,88200.0],["2022-04-29",1.39,1.45,1.38,1.39,190600.0],["2022-05-02",1.39,1.43,1.36,1.41,258700.0],["2022-05-03",1.41,1.439,1.38,1.38,166200.0],["2022-05-04",1.38,1.43,1.35,1.42,106100.0],["2022-05-05",1.37,1.4,1.313,1.34,79000.0],["2022-05-06",1.33,1.33,1.27,1.29,133000.0],["2022-05-09",1.25,1.26,1.18,1.21,276500.0],["2022-05-10",1.27,1.27,1.17,1.2,148500.0],["2022-05-11",1.2,1.21,1.11,1.12,272000.0],["2022-05-12",1.1,1.16,1.08,1.13,247600.0],["2022-05-13",1.17,1.25,1.141,1.23,195200.0],["2022-05-16",1.21,1.27,1.2,1.24,172400.0],["2022-05-17",1.33,1.42,1.31,1.4,297000.0],["2022-05-18",1.4,1.48,1.33,1.33,192200.0],["2022-05-19",1.33,1.42,1.33,1.37,96400.0],["2022-05-20",1.4,1.41,1.32,1.37,110000.0],["2022-05-23",1.33,1.37,1.29,1.32,148200.0],["2022-05-24",1.27,1.283,1.21,1.22,256700.0],["2022-05-25",1.21,1.26,1.09,1.128,397600.0],["2022-05-26",1.21,1.26,1.19,1.2,297300.0],["2022-05-27",1.23,1.265,1.23,1.25,187600.0],["2022-05-31",1.27,1.32,1.26,1.26,280900.0],["2022-06-01",1.26,1.3,1.19,1.2,392000.0],["2022-06-02",1.22,1.305,1.22,1.27,205200.0],["2022-06-03",1.26,1.29,1.26,1.26,104100.0],["2022-06-06",1.35,1.35,1.28,1.29,250300.0],["2022-06-07",1.29,1.32,1.26,1.28,224200.0],["2022-06-08",1.33,1.379,1.31,1.33,345600.0],["2022-06-09",1.34,1.34,1.3,1.31,205700.0],["2022-06-10",1.29,1.32,1.26,1.28,189100.0],["2022-06-13",1.24,1.25,1.18,1.23,215400.0],["2022-06-14",1.24,1.29,1.23,1.28,212400.0],["2022-06-15",1.27,1.38,1.27,1.37,156000.0],["2022-06-16",1.31,1.32,1.26,1.3,82100.0],["2022-06-17",1.33,1.33,1.18,1.32,238300.0],["2022-06-21",1.31,1.36,1.31,1.33,107900.0],["2022-06-22",1.265,1.44,1.265,1.42,239600.0],["2022-06-23",1.41,1.46,1.392,1.46,123600.0],["2022-06-24",1.48,1.54,1.48,1.54,198500.0],["2022-06-27",1.53,1.62,1.51,1.6,120900.0],["2022-06-28",1.64,1.65,1.53,1.56,191200.0],["2022-06-29",1.525,1.65,1.5,1.65,112800.0],["2022-06-30",1.67,1.67,1.54,1.58,128700.0],["2022-07-01",1.57,1.63,1.57,1.62,131700.0],["2022-07-05",1.59,1.67,1.57,1.67,117000.0],["2022-07-06",1.66,1.66,1.595,1.63,68500.0],["2022-07-07",1.62,1.72,1.62,1.719,143300.0],["2022-07-08",1.77,1.84,1.72,1.74,211400.0],["2022-07-11",1.76,1.76,1.62,1.68,123300.0],["2022-07-12",1.68,1.73,1.62,1.73,59800.0],["2022-07-13",1.68,1.74,1.61,1.66,113500.0],["2022-07-14",1.63,1.655,1.6,1.61,118300.0],["2022-07-15",1.61,1.631,1.56,1.61,83700.0],["2022-07-18",1.62,1.67,1.54,1.55,184100.0],["2022-07-19",1.56,1.59,1.55,1.56,110600.0],["2022-07-20",1.59,1.68,1.574,1.67,118500.0],["2022-07-21",1.69,1.69,1.64,1.66,54900.0],["2022-07-22",1.65,1.65,1.59,1.59,69700.0],["2022-07-25",1.58,1.604,1.55,1.6,47900.0],["2022-07-26",1.6,1.7,1.58,1.66,83300.0],["2022-07-27",1.65,1.712,1.62,1.7,121500.0],["2022-07-28",1.72,1.74,1.61,1.69,86700.0],["2022-07-29",1.65,1.71,1.6,1.69,86100.0],["2022-08-01",1.64,1.676,1.55,1.58,112800.0],["2022-08-02",1.56,1.64,1.56,1.61,76200.0],["2022-08-03",1.61,1.66,1.61,1.66,59300.0],["2022-08-04",1.645,1.73,1.625,1.72,82500.0],["2022-08-05",1.71,1.73,1.65,1.66,116200.0],["2022-08-08",1.65,1.66,1.6,1.65,62000.0],["2022-08-09",1.63,1.63,1.565,1.58,94000.0],["2022-08-10",1.57,1.64,1.57,1.6,72100.0],["2022-08-11",1.59,1.64,1.59,1.62,86700.0],["2022-08-12",1.6,1.633,1.57,1.62,59900.0],["2022-08-15",1.62,1.83,1.613,1.76,606100.0],["2022-08-16",1.76,1.76,1.63,1.71,219900.0],["2022-08-17",1.72,1.72,1.663,1.685,90700.0],["2022-08-18",1.65,1.67,1.6,1.62,105600.0],["2022-08-19",1.6,1.65,1.48,1.49,224800.0],["2022-08-22",1.44,1.5,1.41,1.41,181600.0],["2022-08-23",1.41,1.435,1.33,1.35,169500.0],["2022-08-24",1.35,1.43,1.34,1.39,182800.0],["2022-08-25",1.42,1.486,1.4,1.45,102700.0],["2022-08-26",1.59,1.596,1.4,1.43,406400.0],["2022-08-29",1.48,1.62,1.41,1.57,203700.0],["2022-08-30",1.6,1.62,1.55,1.58,115900.0],["2022-08-31",1.6,1.63,1.58,1.61,90700.0],["2022-09-01",1.56,1.6,1.52,1.57,77800.0],["2022-09-02",1.59,1.59,1.56,1.561,55600.0],["2022-09-06",1.57,1.57,1.45,1.47,103600.0],["2022-09-07",1.47,1.5,1.465,1.49,41800.0],["2022-09-08",1.48,1.558,1.46,1.54,73000.0],["2022-09-09",1.55,1.582,1.5,1.57,27800.0],["2022-09-12",1.58,1.66,1.54,1.66,244100.0],["2022-09-13",1.6,1.63,1.56,1.61,89500.0],["2022-09-14",1.62,1.62,1.59,1.61,45900.0],["2022-09-15",1.57,1.65,1.57,1.62,58400.0],["2022-09-16",1.6,1.618,1.54,1.55,60800.0],["2022-09-19",1.54,1.541,1.5,1.54,69200.0],["2022-09-20",1.51,1.51,1.47,1.51,34600.0],["2022-09-21",1.51,1.52,1.49,1.51,33000.0],["2022-09-22",1.49,1.49,1.45,1.45,70100.0],["2022-09-23",1.41,1.48,1.345,1.43,208900.0],["2022-09-26",1.42,1.45,1.385,1.42,35400.0],["2022-09-27",1.43,1.47,1.4,1.4,75500.0],["2022-09-28",1.41,1.43,1.39,1.43,102400.0],["2022-09-29",1.4,1.4,1.37,1.37,31200.0],["2022-09-30",1.37,1.409,1.37,1.39,19600.0],["2022-10-03",1.38,1.39,1.37,1.38,25100.0],["2022-10-04",1.37,1.43,1.37,1.405,19400.0],["2022-10-05",1.4,1.4,1.37,1.38,79500.0],["2022-10-06",1.38,1.39,1.36,1.36,33100.0],["2022-10-07",1.365,1.365,1.3,1.3,96300.0],["2022-10-10",1.3,1.3,1.24,1.25,86500.0],["2022-10-11",1.21,1.26,1.21,1.23,55600.0],["2022-10-12",1.24,1.25,1.205,1.25,63600.0],["2022-10-13",1.2,1.315,1.2,1.29,67500.0],["2022-10-14",1.29,1.303,1.25,1.26,33400.0],["2022-10-17",1.26,1.31,1.26,1.28,59500.0],["2022-10-18",1.26,1.31,1.26,1.305,58900.0],["2022-10-19",1.28,1.3,1.23,1.27,69500.0],["2022-10-20",1.27,1.325,1.26,1.29,28900.0],["2022-10-21",1.28,1.32,1.23,1.3,28000.0],["2022-10-24",1.28,1.28,1.1,1.2,238400.0],["2022-10-25",1.2,1.29,1.2,1.25,52100.0],["2022-10-26",1.23,1.316,1.23,1.29,38600.0],["2022-10-27",1.29,1.31,1.238,1.26,25700.0],["2022-10-28",1.25,1.26,1.05,1.07,687500.0],["2022-10-31",1.06,1.1,0.845,0.992,434800.0],["2022-11-01",1.06,1.06,0.96,1.0,548900.0],["2022-11-02",1.0,1.08,1.0,1.0,366700.0],["2022-11-03",1.0,1.02,0.97,0.99,130400.0],["2022-11-04",1.03,1.12,1.012,1.11,415900.0],["2022-11-07",1.13,1.14,1.07,1.12,146300.0],["2022-11-08",1.1,1.13,1.07,1.07,105300.0],["2022-11-09",1.06,1.09,1.04,1.075,118500.0],["2022-11-10",1.29,1.303,1.18,1.26,1467600.0],["2022-11-11",1.3,1.5,1.3,1.495,491300.0],["2022-11-14",1.53,1.7,1.47,1.67,503400.0],["2022-11-15",1.75,1.83,1.61,1.79,605700.0],["2022-11-16",1.79,1.79,1.68,1.74,218700.0],["2022-11-17",1.71,1.8,1.64,1.77,197100.0],["2022-11-18",1.75,1.75,1.53,1.59,394900.0],["2022-11-21",1.51,1.65,1.51,1.63,146100.0],["2022-11-22",1.65,1.678,1.61,1.66,122100.0],["2022-11-23",1.69,1.69,1.53,1.62,178900.0],["2022-11-25",1.6,1.74,1.585,1.7,124400.0],["2022-11-28",1.64,1.74,1.61,1.7,76200.0],["2022-11-29",1.71,1.78,1.71,1.76,100300.0],["2022-11-30",1.79,1.93,1.76,1.88,265700.0],["2022-12-01",1.91,1.91,1.84,1.89,115800.0],["2022-12-02",1.85,2.03,1.843,2.03,239700.0],["2022-12-05",2.08,2.11,1.99,2.0,183200.0],["2022-12-06",2.04,2.05,1.952,2.01,73200.0],["2022-12-07",1.95,1.96,1.86,1.93,133000.0],["2022-12-08",2.04,2.16,1.99,2.07,186600.0],["2022-12-09",2.07,2.082,2.0,2.0,101300.0],["2022-12-12",1.99,2.0,1.95,1.97,36900.0],["2022-12-13",2.0,2.13,2.0,2.04,88600.0],["2022-12-14",1.97,2.02,1.92,1.95,78900.0],["2022-12-15",1.95,2.05,1.92,1.98,113800.0],["2022-12-16",1.99,2.16,1.94,2.13,297900.0],["2022-12-19",2.16,2.16,2.0,2.05,130600.0],["2022-12-20",2.01,2.06,1.95,1.98,62000.0],["2022-12-21",2.02,2.1,1.99,2.045,80700.0],["2022-12-22",2.06,2.06,1.96,1.98,59800.0],["2022-12-23",1.98,2.06,1.9,1.95,78000.0],["2022-12-27",1.98,1.98,1.91,1.91,52200.0],["2022-12-28",1.9,1.95,1.77,1.8,155400.0],["2022-12-29",1.8,1.91,1.77,1.88,81900.0],["2022-12-30",1.8,1.9,1.8,1.82,87300.0],["2023-01-03",1.84,1.948,1.84,1.88,83200.0],["2023-01-04",1.98,2.01,1.97,1.99,71800.0],["2023-01-05",1.97,2.01,1.9,2.0,103900.0],["2023-01-06",1.99,2.05,1.9,2.049,37700.0],["2023-01-09",2.08,2.18,2.068,2.14,176600.0],["2023-01-10",2.15,2.2,2.11,2.165,108100.0],["2023-01-11",2.13,2.16,2.08,2.16,284300.0],["2023-01-12",2.12,2.13,2.02,2.11,81700.0],["2023-01-13",2.1,2.225,2.1,2.225,167500.0],["2023-01-17",2.22,2.22,2.15,2.175,80300.0],["2023-01-18",2.2,2.2,2.02,2.03,88400.0],["2023-01-19",2.0,2.07,1.86,2.06,107300.0],["2023-01-20",2.11,2.15,2.01,2.12,69800.0],["2023-01-23",2.14,2.175,2.13,2.15,188800.0],["2023-01-24",2.16,2.17,2.12,2.135,50400.0],["2023-01-25",2.1,2.115,2.054,2.09,28500.0],["2023-01-26",2.1,2.16,2.09,2.13,50900.0],["2023-01-27",2.14,2.17,2.06,2.17,187800.0],["2023-01-30",2.13,2.16,2.07,2.07,84700.0],["2023-01-31",2.08,2.14,2.03,2.08,85900.0],["2023-02-01",2.1,2.15,2.05,2.14,89800.0],["2023-02-02",2.15,2.15,2.07,2.12,107800.0],["2023-02-03",2.12,2.14,2.01,2.01,89700.0],["2023-02-06",2.0,2.12,2.0,2.04,88300.0],["2023-02-07",2.06,2.12,2.01,2.04,109100.0],["2023-02-08",2.01,2.05,1.96,1.96,70100.0],["2023-02-09",1.98,2.044,1.8,1.82,227400.0],["2023-02-10",1.8,1.88,1.67,1.68,184100.0],["2023-02-13",1.7,1.928,1.7,1.86,172800.0],["2023-02-14",1.86,1.98,1.84,1.93,73400.0],["2023-02-15",1.9,2.01,1.84,2.0,71200.0],["2023-02-16",1.97,2.03,1.95,1.96,80100.0],["2023-02-17",1.95,1.95,1.885,1.92,40900.0],["2023-02-21",1.88,1.93,1.78,1.91,170200.0],["2023-02-22",1.89,1.91,1.85,1.87,27000.0],["2023-02-23",1.87,1.95,1.85,1.89,60900.0],["2023-02-24",1.86,1.95,1.83,1.9,58800.0],["2023-02-27",1.87,1.94,1.8,1.8,113100.0],["2023-02-28",1.78,1.83,1.77,1.77,16600.0],["2023-03-01",1.86,1.969,1.82,1.89,71300.0],["2023-03-02",1.86,1.9,1.8,1.86,63900.0],["2023-03-03",1.84,1.946,1.84,1.9,30200.0],["2023-03-06",1.88,1.88,1.833,1.833,30200.0],["2023-03-07",1.81,1.9,1.81,1.88,56800.0],["2023-03-08",1.85,1.98,1.85,1.97,68300.0],["2023-03-09",1.96,2.0,1.9,1.97,97600.0],["2023-03-10",1.9,1.98,1.896,1.9,77500.0],["2023-03-13",1.88,1.99,1.82,1.94,67900.0],["2023-03-14",1.975,2.01,1.95,1.98,71100.0],["2023-03-15",1.987,2.015,1.96,2.005,84900.0],["2023-03-16",2.0,2.001,1.82,1.97,171200.0],["2023-03-17",1.97,2.02,1.92,2.02,189900.0],["2023-03-20",1.96,2.0,1.78,1.81,146700.0],["2023-03-21",1.82,1.9,1.82,1.87,85400.0],["2023-03-22",1.86,1.89,1.83,1.85,59800.0],["2023-03-23",1.88,1.94,1.86,1.89,42800.0],["2023-03-24",1.855,1.87,1.83,1.87,9000.0],["2023-03-27",1.87,1.88,1.815,1.815,66100.0],["2023-03-28",1.82,1.865,1.75,1.75,90200.0],["2023-03-29",1.75,1.82,1.75,1.8,48200.0],["2023-03-30",1.79,1.87,1.78,1.82,90600.0],["2023-03-31",1.83,1.86,1.82,1.84,44800.0],["2023-04-03",1.86,1.86,1.78,1.82,78400.0],["2023-04-04",1.84,1.85,1.73,1.76,75100.0],["2023-04-05",1.8,1.83,1.7,1.71,86200.0],["2023-04-06",1.71,1.82,1.7,1.745,91900.0],["2023-04-10",1.7,1.739,1.68,1.69,50000.0],["2023-04-11",1.71,1.75,1.681,1.72,120100.0],["2023-04-12",1.731,1.731,1.66,1.67,68100.0],["2023-04-13",1.67,1.7,1.6,1.64,107200.0],["2023-04-14",1.61,1.692,1.61,1.665,33500.0],["2023-04-17",1.66,1.731,1.66,1.72,10500.0],["2023-04-18",1.745,1.745,1.67,1.699,35800.0],["2023-04-19",1.68,1.7,1.665,1.67,59500.0],["2023-04-20",1.69,1.741,1.66,1.7,61400.0],["2023-04-21",1.7,1.7,1.58,1.61,114300.0],["2023-04-24",1.6,1.6,1.55,1.57,40100.0],["2023-04-25",1.55,1.567,1.53,1.55,36500.0],["2023-04-26",1.59,1.605,1.54,1.55,34500.0],["2023-04-27",1.53,1.597,1.53,1.56,48100.0],["2023-04-28",1.56,1.6,1.56,1.58,14200.0],["2023-05-01",1.6,1.67,1.55,1.575,35700.0],["2023-05-02",1.6,1.65,1.55,1.55,94400.0],["2023-05-03",1.55,1.575,1.53,1.53,25600.0],["2023-05-04",1.53,1.58,1.51,1.57,44400.0],["2023-05-05",1.55,1.64,1.54,1.58,41800.0],["2023-05-08",1.58,1.62,1.56,1.6,18900.0],["2023-05-09",1.572,1.603,1.55,1.56,37500.0],["2023-05-10",1.58,1.595,1.57,1.57,26700.0],["2023-05-11",1.55,1.62,1.55,1.61,32700.0],["2023-05-12",1.63,1.63,1.57,1.6,37700.0],["2023-05-15",1.63,1.68,1.59,1.6,51400.0],["2023-05-16",1.69,1.69,1.61,1.66,49600.0],["2023-05-17",1.69,1.74,1.64,1.73,59400.0],["2023-05-18",1.71,1.73,1.62,1.64,29800.0],["2023-05-19",1.65,1.71,1.61,1.62,82500.0],["2023-05-22",1.61,1.62,1.52,1.53,109600.0],["2023-05-23",1.53,1.53,1.5,1.51,32400.0],["2023-05-24",1.51,1.52,1.42,1.45,140100.0],["2023-05-25",1.39,1.435,1.28,1.32,290000.0],["2023-05-26",1.33,1.4,1.31,1.35,64900.0],["2023-05-30",1.32,1.371,1.32,1.34,29000.0],["2023-05-31",1.32,1.386,1.32,1.34,53900.0],["2023-06-01",1.37,1.4,1.34,1.37,68800.0],["2023-06-02",1.41,1.55,1.41,1.44,159100.0],["2023-06-05",1.44,1.456,1.34,1.35,123300.0],["2023-06-06",1.48,1.93,1.43,1.68,5684700.0],["2023-06-07",1.65,1.65,1.57,1.63,287500.0],["2023-06-08",1.58,1.69,1.55,1.62,322300.0],["2023-06-09",1.68,1.68,1.57,1.59,120500.0],["2023-06-12",1.59,1.63,1.525,1.62,126800.0],["2023-06-13",1.6,1.78,1.6,1.76,213700.0],["2023-06-14",1.76,1.8,1.74,1.74,122700.0],["2023-06-15",1.76,1.918,1.76,1.9,249000.0],["2023-06-16",1.93,1.946,1.8,1.86,253400.0],["2023-06-20",1.87,1.973,1.87,1.94,232800.0],["2023-06-21",1.94,1.94,1.81,1.84,223000.0],["2023-06-22",1.84,1.887,1.8,1.87,70700.0],["2023-06-23",1.82,1.89,1.78,1.83,151200.0],["2023-06-26",1.8,1.91,1.78,1.84,84000.0],["2023-06-27",1.92,2.0,1.85,1.98,136300.0],["2023-06-28",1.99,2.09,1.905,2.07,149300.0],["2023-06-29",2.02,2.04,1.97,2.02,83700.0],["2023-06-30",2.06,2.09,1.97,1.98,54100.0],["2023-07-03",2.01,2.09,1.99,1.99,41700.0],["2023-07-05",1.94,2.02,1.89,1.98,90900.0],["2023-07-06",1.94,1.985,1.86,1.97,106600.0],["2023-07-07",1.91,2.05,1.86,1.98,82900.0],["2023-07-10",1.98,1.98,1.82,1.9,189000.0],["2023-07-11",1.9,1.955,1.89,1.92,65500.0],["2023-07-12",1.95,2.0,1.93,1.96,70900.0],["2023-07-13",2.01,2.05,2.0,2.045,74400.0],["2023-07-14",2.04,2.04,1.98,2.01,42300.0],["2023-07-17",1.99,2.03,1.98,1.99,36700.0],["2023-07-18",1.99,2.03,1.975,2.01,93700.0],["2023-07-19",1.98,2.03,1.96,1.96,70600.0],["2023-07-20",2.01,2.01,1.97,2.0,53200.0],["2023-07-21",2.02,2.02,1.95,1.99,52500.0],["2023-07-24",1.98,2.03,1.94,2.01,82800.0],["2023-07-25",1.94,2.04,1.92,1.95,61200.0],["2023-07-26",1.93,1.99,1.93,1.98,45900.0],["2023-07-27",1.95,2.0,1.94,1.94,59800.0],["2023-07-28",1.98,2.03,1.93,2.01,139800.0],["2023-07-31",2.02,2.06,2.01,2.05,80100.0],["2023-08-01",2.05,2.05,1.99,2.03,38000.0],["2023-08-02",2.02,2.02,1.95,1.97,40600.0],["2023-08-03",1.98,2.01,1.94,1.94,83000.0],["2023-08-04",1.91,1.96,1.87,1.91,57500.0],["2023-08-07",1.89,1.9,1.8,1.84,71300.0],["2023-08-08",1.77,1.87,1.76,1.83,64200.0],["2023-08-09",1.83,1.89,1.81,1.88,74100.0],["2023-08-10",1.85,1.92,1.85,1.86,37000.0],["2023-08-11",1.8,1.96,1.8,1.92,54000.0],["2023-08-14",1.92,1.92,1.84,1.88,55600.0],["2023-08-15",1.84,1.88,1.61,1.74,191400.0],["2023-08-16",1.74,1.835,1.72,1.775,62800.0],["2023-08-17",1.73,1.765,1.65,1.65,157500.0],["2023-08-18",1.63,1.68,1.63,1.66,46900.0],["2023-08-21",1.64,1.7,1.61,1.67,69900.0],["2023-08-22",1.693,1.751,1.69,1.74,93600.0],["2023-08-23",1.73,1.76,1.71,1.73,30100.0],["2023-08-24",1.725,1.725,1.66,1.69,51300.0],["2023-08-25",1.7,1.7,1.65,1.7,28300.0],["2023-08-28",1.7,1.75,1.69,1.72,49600.0],["2023-08-29",1.73,1.85,1.72,1.74,107500.0],["2023-08-30",1.71,1.79,1.71,1.76,42700.0],["2023-08-31",1.74,1.78,1.73,1.74,29900.0],["2023-09-01",1.74,1.76,1.66,1.68,107200.0],["2023-09-05",1.68,1.73,1.67,1.71,94200.0],["2023-09-06",1.69,1.748,1.67,1.67,52900.0],["2023-09-07",1.61,1.681,1.61,1.63,40000.0],["2023-09-08",1.655,1.655,1.61,1.62,58100.0],["2023-09-11",1.63,1.7,1.63,1.656,42200.0],["2023-09-12",1.66,1.69,1.61,1.62,16900.0],["2023-09-13",1.62,1.67,1.62,1.64,92700.0],["2023-09-14",1.61,1.65,1.61,1.62,30500.0],["2023-09-15",1.62,1.72,1.6,1.72,164000.0],["2023-09-18",1.71,1.71,1.65,1.71,59200.0],["2023-09-19",1.7,1.72,1.67,1.71,98000.0],["2023-09-20",1.735,1.735,1.64,1.65,48000.0],["2023-09-21",1.66,1.66,1.61,1.65,22700.0],["2023-09-22",1.65,1.67,1.64,1.65,15800.0],["2023-09-25",1.65,1.65,1.6,1.62,35800.0],["2023-09-26",1.61,1.635,1.6,1.6,26600.0],["2023-09-27",1.61,1.62,1.6,1.6,32100.0],["2023-09-28",1.6,1.64,1.6,1.63,15000.0],["2023-09-29",1.639,1.665,1.62,1.62,37300.0],["2023-10-02",1.64,1.65,1.6,1.63,46600.0],["2023-10-03",1.63,1.64,1.6,1.63,12300.0],["2023-10-04",1.62,1.62,1.61,1.61,19400.0],["2023-10-05",1.61,1.62,1.6,1.61,29000.0],["2023-10-06",1.61,1.655,1.61,1.64,28600.0],["2023-10-09",1.62,1.66,1.62,1.64,42900.0],["2023-10-10",1.61,1.73,1.61,1.68,40900.0],["2023-10-11",1.68,1.68,1.64,1.64,8700.0],["2023-10-12",1.66,1.7,1.65,1.69,28900.0],["2023-10-13",1.69,1.69,1.62,1.63,12200.0],["2023-10-16",1.62,1.655,1.62,1.645,17600.0],["2023-10-17",1.61,1.67,1.61,1.635,28000.0],["2023-10-18",1.61,1.63,1.6,1.6,16100.0],["2023-10-19",1.581,1.59,1.52,1.54,88000.0],["2023-10-20",1.549,1.55,1.52,1.53,21000.0],["2023-10-23",1.52,1.52,1.43,1.46,83100.0],["2023-10-24",1.48,1.56,1.44,1.495,124800.0],["2023-10-25",1.49,1.49,1.44,1.45,26400.0],["2023-10-26",1.426,1.483,1.378,1.47,91400.0],["2023-10-27",1.44,1.47,1.43,1.47,20900.0],["2023-10-30",1.47,1.5,1.43,1.45,14100.0],["2023-10-31",1.47,1.47,1.41,1.42,16900.0],["2023-11-01",1.39,1.45,1.38,1.38,43500.0],["2023-11-02",1.394,1.44,1.36,1.4,85900.0],["2023-11-03",1.45,1.5,1.431,1.5,19400.0],["2023-11-06",1.52,1.58,1.52,1.56,30400.0],["2023-11-07",1.57,1.57,1.52,1.55,30500.0],["2023-11-08",1.53,1.56,1.53,1.53,13800.0],["2023-11-09",1.58,1.6,1.5,1.54,50000.0],["2023-11-10",1.5,1.54,1.5,1.52,14400.0],["2023-11-13",1.5,1.575,1.5,1.55,26600.0],["2023-11-14",1.43,1.535,1.43,1.47,126900.0],["2023-11-15",1.43,1.5,1.43,1.495,71500.0],["2023-11-16",1.44,1.51,1.44,1.45,68600.0],["2023-11-17",1.42,1.49,1.42,1.48,26200.0],["2023-11-20",1.46,1.52,1.46,1.49,90500.0],["2023-11-21",1.5,1.6,1.5,1.54,155800.0],["2023-11-22",1.531,1.57,1.52,1.54,37600.0],["2023-11-24",1.54,1.59,1.54,1.59,51300.0],["2023-11-27",1.59,1.67,1.55,1.63,85100.0],["2023-11-28",1.57,1.62,1.57,1.61,49600.0],["2023-11-29",1.59,1.6,1.58,1.584,24100.0],["2023-11-30",1.52,1.6,1.5,1.515,84800.0],["2023-12-01",1.52,1.55,1.51,1.55,29300.0],["2023-12-04",1.6,1.64,1.58,1.64,177000.0],["2023-12-05",1.6,1.68,1.6,1.63,172600.0],["2023-12-06",1.62,1.63,1.55,1.55,38100.0],["2023-12-07",1.53,1.565,1.51,1.53,134300.0],["2023-12-08",1.53,1.56,1.51,1.51,25300.0],["2023-12-11",1.52,1.53,1.46,1.48,135400.0],["2023-12-12",1.485,1.516,1.47,1.51,77600.0],["2023-12-13",1.48,1.55,1.48,1.53,55000.0],["2023-12-14",1.5,1.54,1.49,1.49,98600.0],["2023-12-15",1.52,1.54,1.49,1.52,114600.0],["2023-12-18",1.52,1.52,1.48,1.5,145000.0],["2023-12-19",1.49,1.57,1.49,1.53,140400.0],["2023-12-20",1.51,1.67,1.51,1.6,148900.0],["2023-12-21",1.61,1.7,1.61,1.7,83800.0],["2023-12-22",1.69,1.7,1.66,1.67,103600.0],["2023-12-26",1.65,1.7,1.54,1.68,62800.0],["2023-12-27",1.63,1.76,1.63,1.73,88600.0],["2023-12-28",1.69,1.73,1.65,1.69,101500.0],["2023-12-29",1.49,1.72,1.49,1.62,218400.0],["2024-01-02",1.62,1.65,1.581,1.61,49800.0],["2024-01-03",1.579,1.62,1.57,1.58,60700.0],["2024-01-04",1.55,1.56,1.49,1.5,195900.0],["2024-01-05",1.5,1.548,1.45,1.53,104300.0],["2024-01-08",1.52,1.578,1.511,1.559,55200.0],["2024-01-09",1.56,1.57,1.535,1.56,66000.0],["2024-01-10",1.54,1.56,1.51,1.52,40700.0],["2024-01-11",1.53,1.555,1.5,1.51,76700.0],["2024-01-12",1.511,1.53,1.5,1.505,138500.0],["2024-01-16",1.5,1.53,1.48,1.52,109600.0],["2024-01-17",1.5,1.552,1.48,1.5,116000.0],["2024-01-18",1.48,1.51,1.48,1.48,23100.0],["2024-01-19",1.48,1.54,1.48,1.51,58400.0],["2024-01-22",1.53,1.53,1.49,1.505,29100.0],["2024-01-23",1.53,1.54,1.5,1.51,60800.0],["2024-01-24",1.52,1.54,1.52,1.52,52200.0],["2024-01-25",1.543,1.56,1.5,1.51,57300.0],["2024-01-26",1.49,1.55,1.49,1.52,20100.0],["2024-01-29",1.51,1.551,1.499,1.525,22600.0],["2024-01-30",1.51,1.51,1.49,1.5,12500.0],["2024-01-31",1.49,1.529,1.49,1.51,17300.0],["2024-02-01",1.5,1.52,1.49,1.49,33200.0],["2024-02-02",1.51,1.51,1.48,1.48,38100.0],["2024-02-05",1.48,1.488,1.46,1.46,34600.0],["2024-02-06",1.48,1.52,1.47,1.475,66000.0],["2024-02-07",1.48,1.49,1.47,1.49,37500.0],["2024-02-08",1.47,1.49,1.45,1.47,71300.0],["2024-02-09",1.47,1.5,1.47,1.49,25500.0],["2024-02-12",1.5,1.515,1.48,1.49,75300.0],["2024-02-13",1.48,1.481,1.46,1.468,62000.0],["2024-02-14",1.45,1.49,1.45,1.48,48800.0],["2024-02-15",1.474,1.49,1.45,1.47,104800.0],["2024-02-16",1.46,1.5,1.45,1.49,41800.0],["2024-02-20",1.46,1.5,1.457,1.47,34000.0],["2024-02-21",1.47,1.5,1.47,1.49,38100.0],["2024-02-22",1.5,1.5,1.473,1.485,48800.0],["2024-02-23",1.47,1.5,1.47,1.49,52800.0],["2024-02-26",1.47,1.5,1.47,1.5,48400.0],["2024-02-27",1.48,1.54,1.48,1.51,46900.0],["2024-02-28",1.48,1.52,1.48,1.48,46200.0],["2024-02-29",1.48,1.51,1.48,1.486,27900.0],["2024-03-01",1.51,1.53,1.49,1.52,39200.0],["2024-03-04",1.518,1.52,1.45,1.47,41200.0],["2024-03-05",1.46,1.49,1.45,1.47,58900.0],["2024-03-06",1.47,1.51,1.47,1.48,32500.0],["2024-03-07",1.47,1.51,1.46,1.48,61800.0],["2024-03-08",1.475,1.513,1.475,1.49,34000.0],["2024-03-11",1.48,1.58,1.48,1.54,119000.0],["2024-03-12",1.56,1.64,1.56,1.63,104900.0],["2024-03-13",1.6,1.679,1.6,1.63,91000.0],["2024-03-14",1.64,1.67,1.521,1.54,128800.0],["2024-03-15",1.53,1.56,1.5,1.515,56400.0],["2024-03-18",1.512,1.54,1.45,1.5,121100.0],["2024-03-19",1.5,1.5,1.45,1.47,89000.0],["2024-03-20",1.47,1.53,1.45,1.511,93300.0],["2024-03-21",1.52,1.52,1.46,1.48,52200.0],["2024-03-22",1.49,1.49,1.45,1.48,48200.0],["2024-03-25",1.46,1.53,1.46,1.47,85600.0],["2024-03-26",1.47,1.5,1.47,1.48,38600.0],["2024-03-27",1.46,1.51,1.46,1.487,32800.0],["2024-03-28",1.5,1.521,1.47,1.49,30200.0],["2024-04-01",1.5,1.54,1.47,1.52,53600.0],["2024-04-02",1.52,1.52,1.49,1.51,56500.0],["2024-04-03",1.51,1.51,1.47,1.485,43300.0],["2024-04-04",1.48,1.51,1.47,1.505,68200.0],["2024-04-05",1.49,1.51,1.482,1.51,43800.0],["2024-04-08",1.49,1.515,1.49,1.49,38800.0],["2024-04-09",1.5,1.515,1.5,1.5,71800.0],["2024-04-10",1.5,1.54,1.5,1.52,78100.0],["2024-04-11",1.523,1.54,1.51,1.53,62400.0],["2024-04-12",1.52,1.53,1.48,1.495,48800.0],["2024-04-15",1.49,1.515,1.49,1.49,63500.0],["2024-04-16",1.46,1.49,1.46,1.48,27400.0],["2024-04-17",1.48,1.485,1.47,1.47,62300.0],["2024-04-18",1.49,1.49,1.47,1.47,76800.0],["2024-04-19",1.47,1.48,1.46,1.48,35300.0],["2024-04-22",1.46,1.51,1.46,1.48,43100.0],["2024-04-23",1.47,1.62,1.47,1.56,60700.0],["2024-04-24",1.54,1.58,1.54,1.56,38700.0],["2024-04-25",1.58,1.58,1.54,1.56,46700.0],["2024-04-26",1.6,1.6,1.555,1.57,58500.0],["2024-04-29",1.56,1.65,1.56,1.64,65600.0],["2024-04-30",1.613,1.65,1.5,1.53,57200.0],["2024-05-01",1.57,1.63,1.54,1.55,64100.0],["2024-05-02",1.63,1.642,1.59,1.62,96900.0],["2024-05-03",1.64,1.68,1.61,1.65,52700.0],["2024-05-06",1.69,1.69,1.61,1.61,53500.0],["2024-05-07",1.65,1.65,1.6,1.62,53100.0],["2024-05-08",1.61,1.67,1.61,1.63,53800.0],["2024-05-09",1.53,1.67,1.53,1.62,57500.0],["2024-05-10",1.6,1.68,1.6,1.65,43700.0],["2024-05-13",1.65,1.78,1.64,1.72,151900.0],["2024-05-14",1.69,1.75,1.652,1.74,93100.0],["2024-05-15",1.73,1.75,1.69,1.72,59700.0],["2024-05-16",1.65,1.77,1.65,1.695,170800.0],["2024-05-17",1.73,1.76,1.71,1.75,94300.0],["2024-05-20",1.7,1.89,1.7,1.88,220500.0],["2024-05-21",1.87,1.97,1.821,1.92,104500.0],["2024-05-22",1.91,1.95,1.83,1.88,64600.0],["2024-05-23",1.88,1.898,1.68,1.71,207300.0],["2024-05-24",1.74,1.77,1.64,1.75,48100.0],["2024-05-28",1.76,1.76,1.69,1.75,61400.0],["2024-05-29",1.67,1.84,1.67,1.83,32300.0],["2024-05-30",1.78,1.83,1.75,1.75,41600.0],["2024-05-31",1.77,1.88,1.755,1.81,62800.0],["2024-06-03",1.84,1.87,1.76,1.81,64900.0],["2024-06-04",1.82,1.862,1.75,1.78,177700.0],["2024-06-05",1.79,1.98,1.79,1.97,169400.0],["2024-06-06",1.95,1.95,1.92,1.92,68700.0],["2024-06-07",1.92,1.93,1.88,1.915,41800.0],["2024-06-10",1.92,1.92,1.85,1.85,59100.0],["2024-06-11",1.88,1.91,1.83,1.85,76200.0],["2024-06-12",1.9,1.9,1.81,1.842,47300.0],["2024-06-13",1.81,1.87,1.73,1.79,98200.0],["2024-06-14",1.82,1.82,1.7,1.71,45000.0],["2024-06-17",1.76,1.81,1.71,1.76,76900.0],["2024-06-18",1.74,1.76,1.7,1.7,68000.0],["2024-06-20",1.67,1.77,1.67,1.75,89400.0],["2024-06-21",1.71,1.78,1.7,1.78,62100.0],["2024-06-24",1.76,1.8,1.74,1.75,43800.0],["2024-06-25",1.74,1.74,1.71,1.72,34700.0],["2024-06-26",1.71,1.75,1.66,1.74,52100.0],["2024-06-27",1.692,1.75,1.692,1.705,58000.0],["2024-06-28",1.713,1.713,1.68,1.68,33500.0],["2024-07-01",1.68,1.73,1.65,1.65,35900.0],["2024-07-02",1.65,1.68,1.64,1.68,54000.0],["2024-07-03",1.67,1.72,1.67,1.71,92000.0],["2024-07-05",1.71,1.75,1.69,1.75,46500.0],["2024-07-08",1.75,1.79,1.75,1.78,48300.0],["2024-07-09",1.76,1.84,1.76,1.825,44800.0],["2024-07-10",1.85,1.88,1.84,1.86,22700.0],["2024-07-11",1.83,1.86,1.72,1.79,71900.0],["2024-07-12",1.79,1.83,1.78,1.805,52900.0],["2024-07-15",1.81,1.82,1.6,1.65,244300.0],["2024-07-16",1.66,1.66,1.56,1.62,291400.0],["2024-07-17",1.627,1.721,1.62,1.65,65500.0],["2024-07-18",1.65,1.73,1.65,1.695,35600.0],["2024-07-19",1.67,1.7,1.67,1.67,9600.0],["2024-07-22",1.69,1.73,1.63,1.72,66200.0],["2024-07-23",1.69,1.75,1.69,1.72,27700.0],["2024-07-24",1.72,1.75,1.68,1.685,50300.0],["2024-07-25",1.67,1.71,1.67,1.67,32000.0],["2024-07-26",1.67,1.694,1.63,1.658,70300.0],["2024-07-29",1.66,1.705,1.65,1.7,33700.0],["2024-07-30",1.7,1.733,1.66,1.67,30100.0],["2024-07-31",1.74,1.74,1.69,1.72,22900.0],["2024-08-01",1.69,1.71,1.66,1.66,37200.0],["2024-08-02",1.66,1.67,1.64,1.64,23300.0],["2024-08-05",1.63,1.63,1.56,1.6,83600.0],["2024-08-06",1.59,1.59,1.46,1.55,229700.0],["2024-08-07",1.56,1.61,1.55,1.55,39700.0],["2024-08-08",1.55,1.6,1.55,1.6,18900.0],["2024-08-09",1.61,1.62,1.59,1.6,23000.0],["2024-08-12",1.605,1.615,1.58,1.6,25000.0],["2024-08-13",1.59,1.62,1.568,1.59,46000.0],["2024-08-14",1.57,1.6,1.563,1.6,19200.0],["2024-08-15",1.62,1.62,1.55,1.605,34300.0],["2024-08-16",1.62,1.62,1.58,1.607,64400.0],["2024-08-19",1.58,1.68,1.58,1.679,54100.0],["2024-08-20",1.67,1.725,1.64,1.68,51100.0],["2024-08-21",1.67,1.69,1.61,1.61,28900.0],["2024-08-22",1.62,1.63,1.61,1.62,21900.0],["2024-08-23",1.61,1.655,1.6,1.65,17500.0],["2024-08-26",1.63,1.65,1.6,1.61,26100.0],["2024-08-27",1.59,1.63,1.58,1.63,33400.0],["2024-08-28",1.615,1.615,1.57,1.59,27700.0],["2024-08-29",1.6,1.647,1.581,1.64,29400.0],["2024-08-30",1.64,1.657,1.61,1.625,31400.0],["2024-09-03",1.62,1.62,1.51,1.58,102600.0],["2024-09-04",1.576,1.58,1.55,1.565,25800.0],["2024-09-05",1.57,1.57,1.55,1.55,12800.0],["2024-09-06",1.57,1.57,1.54,1.55,31300.0],["2024-09-09",1.51,1.56,1.51,1.52,52500.0],["2024-09-10",1.51,1.57,1.51,1.545,28700.0],["2024-09-11",1.55,1.58,1.51,1.54,28600.0],["2024-09-12",1.56,1.605,1.56,1.57,24700.0],["2024-09-13",1.56,1.589,1.55,1.58,36400.0],["2024-09-16",1.58,1.59,1.57,1.58,24000.0],["2024-09-17",1.63,1.63,1.59,1.62,40600.0],["2024-09-18",1.62,1.65,1.61,1.63,34100.0],["2024-09-19",1.61,1.655,1.6,1.605,65100.0],["2024-09-20",1.63,1.63,1.51,1.545,58200.0],["2024-09-23",1.56,1.57,1.53,1.565,46100.0],["2024-09-24",1.63,1.65,1.59,1.645,128000.0],["2024-09-25",1.61,1.68,1.61,1.65,36200.0],["2024-09-26",1.74,1.749,1.66,1.74,191600.0],["2024-09-27",1.79,1.899,1.76,1.83,194800.0],["2024-09-30",1.9,1.95,1.81,1.85,398800.0],["2024-10-01",1.88,1.9,1.762,1.85,119500.0],["2024-10-02",1.9,2.22,1.9,2.18,897100.0],["2024-10-03",2.06,2.14,2.003,2.13,170900.0],["2024-10-04",2.14,2.193,2.02,2.185,305600.0],["2024-10-07",2.21,2.41,2.18,2.4,526100.0],["2024-10-08",2.22,2.248,2.07,2.09,271500.0],["2024-10-09",2.05,2.065,1.9,2.0,299600.0],["2024-10-10",1.98,1.98,1.83,1.97,204200.0],["2024-10-11",1.97,2.06,1.93,2.02,87000.0],["2024-10-14",2.01,2.045,1.93,2.02,132000.0],["2024-10-15",1.95,1.95,1.84,1.87,144200.0],["2024-10-16",1.88,1.97,1.86,1.94,143600.0],["2024-10-17",1.92,1.97,1.86,1.9,86900.0],["2024-10-18",1.98,2.15,1.98,2.0,253700.0],["2024-10-21",1.98,1.981,1.915,1.98,76200.0],["2024-10-22",1.966,2.08,1.95,2.0,103700.0],["2024-10-23",2.0,2.06,1.955,2.04,109500.0],["2024-10-24",2.02,2.09,1.98,2.06,145500.0],["2024-10-25",2.06,2.115,2.04,2.04,109600.0],["2024-10-28",2.04,2.08,2.03,2.06,98700.0],["2024-10-29",2.05,2.17,2.045,2.108,137500.0],["2024-10-30",2.09,2.12,2.05,2.08,71300.0],["2024-10-31",2.08,2.08,2.01,2.03,25100.0],["2024-11-01",2.06,2.09,1.91,1.91,50000.0],["2024-11-04",1.91,1.97,1.91,1.91,43100.0],["2024-11-05",1.955,2.03,1.89,1.94,157900.0],["2024-11-06",1.9,2.01,1.9,2.0,40600.0],["2024-11-07",2.05,2.16,2.03,2.15,190800.0],["2024-11-08",2.06,2.11,2.01,2.07,89600.0],["2024-11-11",2.1,2.237,2.1,2.2,346800.0],["2024-11-12",2.12,2.169,2.1,2.1,99500.0],["2024-11-13",2.13,2.17,2.1,2.11,106100.0],["2024-11-14",2.02,2.03,1.86,1.96,241600.0],["2024-11-15",1.94,1.94,1.82,1.84,193200.0],["2024-11-18",1.82,1.9,1.82,1.84,106900.0],["2024-11-19",1.84,1.97,1.84,1.95,77200.0],["2024-11-20",1.95,1.98,1.89,1.9,124800.0],["2024-11-21",1.87,1.92,1.86,1.86,60000.0],["2024-11-22",1.84,1.916,1.83,1.87,130600.0],["2024-11-25",1.85,1.93,1.832,1.89,167800.0],["2024-11-26",1.891,1.952,1.885,1.89,114700.0],["2024-11-27",1.9,2.0,1.9,1.95,145200.0],["2024-11-29",1.95,1.99,1.941,1.975,41200.0],["2024-12-02",2.0,2.15,1.94,2.14,245500.0],["2024-12-03",2.13,2.18,1.98,2.02,168600.0],["2024-12-04",2.06,2.11,2.05,2.1,152800.0],["2024-12-05",2.09,2.11,2.04,2.06,152000.0],["2024-12-06",2.07,2.12,2.0,2.07,183000.0],["2024-12-09",2.16,2.21,2.09,2.19,380900.0],["2024-12-10",2.13,2.165,2.05,2.12,139000.0],["2024-12-11",2.12,2.155,2.07,2.14,91000.0],["2024-12-12",2.12,2.17,2.11,2.11,104600.0],["2024-12-13",2.11,2.12,2.04,2.095,120700.0],["2024-12-16",2.08,2.21,2.08,2.16,280700.0],["2024-12-17",2.15,2.16,2.03,2.07,122300.0],["2024-12-18",2.07,2.07,1.952,2.02,104500.0],["2024-12-19",2.02,2.1,1.967,1.99,143100.0],["2024-12-20",1.95,2.002,1.921,1.99,145300.0],["2024-12-23",1.97,1.99,1.95,1.95,72000.0],["2024-12-24",1.96,2.023,1.946,2.005,103300.0],["2024-12-26",1.99,2.1,1.99,2.1,104100.0],["2024-12-27",2.09,2.11,2.03,2.06,68400.0],["2024-12-30",2.09,2.15,2.06,2.13,347500.0],["2024-12-31",2.11,2.13,1.99,1.99,141400.0],["2025-01-02",2.04,2.15,2.04,2.1,103800.0],["2025-01-03",2.07,2.1,2.05,2.05,97500.0],["2025-01-06",2.05,2.16,2.05,2.16,170800.0],["2025-01-07",2.13,2.165,2.09,2.11,78500.0],["2025-01-08",2.07,2.13,2.05,2.1,89100.0],["2025-01-10",2.07,2.09,1.91,1.98,83400.0],["2025-01-13",2.01,2.01,1.9,1.96,95100.0],["2025-01-14",2.02,2.07,2.0,2.02,101400.0],["2025-01-15",2.01,2.087,1.99,2.07,30400.0],["2025-01-16",2.07,2.12,2.05,2.09,51200.0],["2025-01-17",2.1,2.16,2.051,2.12,98600.0],["2025-01-21",2.15,2.15,2.05,2.1,100700.0],["2025-01-22",2.06,2.18,2.06,2.15,93400.0],["2025-01-23",2.14,2.19,2.1,2.15,79200.0],["2025-01-24",2.15,2.38,2.15,2.35,571100.0],["2025-01-27",2.24,2.57,2.24,2.52,534100.0],["2025-01-28",2.62,2.7,2.5,2.67,519500.0],["2025-01-29",2.67,2.739,2.5,2.65,218200.0],["2025-01-30",2.63,2.74,2.56,2.6,217600.0],["2025-01-31",2.62,2.62,2.33,2.48,250400.0],["2025-02-03",2.37,2.59,2.33,2.51,92100.0],["2025-02-04",2.53,2.67,2.5,2.57,129000.0],["2025-02-05",2.56,2.57,2.5,2.55,83700.0],["2025-02-06",2.56,2.78,2.56,2.76,212900.0],["2025-02-07",2.92,3.1,2.76,2.98,583000.0],["2025-02-10",3.01,3.31,2.95,3.23,615200.0],["2025-02-11",3.19,3.27,2.88,3.13,288700.0],["2025-02-12",3.0,3.29,2.98,3.2,272600.0],["2025-02-13",3.19,3.3,3.08,3.14,250600.0],["2025-02-14",3.23,3.58,3.23,3.55,603900.0],["2025-02-18",3.69,3.75,3.35,3.47,703800.0],["2025-02-19",3.49,3.54,3.35,3.4,126900.0],["2025-02-20",3.42,3.53,3.13,3.38,332300.0],["2025-02-21",3.4,3.44,3.02,3.13,318800.0],["2025-02-24",3.04,3.1,2.7,3.04,344500.0],["2025-02-25",2.96,3.09,2.64,2.77,401800.0],["2025-02-26",2.89,2.949,2.792,2.9,89000.0],["2025-02-27",4.74,4.805,3.62,3.76,49080300.0],["2025-02-28",3.88,3.96,3.41,3.86,2897600.0],["2025-03-03",3.86,4.2,3.56,3.57,1080500.0],["2025-03-04",3.6,3.97,3.46,3.78,583200.0],["2025-03-05",3.98,4.45,3.97,4.25,1538900.0],["2025-03-06",4.43,4.43,3.93,4.0,1759100.0],["2025-03-07",4.05,4.62,3.9,4.5,989800.0],["2025-03-10",4.98,4.98,4.34,4.54,2228400.0],["2025-03-11",4.7,5.52,4.7,5.125,2755900.0],["2025-03-12",5.46,5.46,4.78,4.91,947600.0],["2025-03-13",4.75,5.15,4.42,4.85,940100.0],["2025-03-14",5.06,5.19,4.335,4.59,906100.0],["2025-03-17",4.8,4.85,4.52,4.65,588100.0],["2025-03-18",4.68,4.75,4.39,4.48,1391200.0],["2025-03-19",4.46,5.3,4.28,5.11,1922100.0],["2025-03-20",5.08,5.18,4.76,5.07,888500.0],["2025-03-21",4.89,5.16,4.86,5.1,620300.0],["2025-03-24",5.12,5.39,5.05,5.05,747700.0],["2025-03-25",4.95,5.118,4.77,4.77,463100.0],["2025-03-26",4.79,4.87,4.56,4.61,542600.0],["2025-03-27",4.68,4.77,4.52,4.62,333100.0],["2025-03-28",4.54,4.69,4.39,4.45,348000.0],["2025-03-31",4.35,4.59,4.35,4.49,411300.0],["2025-04-01",4.49,4.73,4.4,4.7,250900.0],["2025-04-02",4.54,4.68,4.44,4.62,344000.0],["2025-04-03",4.4,4.52,4.15,4.15,479300.0],["2025-04-04",3.78,3.9,3.35,3.44,1448400.0],["2025-04-07",3.05,3.66,3.05,3.22,1157100.0],["2025-04-08",3.3,3.4,2.97,3.02,748100.0],["2025-04-09",3.0,3.25,2.825,3.19,896000.0],["2025-04-10",3.18,3.25,3.03,3.13,608600.0],["2025-04-11",3.16,3.36,3.05,3.34,310900.0],["2025-04-14",3.4,3.59,3.39,3.57,364000.0],["2025-04-15",3.568,3.68,3.555,3.63,117400.0],["2025-04-16",3.53,3.575,3.375,3.51,1146400.0],["2025-04-17",3.55,3.73,3.51,3.7,197900.0],["2025-04-21",3.72,3.83,3.6,3.6,129900.0],["2025-04-22",3.72,3.81,3.635,3.81,186900.0],["2025-04-23",3.9,4.13,3.84,3.87,382500.0],["2025-04-24",3.86,4.1,3.86,4.08,137900.0],["2025-04-25",3.999,3.999,3.8,3.88,245400.0],["2025-04-28",4.37,4.7,4.36,4.43,895700.0],["2025-04-29",4.37,4.4,4.11,4.17,359900.0],["2025-04-30",4.13,4.24,4.078,4.22,141400.0],["2025-05-01",4.22,4.28,4.09,4.2,189200.0],["2025-05-02",4.32,4.52,4.29,4.51,219300.0],["2025-05-05",4.42,4.51,4.365,4.38,926500.0],["2025-05-06",4.37,4.54,4.32,4.47,99000.0],["2025-05-07",4.41,4.446,4.25,4.31,126600.0],["2025-05-08",4.38,4.51,4.3,4.5,163100.0],["2025-05-09",4.54,4.685,4.36,4.365,114600.0],["2025-05-12",4.56,4.76,4.49,4.69,401600.0],["2025-05-13",4.65,4.75,4.604,4.69,166700.0],["2025-05-14",4.71,4.765,4.56,4.6,206600.0],["2025-05-15",4.47,4.8,4.402,4.79,199400.0],["2025-05-16",4.79,4.94,4.77,4.78,150800.0],["2025-05-19",4.83,5.2,4.8,5.15,515000.0],["2025-05-20",5.25,5.85,5.14,5.8,1179600.0],["2025-05-21",5.66,5.83,5.38,5.81,927400.0],["2025-05-22",5.69,5.78,5.31,5.33,772100.0],["2025-05-23",5.32,5.79,5.29,5.73,613400.0],["2025-05-27",5.9,6.37,5.83,5.98,1396000.0],["2025-05-28",6.07,6.63,5.84,6.57,1632100.0],["2025-05-29",6.7,7.186,6.26,6.36,1571500.0],["2025-05-30",6.26,6.29,5.45,5.61,1568500.0],["2025-06-02",5.48,5.777,5.36,5.53,545700.0],["2025-06-03",5.7,5.89,5.58,5.81,649400.0],["2025-06-04",5.93,6.03,5.67,6.01,731900.0],["2025-06-05",6.0,6.0,5.7,5.87,449700.0],["2025-06-06",5.95,5.95,5.76,5.88,247700.0],["2025-06-09",6.18,6.6,6.03,6.13,1064800.0],["2025-06-10",6.29,6.45,5.93,6.42,1163500.0],["2025-06-11",6.48,6.55,4.9,4.955,7060900.0],["2025-06-12",5.02,5.58,4.83,5.44,1826600.0],["2025-06-13",5.37,5.52,5.01,5.02,689600.0],["2025-06-16",5.1,5.32,5.01,5.17,616900.0],["2025-06-17",5.05,5.11,4.65,4.68,778100.0],["2025-06-18",4.91,4.929,4.72,4.725,619400.0],["2025-06-20",4.64,4.65,4.26,4.32,1328100.0],["2025-06-23",4.26,4.35,4.19,4.3,934300.0],["2025-06-24",4.33,4.495,4.28,4.41,660200.0],["2025-06-25",4.46,4.46,4.15,4.17,497800.0],["2025-06-26",4.16,4.28,4.04,4.27,557600.0],["2025-06-27",4.24,4.245,4.06,4.1,334900.0],["2025-06-30",4.04,4.165,4.02,4.05,421500.0],["2025-07-01",4.05,4.35,4.02,4.32,445500.0],["2025-07-02",4.32,4.58,4.32,4.55,393700.0],["2025-07-03",4.55,4.6,4.44,4.55,257400.0],["2025-07-07",4.42,4.55,4.41,4.47,400600.0],["2025-07-08",4.53,4.91,4.505,4.81,911000.0],["2025-07-09",4.76,4.78,4.565,4.77,1065600.0],["2025-07-10",4.79,4.79,4.59,4.64,231400.0],["2025-07-11",4.64,4.89,4.57,4.595,625200.0],["2025-07-14",4.6,4.737,4.51,4.55,218300.0],["2025-07-15",4.66,4.75,4.58,4.67,244700.0],["2025-07-16",4.64,4.655,4.41,4.43,479000.0],["2025-07-17",4.46,4.473,4.35,4.37,283600.0],["2025-07-18",4.45,4.66,4.42,4.47,509800.0],["2025-07-21",4.51,4.66,4.489,4.61,779500.0],["2025-07-22",4.61,4.87,4.51,4.73,393500.0],["2025-07-23",4.76,5.025,4.72,4.96,511400.0],["2025-07-24",4.92,5.1,4.9,4.99,356500.0],["2025-07-25",4.94,5.0,4.82,4.95,270400.0],["2025-07-28",5.0,5.14,4.87,5.09,547000.0],["2025-07-29",5.2,5.32,4.85,4.88,487500.0],["2025-07-30",4.89,4.98,4.66,4.72,322000.0],["2025-07-31",4.68,4.84,4.6,4.62,170200.0],["2025-08-01",4.47,4.57,4.14,4.41,538300.0],["2025-08-04",4.55,4.65,4.52,4.62,179000.0],["2025-08-05",4.64,4.71,4.57,4.61,192500.0],["2025-08-06",4.63,4.84,4.61,4.81,312300.0],["2025-08-07",4.82,4.82,4.615,4.65,323200.0],["2025-08-08",4.65,4.65,4.465,4.48,179900.0],["2025-08-11",4.49,4.594,4.41,4.44,286100.0],["2025-08-12",4.48,4.5,4.38,4.38,146200.0],["2025-08-13",4.48,4.54,4.46,4.48,202900.0],["2025-08-14",4.87,5.58,4.72,5.05,1985900.0],["2025-08-15",5.74,6.74,5.74,6.39,6665100.0],["2025-08-18",7.74,8.8,7.3,8.79,8575600.0],["2025-08-19",8.22,8.47,7.65,7.89,4247700.0],["2025-08-20",7.585,7.8,7.17,7.32,1688600.0],["2025-08-21",7.19,7.3,6.92,7.25,1337800.0],["2025-08-22",7.07,7.35,6.98,7.21,1575800.0],["2025-08-25",7.41,7.53,6.94,6.97,972500.0],["2025-08-26",7.0,7.0,6.69,6.75,900500.0],["2025-08-27",6.96,6.96,6.54,6.68,749700.0],["2025-08-28",7.29,7.37,6.97,7.04,1723500.0],["2025-08-29",6.98,7.31,6.85,7.23,934900.0],["2025-09-02",7.29,7.44,6.92,7.3,1211600.0],["2025-09-03",7.25,7.74,7.14,7.71,1389800.0],["2025-09-04",7.59,7.63,7.16,7.32,1077200.0],["2025-09-05",7.42,7.83,7.42,7.65,836700.0],["2025-09-08",7.7,7.77,7.37,7.49,823000.0],["2025-09-09",7.45,7.72,7.31,7.47,689400.0],["2025-09-10",7.49,7.6,7.05,7.25,674400.0],["2025-09-11",7.23,7.68,7.23,7.51,1047900.0],["2025-09-12",7.51,7.63,7.37,7.55,738200.0],["2025-09-15",7.6,7.94,7.51,7.7,1886000.0],["2025-09-16",7.62,7.62,7.22,7.31,873500.0],["2025-09-17",7.43,8.191,7.34,8.16,1783500.0],["2025-09-18",8.15,8.16,7.87,8.13,1060900.0],["2025-09-19",8.13,8.25,7.685,7.74,833300.0],["2025-09-22",7.65,7.83,7.48,7.8,882000.0],["2025-09-23",7.8,7.99,7.68,7.73,371100.0],["2025-09-24",7.72,8.09,7.7,8.03,903500.0],["2025-09-25",7.93,8.45,7.8,8.44,1206500.0],["2025-09-26",8.2,8.44,8.01,8.42,554000.0],["2025-09-29",8.4,9.235,8.32,9.19,1733600.0],["2025-09-30",9.3,9.75,9.25,9.57,1167500.0],["2025-10-01",9.37,9.88,9.34,9.75,776400.0],["2025-10-02",9.97,10.18,9.613,9.88,788100.0],["2025-10-03",9.89,10.131,9.6,9.78,705100.0],["2025-10-06",9.76,10.85,9.681,10.75,1351700.0],["2025-10-07",10.84,11.03,10.59,10.78,630700.0],["2025-10-08",10.69,10.77,10.31,10.55,536900.0],["2025-10-09",10.45,10.48,9.83,10.02,803100.0],["2025-10-10",9.832,9.99,8.32,8.48,1640600.0],["2025-10-13",9.01,9.23,8.71,9.18,599000.0],["2025-10-14",8.81,9.17,8.68,9.04,427400.0],["2025-10-15",9.27,9.55,9.12,9.44,374400.0],["2025-10-16",9.5,9.51,8.93,8.94,470900.0],["2025-10-17",8.69,8.845,8.45,8.48,348700.0],["2025-10-20",8.63,8.915,8.57,8.83,337300.0],["2025-10-21",8.69,8.97,8.53,8.93,274900.0],["2025-10-22",8.84,9.045,8.25,8.53,411400.0],["2025-10-23",8.64,9.19,8.64,9.14,277700.0],["2025-10-24",9.16,9.513,9.125,9.3,299200.0],["2025-10-27",9.6,9.782,9.35,9.4,301900.0],["2025-10-28",9.31,9.335,8.95,8.98,320300.0],["2025-10-29",9.18,9.398,8.83,8.95,261500.0],["2025-10-30",8.95,9.04,8.69,8.79,301200.0],["2025-10-31",8.72,8.99,8.69,8.91,228600.0],["2025-11-03",8.95,9.02,8.64,8.71,224200.0],["2025-11-04",8.5,8.6,8.06,8.08,337700.0],["2025-11-05",8.19,8.27,8.07,8.24,236400.0],["2025-11-06",8.28,8.28,7.715,7.83,530200.0],["2025-11-07",7.67,7.88,7.51,7.86,413200.0],["2025-11-10",8.03,8.2,7.73,7.92,380600.0],["2025-11-11",7.87,7.99,7.75,7.96,201700.0],["2025-11-12",8.1,8.215,7.92,7.98,530200.0],["2025-11-13",8.58,8.8,7.63,7.8,820700.0],["2025-11-14",7.6,7.83,7.33,7.33,567700.0],["2025-11-17",7.25,7.32,7.01,7.18,429400.0],["2025-11-18",7.07,7.3,6.815,7.22,366700.0],["2025-11-19",7.22,7.259,6.96,7.12,191700.0],["2025-11-20",7.21,7.3,6.5,6.55,427000.0],["2025-11-21",6.4,6.8,6.4,6.71,522400.0],["2025-11-24",6.77,7.04,6.69,7.0,331100.0],["2025-11-25",7.16,7.185,6.82,6.92,359400.0],["2025-11-26",6.9,7.07,6.78,7.01,366100.0],["2025-11-28",7.09,7.34,7.07,7.23,250500.0],["2025-12-01",7.12,7.38,7.12,7.15,487700.0],["2025-12-02",7.17,7.45,7.17,7.38,293300.0],["2025-12-03",7.34,7.43,7.18,7.29,229800.0],["2025-12-04",7.37,7.5,7.13,7.22,280200.0],["2025-12-05",7.09,7.24,7.06,7.17,110900.0],["2025-12-08",7.17,7.35,7.08,7.15,323700.0],["2025-12-09",7.12,7.32,7.12,7.25,373900.0],["2025-12-10",7.25,7.455,7.13,7.4,400600.0],["2025-12-11",7.28,7.28,7.0,7.01,231700.0],["2025-12-12",7.07,7.32,6.76,6.77,358100.0],["2025-12-15",6.78,6.88,6.67,6.67,511700.0],["2025-12-16",6.58,6.89,6.57,6.81,329400.0],["2025-12-17",6.84,7.09,6.62,6.64,536600.0],["2025-12-18",6.76,7.07,6.76,6.85,456100.0],["2025-12-19",6.86,7.09,6.81,7.01,2227800.0],["2025-12-22",7.05,7.38,6.977,7.16,272000.0],["2025-12-23",7.1,7.54,7.1,7.32,348100.0],["2025-12-24",7.27,7.45,7.24,7.39,174200.0],["2025-12-26",7.39,7.39,7.045,7.21,260800.0],["2025-12-29",7.04,7.215,7.04,7.18,157100.0],["2025-12-30",7.21,7.44,7.17,7.18,144200.0],["2025-12-31",7.16,7.29,7.07,7.09,81300.0],["2026-01-02",7.31,7.43,7.155,7.26,234600.0],["2026-01-05",7.32,7.775,7.27,7.65,247400.0],["2026-01-06",7.87,8.022,7.462,7.52,272400.0],["2026-01-07",7.52,7.58,7.4,7.53,142700.0],["2026-01-08",7.5,7.84,7.46,7.67,182300.0],["2026-01-09",7.67,7.8,7.585,7.6,223400.0],["2026-01-12",7.76,8.29,7.76,8.28,563200.0],["2026-01-13",8.18,8.18,7.85,7.87,227000.0],["2026-01-14",7.92,8.12,7.76,7.76,251400.0],["2026-01-15",7.76,7.82,7.63,7.66,228300.0],["2026-01-16",7.58,7.8,7.49,7.66,248300.0],["2026-01-20",7.46,7.6,7.38,7.44,176100.0],["2026-01-21",7.53,7.7,7.41,7.48,198100.0],["2026-01-22",7.55,7.58,7.24,7.25,239600.0],["2026-01-23",7.2,7.331,7.03,7.21,384100.0],["2026-01-26",7.2,7.21,6.77,6.8,477400.0],["2026-01-27",6.87,6.95,6.615,6.66,375300.0],["2026-01-28",6.76,6.98,6.72,6.72,308100.0],["2026-01-29",6.74,6.82,6.49,6.57,201200.0],["2026-01-30",6.5,6.5,6.11,6.15,510000.0],["2026-02-02",6.15,6.3,6.06,6.18,159700.0],["2026-02-03",6.152,6.206,5.83,5.95,323800.0],["2026-02-04",5.86,5.959,5.55,5.64,393700.0],["2026-02-05",5.52,5.73,5.245,5.29,486000.0],["2026-02-06",5.49,5.8,5.338,5.8,320500.0],["2026-02-09",5.8,6.03,5.79,5.96,149900.0],["2026-02-10",5.95,6.12,5.85,5.9,186300.0],["2026-02-11",5.93,5.94,5.71,5.82,183200.0],["2026-02-12",5.82,5.91,5.553,5.8,166700.0],["2026-02-13",5.8,5.85,5.71,5.79,134100.0],["2026-02-17",5.79,5.805,5.5,5.76,138600.0],["2026-02-18",5.78,5.91,5.71,5.75,82400.0],["2026-02-19",5.66,5.84,5.57,5.81,71800.0],["2026-02-20",5.73,5.95,5.73,5.87,115600.0],["2026-02-23",5.85,5.895,5.75,5.81,106200.0],["2026-02-24",5.76,6.07,5.76,6.02,344100.0],["2026-02-25",6.06,6.16,5.92,6.01,176700.0],["2026-02-26",5.95,6.02,5.88,6.02,149000.0],["2026-02-27",5.91,5.975,5.61,5.72,198500.0],["2026-03-02",5.57,5.82,5.54,5.73,192600.0],["2026-03-03",5.55,5.55,5.16,5.45,359300.0],["2026-03-04",5.5,5.88,5.5,5.72,216100.0],["2026-03-05",5.64,5.85,5.55,5.66,192200.0],["2026-03-06",5.69,5.78,5.55,5.57,166900.0],["2026-03-09",5.51,5.8,5.43,5.78,114600.0],["2026-03-10",5.78,5.968,5.657,5.84,222200.0],["2026-03-11",5.86,6.08,5.86,6.04,299000.0],["2026-03-12",6.9,6.94,6.18,6.56,624900.0],["2026-03-13",6.54,7.56,6.47,7.0,921500.0],["2026-03-16",7.18,7.3,6.44,6.46,407200.0],["2026-03-17",6.52,6.735,6.3,6.3,247200.0],["2026-03-18",6.31,6.5,6.26,6.28,316000.0],["2026-03-19",6.14,6.46,6.04,6.16,261800.0],["2026-03-20",6.16,6.17,5.75,5.83,321900.0],["2026-03-23",5.71,6.075,5.69,5.88,307900.0],["2026-03-24",5.9,5.91,5.66,5.74,260400.0],["2026-03-25",5.77,5.99,5.77,5.9,266100.0],["2026-03-26",5.75,5.97,5.62,5.63,302800.0],["2026-03-27",5.65,5.8,5.58,5.58,385000.0],["2026-03-30",5.59,5.68,5.44,5.5,258600.0],["2026-03-31",5.58,5.71,5.5,5.56,321500.0],["2026-04-01",5.61,6.08,5.61,5.93,233500.0],["2026-04-02",5.71,5.93,5.55,5.87,126300.0],["2026-04-06",5.88,5.98,5.81,5.84,91100.0],["2026-04-07",5.77,5.8,5.56,5.67,190900.0],["2026-04-08",5.95,6.01,5.835,5.91,148000.0],["2026-04-09",5.86,5.98,5.85,5.88,119100.0],["2026-04-10",5.85,6.03,5.78,5.8,110300.0],["2026-04-13",5.74,6.02,5.73,6.02,169500.0],["2026-04-14",6.08,6.25,6.04,6.19,126400.0],["2026-04-15",6.25,6.415,6.2,6.3,191100.0],["2026-04-16",6.31,6.46,6.25,6.46,163400.0],["2026-04-17",6.5,6.62,6.47,6.56,158300.0],["2026-04-20",6.4,6.59,6.4,6.46,146400.0],["2026-04-21",6.48,6.725,6.41,6.55,151900.0],["2026-04-22",6.61,6.814,6.55,6.76,151000.0],["2026-04-23",6.7,6.712,6.27,6.36,202200.0],["2026-04-24",6.38,6.51,6.353,6.44,135200.0],["2026-04-27",6.48,6.565,6.364,6.39,88000.0],["2026-04-28",6.27,6.38,6.21,6.3,132500.0],["2026-04-29",6.34,6.34,5.988,5.99,119500.0],["2026-04-30",6.07,6.13,5.9,6.08,136500.0],["2026-05-01",6.09,6.21,6.08,6.18,125100.0],["2026-05-04",6.18,6.4,6.175,6.23,99200.0],["2026-05-05",6.26,6.264,6.03,6.11,128800.0],["2026-05-06",6.1,6.33,6.05,6.33,284700.0],["2026-05-07",6.32,6.405,6.18,6.3,106400.0],["2026-05-08",6.3,6.45,6.25,6.39,198900.0],["2026-05-11",6.39,6.53,6.27,6.49,142100.0],["2026-05-12",6.38,6.41,5.73,5.95,259300.0],["2026-05-13",6.03,6.35,5.87,6.33,206000.0],["2026-05-14",6.26,6.265,6.1,6.23,73200.0],["2026-05-15",6.05,6.1,5.86,5.87,80300.0],["2026-05-18",5.91,6.01,5.77,5.84,178400.0],["2026-05-19",5.8,5.83,5.67,5.7,151500.0],["2026-05-20",5.68,5.815,5.55,5.63,199900.0],["2026-05-21",5.64,5.67,5.47,5.47,174100.0],["2026-05-22",5.42,5.5,5.2,5.48,445000.0],["2026-05-26",5.6,5.87,5.51,5.74,254100.0],["2026-05-27",5.76,5.77,5.35,5.53,293300.0],["2026-05-28",5.8,5.94,5.58,5.93,509000.0],["2026-05-29",5.98,6.08,5.675,6.06,348200.0],["2026-06-01",6.03,6.08,5.87,5.98,364200.0],["2026-06-02",5.9,5.91,5.41,5.41,424500.0],["2026-06-03",5.44,5.44,4.92,4.98,447700.0],["2026-06-04",4.93,5.0,4.82,4.97,282700.0],["2026-06-05",4.97,4.97,4.52,4.66,374500.0],["2026-06-08",4.68,4.91,4.61,4.82,277600.0],["2026-06-09",4.82,5.15,4.685,4.91,636700.0],["2026-06-10",4.8,5.15,4.8,4.94,420400.0],["2026-06-11",4.96,5.225,4.85,5.17,370900.0],["2026-06-12",5.19,5.33,5.04,5.23,350500.0],["2026-06-15",5.34,5.53,5.26,5.32,528800.0],["2026-06-16",5.35,5.529,5.25,5.5,525600.0],["2026-06-17",5.44,5.455,4.965,4.98,1003200.0],["2026-06-18",4.94,5.03,4.815,4.96,3719200.0],["2026-06-22",4.92,5.215,4.905,5.08,246300.0],["2026-06-23",4.87,5.08,4.83,4.89,291700.0],["2026-06-24",4.86,5.03,4.8,4.86,306100.0],["2026-06-25",4.9,5.16,4.82,5.03,384100.0],["2026-06-26",5.15,5.637,5.11,5.36,629200.0],["2026-06-29",5.38,5.47,5.12,5.41,274700.0],["2026-06-30",5.37,5.71,5.3,5.595,243400.0],["2026-07-01",5.53,6.035,5.323,5.84,348800.0],["2026-07-02",5.9,6.04,5.6,5.64,191000.0],["2026-07-06",5.69,5.9411,5.69,5.79,152988.183658],["2026-07-07",5.73,5.83,5.565,5.6,177268.886409],["2026-07-08",5.5,5.765,5.5,5.72,191497.0661],["2026-07-09",5.68,5.89,5.68,5.84,149197.705368],["2026-07-10",5.85,6,5.73,5.73,97430.31333],["2026-07-13",5.68,5.82,5.6075,5.68,170443.3486],["2026-07-14",5.74,5.93,5.69,5.76,117679.159067],["2026-07-15",5.83,6,5.83,5.95,139038.125732],["2026-07-16",5.92,6.11,5.92,6.08,181262.34983],["2026-07-17",5.88,6.01,5.6201,5.77,206957.63451],["2026-07-20",5.83,6.03,5.82,5.87,179802.486616],["2026-07-21",5.92,5.99,5.81,5.82,198307.599722],["2026-07-22",5.76,5.8,5.65,5.66,123742.820501],["2026-07-23",5.6,5.7001,5.53,5.56,162832.885948],["2026-07-24",5.57,5.7,5.51,5.52,199446.114975],["2026-07-27",5.59,5.82,5.57,5.79,322766.352695],["2026-07-28",5.74,5.78,5.1,5.24,541081.093222],["2026-07-29",5.28,5.47,5.2,5.23,254741.815473],["2026-07-30",5.32,5.728,5.29,5.66,181737.227993],["2026-07-31",5.6,5.605,5.16,5.34,425127.071263],["2026-08-03",5.35,5.535,5.35,5.39,216067.224078],["2026-08-04",5.42,5.5,5.28,5.35,228834.068601],["2026-08-05",5.37,5.39,5.13,5.14,207325.954944],["2026-08-06",5.11,5.21,5,5.06,145478.213931],["2026-08-07",5.09,5.16,5.08,5.12,181647.1061],["2026-08-10",5.09,5.17,4.97,5,101745.803498],["2026-08-11",5.05,5.0899,4.995,5.04,154118.746584],["2026-08-12",5.04,5.1103,4.91,4.97,338501.520279],["2026-08-13",5,5.19,4.97,5.15,286180.337447],["2026-08-14",5.14,5.25,5.1,5.25,189441.754758]]}