{"t":"AHCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-31",9.7,9.7,9.7,9.7,0.0],["2018-06-01",9.7,9.7,9.7,9.7,0.0],["2018-06-04",9.7,9.7,9.7,9.7,0.0],["2018-06-05",9.7,9.7,9.7,9.7,0.0],["2018-06-06",9.7,9.7,9.7,9.7,0.0],["2018-06-07",9.7,9.7,9.7,9.7,0.0],["2018-06-08",9.7,9.7,9.7,9.7,0.0],["2018-06-11",9.7,9.7,9.7,9.7,0.0],["2018-06-12",9.7,9.7,9.7,9.7,305000.0],["2018-06-13",9.7,9.71,9.7,9.7,279000.0],["2018-06-14",9.75,9.75,9.75,9.75,50000.0],["2018-06-15",9.75,9.75,9.75,9.75,0.0],["2018-06-18",9.7,9.7,9.65,9.65,10000.0],["2018-06-19",9.65,9.65,9.65,9.65,0.0],["2018-06-20",9.65,9.65,9.65,9.65,0.0],["2018-06-21",9.8,9.8,9.8,9.8,1000.0],["2018-06-22",9.8,9.8,9.8,9.8,0.0],["2018-06-25",9.8,9.8,9.8,9.8,0.0],["2018-06-26",9.8,9.8,9.8,9.8,0.0],["2018-06-27",9.73,9.75,9.7,9.75,10400.0],["2018-06-28",9.75,9.75,9.75,9.75,0.0],["2018-06-29",9.69,9.69,9.62,9.62,92900.0],["2018-07-02",9.8,9.8,9.61,9.61,500.0],["2018-07-03",9.61,9.61,9.61,9.61,0.0],["2018-07-05",9.61,9.61,9.61,9.61,0.0],["2018-07-06",9.6,9.6,9.6,9.6,100.0],["2018-07-09",9.6,9.6,9.6,9.6,0.0],["2018-07-10",9.6,9.6,9.6,9.6,0.0],["2018-07-11",9.6,9.6,9.6,9.6,0.0],["2018-07-12",9.6,9.6,9.6,9.6,0.0],["2018-07-13",9.6,9.6,9.6,9.6,0.0],["2018-07-16",9.6,9.6,9.6,9.6,61200.0],["2018-07-17",9.6,9.6,9.6,9.6,200000.0],["2018-07-18",9.6,9.6,9.6,9.6,0.0],["2018-07-19",9.7,9.7,9.61,9.61,86000.0],["2018-07-20",9.61,9.61,9.61,9.61,0.0],["2018-07-23",9.61,9.61,9.61,9.61,0.0],["2018-07-24",9.61,9.61,9.61,9.61,0.0],["2018-07-25",9.61,9.61,9.61,9.61,0.0],["2018-07-26",9.61,9.64,9.6,9.64,750000.0],["2018-07-27",9.63,9.63,9.63,9.63,100.0],["2018-07-30",9.7,9.7,9.7,9.7,100.0],["2018-07-31",9.7,9.7,9.7,9.7,0.0],["2018-08-01",9.7,9.7,9.7,9.7,250000.0],["2018-08-02",9.77,9.77,9.77,9.77,2000.0],["2018-08-03",9.77,9.77,9.77,9.77,0.0],["2018-08-06",9.77,9.77,9.77,9.77,0.0],["2018-08-07",9.75,9.75,9.72,9.72,200100.0],["2018-08-08",9.72,9.72,9.72,9.72,0.0],["2018-08-09",9.72,9.72,9.72,9.72,0.0],["2018-08-10",9.72,9.72,9.72,9.72,0.0],["2018-08-13",9.749,9.75,9.749,9.75,1800.0],["2018-08-14",9.75,9.76,9.75,9.76,87700.0],["2018-08-15",9.76,9.76,9.76,9.76,0.0],["2018-08-16",9.76,9.76,9.76,9.76,0.0],["2018-08-17",9.76,9.76,9.76,9.76,0.0],["2018-08-20",9.75,9.8,9.75,9.8,206400.0],["2018-08-21",9.8,9.8,9.8,9.8,0.0],["2018-08-22",9.75,9.75,9.75,9.75,32800.0],["2018-08-23",9.76,9.76,9.76,9.76,400.0],["2018-08-24",9.766,9.766,9.75,9.75,1500.0],["2018-08-27",9.75,9.75,9.73,9.73,700.0],["2018-08-28",9.73,9.73,9.73,9.73,0.0],["2018-08-29",9.73,9.73,9.73,9.73,0.0],["2018-08-30",9.72,9.75,9.72,9.74,40500.0],["2018-08-31",9.74,9.74,9.74,9.74,0.0],["2018-09-04",9.74,9.74,9.74,9.74,0.0],["2018-09-05",9.74,9.74,9.74,9.74,0.0],["2018-09-06",9.74,9.74,9.74,9.74,0.0],["2018-09-07",9.73,9.73,9.73,9.73,28600.0],["2018-09-10",9.73,9.73,9.73,9.73,0.0],["2018-09-11",9.73,9.73,9.73,9.73,0.0],["2018-09-12",9.73,9.73,9.73,9.73,0.0],["2018-09-13",9.73,9.73,9.73,9.73,0.0],["2018-09-14",9.73,9.73,9.73,9.73,0.0],["2018-09-17",9.73,9.73,9.73,9.73,0.0],["2018-09-18",9.73,9.73,9.73,9.73,0.0],["2018-09-19",9.72,9.721,9.7,9.7,75400.0],["2018-09-20",9.72,9.72,9.72,9.72,3700.0],["2018-09-21",9.72,9.72,9.72,9.72,0.0],["2018-09-24",9.72,9.72,9.72,9.72,200.0],["2018-09-25",9.72,9.72,9.72,9.72,300.0],["2018-09-26",9.72,9.72,9.72,9.72,200.0],["2018-09-27",9.72,9.72,9.72,9.72,0.0],["2018-09-28",9.72,9.72,9.72,9.72,0.0],["2018-10-01",9.72,9.72,9.72,9.72,0.0],["2018-10-02",9.72,9.72,9.72,9.72,0.0],["2018-10-03",9.72,9.72,9.72,9.72,0.0],["2018-10-04",9.75,9.75,9.72,9.72,17800.0],["2018-10-05",9.73,9.75,9.73,9.75,1700.0],["2018-10-08",9.72,9.73,9.72,9.73,400.0],["2018-10-09",9.72,9.72,9.72,9.72,200.0],["2018-10-10",9.72,9.75,9.72,9.73,32800.0],["2018-10-11",9.75,9.75,9.72,9.72,1200.0],["2018-10-12",9.73,9.73,9.72,9.72,4700.0],["2018-10-15",9.72,9.72,9.72,9.72,62100.0],["2018-10-16",9.72,9.72,9.72,9.72,0.0],["2018-10-17",9.72,9.72,9.72,9.72,0.0],["2018-10-18",9.72,9.72,9.72,9.72,0.0],["2018-10-19",9.72,9.72,9.72,9.72,0.0],["2018-10-22",9.74,9.74,9.74,9.74,1000.0],["2018-10-23",9.74,9.74,9.74,9.74,0.0],["2018-10-24",9.74,9.74,9.74,9.74,0.0],["2018-10-25",9.74,9.74,9.74,9.74,0.0],["2018-10-26",9.78,9.78,9.78,9.78,1000.0],["2018-10-29",9.78,9.78,9.78,9.78,0.0],["2018-10-30",9.78,9.78,9.78,9.78,0.0],["2018-10-31",9.78,9.78,9.78,9.78,0.0],["2018-11-01",9.78,9.78,9.78,9.78,0.0],["2018-11-02",9.78,9.78,9.78,9.78,0.0],["2018-11-05",9.76,9.76,9.76,9.76,100.0],["2018-11-06",9.75,9.76,9.75,9.76,1100.0],["2018-11-07",9.76,9.76,9.76,9.76,0.0],["2018-11-08",9.76,9.76,9.76,9.76,0.0],["2018-11-09",9.77,9.79,9.77,9.79,1200.0],["2018-11-12",9.78,9.78,9.78,9.78,300.0],["2018-11-13",9.78,9.78,9.77,9.77,900.0],["2018-11-14",9.77,10.0,9.75,10.0,7400.0],["2018-11-15",9.88,9.88,9.88,9.88,200.0],["2018-11-16",9.84,9.84,9.84,9.84,300.0],["2018-11-19",9.86,9.86,9.86,9.86,1000.0],["2018-11-20",9.85,9.85,9.85,9.85,300.0],["2018-11-21",9.85,9.85,9.84,9.84,700.0],["2018-11-23",9.84,9.84,9.84,9.84,100.0],["2018-11-26",9.82,9.83,9.82,9.83,400.0],["2018-11-27",9.8,9.8,9.8,9.8,50300.0],["2018-11-28",9.81,9.81,9.81,9.81,1000.0],["2018-11-29",9.82,9.82,9.82,9.82,400.0],["2018-11-30",9.8,9.8,9.8,9.8,500.0],["2018-12-03",9.81,9.81,9.81,9.81,500.0],["2018-12-04",9.82,9.82,9.81,9.81,400.0],["2018-12-06",9.8,9.8,9.8,9.8,100300.0],["2018-12-07",9.8,9.8,9.8,9.8,200.0],["2018-12-10",9.82,9.82,9.82,9.82,300.0],["2018-12-11",9.82,9.82,9.82,9.82,0.0],["2018-12-12",9.82,9.82,9.82,9.82,0.0],["2018-12-13",9.82,9.82,9.82,9.82,0.0],["2018-12-14",9.82,9.82,9.82,9.82,0.0],["2018-12-17",9.82,9.82,9.82,9.82,0.0],["2018-12-18",9.82,9.82,9.82,9.82,0.0],["2018-12-19",9.82,9.82,9.82,9.82,0.0],["2018-12-20",9.83,9.83,9.83,9.83,500.0],["2018-12-21",9.83,9.83,9.83,9.83,93100.0],["2018-12-24",9.83,9.83,9.83,9.83,0.0],["2018-12-26",9.83,9.83,9.83,9.83,0.0],["2018-12-27",9.83,9.83,9.83,9.83,0.0],["2018-12-28",9.83,9.83,9.83,9.83,0.0],["2018-12-31",9.83,9.83,9.83,9.83,0.0],["2019-01-02",9.83,9.83,9.83,9.83,0.0],["2019-01-03",9.84,9.84,9.84,9.84,1000.0],["2019-01-04",9.84,9.85,9.84,9.85,2400.0],["2019-01-07",9.85,9.85,9.85,9.85,0.0],["2019-01-08",9.85,9.85,9.85,9.85,0.0],["2019-01-09",9.88,9.88,9.88,9.88,1000.0],["2019-01-10",9.85,9.85,9.85,9.85,37400.0],["2019-01-11",9.84,9.84,9.84,9.84,18300.0],["2019-01-14",9.84,9.84,9.84,9.84,0.0],["2019-01-15",9.85,9.85,9.85,9.85,140200.0],["2019-01-16",9.88,10.87,9.88,9.98,6700.0],["2019-01-17",9.97,9.97,9.97,9.97,200.0],["2019-01-18",9.97,9.97,9.97,9.97,0.0],["2019-01-22",9.97,9.97,9.97,9.97,1000.0],["2019-01-23",9.975,9.975,9.975,9.975,300.0],["2019-01-24",9.975,9.975,9.975,9.975,0.0],["2019-01-25",9.975,9.975,9.975,9.975,0.0],["2019-01-28",9.975,9.975,9.975,9.975,0.0],["2019-01-29",9.975,9.975,9.975,9.975,0.0],["2019-01-30",9.931,9.931,9.931,9.931,100.0],["2019-01-31",9.93,9.93,9.91,9.91,2600.0],["2019-02-01",9.91,9.91,9.91,9.91,0.0],["2019-02-04",9.91,9.91,9.91,9.91,0.0],["2019-02-05",9.91,9.91,9.91,9.91,0.0],["2019-02-06",9.91,9.91,9.91,9.91,0.0],["2019-02-07",9.91,9.91,9.91,9.91,0.0],["2019-02-08",9.91,9.91,9.91,9.91,0.0],["2019-02-11",9.92,9.92,9.9,9.9,571100.0],["2019-02-12",9.9,9.9,9.9,9.9,0.0],["2019-02-13",9.9,9.9,9.9,9.9,0.0],["2019-02-14",9.9,9.9,9.9,9.9,0.0],["2019-02-15",9.96,10.0,9.96,9.98,5000.0],["2019-02-19",9.98,9.98,9.98,9.98,0.0],["2019-02-20",9.98,9.98,9.98,9.98,100.0],["2019-02-21",9.96,9.96,9.96,9.96,1300.0],["2019-02-22",9.96,9.96,9.96,9.96,0.0],["2019-02-25",9.95,9.95,9.95,9.95,200.0],["2019-02-26",9.96,9.96,9.96,9.96,400.0],["2019-02-27",9.96,9.96,9.96,9.96,0.0],["2019-02-28",9.96,9.96,9.96,9.96,0.0],["2019-03-01",9.92,9.95,9.92,9.95,50600.0],["2019-03-04",9.95,9.95,9.95,9.95,0.0],["2019-03-05",9.95,9.95,9.95,9.95,0.0],["2019-03-06",9.95,9.95,9.95,9.95,0.0],["2019-03-07",9.95,9.95,9.95,9.95,0.0],["2019-03-08",9.94,9.94,9.94,9.94,1000.0],["2019-03-11",9.94,9.94,9.94,9.94,0.0],["2019-03-12",9.91,9.924,9.91,9.924,300.0],["2019-03-13",9.924,9.924,9.924,9.924,0.0],["2019-03-14",9.924,9.924,9.924,9.924,0.0],["2019-03-15",9.924,9.924,9.924,9.924,0.0],["2019-03-18",9.924,9.924,9.924,9.924,0.0],["2019-03-19",9.91,9.91,9.91,9.91,900.0],["2019-03-20",9.95,9.95,9.93,9.95,31200.0],["2019-03-21",9.95,9.95,9.95,9.95,100.0],["2019-03-22",9.95,9.95,9.95,9.95,0.0],["2019-03-25",9.95,9.95,9.95,9.95,2200.0],["2019-03-26",9.95,9.95,9.95,9.95,0.0],["2019-03-27",9.93,9.93,9.93,9.93,200.0],["2019-03-28",9.93,9.93,9.93,9.93,100.0],["2019-03-29",9.95,9.99,9.95,9.99,354000.0],["2019-04-01",9.99,9.99,9.99,9.99,0.0],["2019-04-02",10.02,10.02,10.02,10.02,5000.0],["2019-04-03",10.0,10.0,10.0,10.0,500.0],["2019-04-04",9.98,10.01,9.97,10.01,17600.0],["2019-04-05",10.01,10.01,10.01,10.01,0.0],["2019-04-08",10.01,10.01,10.01,10.01,0.0],["2019-04-09",10.01,10.01,10.01,10.01,0.0],["2019-04-10",10.01,10.01,10.01,10.01,0.0],["2019-04-11",10.01,10.01,10.01,10.01,0.0],["2019-04-12",10.03,10.03,10.03,10.03,25000.0],["2019-04-15",10.03,10.03,10.03,10.03,0.0],["2019-04-16",10.08,10.08,10.08,10.08,100.0],["2019-04-17",10.08,10.08,10.08,10.08,0.0],["2019-04-18",10.08,10.08,10.08,10.08,500.0],["2019-04-22",10.08,10.08,10.08,10.08,0.0],["2019-04-23",10.06,10.06,10.06,10.06,200.0],["2019-04-24",10.06,10.06,10.06,10.06,0.0],["2019-04-25",10.06,10.06,10.06,10.06,0.0],["2019-04-26",10.06,10.06,10.06,10.06,0.0],["2019-04-29",10.06,10.06,10.06,10.06,475200.0],["2019-04-30",10.06,10.06,10.06,10.06,0.0],["2019-05-01",10.06,10.06,10.06,10.06,0.0],["2019-05-02",10.06,10.06,10.06,10.06,0.0],["2019-05-03",10.06,10.06,10.06,10.06,0.0],["2019-05-06",10.06,10.06,10.06,10.06,0.0],["2019-05-07",10.06,10.06,10.06,10.06,0.0],["2019-05-08",10.06,10.06,10.06,10.06,0.0],["2019-05-09",10.06,10.06,10.06,10.06,0.0],["2019-05-10",10.01,10.04,10.01,10.04,1400.0],["2019-05-13",10.04,10.04,10.04,10.04,0.0],["2019-05-14",10.04,10.04,10.04,10.04,0.0],["2019-05-15",10.04,10.04,10.04,10.04,0.0],["2019-05-16",10.04,10.04,10.04,10.04,0.0],["2019-05-17",10.04,10.04,10.04,10.04,0.0],["2019-05-20",10.04,10.04,10.04,10.04,0.0],["2019-05-21",10.04,10.04,10.04,10.04,0.0],["2019-05-22",10.06,10.06,10.06,10.06,50000.0],["2019-05-23",10.06,10.06,10.06,10.06,1500.0],["2019-05-24",10.06,10.06,10.06,10.06,0.0],["2019-05-28",10.05,10.05,10.05,10.05,1000.0],["2019-05-29",10.05,10.06,10.05,10.06,126100.0],["2019-05-30",10.051,10.051,10.051,10.051,300.0],["2019-05-31",10.1,10.1,10.09,10.09,2000.0],["2019-06-03",10.09,10.09,10.09,10.09,0.0],["2019-06-04",10.06,10.1,10.06,10.1,50100.0],["2019-06-05",10.1,10.1,10.1,10.1,0.0],["2019-06-06",10.1,10.1,10.1,10.1,0.0],["2019-06-07",10.1,10.1,10.1,10.1,0.0],["2019-06-10",10.1,10.1,10.1,10.1,100.0],["2019-06-11",10.1,10.1,10.1,10.1,0.0],["2019-06-12",10.1,10.1,10.1,10.1,0.0],["2019-06-13",10.07,10.07,10.07,10.07,100000.0],["2019-06-14",10.07,10.071,10.07,10.071,1500.0],["2019-06-17",10.071,10.071,10.071,10.071,0.0],["2019-06-18",10.08,10.08,10.08,10.08,50000.0],["2019-06-19",10.1,10.14,10.07,10.14,38700.0],["2019-06-20",10.14,10.14,10.14,10.14,0.0],["2019-06-21",10.14,10.14,10.14,10.14,0.0],["2019-06-24",10.14,10.14,10.14,10.14,0.0],["2019-06-25",10.09,10.13,10.09,10.13,100200.0],["2019-06-26",10.13,10.13,10.13,10.13,0.0],["2019-06-27",10.13,10.13,10.13,10.13,100.0],["2019-06-28",10.13,10.13,10.13,10.13,0.0],["2019-07-01",10.11,10.11,10.1,10.1,400.0],["2019-07-02",10.1,10.1,10.1,10.1,0.0],["2019-07-03",10.09,10.09,10.09,10.09,200.0],["2019-07-05",10.09,10.09,10.09,10.09,0.0],["2019-07-08",10.39,10.39,10.3,10.31,1231200.0],["2019-07-09",10.28,10.32,10.251,10.28,42200.0],["2019-07-10",10.23,10.3,10.23,10.28,165300.0],["2019-07-11",10.25,10.3,10.2,10.25,1742200.0],["2019-07-12",10.25,10.25,10.22,10.25,239100.0],["2019-07-15",10.25,10.25,10.25,10.25,300.0],["2019-07-16",10.238,10.25,10.238,10.25,1000.0],["2019-07-17",10.22,10.25,10.22,10.22,28900.0],["2019-07-18",10.23,10.25,10.23,10.25,150500.0],["2019-07-19",10.22,10.25,10.22,10.25,2400.0],["2019-07-22",10.22,10.22,10.22,10.22,400.0],["2019-07-23",10.25,10.25,10.25,10.25,100.0],["2019-07-24",10.23,10.25,10.215,10.215,19900.0],["2019-07-25",10.225,10.25,10.225,10.25,506900.0],["2019-07-26",10.25,10.25,10.25,10.25,140000.0],["2019-07-29",10.25,10.25,10.25,10.25,140000.0],["2019-07-30",10.23,10.23,10.23,10.23,253000.0],["2019-07-31",10.25,10.25,10.21,10.21,2080100.0],["2019-08-01",10.24,10.24,10.21,10.23,204800.0],["2019-08-02",10.24,10.24,10.21,10.23,204800.0],["2019-08-05",10.21,10.23,10.21,10.23,215200.0],["2019-08-06",10.22,10.22,10.2,10.21,265300.0],["2019-08-07",10.2,10.21,10.18,10.2,1647000.0],["2019-08-08",10.21,10.21,10.18,10.21,787000.0],["2019-08-09",10.22,10.22,10.21,10.21,39400.0],["2019-08-12",10.19,10.2,10.19,10.2,25600.0],["2019-08-13",10.19,10.2,10.18,10.18,159300.0],["2019-08-14",10.19,10.2,10.18,10.18,159300.0],["2019-08-15",10.17,10.17,10.17,10.17,1600.0],["2019-08-16",10.17,10.17,10.17,10.17,0.0],["2019-08-19",10.17,10.17,10.17,10.17,0.0],["2019-08-20",10.17,10.17,10.17,10.17,0.0],["2019-08-21",10.17,10.17,10.17,10.17,0.0],["2019-08-22",10.19,10.19,10.19,10.19,200000.0],["2019-08-23",10.19,10.19,10.19,10.19,0.0],["2019-08-26",10.19,10.19,10.19,10.19,0.0],["2019-08-27",10.2,10.2,10.195,10.195,29200.0],["2019-08-28",10.2,10.2,10.17,10.17,613500.0],["2019-08-29",10.17,10.17,10.14,10.16,270800.0],["2019-08-30",10.15,10.17,10.14,10.17,539300.0],["2019-09-03",10.17,10.18,10.15,10.17,98300.0],["2019-09-04",10.16,10.16,10.16,10.16,10000.0],["2019-09-05",10.15,10.16,10.15,10.15,20500.0],["2019-09-06",10.15,10.15,10.15,10.15,190500.0],["2019-09-09",10.15,10.15,10.15,10.15,0.0],["2019-09-10",10.18,10.18,10.15,10.15,895000.0],["2019-09-11",10.15,10.15,10.15,10.15,191600.0],["2019-09-12",10.16,10.16,10.16,10.16,2300.0],["2019-09-13",10.16,10.16,10.16,10.16,0.0],["2019-09-16",10.16,10.16,10.16,10.16,500100.0],["2019-09-17",10.17,10.17,10.17,10.17,335200.0],["2019-09-18",10.17,10.17,10.155,10.16,1390500.0],["2019-09-19",10.17,10.17,10.16,10.17,3000.0],["2019-09-20",10.16,10.17,10.16,10.17,240500.0],["2019-09-23",10.2,10.2,10.2,10.2,24600.0],["2019-09-24",10.2,10.2,10.2,10.2,0.0],["2019-09-25",10.2,10.2,10.2,10.2,100.0],["2019-09-26",10.2,10.2,10.18,10.2,25000.0],["2019-09-27",10.2,10.2,10.2,10.2,0.0],["2019-09-30",10.17,10.18,10.17,10.18,40900.0],["2019-10-01",10.17,10.2,10.17,10.2,134800.0],["2019-10-02",10.19,10.19,10.19,10.19,50700.0],["2019-10-03",10.18,10.18,10.17,10.17,12500.0],["2019-10-04",10.199,10.2,10.17,10.19,1055900.0],["2019-10-07",10.19,10.19,10.19,10.19,100.0],["2019-10-08",10.18,10.2,10.18,10.2,351200.0],["2019-10-09",10.19,10.2,10.18,10.18,25800.0],["2019-10-10",10.16,10.16,10.16,10.16,200.0],["2019-10-11",10.18,10.18,10.18,10.18,983500.0],["2019-10-14",10.17,10.18,10.15,10.18,528900.0],["2019-10-15",10.16,10.16,10.16,10.16,300.0],["2019-10-16",10.18,10.24,10.18,10.2,198500.0],["2019-10-17",10.19,10.24,10.19,10.22,106800.0],["2019-10-18",10.24,10.24,10.2,10.2,13200.0],["2019-10-21",10.2,10.2,10.19,10.19,49900.0],["2019-10-22",10.19,10.19,10.19,10.19,0.0],["2019-10-23",10.19,10.19,10.19,10.19,51000.0],["2019-10-24",10.22,10.231,10.19,10.231,103400.0],["2019-10-25",10.19,10.19,10.19,10.19,200.0],["2019-10-28",10.21,10.22,10.2,10.21,2494800.0],["2019-10-29",10.2,10.22,10.19,10.21,1245400.0],["2019-10-30",10.22,10.22,10.19,10.21,641600.0],["2019-10-31",10.19,10.22,10.19,10.19,367300.0],["2019-11-01",10.23,10.23,10.2,10.21,225300.0],["2019-11-04",10.21,10.21,10.21,10.21,0.0],["2019-11-05",10.18,10.18,10.18,10.18,100.0],["2019-11-06",10.23,10.23,9.73,9.793,89600.0],["2019-11-07",10.19,10.2,9.75,9.82,70400.0],["2019-11-08",9.91,9.95,9.68,9.71,23100.0],["2019-11-11",10.0,10.0,9.56,9.6,14000.0],["2019-11-12",9.681,10.027,9.53,9.75,29600.0],["2019-11-13",9.8,10.0,9.476,9.49,93200.0],["2019-11-14",9.66,9.66,8.75,8.89,140800.0],["2019-11-15",8.88,8.88,8.4,8.54,25600.0],["2019-11-18",8.58,9.137,8.5,8.5,63300.0],["2019-11-19",8.95,9.02,8.55,8.6,12300.0],["2019-11-20",8.75,8.85,8.0,8.11,55400.0],["2019-11-21",8.17,8.46,7.82,8.11,62300.0],["2019-11-22",8.45,9.0,8.26,8.6,86300.0],["2019-11-25",8.61,8.92,8.52,8.83,65700.0],["2019-11-26",8.78,9.01,8.73,9.01,142500.0],["2019-11-27",8.88,9.55,8.79,9.43,190100.0],["2019-11-29",9.45,9.66,9.05,9.05,50900.0],["2019-12-02",9.73,9.75,9.4,9.59,34100.0],["2019-12-03",9.8,10.4,9.605,10.15,42900.0],["2019-12-04",9.958,10.2,9.958,10.01,16900.0],["2019-12-05",10.17,10.17,9.3,9.87,34200.0],["2019-12-06",10.2,10.2,9.32,9.65,20900.0],["2019-12-09",10.28,10.28,9.75,9.81,74300.0],["2019-12-10",9.95,10.2,9.885,9.98,101900.0],["2019-12-11",10.2,11.91,9.93,10.3,130400.0],["2019-12-12",10.63,11.15,9.99,10.92,78600.0],["2019-12-13",11.57,12.77,10.774,11.73,101900.0],["2019-12-16",11.81,11.81,10.6,10.66,203100.0],["2019-12-17",10.6,11.28,10.0,10.1,131100.0],["2019-12-18",10.18,11.2,10.07,10.08,124900.0],["2019-12-19",10.2,11.5,10.2,10.52,106800.0],["2019-12-20",10.62,11.23,10.59,10.59,80000.0],["2019-12-23",10.75,11.0,10.4,10.4,35200.0],["2019-12-24",10.47,10.81,10.47,10.5,6900.0],["2019-12-26",10.45,10.83,10.29,10.75,4600.0],["2019-12-27",10.42,10.775,10.35,10.66,13800.0],["2019-12-30",10.57,10.81,10.5,10.5,24200.0],["2019-12-31",10.43,11.135,10.32,10.98,39500.0],["2020-01-02",10.84,11.45,10.84,10.99,30200.0],["2020-01-03",11.04,11.36,10.71,10.95,39900.0],["2020-01-06",10.63,11.07,10.43,11.05,38900.0],["2020-01-07",11.26,11.49,11.07,11.32,55300.0],["2020-01-08",11.11,11.46,11.11,11.11,21100.0],["2020-01-09",11.05,11.6,11.05,11.3,20000.0],["2020-01-10",11.21,11.465,11.13,11.27,20400.0],["2020-01-13",11.15,11.44,11.15,11.3,28300.0],["2020-01-14",11.15,11.3,11.15,11.23,7700.0],["2020-01-15",11.12,11.4,11.12,11.3,30100.0],["2020-01-16",11.17,11.635,11.17,11.4,105900.0],["2020-01-17",11.26,12.0,11.26,11.51,218400.0],["2020-01-21",11.61,12.87,11.61,12.7,95600.0],["2020-01-22",12.88,13.21,12.6,12.6,21300.0],["2020-01-23",13.06,13.06,12.29,12.65,31500.0],["2020-01-24",12.67,13.0,12.503,12.9,33600.0],["2020-01-27",12.91,13.045,12.25,12.76,22500.0],["2020-01-28",12.99,13.083,12.62,12.9,32100.0],["2020-01-29",12.72,13.0,12.71,13.0,34800.0],["2020-01-30",12.77,13.831,12.77,13.0,27000.0],["2020-01-31",13.48,13.7,12.97,13.27,32900.0],["2020-02-03",13.26,15.47,13.26,14.4,61200.0],["2020-02-04",14.4,14.91,14.1,14.31,58200.0],["2020-02-05",14.61,15.19,14.16,14.8,41000.0],["2020-02-06",14.71,15.96,13.611,15.95,65400.0],["2020-02-07",15.76,16.15,14.492,15.65,49800.0],["2020-02-10",15.65,16.375,15.34,16.0,25500.0],["2020-02-11",16.24,16.25,15.493,16.0,10000.0],["2020-02-12",15.88,16.15,15.5,16.0,22200.0],["2020-02-13",15.8,16.05,15.53,16.0,11800.0],["2020-02-14",16.0,16.758,16.0,16.32,16700.0],["2020-02-18",16.3,16.31,15.81,16.31,35500.0],["2020-02-19",16.32,16.35,15.44,16.21,65700.0],["2020-02-20",16.12,17.025,15.446,16.65,84900.0],["2020-02-21",16.41,16.99,16.08,16.5,24600.0],["2020-02-24",15.94,16.36,15.31,15.92,21900.0],["2020-02-25",15.39,16.24,15.01,15.92,33400.0],["2020-02-26",15.95,17.69,15.68,16.2,463900.0],["2020-02-27",15.86,16.96,15.69,16.42,67000.0],["2020-02-28",16.63,16.63,15.554,16.15,229900.0],["2020-03-02",16.35,17.522,16.0,16.11,116200.0],["2020-03-03",16.34,16.38,16.03,16.35,69800.0],["2020-03-04",16.5,16.9,16.33,16.81,49800.0],["2020-03-05",16.56,17.22,16.5,16.94,76300.0],["2020-03-06",16.72,16.95,16.01,16.54,101100.0],["2020-03-09",15.34,15.96,14.61,15.24,124400.0],["2020-03-10",15.0,16.19,14.81,15.95,106000.0],["2020-03-11",15.67,16.01,15.0,15.82,29400.0],["2020-03-12",15.06,15.515,13.02,14.7,89800.0],["2020-03-13",14.82,14.97,14.14,14.7,89700.0],["2020-03-16",14.13,15.06,13.75,13.87,99300.0],["2020-03-17",14.0,14.0,10.76,13.32,136600.0],["2020-03-18",12.97,13.36,10.29,10.5,158900.0],["2020-03-19",10.51,12.0,10.5,11.49,115500.0],["2020-03-20",12.33,14.5,12.33,13.75,526800.0],["2020-03-23",13.8,15.22,12.58,12.85,107300.0],["2020-03-24",13.25,13.5,12.6,13.5,121900.0],["2020-03-25",13.57,14.92,12.81,14.02,100600.0],["2020-03-26",14.0,15.49,13.741,14.69,118500.0],["2020-03-27",14.14,15.75,14.1,15.02,86800.0],["2020-03-30",15.55,15.75,15.08,15.72,60000.0],["2020-03-31",15.75,16.0,14.859,16.0,32200.0],["2020-04-01",15.86,16.25,15.238,16.25,20900.0],["2020-04-02",16.2,18.15,15.623,18.15,83400.0],["2020-04-03",18.0,18.22,16.57,17.8,172200.0],["2020-04-06",18.1,18.2,17.16,17.7,93600.0],["2020-04-07",17.83,17.95,17.325,17.5,99800.0],["2020-04-08",17.39,18.25,17.375,17.72,95700.0],["2020-04-09",17.71,18.0,17.51,17.69,62200.0],["2020-04-13",17.75,17.83,17.285,17.69,56200.0],["2020-04-14",17.74,17.74,17.12,17.58,140400.0],["2020-04-15",17.0,17.88,16.95,17.28,48300.0],["2020-04-16",17.691,17.78,15.97,16.53,95800.0],["2020-04-17",16.6,16.93,14.7,15.1,241100.0],["2020-04-20",14.68,15.744,14.57,14.61,140600.0],["2020-04-21",14.01,15.07,13.6,14.91,361600.0],["2020-04-22",14.77,15.98,14.5,15.97,38400.0],["2020-04-23",15.67,16.185,15.66,16.01,51900.0],["2020-04-24",15.75,16.65,15.7,16.03,56800.0],["2020-04-27",15.83,16.48,15.65,16.03,34000.0],["2020-04-28",15.94,16.31,15.94,16.31,70500.0],["2020-04-29",16.07,16.64,16.07,16.18,65700.0],["2020-04-30",15.75,16.23,15.04,15.76,39100.0],["2020-05-01",15.24,16.12,14.97,16.11,62300.0],["2020-05-04",15.73,16.11,15.27,15.5,80100.0],["2020-05-05",14.55,16.5,14.55,15.62,140800.0],["2020-05-06",15.25,16.413,15.24,15.75,97000.0],["2020-05-07",15.59,15.95,15.59,15.67,47300.0],["2020-05-08",15.57,17.29,15.0,16.405,104400.0],["2020-05-11",16.1,16.43,15.91,16.07,26500.0],["2020-05-12",15.89,16.65,15.89,16.57,94100.0],["2020-05-13",16.41,16.65,16.137,16.5,69100.0],["2020-05-14",16.09,16.5,16.09,16.37,91200.0],["2020-05-15",16.12,16.44,16.12,16.28,43700.0],["2020-05-18",16.32,17.98,16.32,16.5,79900.0],["2020-05-19",16.54,17.0,16.22,16.67,33400.0],["2020-05-20",16.86,17.0,16.44,16.45,50700.0],["2020-05-21",16.59,16.81,16.444,16.7,47200.0],["2020-05-22",16.88,16.88,16.516,16.65,83800.0],["2020-05-26",16.8,17.997,16.12,16.5,421900.0],["2020-05-27",17.3,17.3,16.5,16.63,75300.0],["2020-05-28",16.89,16.89,16.16,16.24,45400.0],["2020-05-29",16.32,16.35,15.25,16.18,68500.0],["2020-06-01",16.29,17.17,16.2,16.94,117300.0],["2020-06-02",16.95,17.12,16.78,16.91,146300.0],["2020-06-03",17.11,17.14,16.47,17.12,66500.0],["2020-06-04",17.1,17.1,16.0,16.35,57200.0],["2020-06-05",16.67,16.7,15.77,15.95,77300.0],["2020-06-08",15.74,16.75,15.71,16.65,79200.0],["2020-06-09",16.99,17.06,16.35,16.92,110300.0],["2020-06-10",16.95,17.1,16.36,17.1,94800.0],["2020-06-11",16.94,17.05,15.5,15.8,76500.0],["2020-06-12",16.02,16.53,15.41,15.67,69400.0],["2020-06-15",15.6,17.5,15.6,16.89,125200.0],["2020-06-16",17.2,17.2,16.54,16.67,85900.0],["2020-06-17",16.73,17.01,16.46,17.0,95400.0],["2020-06-18",17.0,17.5,16.839,17.5,86300.0],["2020-06-19",17.5,18.2,17.35,18.11,396200.0],["2020-06-22",18.1,22.57,18.06,22.08,314300.0],["2020-06-23",22.17,22.397,18.35,18.99,442700.0],["2020-06-24",19.0,19.225,18.1,18.54,134300.0],["2020-06-25",18.83,18.91,17.66,18.4,305200.0],["2020-06-26",18.28,18.56,16.38,16.85,1043300.0],["2020-06-29",16.24,16.89,15.7,16.14,214900.0],["2020-06-30",16.02,16.32,15.42,16.1,184000.0],["2020-07-01",16.99,19.88,16.34,18.78,3188700.0],["2020-07-02",18.87,20.1,18.81,20.0,431800.0],["2020-07-06",19.7,20.44,18.72,20.23,282000.0],["2020-07-07",20.24,20.24,19.27,19.44,263000.0],["2020-07-08",19.43,20.0,19.25,19.89,242900.0],["2020-07-09",19.92,19.92,18.25,19.25,205600.0],["2020-07-10",19.19,19.2,18.67,18.8,248200.0],["2020-07-13",18.92,19.45,18.51,18.64,119200.0],["2020-07-14",18.6,19.025,18.19,19.0,181400.0],["2020-07-15",19.21,19.35,18.664,18.99,236800.0],["2020-07-16",18.87,19.12,18.76,19.0,446100.0],["2020-07-17",18.96,19.12,18.69,18.98,217400.0],["2020-07-20",19.01,19.29,17.96,18.01,320600.0],["2020-07-21",18.17,18.825,17.91,18.31,173300.0],["2020-07-22",18.41,19.125,18.06,18.77,197800.0],["2020-07-23",18.78,18.93,18.16,18.495,141600.0],["2020-07-24",18.51,18.74,18.165,18.54,70400.0],["2020-07-27",18.53,19.25,18.44,19.16,93500.0],["2020-07-28",19.12,19.49,18.72,18.89,170400.0],["2020-07-29",19.0,19.22,18.72,19.02,146700.0],["2020-07-30",18.75,19.69,18.75,19.49,305300.0],["2020-07-31",19.45,19.52,18.61,19.48,457800.0],["2020-08-03",19.5,20.57,19.11,19.74,269200.0],["2020-08-04",20.43,20.8,19.6,20.42,536800.0],["2020-08-05",20.88,22.49,20.37,22.48,456500.0],["2020-08-06",22.5,25.38,21.84,22.93,547500.0],["2020-08-07",23.0,24.75,22.93,23.29,388100.0],["2020-08-10",24.5,24.997,23.37,24.1,458600.0],["2020-08-11",24.66,25.0,23.64,24.49,367600.0],["2020-08-12",24.25,25.93,23.71,25.33,462900.0],["2020-08-13",25.32,25.32,24.04,24.35,357600.0],["2020-08-14",24.35,24.855,22.2,23.0,391900.0],["2020-08-17",23.0,23.0,21.8,21.92,604900.0],["2020-08-18",21.84,22.0,21.12,21.37,325500.0],["2020-08-19",21.37,23.12,20.69,22.75,260200.0],["2020-08-20",22.3,22.85,21.53,21.75,207700.0],["2020-08-21",21.71,22.3,20.94,21.27,236100.0],["2020-08-24",21.41,21.83,20.486,21.61,402300.0],["2020-08-25",21.67,22.34,21.26,22.03,258500.0],["2020-08-26",22.11,22.66,21.3,21.52,226900.0],["2020-08-27",21.57,22.78,21.09,21.7,188500.0],["2020-08-28",21.71,22.65,21.32,21.71,256400.0],["2020-08-31",21.71,22.13,20.1,21.23,483800.0],["2020-09-01",21.24,22.04,20.89,21.16,241600.0],["2020-09-02",21.19,21.67,21.05,21.12,266200.0],["2020-09-03",21.42,21.75,20.89,21.12,492700.0],["2020-09-04",21.15,21.69,20.0,21.2,292100.0],["2020-09-08",21.01,22.3,20.57,21.62,324900.0],["2020-09-09",21.9,22.797,21.17,22.37,343000.0],["2020-09-10",22.39,23.97,22.39,22.72,495200.0],["2020-09-11",22.94,23.02,21.63,21.99,325400.0],["2020-09-14",21.95,22.55,21.33,22.15,603900.0],["2020-09-15",22.3,24.9,22.3,23.88,431000.0],["2020-09-16",23.98,24.27,22.79,23.03,331600.0],["2020-09-17",22.75,24.07,22.75,22.88,332100.0],["2020-09-18",23.18,24.21,22.47,22.63,3708300.0],["2020-09-21",22.01,22.99,21.1,22.55,405500.0],["2020-09-22",22.67,23.05,21.545,21.63,424100.0],["2020-09-23",21.41,21.975,19.42,20.0,431800.0],["2020-09-24",20.14,20.14,19.3,19.36,174900.0],["2020-09-25",19.19,20.29,19.17,20.07,183600.0],["2020-09-28",20.24,21.14,20.13,20.97,225900.0],["2020-09-29",20.98,21.49,20.76,21.18,946200.0],["2020-09-30",21.19,22.1,21.19,21.81,438500.0],["2020-10-01",21.89,23.31,21.62,23.25,515700.0],["2020-10-02",22.8,23.695,22.56,23.41,402900.0],["2020-10-05",23.53,24.6,23.53,24.18,264000.0],["2020-10-06",23.435,24.7,23.435,24.58,474400.0],["2020-10-07",24.86,25.2,24.208,24.59,366600.0],["2020-10-08",24.75,26.42,24.67,26.16,318200.0],["2020-10-09",26.76,27.655,25.53,26.13,438400.0],["2020-10-12",26.74,26.82,25.875,26.47,377800.0],["2020-10-13",26.37,27.19,26.0,26.75,447700.0],["2020-10-14",26.41,28.1,26.41,27.67,345900.0],["2020-10-15",27.24,28.09,25.5,27.84,237800.0],["2020-10-16",27.64,28.32,27.2,28.14,260100.0],["2020-10-19",28.56,29.61,28.5,28.62,282800.0],["2020-10-20",28.78,29.19,27.82,28.56,251000.0],["2020-10-21",28.62,29.24,26.68,26.78,487400.0],["2020-10-22",26.97,27.65,26.11,26.45,167000.0],["2020-10-23",26.62,28.85,26.05,28.54,500400.0],["2020-10-26",28.21,28.25,26.4,26.59,207300.0],["2020-10-27",26.47,27.0,25.96,25.96,73300.0],["2020-10-28",25.96,28.63,25.44,27.95,355700.0],["2020-10-29",29.31,29.31,26.05,27.67,296100.0],["2020-10-30",27.44,27.6,26.332,27.3,206100.0],["2020-11-02",27.39,28.99,27.39,27.76,562900.0],["2020-11-03",28.0,29.49,27.45,29.24,345700.0],["2020-11-04",29.97,30.98,28.11,29.29,422800.0],["2020-11-05",29.46,30.13,28.77,30.0,294100.0],["2020-11-06",30.15,31.8,29.83,30.0,916700.0],["2020-11-09",30.54,30.85,28.59,29.43,340900.0],["2020-11-10",29.32,30.14,28.51,29.85,176300.0],["2020-11-11",30.0,30.28,29.125,29.64,485300.0],["2020-11-12",29.89,30.228,28.63,29.23,673400.0],["2020-11-13",29.27,30.0,28.0,29.78,483400.0],["2020-11-16",30.125,31.09,28.76,29.71,561500.0],["2020-11-17",30.16,30.26,28.8,29.68,375000.0],["2020-11-18",29.68,29.75,28.43,28.5,358700.0],["2020-11-19",28.64,29.98,28.223,29.46,283800.0],["2020-11-20",29.25,30.0,28.925,29.98,362300.0],["2020-11-23",30.4,30.92,29.13,29.22,586800.0],["2020-11-24",29.24,29.43,28.11,28.91,630900.0],["2020-11-25",28.91,30.08,28.44,29.84,370500.0],["2020-11-27",29.96,30.15,29.3,29.75,142900.0],["2020-11-30",29.85,30.515,29.433,29.86,634000.0],["2020-12-01",33.54,36.03,32.6,35.47,2243900.0],["2020-12-02",35.93,35.93,33.55,35.52,977700.0],["2020-12-03",35.62,35.91,33.27,34.26,456800.0],["2020-12-04",35.08,35.45,33.2,34.94,393400.0],["2020-12-07",35.3,37.04,34.86,35.7,528400.0],["2020-12-08",35.35,37.5,34.79,37.42,731700.0],["2020-12-09",37.42,38.32,35.1,35.31,377500.0],["2020-12-10",36.4,38.72,35.32,37.94,689300.0],["2020-12-11",37.82,39.1,36.505,37.49,369400.0],["2020-12-14",37.81,38.79,36.5,36.51,445600.0],["2020-12-15",36.51,37.2,34.87,34.96,667000.0],["2020-12-16",35.0,35.275,33.56,34.76,772300.0],["2020-12-17",35.2,36.46,34.91,36.42,1152700.0],["2020-12-18",39.607,39.764,36.62,37.27,2170700.0],["2020-12-21",38.39,38.78,37.2,38.47,1300000.0],["2020-12-22",38.87,39.58,38.05,38.53,908800.0],["2020-12-23",39.0,39.32,37.59,38.16,686100.0],["2020-12-24",38.92,38.965,37.555,37.93,195000.0],["2020-12-28",38.49,38.569,37.18,37.8,391100.0],["2020-12-29",37.72,38.0,35.41,36.84,625800.0],["2020-12-30",37.1,38.461,37.06,37.87,228000.0],["2020-12-31",37.89,38.521,37.26,37.56,450400.0],["2021-01-04",37.99,37.99,35.57,35.8,433500.0],["2021-01-05",34.08,34.47,32.2,33.89,1563700.0],["2021-01-06",35.74,38.52,35.41,38.25,4226600.0],["2021-01-07",38.5,38.81,37.59,37.86,1548800.0],["2021-01-08",38.598,39.39,37.71,38.14,1160800.0],["2021-01-11",37.67,38.63,36.71,37.19,407300.0],["2021-01-12",37.29,37.62,35.005,36.74,1009700.0],["2021-01-13",36.9,37.51,36.22,36.71,2044400.0],["2021-01-14",37.09,37.5,35.83,37.39,914200.0],["2021-01-15",37.4,37.94,36.8,37.23,918000.0],["2021-01-19",37.88,37.94,36.59,37.5,573700.0],["2021-01-20",37.5,38.22,37.01,37.9,1203800.0],["2021-01-21",38.26,38.3,37.24,38.1,865700.0],["2021-01-22",37.5,38.85,37.38,38.0,885800.0],["2021-01-25",38.1,38.26,37.01,37.82,666600.0],["2021-01-26",38.19,38.505,37.83,38.25,1071800.0],["2021-01-27",37.64,38.64,36.4,37.05,1221100.0],["2021-01-28",37.05,38.17,36.5,37.25,450100.0],["2021-01-29",37.32,38.769,36.56,38.27,589700.0],["2021-02-01",38.635,41.579,38.33,40.15,1872800.0],["2021-02-02",41.15,41.2,36.15,38.76,1565500.0],["2021-02-03",38.59,38.62,37.21,37.93,945400.0],["2021-02-04",38.667,38.667,35.8,36.0,903500.0],["2021-02-05",36.15,36.265,34.77,35.74,747900.0],["2021-02-08",35.93,35.96,34.81,35.77,1251600.0],["2021-02-09",35.8,37.09,35.2,36.26,541400.0],["2021-02-10",35.25,35.4,33.72,33.74,1495400.0],["2021-02-11",33.8,35.19,33.611,34.41,1009600.0],["2021-02-12",34.26,34.85,31.88,32.89,1420000.0],["2021-02-16",32.76,32.85,31.73,32.27,733900.0],["2021-02-17",32.11,32.65,31.8,32.16,670600.0],["2021-02-18",32.0,32.63,31.361,31.81,591500.0],["2021-02-19",31.75,32.36,31.15,31.75,944500.0],["2021-02-22",31.59,32.69,31.11,31.21,971800.0],["2021-02-23",30.53,30.84,29.27,30.44,693700.0],["2021-02-24",30.84,33.11,30.45,32.245,916300.0],["2021-02-25",32.5,33.14,31.31,31.6,697500.0],["2021-02-26",31.4,31.8,29.87,30.77,806000.0],["2021-03-01",31.23,32.27,30.91,31.94,981900.0],["2021-03-02",32.04,32.33,31.64,32.12,859000.0],["2021-03-03",32.1,32.22,30.32,30.49,1555300.0],["2021-03-04",35.796,35.96,30.22,31.08,2288200.0],["2021-03-05",31.52,32.03,29.05,31.14,1392400.0],["2021-03-08",31.86,33.8,31.35,32.86,1015200.0],["2021-03-09",33.54,35.66,33.41,34.28,1028900.0],["2021-03-10",34.62,36.325,34.56,35.98,1055500.0],["2021-03-11",36.23,38.0,36.23,37.26,1048700.0],["2021-03-12",36.635,37.83,36.23,37.17,898100.0],["2021-03-15",37.15,38.94,36.68,38.21,1052400.0],["2021-03-16",38.26,38.87,37.08,38.07,1054500.0],["2021-03-17",37.33,38.33,35.34,37.21,1584000.0],["2021-03-18",37.64,37.7,35.57,35.77,1546700.0],["2021-03-19",36.67,38.0,35.56,37.12,7936100.0],["2021-03-22",36.02,36.78,34.5,35.52,1468500.0],["2021-03-23",35.16,35.5,33.19,33.85,1492400.0],["2021-03-24",33.5,33.99,32.7,33.49,851800.0],["2021-03-25",33.16,34.715,32.53,34.29,1776300.0],["2021-03-26",34.78,35.28,34.12,35.25,546600.0],["2021-03-29",35.13,35.88,34.585,34.64,496300.0],["2021-03-30",34.7,35.31,34.24,34.82,391800.0],["2021-03-31",34.88,37.03,34.474,36.76,1001000.0],["2021-04-01",36.75,37.82,36.75,37.1,618100.0],["2021-04-05",37.28,38.68,37.27,38.5,965700.0],["2021-04-06",38.4,38.84,37.45,37.96,590500.0],["2021-04-07",37.63,38.66,37.475,37.94,544300.0],["2021-04-08",38.32,38.56,37.4,37.61,646900.0],["2021-04-09",37.7,37.9,36.92,37.88,472500.0],["2021-04-12",38.01,38.03,36.63,36.99,606100.0],["2021-04-13",37.15,37.3,28.7,29.69,9632200.0],["2021-04-14",30.65,31.35,28.2,28.99,5345200.0],["2021-04-15",29.82,29.82,28.21,28.61,3148400.0],["2021-04-16",28.98,29.44,28.33,29.17,1114100.0],["2021-04-19",29.36,29.64,27.37,28.2,1106700.0],["2021-04-20",27.94,28.529,27.45,28.27,1459700.0],["2021-04-21",28.5,29.45,27.895,29.39,606100.0],["2021-04-22",29.35,29.73,28.75,29.28,554200.0],["2021-04-23",29.29,30.6,28.77,29.41,933800.0],["2021-04-26",29.6,29.71,29.25,29.46,487800.0],["2021-04-27",29.63,30.89,29.55,30.75,1208800.0],["2021-04-28",30.82,31.14,30.08,30.32,646400.0],["2021-04-29",30.31,30.32,28.845,29.71,1476700.0],["2021-04-30",29.48,29.71,28.89,29.06,642200.0],["2021-05-03",29.34,29.34,28.44,29.05,790400.0],["2021-05-04",28.63,28.89,28.3,28.71,732500.0],["2021-05-05",28.63,28.95,28.4,28.8,922000.0],["2021-05-06",27.75,27.75,22.5,25.41,6482700.0],["2021-05-07",25.99,27.78,24.805,26.34,3339500.0],["2021-05-10",25.98,26.3,24.69,24.93,1325800.0],["2021-05-11",24.16,25.14,24.0,24.52,1582300.0],["2021-05-12",24.05,25.61,24.05,24.79,1027100.0],["2021-05-13",24.65,26.303,24.5,26.11,1401600.0],["2021-05-14",26.74,27.34,25.23,25.28,1053300.0],["2021-05-17",25.28,25.38,23.99,24.11,1944900.0],["2021-05-18",24.855,24.855,23.29,23.48,2061900.0],["2021-05-19",23.04,24.4,23.01,24.36,775400.0],["2021-05-20",24.55,25.0,23.84,24.53,611600.0],["2021-05-21",25.385,25.385,24.53,25.07,759300.0],["2021-05-24",25.14,25.6,24.79,25.13,392500.0],["2021-05-25",25.47,26.5,25.41,26.02,886500.0],["2021-05-26",26.19,27.08,26.19,26.98,1331900.0],["2021-05-27",27.0,27.0,25.9,26.7,1985700.0],["2021-05-28",26.76,27.12,26.15,26.19,547300.0],["2021-06-01",26.13,26.36,25.46,25.7,787500.0],["2021-06-02",26.22,26.27,25.24,25.95,1758100.0],["2021-06-03",25.99,26.227,25.24,25.34,937400.0],["2021-06-04",26.245,26.245,25.24,25.81,476400.0],["2021-06-07",25.77,26.92,25.48,26.69,957400.0],["2021-06-08",26.79,27.23,26.285,26.97,669300.0],["2021-06-09",27.02,27.4,26.34,26.45,616100.0],["2021-06-10",26.56,27.7,26.273,27.68,648800.0],["2021-06-11",27.9,27.9,26.995,27.21,428100.0],["2021-06-14",27.62,28.02,27.445,27.75,411400.0],["2021-06-15",27.75,28.02,27.22,27.6,925100.0],["2021-06-16",27.64,27.83,26.72,27.23,777000.0],["2021-06-17",27.19,28.4,27.03,28.3,894300.0],["2021-06-18",28.41,28.44,27.12,27.68,1750500.0],["2021-06-21",28.44,28.85,27.79,28.36,698700.0],["2021-06-22",28.57,29.16,27.9,28.68,752500.0],["2021-06-23",28.59,29.64,28.59,29.25,643800.0],["2021-06-24",29.37,29.97,29.12,29.49,779300.0],["2021-06-25",29.62,30.0,29.04,29.9,3493500.0],["2021-06-28",30.21,30.33,28.38,28.39,742600.0],["2021-06-29",28.06,28.2,27.43,27.88,611600.0],["2021-06-30",27.76,28.01,27.25,27.41,522700.0],["2021-07-01",28.555,28.555,26.98,27.26,780200.0],["2021-07-02",27.27,28.26,26.68,27.45,741200.0],["2021-07-06",27.25,27.48,26.65,27.4,788100.0],["2021-07-07",27.58,27.85,26.99,27.46,786400.0],["2021-07-08",27.1,27.58,26.8,27.16,656100.0],["2021-07-09",27.25,27.53,26.97,27.05,811500.0],["2021-07-12",27.625,27.625,26.35,26.5,684800.0],["2021-07-13",26.46,26.78,26.19,26.27,611300.0],["2021-07-14",26.83,27.06,25.45,25.58,2784000.0],["2021-07-15",25.45,25.96,25.101,25.76,894900.0],["2021-07-16",25.83,26.14,25.15,25.47,720700.0],["2021-07-19",24.83,24.85,23.28,23.96,2098100.0],["2021-07-20",24.18,24.23,22.75,22.86,2105200.0],["2021-07-21",22.85,23.48,22.08,23.46,2400400.0],["2021-07-22",23.56,23.78,22.55,22.55,614100.0],["2021-07-23",22.53,22.78,21.55,22.3,1871000.0],["2021-07-26",22.26,22.29,21.38,22.06,1412000.0],["2021-07-27",21.83,22.27,21.38,22.21,1195500.0],["2021-07-28",22.01,22.38,21.45,22.09,1508300.0],["2021-07-29",22.33,22.37,21.76,22.15,780200.0],["2021-07-30",22.01,22.65,21.985,22.39,456000.0],["2021-08-02",22.64,22.64,21.65,21.84,719400.0],["2021-08-03",21.89,22.14,21.32,21.49,564100.0],["2021-08-04",21.2,21.75,21.0,21.71,999600.0],["2021-08-05",26.19,26.43,23.745,25.13,2539300.0],["2021-08-06",25.34,25.73,24.49,25.27,782700.0],["2021-08-09",25.13,25.23,24.22,24.87,1742900.0],["2021-08-10",24.82,24.82,24.19,24.61,678200.0],["2021-08-11",24.57,25.47,24.18,25.31,576600.0],["2021-08-12",25.25,25.69,25.185,25.38,655200.0],["2021-08-13",25.28,25.505,24.32,25.12,399400.0],["2021-08-16",25.425,25.425,24.48,24.52,389900.0],["2021-08-17",24.19,24.26,23.69,24.0,455000.0],["2021-08-18",23.94,24.08,23.38,23.41,607600.0],["2021-08-19",23.08,23.445,22.59,22.69,474700.0],["2021-08-20",22.62,23.5,22.295,23.35,550800.0],["2021-08-23",23.43,23.99,23.4,23.7,281800.0],["2021-08-24",23.58,23.76,23.0,23.63,626000.0],["2021-08-25",23.85,24.14,23.17,24.05,539000.0],["2021-08-26",24.1,24.4,23.18,23.24,450500.0],["2021-08-27",23.18,23.89,23.0,23.66,423800.0],["2021-08-30",23.65,24.03,23.25,23.75,376300.0],["2021-08-31",23.81,24.425,23.56,24.04,1056600.0],["2021-09-01",24.02,24.48,23.42,24.09,946600.0],["2021-09-02",24.16,25.15,23.87,24.89,591700.0],["2021-09-03",25.25,25.25,24.25,24.38,831800.0],["2021-09-07",24.29,25.33,24.03,25.33,756400.0],["2021-09-08",25.14,25.31,24.89,25.15,495900.0],["2021-09-09",25.515,25.59,24.64,24.69,568800.0],["2021-09-10",24.343,24.63,23.2,23.78,1022600.0],["2021-09-13",23.79,24.24,23.119,23.94,558200.0],["2021-09-14",24.0,24.41,23.56,23.89,605700.0],["2021-09-15",23.8,24.48,22.94,24.44,1097200.0],["2021-09-16",24.5,24.57,23.71,23.87,825400.0],["2021-09-17",23.88,24.06,22.99,24.04,1996900.0],["2021-09-20",23.47,24.47,23.33,24.01,718000.0],["2021-09-21",24.28,24.46,23.3,23.31,457100.0],["2021-09-22",23.31,23.61,22.92,23.24,437400.0],["2021-09-23",23.23,23.81,23.08,23.71,525200.0],["2021-09-24",23.65,23.66,22.905,23.0,382600.0],["2021-09-27",23.23,23.82,22.69,23.77,603800.0],["2021-09-28",23.73,24.013,23.16,23.4,568700.0],["2021-09-29",23.41,23.58,22.96,23.25,282700.0],["2021-09-30",23.39,23.7,22.91,23.29,600600.0],["2021-10-01",23.4,23.95,23.05,23.57,1176200.0],["2021-10-04",23.93,23.93,23.1,23.56,476200.0],["2021-10-05",23.58,23.89,23.15,23.63,475500.0],["2021-10-06",23.42,23.6,22.97,23.22,408600.0],["2021-10-07",23.29,23.545,23.06,23.25,1299500.0],["2021-10-08",23.25,23.53,22.895,23.11,729400.0],["2021-10-11",23.15,23.51,22.85,23.26,599700.0],["2021-10-12",23.32,23.65,23.195,23.6,876200.0],["2021-10-13",24.07,24.07,23.26,23.49,582600.0],["2021-10-14",23.57,24.87,23.57,24.73,876200.0],["2021-10-15",24.8,25.35,24.54,25.26,737600.0],["2021-10-18",24.83,25.46,24.545,24.84,783100.0],["2021-10-19",24.775,25.76,24.69,25.21,574100.0],["2021-10-20",25.25,26.14,25.01,25.79,579800.0],["2021-10-21",25.76,26.32,25.535,25.8,456200.0],["2021-10-22",25.74,25.88,25.31,25.6,314000.0],["2021-10-25",25.5,25.56,24.83,25.04,627400.0],["2021-10-26",24.97,25.305,24.55,25.18,349500.0],["2021-10-27",25.39,25.75,24.73,25.45,428500.0],["2021-10-28",25.66,27.07,25.66,26.86,911700.0],["2021-10-29",26.89,27.82,26.76,27.25,1250000.0],["2021-11-01",27.29,27.51,26.87,27.01,673900.0],["2021-11-02",26.94,26.98,25.781,25.95,668100.0],["2021-11-03",25.7,26.64,25.48,26.36,1035000.0],["2021-11-04",28.75,28.75,25.41,25.85,1556900.0],["2021-11-05",26.17,26.99,24.65,24.94,1185300.0],["2021-11-08",25.14,25.73,24.93,25.64,631000.0],["2021-11-09",25.65,25.65,24.33,24.45,770300.0],["2021-11-10",24.49,25.5,24.41,25.22,833400.0],["2021-11-11",25.11,25.26,24.64,25.0,532700.0],["2021-11-12",24.93,25.3,24.68,25.22,579900.0],["2021-11-15",25.4,25.44,24.98,25.29,3310500.0],["2021-11-16",25.23,25.64,24.685,25.51,3873000.0],["2021-11-17",25.42,25.455,23.945,23.99,609900.0],["2021-11-18",23.74,23.95,22.74,23.36,982000.0],["2021-11-19",23.19,23.6,22.91,23.03,798400.0],["2021-11-22",23.74,23.96,22.19,22.22,578000.0],["2021-11-23",22.36,22.53,21.76,22.38,1256400.0],["2021-11-24",22.09,22.59,22.0,22.37,580000.0],["2021-11-26",21.83,22.14,21.13,21.6,589500.0],["2021-11-29",21.72,21.72,20.11,20.14,1096900.0],["2021-11-30",19.64,20.37,18.88,19.63,2126900.0],["2021-12-01",20.09,20.09,18.33,18.47,1214100.0],["2021-12-02",18.39,19.0,18.235,18.96,962500.0],["2021-12-03",19.593,20.17,19.0,20.0,1183100.0],["2021-12-06",19.79,20.85,19.53,20.63,1335300.0],["2021-12-07",20.8,22.03,20.51,21.61,1074700.0],["2021-12-08",21.62,22.52,21.62,22.21,587500.0],["2021-12-09",21.98,22.63,21.805,21.93,620800.0],["2021-12-10",22.455,22.455,21.64,21.83,677800.0],["2021-12-13",21.63,22.12,21.55,22.01,1017600.0],["2021-12-14",21.82,22.35,21.24,21.26,568400.0],["2021-12-15",21.44,21.44,20.28,21.05,600500.0],["2021-12-16",21.08,21.185,20.06,20.18,610300.0],["2021-12-17",20.21,21.66,20.02,21.35,780200.0],["2021-12-20",21.02,21.51,20.765,21.42,646900.0],["2021-12-21",21.2,22.09,21.19,21.99,475300.0],["2021-12-22",22.19,23.28,21.83,23.03,1026000.0],["2021-12-23",23.27,23.94,22.99,23.73,778000.0],["2021-12-27",23.94,24.22,23.46,23.84,627800.0],["2021-12-28",23.71,24.37,22.79,23.0,1061000.0],["2021-12-29",23.0,23.45,22.82,23.12,485500.0],["2021-12-30",23.02,24.02,22.97,23.49,488400.0],["2021-12-31",23.71,24.7,23.62,24.46,1071700.0],["2022-01-03",24.5,24.65,22.75,23.95,865400.0],["2022-01-04",23.94,24.22,23.2,23.29,544600.0],["2022-01-05",23.28,23.765,22.97,23.11,585200.0],["2022-01-06",23.09,23.47,22.13,22.22,361000.0],["2022-01-07",22.02,22.29,21.574,22.25,605600.0],["2022-01-10",22.49,23.12,21.96,23.07,727000.0],["2022-01-11",23.22,23.9,22.74,23.5,414400.0],["2022-01-12",23.41,23.74,22.02,22.15,869800.0],["2022-01-13",22.28,22.52,21.39,21.8,1116300.0],["2022-01-14",21.49,21.71,20.2,20.49,734800.0],["2022-01-18",20.44,20.44,19.27,19.55,1090300.0],["2022-01-19",19.84,20.365,18.77,19.12,804400.0],["2022-01-20",18.98,20.0,18.98,19.4,605100.0],["2022-01-21",19.1,19.31,18.36,18.4,696000.0],["2022-01-24",18.47,18.95,17.56,18.92,1341400.0],["2022-01-25",18.66,18.7,17.74,18.11,813500.0],["2022-01-26",18.46,18.81,17.73,17.86,742800.0],["2022-01-27",17.85,18.16,17.69,17.87,984300.0],["2022-01-28",17.68,17.89,17.1,17.87,2604400.0],["2022-01-31",18.02,19.035,17.51,18.9,2280600.0],["2022-02-01",19.13,19.24,17.12,17.97,1471400.0],["2022-02-02",17.88,18.08,17.39,17.66,955600.0],["2022-02-03",17.45,17.68,17.125,17.2,716000.0],["2022-02-04",16.99,17.23,16.55,17.11,796200.0],["2022-02-07",17.02,17.56,16.85,17.18,728000.0],["2022-02-08",17.36,18.06,17.16,17.98,838700.0],["2022-02-09",18.11,18.33,17.89,17.99,624300.0],["2022-02-10",17.59,18.83,17.59,18.33,2885700.0],["2022-02-11",18.3,18.62,17.725,17.88,523700.0],["2022-02-14",18.03,18.14,17.29,17.6,699900.0],["2022-02-15",17.74,18.42,17.69,18.31,647700.0],["2022-02-16",18.24,18.48,17.69,18.35,761900.0],["2022-02-17",18.06,18.06,17.37,17.43,663000.0],["2022-02-18",17.5,17.63,16.68,16.77,1027900.0],["2022-02-22",16.77,16.77,15.605,15.73,1666000.0],["2022-02-23",15.88,16.22,15.5,15.56,2517200.0],["2022-02-24",14.06,15.19,13.95,15.19,3169800.0],["2022-02-25",15.06,16.24,14.74,16.2,2615800.0],["2022-02-28",15.93,17.54,15.61,17.43,1742900.0],["2022-03-01",17.3,17.4,15.875,15.92,1294300.0],["2022-03-02",15.94,16.15,15.23,15.28,1530000.0],["2022-03-03",15.53,15.995,14.77,15.0,1729100.0],["2022-03-04",14.99,15.265,14.7,15.1,2356800.0],["2022-03-07",15.44,16.09,15.36,15.54,2539600.0],["2022-03-08",15.44,16.84,15.41,16.69,1683700.0],["2022-03-09",16.92,17.68,16.59,16.69,861500.0],["2022-03-10",16.41,16.75,15.92,16.25,699000.0],["2022-03-11",16.25,16.32,15.38,15.51,625500.0],["2022-03-14",15.49,15.49,15.01,15.34,1205700.0],["2022-03-15",15.16,16.11,15.16,16.05,594800.0],["2022-03-16",16.46,17.17,16.19,16.58,955800.0],["2022-03-17",16.39,17.67,16.18,17.5,974400.0],["2022-03-18",17.005,17.749,16.94,17.58,1190800.0],["2022-03-21",17.49,17.68,16.96,17.27,478200.0],["2022-03-22",17.41,17.53,17.06,17.25,560100.0],["2022-03-23",16.85,17.19,16.23,16.46,771600.0],["2022-03-24",16.5,16.78,16.13,16.59,784800.0],["2022-03-25",16.68,16.69,15.81,16.0,687900.0],["2022-03-28",15.91,16.56,15.78,16.41,2374000.0],["2022-03-29",16.52,17.43,16.52,17.2,986500.0],["2022-03-30",16.98,17.25,16.73,16.91,736500.0],["2022-03-31",16.82,17.105,16.02,16.03,682800.0],["2022-04-01",16.28,16.99,15.77,16.65,1313600.0],["2022-04-04",16.71,16.91,16.35,16.55,970900.0],["2022-04-05",16.44,16.63,15.94,16.19,1075800.0],["2022-04-06",16.01,16.07,15.245,15.66,1011200.0],["2022-04-07",15.66,15.8,15.15,15.58,581200.0],["2022-04-08",15.75,15.9,15.275,15.33,629700.0],["2022-04-11",15.27,15.67,15.15,15.21,531100.0],["2022-04-12",15.36,17.24,15.24,16.29,1923200.0],["2022-04-13",16.2,16.555,16.16,16.24,639500.0],["2022-04-14",16.31,16.54,15.77,15.84,522200.0],["2022-04-18",15.82,16.1,15.12,15.36,1092400.0],["2022-04-19",15.48,15.87,15.24,15.64,791600.0],["2022-04-20",15.7,15.79,15.27,15.29,609900.0],["2022-04-21",15.35,15.535,14.77,14.93,1004000.0],["2022-04-22",14.91,15.05,14.32,14.36,893500.0],["2022-04-25",14.18,14.27,13.53,14.19,1249700.0],["2022-04-26",14.02,14.19,13.52,13.52,1244500.0],["2022-04-27",13.45,13.71,13.24,13.3,684900.0],["2022-04-28",13.47,13.49,12.475,13.36,488800.0],["2022-04-29",13.28,13.505,12.54,12.66,700400.0],["2022-05-02",12.68,13.06,12.4,12.86,1294900.0],["2022-05-03",13.14,13.2,12.66,12.74,1145500.0],["2022-05-04",12.66,13.61,12.5,13.52,494900.0],["2022-05-05",13.24,13.345,12.59,12.82,596800.0],["2022-05-06",12.71,13.0,12.3,12.96,765600.0],["2022-05-09",12.84,13.4,11.4,11.43,2334900.0],["2022-05-10",11.94,15.47,11.94,14.86,4647200.0],["2022-05-11",14.8,15.24,13.93,14.14,2829900.0],["2022-05-12",13.85,16.199,13.85,15.55,2797200.0],["2022-05-13",15.62,16.52,15.59,16.25,1588000.0],["2022-05-16",16.15,16.91,15.91,16.52,1306100.0],["2022-05-17",16.86,17.46,16.86,17.12,1642600.0],["2022-05-18",16.77,17.45,16.63,16.94,1085500.0],["2022-05-19",16.81,17.35,16.81,16.99,852600.0],["2022-05-20",17.32,17.71,16.85,17.48,1114500.0],["2022-05-23",17.28,17.82,17.11,17.58,993200.0],["2022-05-24",17.29,17.52,17.0,17.35,831700.0],["2022-05-25",17.67,18.12,17.44,17.85,1486000.0],["2022-05-26",17.88,18.09,17.61,17.76,758400.0],["2022-05-27",17.81,18.13,17.77,17.89,483000.0],["2022-05-31",17.94,18.22,17.885,17.99,4570000.0],["2022-06-01",18.19,18.24,17.45,17.65,757800.0],["2022-06-02",17.65,18.215,17.55,18.18,661700.0],["2022-06-03",18.05,18.18,17.65,17.94,602300.0],["2022-06-06",18.34,18.36,17.49,17.73,806100.0],["2022-06-07",17.48,18.08,17.48,17.96,1199100.0],["2022-06-08",17.89,18.08,17.69,17.79,474000.0],["2022-06-09",17.57,17.79,17.457,17.56,544900.0],["2022-06-10",17.23,18.35,16.875,18.05,922200.0],["2022-06-13",17.44,17.62,16.888,17.19,872600.0],["2022-06-14",17.47,17.87,16.88,17.25,858000.0],["2022-06-15",17.45,17.59,16.87,17.19,809800.0],["2022-06-16",16.98,17.16,16.58,16.85,1402000.0],["2022-06-17",17.0,17.79,16.99,17.25,1021500.0],["2022-06-21",17.53,17.81,17.25,17.57,802700.0],["2022-06-22",17.62,18.52,17.6,17.92,1303300.0],["2022-06-23",17.8,18.53,17.795,18.37,1019100.0],["2022-06-24",18.61,18.92,18.14,18.89,1859900.0],["2022-06-27",19.03,19.59,18.585,19.27,700100.0],["2022-06-28",19.34,19.36,18.52,18.74,762500.0],["2022-06-29",18.81,19.35,18.14,18.51,4119300.0],["2022-06-30",18.32,18.32,17.512,18.04,1003400.0],["2022-07-01",17.9,18.34,17.75,18.17,570500.0],["2022-07-05",18.06,18.53,17.73,18.45,627500.0],["2022-07-06",18.35,18.86,18.16,18.71,517300.0],["2022-07-07",18.79,19.55,18.79,19.26,435700.0],["2022-07-08",19.03,19.72,18.76,19.44,591900.0],["2022-07-11",19.24,19.69,19.01,19.18,535300.0],["2022-07-12",19.19,19.47,18.818,19.35,399900.0],["2022-07-13",18.96,19.58,18.82,19.44,422600.0],["2022-07-14",19.562,19.802,19.13,19.61,559300.0],["2022-07-15",19.96,20.47,19.365,20.14,1076100.0],["2022-07-18",20.31,20.62,20.035,20.27,794700.0],["2022-07-19",20.51,20.78,19.99,20.28,1755800.0],["2022-07-20",20.3,21.03,20.18,20.84,780700.0],["2022-07-21",20.76,21.52,20.63,21.52,738100.0],["2022-07-22",21.52,21.83,20.89,21.01,630500.0],["2022-07-25",21.07,21.23,20.88,21.0,383400.0],["2022-07-26",20.93,21.45,20.91,21.04,670900.0],["2022-07-27",21.21,21.54,21.05,21.34,528300.0],["2022-07-28",21.48,22.12,21.22,21.93,546700.0],["2022-07-29",21.83,22.16,21.517,22.11,570100.0],["2022-08-01",21.94,22.4,21.88,22.3,671800.0],["2022-08-02",24.1,24.405,23.55,24.15,8503200.0],["2022-08-03",24.48,27.48,24.17,24.85,28777700.0],["2022-08-04",24.9,25.78,24.4,25.36,2798600.0],["2022-08-05",24.99,25.79,24.532,25.5,2332300.0],["2022-08-08",25.52,26.49,25.5,25.72,2256100.0],["2022-08-09",23.76,24.93,21.62,22.24,2985500.0],["2022-08-10",21.84,23.44,21.83,23.42,2176100.0],["2022-08-11",23.57,24.0,23.12,23.19,1273400.0],["2022-08-12",23.13,23.68,23.02,23.62,1038600.0],["2022-08-15",23.44,23.44,22.85,23.2,1111900.0],["2022-08-16",23.07,23.07,21.99,22.01,1084900.0],["2022-08-17",21.62,21.76,21.27,21.37,967600.0],["2022-08-18",21.39,21.54,21.15,21.37,712400.0],["2022-08-19",21.02,21.35,21.0,21.1,771600.0],["2022-08-22",20.85,21.05,20.69,20.73,705400.0],["2022-08-23",20.81,21.09,20.58,20.77,1083600.0],["2022-08-24",20.6,20.85,20.12,20.19,867300.0],["2022-08-25",20.34,20.4,19.65,19.75,1741500.0],["2022-08-26",19.69,19.83,19.24,19.5,1371400.0],["2022-08-29",19.29,19.29,18.84,18.85,551600.0],["2022-08-30",19.02,19.02,18.11,18.46,2642200.0],["2022-08-31",18.36,18.44,17.95,17.97,1049200.0],["2022-09-01",17.9,17.93,17.27,17.73,906400.0],["2022-09-02",17.73,18.07,17.48,17.58,798100.0],["2022-09-06",17.45,17.86,16.9,17.38,2765400.0],["2022-09-07",17.38,18.765,17.19,18.63,1305300.0],["2022-09-08",18.5,19.14,18.35,19.11,781300.0],["2022-09-09",19.39,19.59,19.12,19.51,969500.0],["2022-09-12",19.73,19.95,19.56,19.8,598500.0],["2022-09-13",19.17,19.785,18.02,19.61,1056400.0],["2022-09-14",19.75,19.88,18.79,18.98,1353100.0],["2022-09-15",18.77,19.4,18.64,19.15,1414800.0],["2022-09-16",19.34,20.3,18.98,20.15,6930200.0],["2022-09-19",20.51,22.31,20.46,22.12,3083000.0],["2022-09-20",22.35,22.57,21.57,21.71,1329000.0],["2022-09-21",22.0,22.0,20.275,20.38,1454900.0],["2022-09-22",20.33,20.33,19.705,19.99,1064200.0],["2022-09-23",19.68,19.71,18.97,19.22,1267600.0],["2022-09-26",19.24,19.85,18.88,19.29,1257500.0],["2022-09-27",19.46,19.81,18.86,19.0,761400.0],["2022-09-28",19.03,19.7,18.83,19.48,723900.0],["2022-09-29",19.45,19.45,18.605,19.11,753800.0],["2022-09-30",19.11,19.52,18.72,18.78,1122000.0],["2022-10-03",19.04,19.53,18.75,19.42,696400.0],["2022-10-04",19.53,20.73,19.53,20.1,732800.0],["2022-10-05",19.97,20.02,19.27,19.97,621900.0],["2022-10-06",19.91,20.16,19.6,20.01,635300.0],["2022-10-07",19.82,19.97,19.39,19.91,713500.0],["2022-10-10",19.99,20.81,19.87,20.72,730000.0],["2022-10-11",20.6,21.53,20.54,20.83,1446700.0],["2022-10-12",20.97,21.23,20.44,21.2,750800.0],["2022-10-13",20.82,22.29,20.72,21.94,1334600.0],["2022-10-14",22.19,22.19,20.59,20.67,1084300.0],["2022-10-17",21.1,21.8,20.905,21.15,871800.0],["2022-10-18",21.64,22.06,21.315,21.33,711600.0],["2022-10-19",21.38,21.38,20.61,20.83,458700.0],["2022-10-20",20.83,21.0,20.52,20.98,524900.0],["2022-10-21",20.94,21.75,20.4,21.72,635000.0],["2022-10-24",21.96,22.31,21.51,21.54,650700.0],["2022-10-25",21.57,22.54,21.57,22.49,665200.0],["2022-10-26",22.59,23.3,22.59,23.0,1160800.0],["2022-10-27",23.13,23.255,22.42,22.52,585200.0],["2022-10-28",22.55,23.0,22.36,22.92,585700.0],["2022-10-31",22.81,22.93,22.34,22.8,573900.0],["2022-11-01",22.93,23.11,22.525,22.95,786700.0],["2022-11-02",22.85,23.0,22.15,22.15,801600.0],["2022-11-03",21.89,22.085,21.33,21.34,954700.0],["2022-11-04",21.59,22.129,21.26,22.09,1535100.0],["2022-11-07",22.12,22.27,20.82,21.06,1022000.0],["2022-11-08",21.8,21.8,19.9,20.61,1938800.0],["2022-11-09",20.82,22.03,20.16,20.72,1019300.0],["2022-11-10",21.79,23.07,21.75,22.61,1421200.0],["2022-11-11",22.64,23.06,22.56,22.83,831900.0],["2022-11-14",22.47,23.09,21.67,21.93,1626200.0],["2022-11-15",22.11,22.84,21.64,21.94,1080000.0],["2022-11-16",21.59,22.7,20.99,21.5,704500.0],["2022-11-17",20.94,21.54,20.81,21.47,633200.0],["2022-11-18",21.92,21.92,20.675,21.23,606900.0],["2022-11-21",20.84,21.38,20.77,21.01,467100.0],["2022-11-22",21.03,21.5,20.79,21.5,568200.0],["2022-11-23",21.43,21.825,21.22,21.6,539500.0],["2022-11-25",21.57,22.04,21.4,21.73,195300.0],["2022-11-28",21.5,21.95,20.881,21.44,533100.0],["2022-11-29",21.46,21.59,21.29,21.4,287200.0],["2022-11-30",21.46,22.32,21.15,22.31,672500.0],["2022-12-01",22.48,23.0,22.3,22.61,636500.0],["2022-12-02",22.26,22.89,22.22,22.86,503000.0],["2022-12-05",22.62,22.84,21.78,21.92,674200.0],["2022-12-06",21.93,22.14,21.34,21.65,529700.0],["2022-12-07",21.59,22.03,21.44,21.75,556000.0],["2022-12-08",21.86,22.17,21.68,22.01,410800.0],["2022-12-09",21.9,22.238,21.64,21.77,482700.0],["2022-12-12",21.87,22.105,21.55,22.02,282100.0],["2022-12-13",22.74,23.0,21.24,21.25,1189800.0],["2022-12-14",21.29,21.29,19.64,20.11,1241000.0],["2022-12-15",19.78,20.47,19.72,20.1,851200.0],["2022-12-16",19.81,20.28,19.28,19.75,3866700.0],["2022-12-19",19.79,19.79,18.95,19.19,874600.0],["2022-12-20",19.13,19.72,18.97,19.02,833600.0],["2022-12-21",19.12,19.475,18.825,19.03,776300.0],["2022-12-22",19.04,19.525,18.9,19.48,705100.0],["2022-12-23",19.45,19.47,18.925,19.13,433900.0],["2022-12-27",19.04,19.26,18.88,19.04,442500.0],["2022-12-28",18.97,19.42,18.905,19.12,555200.0],["2022-12-29",19.22,19.6,19.115,19.42,498900.0],["2022-12-30",19.1,19.385,19.0,19.22,273600.0],["2023-01-03",19.6,19.83,19.17,19.34,445300.0],["2023-01-04",19.59,20.15,19.43,19.78,465300.0],["2023-01-05",19.6,19.905,19.23,19.6,392300.0],["2023-01-06",19.69,19.815,19.22,19.65,420500.0],["2023-01-09",19.82,20.015,19.7,19.72,428100.0],["2023-01-10",19.68,20.57,19.52,20.57,729500.0],["2023-01-11",20.52,20.89,20.05,20.3,995800.0],["2023-01-12",20.49,20.96,20.16,20.96,1017800.0],["2023-01-13",20.81,21.87,20.74,21.72,1062500.0],["2023-01-17",21.79,22.36,21.705,21.94,635800.0],["2023-01-18",21.96,22.04,21.37,21.49,591500.0],["2023-01-19",21.35,21.82,21.35,21.63,660600.0],["2023-01-20",21.77,21.77,20.98,21.03,565900.0],["2023-01-23",20.99,21.44,20.724,21.4,985500.0],["2023-01-24",21.39,21.4,20.75,20.76,438500.0],["2023-01-25",20.66,20.97,20.22,20.94,405900.0],["2023-01-26",21.16,21.55,20.97,21.25,366500.0],["2023-01-27",21.22,21.349,20.96,21.19,272600.0],["2023-01-30",21.07,21.42,20.87,21.03,348900.0],["2023-01-31",21.16,21.5,21.045,21.43,952800.0],["2023-02-01",21.39,21.59,21.0,21.38,669200.0],["2023-02-02",21.6,21.9,21.12,21.33,842700.0],["2023-02-03",21.12,21.64,20.87,21.4,544600.0],["2023-02-06",21.29,21.46,19.94,20.14,1469500.0],["2023-02-07",20.09,20.71,19.91,20.65,595900.0],["2023-02-08",20.54,20.81,20.475,20.56,377200.0],["2023-02-09",20.62,20.73,20.19,20.28,392500.0],["2023-02-10",20.3,20.65,20.02,20.62,471400.0],["2023-02-13",20.65,21.19,20.485,21.17,519600.0],["2023-02-14",21.07,21.49,20.8,21.07,630400.0],["2023-02-15",20.97,22.06,20.97,22.04,852200.0],["2023-02-16",21.77,22.18,21.6,22.06,727600.0],["2023-02-17",22.13,22.33,21.84,22.26,487100.0],["2023-02-21",22.03,22.3,21.8,22.09,1183500.0],["2023-02-22",22.1,22.48,21.98,22.47,1046000.0],["2023-02-23",22.47,22.94,22.145,22.73,1405300.0],["2023-02-24",22.44,22.69,22.0,22.19,1223800.0],["2023-02-27",22.13,22.565,21.94,21.98,1288500.0],["2023-02-28",17.5,17.85,15.61,15.99,9134600.0],["2023-03-01",15.95,16.07,15.03,15.13,3025700.0],["2023-03-02",14.93,15.61,14.9,15.5,2090800.0],["2023-03-03",15.59,16.385,15.55,16.0,1646400.0],["2023-03-06",15.86,15.898,14.93,14.95,1405400.0],["2023-03-07",14.97,15.1,14.74,15.07,1153700.0],["2023-03-08",15.01,15.163,14.94,14.94,737000.0],["2023-03-09",14.815,14.865,14.49,14.56,995200.0],["2023-03-10",14.5,14.55,13.69,13.8,1896200.0],["2023-03-13",13.55,13.745,12.54,13.16,1530800.0],["2023-03-14",13.55,13.672,13.05,13.27,1346700.0],["2023-03-15",12.89,13.8,12.89,13.53,1221100.0],["2023-03-16",13.33,13.791,12.876,13.67,874100.0],["2023-03-17",13.53,13.64,13.33,13.49,1905000.0],["2023-03-20",13.51,13.695,13.41,13.5,1125700.0],["2023-03-21",13.695,14.44,13.67,14.4,1070800.0],["2023-03-22",14.37,14.42,13.72,13.74,970800.0],["2023-03-23",13.8,13.94,13.44,13.68,938600.0],["2023-03-24",13.5,13.88,13.32,13.83,1071300.0],["2023-03-27",14.04,14.39,13.81,13.88,629200.0],["2023-03-28",13.89,14.115,13.75,13.85,387400.0],["2023-03-29",13.95,14.15,13.08,13.18,3108300.0],["2023-03-30",13.33,13.63,12.85,12.88,1617500.0],["2023-03-31",12.87,13.05,12.365,12.43,3727500.0],["2023-04-03",12.49,12.655,12.12,12.52,1984300.0],["2023-04-04",12.52,12.71,12.05,12.1,2395700.0],["2023-04-05",12.265,12.36,12.01,12.13,1194200.0],["2023-04-06",12.13,12.28,11.908,12.15,1768600.0],["2023-04-10",12.18,12.29,11.9,12.15,1434600.0],["2023-04-11",12.17,12.37,12.075,12.14,871400.0],["2023-04-12",12.125,12.344,11.94,12.08,1233200.0],["2023-04-13",12.14,12.29,12.04,12.16,962300.0],["2023-04-14",12.26,12.465,11.9,11.95,1455900.0],["2023-04-17",11.9,12.0,11.5,11.76,1463500.0],["2023-04-18",11.87,11.87,11.4,11.65,1869800.0],["2023-04-19",11.56,11.92,11.37,11.9,1013100.0],["2023-04-20",11.8,11.94,11.64,11.76,1045100.0],["2023-04-21",11.79,12.28,11.74,12.25,1222700.0],["2023-04-24",12.25,12.36,12.06,12.13,918900.0],["2023-04-25",11.98,12.08,11.49,11.49,910900.0],["2023-04-26",11.43,11.7,11.41,11.48,1068700.0],["2023-04-27",11.52,11.83,11.405,11.75,632500.0],["2023-04-28",11.83,11.97,11.6,11.88,795300.0],["2023-05-01",11.86,11.93,11.61,11.75,727400.0],["2023-05-02",11.71,11.88,11.275,11.33,979000.0],["2023-05-03",11.39,11.69,11.32,11.56,876600.0],["2023-05-04",11.45,11.45,10.91,11.0,1561700.0],["2023-05-05",11.26,11.85,11.26,11.66,1205800.0],["2023-05-08",11.68,12.09,11.61,12.07,1861900.0],["2023-05-09",10.86,11.84,10.209,11.3,4643900.0],["2023-05-10",11.07,11.69,10.91,11.06,1542100.0],["2023-05-11",10.99,10.99,10.0,10.09,2707500.0],["2023-05-12",10.16,10.61,10.07,10.6,1556800.0],["2023-05-15",10.77,11.11,10.69,11.11,1097900.0],["2023-05-16",11.04,11.15,10.625,11.09,2252400.0],["2023-05-17",11.16,11.49,10.95,11.22,1039800.0],["2023-05-18",11.19,11.3,10.9,11.1,841500.0],["2023-05-19",11.28,11.38,10.88,11.04,621500.0],["2023-05-22",11.13,11.51,10.92,11.36,611200.0],["2023-05-23",11.33,11.48,11.12,11.18,627400.0],["2023-05-24",11.07,11.13,10.79,10.94,739600.0],["2023-05-25",10.84,10.86,10.46,10.57,397600.0],["2023-05-26",10.58,10.655,10.47,10.48,390700.0],["2023-05-30",10.42,10.66,10.33,10.42,589500.0],["2023-05-31",10.4,10.63,10.25,10.48,1010400.0],["2023-06-01",10.43,10.72,10.4,10.56,860400.0],["2023-06-02",10.74,10.74,10.325,10.5,1206800.0],["2023-06-05",10.49,10.49,10.17,10.2,875400.0],["2023-06-06",10.2,10.23,9.91,10.0,1797500.0],["2023-06-07",10.1,10.95,10.03,10.78,3098400.0],["2023-06-08",10.79,10.87,10.265,10.41,867100.0],["2023-06-09",10.38,10.46,10.21,10.3,994200.0],["2023-06-12",10.34,10.58,10.18,10.54,901300.0],["2023-06-13",10.54,10.61,9.99,10.15,1461500.0],["2023-06-14",10.15,10.34,9.9,9.98,1148400.0],["2023-06-15",9.94,10.01,9.8,9.98,1011600.0],["2023-06-16",10.02,10.21,9.851,10.1,3008100.0],["2023-06-20",10.04,10.55,9.91,10.37,1418400.0],["2023-06-21",10.32,10.665,10.211,10.39,1313800.0],["2023-06-22",10.37,10.42,9.79,9.88,1054800.0],["2023-06-23",9.78,9.91,9.405,9.53,2929900.0],["2023-06-26",9.55,9.8,9.4,9.43,773600.0],["2023-06-27",9.41,11.42,9.32,11.28,4303400.0],["2023-06-28",11.27,11.74,11.22,11.61,1914100.0],["2023-06-29",11.62,12.06,11.53,11.97,1382500.0],["2023-06-30",12.1,12.29,12.02,12.17,894400.0],["2023-07-03",12.13,12.19,11.94,11.98,598700.0],["2023-07-05",12.0,12.15,11.79,11.94,1011700.0],["2023-07-06",11.74,11.96,11.48,11.96,901200.0],["2023-07-07",12.06,12.4,11.775,12.26,939700.0],["2023-07-10",12.13,12.61,12.13,12.59,872900.0],["2023-07-11",12.69,12.84,12.45,12.81,866400.0],["2023-07-12",13.05,13.125,12.71,12.74,738200.0],["2023-07-13",13.03,13.115,12.75,12.81,1196600.0],["2023-07-14",12.76,13.51,12.76,13.36,1081500.0],["2023-07-17",13.22,13.49,13.151,13.48,805200.0],["2023-07-18",13.57,14.47,13.54,14.45,2267400.0],["2023-07-19",14.7,14.89,14.28,14.34,1943600.0],["2023-07-20",14.07,14.552,14.05,14.06,741600.0],["2023-07-21",14.11,14.374,13.8,13.97,659400.0],["2023-07-24",13.89,14.02,13.695,13.83,470300.0],["2023-07-25",13.66,14.08,13.51,13.72,1069500.0],["2023-07-26",13.8,14.06,13.48,13.53,413100.0],["2023-07-27",13.58,13.88,13.065,13.29,798900.0],["2023-07-28",13.46,13.635,13.25,13.59,827200.0],["2023-07-31",13.67,13.86,13.545,13.74,639600.0],["2023-08-01",13.72,13.79,13.5,13.76,685600.0],["2023-08-02",13.48,13.715,13.45,13.57,750100.0],["2023-08-03",13.51,13.935,13.37,13.43,1167400.0],["2023-08-04",13.4,13.79,13.235,13.57,1092200.0],["2023-08-07",13.57,13.835,13.23,13.3,3203600.0],["2023-08-08",14.63,15.37,14.32,14.68,3763200.0],["2023-08-09",14.98,14.98,14.35,14.77,1258700.0],["2023-08-10",14.14,14.995,13.83,14.0,1526200.0],["2023-08-11",13.98,14.06,13.85,13.88,1269700.0],["2023-08-14",13.73,13.99,13.37,13.84,1151600.0],["2023-08-15",13.72,13.775,13.45,13.47,944600.0],["2023-08-16",13.61,13.85,13.35,13.47,957800.0],["2023-08-17",13.42,13.48,10.86,11.61,5344700.0],["2023-08-18",11.48,11.86,11.39,11.53,1740000.0],["2023-08-21",11.42,11.55,11.22,11.37,1371300.0],["2023-08-22",11.4,11.805,11.311,11.77,1021600.0],["2023-08-23",11.74,12.04,11.66,11.99,1136900.0],["2023-08-24",11.93,12.07,11.62,11.65,962900.0],["2023-08-25",11.65,11.84,11.54,11.61,680500.0],["2023-08-28",11.72,11.85,11.55,11.71,622100.0],["2023-08-29",11.69,12.24,11.67,12.02,1137700.0],["2023-08-30",11.98,12.435,11.98,12.05,2963100.0],["2023-08-31",12.09,12.145,11.88,11.93,1384200.0],["2023-09-01",12.08,12.24,11.77,11.79,817700.0],["2023-09-05",11.69,11.74,10.76,10.93,1736700.0],["2023-09-06",10.98,11.16,10.865,11.07,759700.0],["2023-09-07",11.01,11.07,10.45,10.66,1173900.0],["2023-09-08",10.63,11.0,10.29,10.78,1672200.0],["2023-09-11",10.86,11.04,10.64,10.69,735100.0],["2023-09-12",10.64,10.915,10.59,10.61,725800.0],["2023-09-13",10.62,10.84,10.08,10.14,1041900.0],["2023-09-14",10.3,10.4,9.67,9.72,1911500.0],["2023-09-15",9.7,9.923,9.56,9.74,5660000.0],["2023-09-18",9.88,9.92,9.505,9.54,1088200.0],["2023-09-19",9.53,9.68,9.453,9.56,1215000.0],["2023-09-20",9.46,9.52,8.84,8.94,1714900.0],["2023-09-21",8.88,8.9,8.505,8.66,2128900.0],["2023-09-22",8.61,8.77,8.41,8.6,1474500.0],["2023-09-25",8.5,8.905,8.44,8.8,1160700.0],["2023-09-26",8.67,8.76,8.505,8.75,959300.0],["2023-09-27",8.77,8.94,8.62,8.78,1042000.0],["2023-09-28",8.8,9.01,8.65,8.84,1106400.0],["2023-09-29",8.92,9.115,8.77,9.1,1331000.0],["2023-10-02",9.09,9.1,8.95,8.97,919300.0],["2023-10-03",8.9,9.001,8.395,8.41,1335700.0],["2023-10-04",8.52,8.52,8.155,8.46,1003200.0],["2023-10-05",8.41,8.53,8.03,8.05,1520100.0],["2023-10-06",7.92,8.06,7.655,7.98,2429200.0],["2023-10-09",7.88,7.995,7.51,7.56,1439500.0],["2023-10-10",7.64,8.43,7.575,8.41,1401400.0],["2023-10-11",8.22,8.29,7.39,7.535,1597300.0],["2023-10-12",7.58,7.85,7.33,7.51,1620500.0],["2023-10-13",7.52,7.635,7.31,7.44,1071300.0],["2023-10-16",7.5,7.5,7.1,7.2,1654100.0],["2023-10-17",7.05,7.55,7.05,7.51,1735100.0],["2023-10-18",7.4,7.78,7.28,7.52,982200.0],["2023-10-19",7.54,7.94,7.35,7.7,1000600.0],["2023-10-20",7.81,7.94,7.595,7.64,926500.0],["2023-10-23",7.57,7.71,7.44,7.49,862900.0],["2023-10-24",7.49,7.81,7.49,7.56,1004800.0],["2023-10-25",7.4,7.44,7.11,7.18,1293800.0],["2023-10-26",7.18,7.605,7.11,7.33,825200.0],["2023-10-27",7.5,7.74,7.3,7.4,1232700.0],["2023-10-30",7.47,7.52,7.21,7.43,781100.0],["2023-10-31",7.41,7.5,7.22,7.33,873900.0],["2023-11-01",7.41,7.45,6.92,7.16,1319600.0],["2023-11-02",7.3,7.6,7.2,7.6,961600.0],["2023-11-03",7.97,8.63,7.67,8.47,1688800.0],["2023-11-06",8.55,8.68,8.325,8.45,1749700.0],["2023-11-07",8.02,8.11,6.97,7.69,1929100.0],["2023-11-08",7.23,7.265,6.37,6.5,2441100.0],["2023-11-09",6.54,6.89,6.43,6.81,1890700.0],["2023-11-10",6.72,6.965,6.515,6.88,1450900.0],["2023-11-13",6.77,7.66,6.76,7.58,1190000.0],["2023-11-14",7.87,8.65,7.87,8.45,1725800.0],["2023-11-15",8.44,8.71,8.28,8.3,962500.0],["2023-11-16",8.23,8.39,8.04,8.28,821200.0],["2023-11-17",8.43,8.68,8.37,8.53,1105200.0],["2023-11-20",8.57,8.69,8.37,8.52,762100.0],["2023-11-21",8.49,8.69,8.3,8.32,739200.0],["2023-11-22",8.58,8.58,8.29,8.5,597400.0],["2023-11-24",8.55,8.71,8.47,8.61,280800.0],["2023-11-27",8.64,8.845,8.51,8.74,775100.0],["2023-11-28",8.7,8.84,8.52,8.8,575900.0],["2023-11-29",8.85,9.22,8.73,8.89,923200.0],["2023-11-30",8.89,8.89,8.46,8.48,1105200.0],["2023-12-01",8.44,8.89,8.31,8.83,786400.0],["2023-12-04",8.92,9.34,8.87,9.2,905100.0],["2023-12-05",9.17,9.23,8.28,8.56,740400.0],["2023-12-06",8.75,9.15,8.41,8.47,712500.0],["2023-12-07",8.61,8.61,7.94,7.98,773400.0],["2023-12-08",8.17,8.31,7.935,8.28,772200.0],["2023-12-11",8.39,8.45,8.075,8.17,1166000.0],["2023-12-12",8.11,8.395,7.74,7.95,1181700.0],["2023-12-13",8.11,8.49,7.67,8.47,2414700.0],["2023-12-14",8.76,9.165,8.475,8.71,1771800.0],["2023-12-15",8.88,8.9,7.71,7.74,4805800.0],["2023-12-18",7.83,8.07,7.61,7.71,1189600.0],["2023-12-19",7.74,8.155,7.7,7.85,1677500.0],["2023-12-20",7.88,7.891,6.43,6.49,2510600.0],["2023-12-21",6.66,7.405,6.65,7.15,2667800.0],["2023-12-22",7.19,7.282,6.985,7.09,946500.0],["2023-12-26",7.13,7.14,6.94,7.08,1089100.0],["2023-12-27",7.11,7.18,6.69,7.17,1299900.0],["2023-12-28",7.09,7.38,7.09,7.32,971900.0],["2023-12-29",7.32,7.475,7.135,7.29,881000.0],["2024-01-02",7.21,7.595,7.09,7.26,776400.0],["2024-01-03",7.15,7.22,6.825,7.01,1061900.0],["2024-01-04",7.03,7.24,6.94,7.19,886600.0],["2024-01-05",7.12,7.41,7.0,7.25,923500.0],["2024-01-08",6.91,7.085,6.731,7.01,1496000.0],["2024-01-09",6.91,7.07,6.81,6.82,620600.0],["2024-01-10",6.79,6.945,6.71,6.76,616900.0],["2024-01-11",6.84,7.31,6.62,7.23,1152700.0],["2024-01-12",7.29,7.47,6.86,6.93,1011100.0],["2024-01-16",6.83,6.935,6.555,6.65,958900.0],["2024-01-17",6.5,6.68,6.46,6.64,774400.0],["2024-01-18",6.68,6.79,6.58,6.78,659400.0],["2024-01-19",6.83,6.89,6.665,6.87,579600.0],["2024-01-22",6.94,7.23,6.84,7.21,880100.0],["2024-01-23",7.3,7.4,6.985,7.0,766200.0],["2024-01-24",7.24,7.24,6.815,6.94,662000.0],["2024-01-25",7.1,7.1,6.865,7.08,523300.0],["2024-01-26",7.14,7.36,7.065,7.09,644800.0],["2024-01-29",7.02,7.415,6.725,7.36,904300.0],["2024-01-30",7.27,7.575,7.16,7.26,798700.0],["2024-01-31",7.26,7.63,7.21,7.22,763900.0],["2024-02-01",7.41,7.47,7.19,7.32,785800.0],["2024-02-02",7.26,7.565,7.12,7.47,742700.0],["2024-02-05",7.3,7.35,7.0,7.01,691000.0],["2024-02-06",7.0,7.65,6.955,7.32,2944600.0],["2024-02-07",7.46,7.46,6.98,7.0,2161200.0],["2024-02-08",6.97,7.13,6.915,7.11,1071700.0],["2024-02-09",7.14,7.55,6.91,7.42,1070200.0],["2024-02-12",7.45,7.7,7.4,7.6,2303200.0],["2024-02-13",7.24,7.5,7.14,7.22,979100.0],["2024-02-14",7.35,7.69,7.235,7.34,735600.0],["2024-02-15",7.46,7.655,7.355,7.62,1883600.0],["2024-02-16",7.54,7.54,7.31,7.49,1093700.0],["2024-02-20",7.37,7.52,7.14,7.24,1047200.0],["2024-02-21",7.22,7.25,7.015,7.1,631800.0],["2024-02-22",7.16,7.565,7.16,7.52,1187100.0],["2024-02-23",7.5,7.665,7.38,7.49,717500.0],["2024-02-26",7.44,7.83,7.25,7.63,1179500.0],["2024-02-27",8.91,10.165,8.69,10.0,5651900.0],["2024-02-28",10.2,10.595,9.89,10.27,3514400.0],["2024-02-29",10.51,10.68,9.955,10.23,1704800.0],["2024-03-01",10.32,10.895,10.305,10.52,1598400.0],["2024-03-04",10.66,10.67,10.24,10.58,1066000.0],["2024-03-05",10.49,10.62,10.29,10.37,788300.0],["2024-03-06",10.53,10.58,10.29,10.48,853900.0],["2024-03-07",10.68,11.16,10.36,10.96,1697400.0],["2024-03-08",11.15,11.425,10.84,10.85,1309200.0],["2024-03-11",11.02,11.29,10.78,10.84,798300.0],["2024-03-12",10.83,10.95,10.69,10.83,735000.0],["2024-03-13",10.7,10.84,10.25,10.36,753300.0],["2024-03-14",10.4,10.57,10.07,10.15,1373200.0],["2024-03-15",10.07,10.455,10.07,10.28,1853400.0],["2024-03-18",10.29,10.36,9.79,9.96,765000.0],["2024-03-19",9.91,10.565,9.91,10.5,987100.0],["2024-03-20",10.42,11.12,10.31,10.92,923900.0],["2024-03-21",11.03,11.22,10.92,11.08,1214300.0],["2024-03-22",11.17,11.28,11.0,11.05,759600.0],["2024-03-25",11.08,11.46,11.08,11.29,622400.0],["2024-03-26",11.5,11.5,11.255,11.28,756400.0],["2024-03-27",11.42,11.665,11.185,11.36,867200.0],["2024-03-28",11.43,11.73,11.37,11.51,928000.0],["2024-04-01",11.66,11.725,11.18,11.2,1010200.0],["2024-04-02",11.03,11.08,10.65,10.79,899900.0],["2024-04-03",10.72,11.065,10.65,10.93,751500.0],["2024-04-04",11.07,11.07,10.34,10.44,796300.0],["2024-04-05",10.55,10.605,10.16,10.47,1049000.0],["2024-04-08",10.61,10.84,10.315,10.4,642200.0],["2024-04-09",10.39,10.6,10.28,10.4,784500.0],["2024-04-10",9.96,10.012,9.58,9.89,1146500.0],["2024-04-11",9.99,10.07,9.77,10.05,792100.0],["2024-04-12",10.0,10.16,9.675,9.84,662700.0],["2024-04-15",10.05,10.05,9.645,9.88,763800.0],["2024-04-16",9.79,9.9,9.59,9.61,813900.0],["2024-04-17",9.63,9.865,9.085,9.43,1537200.0],["2024-04-18",9.7,9.81,9.205,9.36,924500.0],["2024-04-19",9.37,9.73,9.2,9.34,1109200.0],["2024-04-22",9.4,9.7,9.27,9.6,794000.0],["2024-04-23",9.65,10.18,9.335,9.81,970300.0],["2024-04-24",9.72,9.895,9.67,9.78,523000.0],["2024-04-25",9.61,9.8,9.51,9.58,469000.0],["2024-04-26",9.69,9.96,9.59,9.96,1053800.0],["2024-04-29",10.01,10.31,9.915,10.13,986300.0],["2024-04-30",9.96,10.16,9.84,9.85,844000.0],["2024-05-01",9.84,10.425,9.71,10.06,738700.0],["2024-05-02",10.29,10.435,10.16,10.35,1026800.0],["2024-05-03",10.5,10.58,9.89,10.26,1807200.0],["2024-05-06",10.53,10.71,10.36,10.6,1364600.0],["2024-05-07",9.16,10.115,9.0,9.76,3344600.0],["2024-05-08",9.66,9.97,9.355,9.69,1744600.0],["2024-05-09",9.66,9.69,8.985,9.19,1469900.0],["2024-05-10",9.25,9.69,9.17,9.67,1418400.0],["2024-05-13",9.8,10.01,9.425,9.5,933300.0],["2024-05-14",9.76,9.86,9.49,9.83,534800.0],["2024-05-15",10.02,10.17,9.82,9.84,692800.0],["2024-05-16",9.86,9.955,9.681,9.85,799800.0],["2024-05-17",9.91,9.99,9.67,9.98,540200.0],["2024-05-20",9.98,10.2,9.84,9.89,629500.0],["2024-05-21",9.88,9.92,9.635,9.76,586200.0],["2024-05-22",9.7,9.775,9.565,9.72,532100.0],["2024-05-23",9.93,10.02,9.595,9.62,756000.0],["2024-05-24",9.7,10.115,9.655,10.07,665100.0],["2024-05-28",10.25,10.48,9.885,10.11,916900.0],["2024-05-29",9.9,10.05,9.78,9.99,585900.0],["2024-05-30",9.9,10.29,9.645,9.69,786200.0],["2024-05-31",9.79,9.84,9.32,9.48,757400.0],["2024-06-03",9.67,9.76,9.365,9.57,674100.0],["2024-06-04",9.49,9.49,9.225,9.28,655100.0],["2024-06-05",9.35,10.34,9.26,10.33,795500.0],["2024-06-06",10.35,11.49,10.2,11.12,2274500.0],["2024-06-07",10.98,11.327,10.94,11.2,1029000.0],["2024-06-10",10.95,11.16,10.6,10.98,1055000.0],["2024-06-11",10.86,11.28,10.66,11.16,622200.0],["2024-06-12",11.5,11.79,11.44,11.52,1195000.0],["2024-06-13",11.52,11.65,11.225,11.6,746300.0],["2024-06-14",11.41,11.45,11.08,11.33,729900.0],["2024-06-17",11.23,11.318,10.982,11.28,631700.0],["2024-06-18",11.1,11.405,11.07,11.24,549200.0],["2024-06-20",11.15,11.36,11.01,11.29,605900.0],["2024-06-21",11.1,11.52,11.01,11.06,2596900.0],["2024-06-24",11.05,11.22,9.925,10.16,2390400.0],["2024-06-25",10.26,10.26,9.67,9.68,1674200.0],["2024-06-26",9.62,9.83,9.45,9.82,1670400.0],["2024-06-27",9.85,9.88,9.495,9.86,1064300.0],["2024-06-28",9.92,10.09,9.67,10.0,2922300.0],["2024-07-01",9.97,10.18,9.64,9.73,783700.0],["2024-07-02",9.7,9.955,9.54,9.89,451800.0],["2024-07-03",9.92,10.0,9.66,9.7,371100.0],["2024-07-05",9.68,9.76,9.445,9.53,465400.0],["2024-07-08",9.51,9.67,9.41,9.43,763300.0],["2024-07-09",9.43,9.655,9.33,9.61,711300.0],["2024-07-10",9.65,9.77,9.595,9.75,393800.0],["2024-07-11",9.94,10.61,9.94,10.47,1435100.0],["2024-07-12",10.63,10.83,10.46,10.61,801100.0],["2024-07-15",10.74,11.07,10.69,10.74,682800.0],["2024-07-16",10.86,11.385,10.8,11.31,1000000.0],["2024-07-17",11.28,11.55,11.13,11.25,711700.0],["2024-07-18",11.25,11.52,10.71,10.72,769900.0],["2024-07-19",10.77,11.06,10.56,10.64,560700.0],["2024-07-22",10.71,11.16,10.58,11.1,457600.0],["2024-07-23",11.23,11.53,11.03,11.395,992900.0],["2024-07-24",11.42,11.58,11.28,11.3,782700.0],["2024-07-25",11.39,11.9,11.345,11.53,1190000.0],["2024-07-26",11.65,11.66,11.09,11.22,832400.0],["2024-07-29",11.27,11.52,11.17,11.37,419000.0],["2024-07-30",11.39,11.67,11.39,11.41,433300.0],["2024-07-31",11.48,11.725,11.29,11.36,835000.0],["2024-08-01",11.37,11.49,10.98,11.11,962800.0],["2024-08-02",10.54,11.029,10.5,11.0,706600.0],["2024-08-05",10.12,11.005,10.12,10.97,1763200.0],["2024-08-06",10.85,10.85,8.575,8.66,4253600.0],["2024-08-07",8.82,9.34,8.82,9.08,2385700.0],["2024-08-08",9.32,9.58,9.135,9.48,2027100.0],["2024-08-09",9.62,9.62,9.25,9.42,741900.0],["2024-08-12",9.47,9.535,9.28,9.41,862400.0],["2024-08-13",9.47,9.7,9.35,9.7,626000.0],["2024-08-14",9.66,9.76,9.53,9.74,723800.0],["2024-08-15",10.04,10.25,9.95,10.23,1016600.0],["2024-08-16",10.24,10.92,10.115,10.46,1339900.0],["2024-08-19",10.46,10.66,10.38,10.63,1197200.0],["2024-08-20",10.67,10.67,9.85,9.99,798500.0],["2024-08-21",10.1,10.13,9.88,10.08,633600.0],["2024-08-22",10.09,10.15,9.86,10.09,511200.0],["2024-08-23",10.16,10.64,10.05,10.45,1272900.0],["2024-08-26",10.54,10.64,10.38,10.55,760500.0],["2024-08-27",10.45,11.02,10.45,10.815,1214000.0],["2024-08-28",10.79,11.48,10.79,11.25,2582000.0],["2024-08-29",11.34,11.37,11.015,11.07,2131600.0],["2024-08-30",11.16,11.16,10.8,10.99,930400.0],["2024-09-03",10.78,11.11,10.78,10.88,811200.0],["2024-09-04",10.81,11.28,10.71,11.23,1100000.0],["2024-09-05",11.32,11.545,11.155,11.48,2599400.0],["2024-09-06",11.4,11.56,10.91,11.1,763700.0],["2024-09-09",11.22,11.7,11.04,11.04,1189300.0],["2024-09-10",11.06,11.25,10.76,10.88,867900.0],["2024-09-11",10.79,11.255,10.79,11.22,839400.0],["2024-09-12",11.31,11.31,10.79,10.79,756000.0],["2024-09-13",10.93,11.19,10.78,10.905,838800.0],["2024-09-16",11.13,11.52,10.86,11.43,1671600.0],["2024-09-17",11.5,11.62,11.315,11.49,1235100.0],["2024-09-18",11.48,11.7,11.32,11.33,1202100.0],["2024-09-19",11.65,11.7,11.22,11.3,1342900.0],["2024-09-20",11.27,11.43,11.15,11.25,6939100.0],["2024-09-23",11.36,11.53,11.1,11.11,688700.0],["2024-09-24",11.09,11.235,10.535,10.61,1052600.0],["2024-09-25",10.5,10.625,10.14,10.19,1113600.0],["2024-09-26",10.36,10.58,10.15,10.3,620300.0],["2024-09-27",10.35,11.14,10.35,11.13,1008800.0],["2024-09-30",11.16,11.3,10.97,11.23,841500.0],["2024-10-01",11.22,11.22,10.92,11.0,785500.0],["2024-10-02",10.99,11.03,10.69,10.82,603500.0],["2024-10-03",10.77,10.82,10.34,10.41,461100.0],["2024-10-04",10.57,10.59,10.295,10.44,455200.0],["2024-10-07",10.39,10.39,10.11,10.18,401700.0],["2024-10-08",10.22,10.4,10.09,10.26,560000.0],["2024-10-09",10.25,10.35,10.1,10.25,416000.0],["2024-10-10",10.14,10.22,9.84,9.98,678600.0],["2024-10-11",9.98,10.15,9.86,10.09,848600.0],["2024-10-14",10.01,10.1,9.95,10.02,486600.0],["2024-10-15",10.02,10.64,9.77,10.58,789400.0],["2024-10-16",10.7,11.001,10.604,10.86,772300.0],["2024-10-17",10.86,10.91,10.52,10.83,400800.0],["2024-10-18",10.82,11.1,10.67,11.0,447300.0],["2024-10-21",10.95,10.96,10.73,10.85,861800.0],["2024-10-22",10.82,10.96,10.33,10.95,554100.0],["2024-10-23",10.96,11.01,10.345,10.63,489200.0],["2024-10-24",10.75,10.77,10.36,10.56,554500.0],["2024-10-25",10.66,10.9,10.57,10.65,431100.0],["2024-10-28",10.78,10.865,10.64,10.82,340700.0],["2024-10-29",10.75,10.87,10.7,10.85,329300.0],["2024-10-30",10.76,10.97,10.72,10.77,391000.0],["2024-10-31",10.75,10.81,10.29,10.29,576800.0],["2024-11-01",10.4,10.75,10.4,10.5,615800.0],["2024-11-04",10.43,10.52,9.835,10.15,1264900.0],["2024-11-05",8.94,9.39,8.6,9.18,3784800.0],["2024-11-06",9.49,10.255,9.385,10.18,2486700.0],["2024-11-07",10.03,10.11,9.56,9.83,1298200.0],["2024-11-08",9.85,10.225,9.73,10.09,1136600.0],["2024-11-11",10.15,10.48,9.925,10.45,976000.0],["2024-11-12",10.43,11.36,10.375,10.69,1749200.0],["2024-11-13",10.73,11.01,10.59,10.6,1194700.0],["2024-11-14",10.55,10.77,10.0,10.04,1165700.0],["2024-11-15",10.08,10.16,9.524,9.64,793700.0],["2024-11-18",9.64,9.795,9.42,9.57,727000.0],["2024-11-19",9.33,9.93,9.33,9.74,672000.0],["2024-11-20",9.58,9.8,9.55,9.72,683100.0],["2024-11-21",9.73,9.92,9.651,9.89,539700.0],["2024-11-22",9.93,10.17,9.76,9.855,777900.0],["2024-11-25",9.91,10.31,9.76,10.12,1088600.0],["2024-11-26",10.0,10.112,9.78,9.95,705200.0],["2024-11-27",10.0,10.31,9.945,9.99,902100.0],["2024-11-29",10.0,10.045,9.92,10.03,486700.0],["2024-12-02",9.97,10.06,9.79,10.04,814900.0],["2024-12-03",10.0,10.06,9.35,9.58,1171200.0],["2024-12-04",9.57,9.74,9.48,9.69,726400.0],["2024-12-05",9.61,9.8,9.39,9.72,866800.0],["2024-12-06",9.74,9.795,9.47,9.73,625600.0],["2024-12-09",9.75,9.97,9.47,9.47,809300.0],["2024-12-10",9.46,9.67,9.21,9.54,1074000.0],["2024-12-11",9.54,9.85,9.4,9.71,1200800.0],["2024-12-12",9.73,9.81,9.28,9.29,910900.0],["2024-12-13",9.2,9.565,9.09,9.55,1314400.0],["2024-12-16",9.52,10.225,9.39,10.0,1876900.0],["2024-12-17",9.99,10.33,9.885,10.04,1442400.0],["2024-12-18",10.1,10.28,9.43,9.67,2068100.0],["2024-12-19",9.68,9.91,9.41,9.69,2251400.0],["2024-12-20",9.65,10.48,9.555,10.28,11860800.0],["2024-12-23",10.25,10.365,9.92,10.17,1430800.0],["2024-12-24",10.18,10.27,9.94,10.05,545600.0],["2024-12-26",9.99,10.1,9.59,9.79,1272900.0],["2024-12-27",9.71,9.74,9.4,9.53,726400.0],["2024-12-30",9.49,9.53,9.21,9.36,878300.0],["2024-12-31",9.3,9.6,9.29,9.52,925100.0],["2025-01-02",9.64,9.87,9.52,9.7,680800.0],["2025-01-03",9.74,9.84,9.525,9.64,542900.0],["2025-01-06",9.67,9.78,9.49,9.54,626000.0],["2025-01-07",9.58,10.06,9.55,10.04,857400.0],["2025-01-08",10.02,10.43,9.95,10.1,1185800.0],["2025-01-10",9.88,10.18,9.81,10.14,689300.0],["2025-01-13",10.13,10.45,10.04,10.33,870700.0],["2025-01-14",10.44,10.55,10.07,10.37,1106400.0],["2025-01-15",10.36,10.72,10.075,10.33,1174700.0],["2025-01-16",10.34,10.505,10.22,10.38,889900.0],["2025-01-17",10.42,10.545,10.232,10.52,599700.0],["2025-01-21",10.7,10.7,10.48,10.5,899000.0],["2025-01-22",10.43,10.43,10.0,10.17,794100.0],["2025-01-23",10.2,10.365,10.15,10.26,989500.0],["2025-01-24",10.25,10.463,10.035,10.33,645100.0],["2025-01-27",10.43,11.17,10.363,11.03,1377700.0],["2025-01-28",10.97,11.165,10.67,10.68,774500.0],["2025-01-29",10.68,10.74,10.57,10.63,502700.0],["2025-01-30",10.68,10.925,10.63,10.71,558400.0],["2025-01-31",10.69,10.91,10.62,10.82,807200.0],["2025-02-03",10.57,10.78,10.12,10.24,1880500.0],["2025-02-04",10.22,10.26,9.75,10.08,860300.0],["2025-02-05",9.97,10.2,9.97,10.17,660900.0],["2025-02-06",10.18,10.18,9.605,9.66,1074600.0],["2025-02-07",9.68,9.69,9.285,9.33,1360600.0],["2025-02-10",9.34,9.45,9.05,9.155,1182400.0],["2025-02-11",9.12,9.45,9.075,9.19,1240600.0],["2025-02-12",9.06,9.165,8.89,8.95,902000.0],["2025-02-13",8.99,9.085,8.73,8.93,753400.0],["2025-02-14",8.91,9.02,8.745,8.78,721100.0],["2025-02-18",8.76,8.85,8.61,8.74,975800.0],["2025-02-19",8.66,9.03,8.58,9.0,1255200.0],["2025-02-20",8.9,9.1,8.725,8.77,1109500.0],["2025-02-21",8.79,8.82,8.35,8.45,1363100.0],["2025-02-24",8.48,8.66,8.35,8.55,1425200.0],["2025-02-25",9.7,11.02,9.55,10.64,9301300.0],["2025-02-26",10.64,11.42,10.53,11.1,4332400.0],["2025-02-27",11.22,11.63,11.015,11.09,2840900.0],["2025-02-28",11.04,11.44,10.97,11.38,1758800.0],["2025-03-03",11.38,11.53,10.915,11.0,1860400.0],["2025-03-04",10.77,10.95,10.335,10.34,1729200.0],["2025-03-05",10.56,10.785,10.24,10.44,1977000.0],["2025-03-06",10.32,10.815,10.27,10.75,1353400.0],["2025-03-07",10.74,10.96,10.45,10.48,1511500.0],["2025-03-10",10.56,10.83,10.29,10.46,1521700.0],["2025-03-11",10.39,10.5,10.085,10.12,1614200.0],["2025-03-12",10.205,10.205,9.41,9.53,2036300.0],["2025-03-13",9.57,9.73,9.395,9.61,1384900.0],["2025-03-14",9.45,9.815,9.44,9.6,1233000.0],["2025-03-17",9.47,9.75,9.44,9.74,1165200.0],["2025-03-18",9.66,10.1,9.66,9.88,1734300.0],["2025-03-19",9.84,10.09,9.77,10.02,1329300.0],["2025-03-20",9.89,10.28,9.89,10.01,1564200.0],["2025-03-21",9.85,10.14,9.775,9.99,9000300.0],["2025-03-24",10.18,10.59,10.055,10.39,2266000.0],["2025-03-25",10.41,10.47,10.2,10.29,1168700.0],["2025-03-26",10.32,10.63,10.285,10.48,1198600.0],["2025-03-27",10.52,10.74,10.4,10.64,924100.0],["2025-03-28",10.62,10.735,10.42,10.64,856000.0],["2025-03-31",10.52,10.945,10.419,10.84,1099600.0],["2025-04-01",10.83,11.17,10.7,10.82,1429500.0],["2025-04-02",10.71,11.1,10.71,10.81,1086900.0],["2025-04-03",10.46,10.625,10.29,10.33,1045300.0],["2025-04-04",10.1,10.36,9.98,10.1,1319600.0],["2025-04-07",9.89,10.02,9.4,9.56,1577200.0],["2025-04-08",9.6,9.81,8.975,9.0,1615400.0],["2025-04-09",8.85,9.87,8.66,9.8,2231900.0],["2025-04-10",9.67,9.67,8.83,8.96,1413900.0],["2025-04-11",9.01,9.03,8.44,8.66,1608000.0],["2025-04-14",8.8,8.87,8.11,8.22,2070100.0],["2025-04-15",8.08,8.26,7.875,8.0,1648400.0],["2025-04-16",7.93,8.16,7.81,7.82,1484500.0],["2025-04-17",7.75,7.95,7.72,7.79,1527600.0],["2025-04-21",7.69,7.833,7.105,7.33,1636000.0],["2025-04-22",7.38,7.65,7.28,7.445,1975300.0],["2025-04-23",7.61,7.93,7.58,7.73,1324200.0],["2025-04-24",7.73,8.17,7.578,8.03,2411100.0],["2025-04-25",8.06,8.435,7.94,8.41,1656400.0],["2025-04-28",8.41,8.555,7.94,8.16,1633300.0],["2025-04-29",8.14,8.505,7.91,8.37,1399700.0],["2025-04-30",8.22,8.6,8.12,8.51,1794700.0],["2025-05-01",8.52,8.67,8.32,8.5,2442100.0],["2025-05-02",8.57,8.91,8.555,8.78,1737600.0],["2025-05-05",8.8,8.94,8.66,8.7,4422500.0],["2025-05-06",8.91,9.15,8.75,8.85,2490900.0],["2025-05-07",8.8,8.93,7.95,8.235,2787900.0],["2025-05-08",8.28,8.745,8.28,8.375,2040300.0],["2025-05-09",8.4,8.58,8.33,8.575,942100.0],["2025-05-12",9.0,9.125,8.81,9.11,1257600.0],["2025-05-13",9.11,9.196,9.005,9.025,1263600.0],["2025-05-14",9.03,9.12,8.83,8.9,886200.0],["2025-05-15",8.85,9.145,8.72,9.04,739700.0],["2025-05-16",9.04,9.13,8.83,9.02,925500.0],["2025-05-19",8.93,9.075,8.88,8.99,964000.0],["2025-05-20",8.98,9.32,8.98,9.25,827000.0],["2025-05-21",9.1,9.2,8.95,9.06,900300.0],["2025-05-22",9.0,9.045,8.735,8.94,795200.0],["2025-05-23",8.78,8.91,8.69,8.78,764700.0],["2025-05-27",8.95,9.36,8.79,9.31,1232100.0],["2025-05-28",9.27,9.38,9.03,9.08,868700.0],["2025-05-29",9.07,9.24,8.81,8.98,770600.0],["2025-05-30",8.92,9.075,8.71,8.98,1273700.0],["2025-06-02",8.94,8.97,8.705,8.75,883400.0],["2025-06-03",8.75,8.935,8.565,8.86,961600.0],["2025-06-04",8.91,9.07,8.84,8.86,688200.0],["2025-06-05",8.86,9.17,8.78,9.02,1104800.0],["2025-06-06",9.08,9.18,8.83,8.9,693700.0],["2025-06-09",9.03,9.085,8.74,8.82,829600.0],["2025-06-10",8.89,9.07,8.7,8.82,1301500.0],["2025-06-11",8.88,9.0,8.74,8.75,914700.0],["2025-06-12",8.68,8.9,8.61,8.795,736300.0],["2025-06-13",8.63,8.795,8.51,8.6,881600.0],["2025-06-16",8.63,8.74,8.445,8.62,1163900.0],["2025-06-17",8.54,8.725,8.44,8.51,1119900.0],["2025-06-18",8.47,8.65,8.33,8.48,1335600.0],["2025-06-20",8.56,8.63,8.37,8.39,4103000.0],["2025-06-23",8.38,8.43,8.06,8.3,1239800.0],["2025-06-24",8.43,8.79,8.27,8.76,1761500.0],["2025-06-25",8.77,9.1,8.68,9.01,1635800.0],["2025-06-26",9.08,9.47,9.02,9.42,1811300.0],["2025-06-27",9.42,9.62,9.25,9.55,4365700.0],["2025-06-30",9.55,9.63,9.33,9.43,1906300.0],["2025-07-01",9.33,9.45,8.79,9.4,3119500.0],["2025-07-02",9.33,9.425,9.2,9.37,1772900.0],["2025-07-03",9.38,9.43,9.18,9.32,800500.0],["2025-07-07",9.22,9.38,9.205,9.25,1354100.0],["2025-07-08",9.28,9.63,9.185,9.53,1476800.0],["2025-07-09",9.55,9.6,9.11,9.24,865000.0],["2025-07-10",9.25,9.6,9.13,9.45,1007600.0],["2025-07-11",9.34,9.42,9.17,9.22,848900.0],["2025-07-14",9.19,9.22,9.05,9.17,793400.0],["2025-07-15",9.18,9.225,8.93,8.93,948300.0],["2025-07-16",9.0,9.14,8.78,9.13,1016300.0],["2025-07-17",8.81,9.39,8.8,9.2,1037500.0],["2025-07-18",9.38,9.38,9.1,9.22,1028000.0],["2025-07-21",9.23,9.43,9.08,9.15,733000.0],["2025-07-22",9.27,9.64,9.17,9.48,1426300.0],["2025-07-23",9.48,9.65,9.385,9.64,921400.0],["2025-07-24",9.6,9.65,9.18,9.22,1332000.0],["2025-07-25",9.28,9.47,9.075,9.44,699800.0],["2025-07-28",9.49,9.67,9.32,9.59,1053200.0],["2025-07-29",9.59,9.59,9.26,9.33,799200.0],["2025-07-30",9.33,9.45,9.1,9.13,996700.0],["2025-07-31",9.05,9.16,8.81,8.97,1082400.0],["2025-08-01",8.9,9.08,8.575,8.75,1238700.0],["2025-08-04",8.74,9.27,8.6,9.11,1499600.0],["2025-08-05",9.11,10.14,9.02,10.11,3491700.0],["2025-08-06",10.1,10.2,9.81,9.85,1684500.0],["2025-08-07",9.93,9.94,9.14,9.28,1400700.0],["2025-08-08",9.34,9.37,9.03,9.19,1004100.0],["2025-08-11",9.27,9.42,9.16,9.33,906100.0],["2025-08-12",9.4,9.57,9.265,9.54,1108400.0],["2025-08-13",9.63,10.37,9.6,9.75,1949700.0],["2025-08-14",9.46,9.59,9.36,9.49,879700.0],["2025-08-15",9.62,9.62,9.41,9.485,688400.0],["2025-08-18",9.57,9.64,9.37,9.38,905700.0],["2025-08-19",9.39,9.565,9.33,9.45,724100.0],["2025-08-20",9.45,9.45,9.215,9.33,577000.0],["2025-08-21",9.3,9.48,9.285,9.32,555500.0],["2025-08-22",9.36,9.95,9.32,9.61,1382600.0],["2025-08-25",9.55,9.55,9.14,9.23,875200.0],["2025-08-26",9.16,9.285,9.13,9.21,808700.0],["2025-08-27",9.15,9.31,9.103,9.21,618300.0],["2025-08-28",9.3,9.34,9.105,9.24,790500.0],["2025-08-29",9.24,9.64,9.13,9.49,1096800.0],["2025-09-02",9.34,9.49,9.13,9.15,1068100.0],["2025-09-03",9.1,9.17,8.955,9.09,1037800.0],["2025-09-04",9.14,9.21,8.95,9.21,805100.0],["2025-09-05",9.2,9.54,9.14,9.51,1369500.0],["2025-09-08",9.55,9.55,9.22,9.42,898700.0],["2025-09-09",9.48,9.52,9.22,9.23,860600.0],["2025-09-10",9.17,9.295,9.075,9.16,614800.0],["2025-09-11",9.15,9.59,9.15,9.53,1367100.0],["2025-09-12",9.47,9.5,9.265,9.29,796800.0],["2025-09-15",9.32,9.375,9.1,9.11,1126900.0],["2025-09-16",9.08,9.3,9.0,9.22,1090000.0],["2025-09-17",9.27,9.42,8.89,8.91,1038600.0],["2025-09-18",8.91,9.23,8.89,9.22,1207300.0],["2025-09-19",9.22,9.26,8.87,8.89,2663000.0],["2025-09-22",8.83,8.94,8.76,8.85,941200.0],["2025-09-23",8.98,9.29,8.865,8.97,907100.0],["2025-09-24",8.99,9.05,8.855,8.95,526700.0],["2025-09-25",8.85,8.905,8.645,8.73,1125800.0],["2025-09-26",8.72,9.01,8.72,8.89,722500.0],["2025-09-29",8.93,8.975,8.62,8.68,845400.0],["2025-09-30",8.67,8.965,8.659,8.95,874500.0],["2025-10-01",8.91,9.15,8.845,9.11,942100.0],["2025-10-02",9.11,9.455,9.07,9.44,889200.0],["2025-10-03",9.405,9.65,9.075,9.09,1374200.0],["2025-10-06",9.175,9.25,8.94,8.96,787300.0],["2025-10-07",8.95,9.06,8.92,9.02,740100.0],["2025-10-08",9.05,9.07,8.89,8.96,418500.0],["2025-10-09",8.96,9.095,8.855,8.96,409900.0],["2025-10-10",9.03,9.12,8.69,8.7,952200.0],["2025-10-13",8.85,8.97,8.69,8.7,639200.0],["2025-10-14",8.65,9.05,8.62,9.04,611100.0],["2025-10-15",9.09,9.24,9.06,9.2,636700.0],["2025-10-16",9.19,9.39,9.08,9.13,799100.0],["2025-10-17",9.095,9.22,8.99,9.14,670100.0],["2025-10-20",9.19,9.59,9.15,9.47,909900.0],["2025-10-21",9.47,9.705,9.415,9.63,987100.0],["2025-10-22",9.67,9.67,9.38,9.44,620600.0],["2025-10-23",9.44,9.51,9.2,9.23,755200.0],["2025-10-24",9.36,9.44,9.285,9.37,705400.0],["2025-10-27",9.4,9.495,9.335,9.41,647200.0],["2025-10-28",9.42,9.56,9.27,9.47,880700.0],["2025-10-29",9.43,9.5,9.065,9.17,769700.0],["2025-10-30",9.06,9.17,8.88,8.95,900900.0],["2025-10-31",8.89,9.16,8.815,8.99,1064900.0],["2025-11-03",9.01,9.21,8.86,9.09,1727700.0],["2025-11-04",9.64,10.68,9.53,10.67,4439100.0],["2025-11-05",10.65,10.67,9.9,10.34,1746600.0],["2025-11-06",10.27,10.35,9.565,9.61,1121900.0],["2025-11-07",9.6,9.84,9.45,9.5,844200.0],["2025-11-10",9.46,9.53,9.33,9.4,686000.0],["2025-11-11",9.42,9.805,9.34,9.54,622500.0],["2025-11-12",9.48,9.67,9.28,9.32,1055400.0],["2025-11-13",9.2,9.5,9.2,9.33,717000.0],["2025-11-14",9.29,9.3,9.08,9.19,592500.0],["2025-11-17",9.19,9.555,9.07,9.33,954500.0],["2025-11-18",9.28,9.3,9.02,9.1,846300.0],["2025-11-19",9.1,9.175,8.99,9.1,700200.0],["2025-11-20",9.19,9.355,9.01,9.11,866700.0],["2025-11-21",9.12,9.71,9.1,9.59,1018000.0],["2025-11-24",9.58,9.88,9.454,9.86,1230900.0],["2025-11-25",9.94,10.21,9.48,9.68,1778000.0],["2025-11-26",9.7,9.845,9.59,9.61,1176200.0],["2025-11-28",9.67,9.82,9.54,9.66,412200.0],["2025-12-01",9.54,9.825,9.54,9.75,1192100.0],["2025-12-02",9.76,9.84,9.31,9.43,1101000.0],["2025-12-03",9.43,9.6,9.32,9.34,979700.0],["2025-12-04",9.27,9.54,9.27,9.38,968500.0],["2025-12-05",9.32,9.56,9.28,9.42,506700.0],["2025-12-08",9.48,9.57,9.27,9.39,916300.0],["2025-12-09",9.38,9.57,9.36,9.49,660000.0],["2025-12-10",9.79,10.47,9.68,10.29,3041800.0],["2025-12-11",10.265,10.56,10.21,10.25,1268900.0],["2025-12-12",10.24,10.46,10.13,10.4,819200.0],["2025-12-15",10.42,10.535,10.18,10.27,1234400.0],["2025-12-16",10.25,10.485,10.144,10.35,1059400.0],["2025-12-17",10.26,10.55,10.209,10.48,1037300.0],["2025-12-18",10.5,10.615,10.19,10.23,916300.0],["2025-12-19",10.12,10.225,9.92,9.97,3657200.0],["2025-12-22",9.97,10.38,9.95,10.29,987400.0],["2025-12-23",10.18,10.29,10.06,10.11,779300.0],["2025-12-24",10.13,10.325,10.08,10.24,431300.0],["2025-12-26",10.29,10.39,10.19,10.25,1090400.0],["2025-12-29",10.27,10.27,10.13,10.17,890300.0],["2025-12-30",10.375,10.375,10.03,10.12,908700.0],["2025-12-31",10.12,10.17,9.94,9.96,973200.0],["2026-01-02",9.95,10.035,9.62,9.67,1062800.0],["2026-01-05",9.63,9.8,9.53,9.78,870300.0],["2026-01-06",9.75,10.23,9.695,10.08,1355300.0],["2026-01-07",10.08,10.51,10.08,10.5,1094200.0],["2026-01-08",10.41,10.735,10.41,10.62,709000.0],["2026-01-09",10.62,10.815,10.235,10.49,735500.0],["2026-01-12",10.46,10.675,10.305,10.6,829100.0],["2026-01-13",10.68,10.73,10.47,10.61,757900.0],["2026-01-14",10.61,10.7,10.48,10.54,652900.0],["2026-01-15",10.55,10.85,10.4,10.64,790900.0],["2026-01-16",10.7,10.92,10.51,10.61,779100.0],["2026-01-20",10.47,10.6,10.32,10.4,832400.0],["2026-01-21",10.43,10.64,10.34,10.52,858600.0],["2026-01-22",10.59,10.87,10.475,10.5,1004600.0],["2026-01-23",10.44,10.44,9.88,10.09,713600.0],["2026-01-26",10.09,10.36,9.92,10.23,824000.0],["2026-01-27",10.08,10.185,10.015,10.06,850500.0],["2026-01-28",10.08,10.08,9.55,9.62,949800.0],["2026-01-29",9.66,9.85,9.46,9.79,748700.0],["2026-01-30",9.75,10.115,9.75,10.05,957200.0],["2026-02-02",10.07,10.26,9.985,10.1,883900.0],["2026-02-03",10.1,10.25,9.825,9.96,722000.0],["2026-02-04",10.05,10.23,9.86,10.03,893300.0],["2026-02-05",10.08,10.74,10.08,10.49,1374800.0],["2026-02-06",10.37,10.765,10.33,10.65,1043000.0],["2026-02-09",10.57,10.93,10.33,10.72,1003600.0],["2026-02-10",10.68,10.87,10.58,10.64,1146000.0],["2026-02-11",10.64,10.705,10.42,10.54,865400.0],["2026-02-12",10.45,10.5,9.97,10.09,860400.0],["2026-02-13",10.19,10.33,10.06,10.2,628400.0],["2026-02-17",10.22,10.46,10.2,10.3,761800.0],["2026-02-18",10.23,10.49,10.23,10.35,1343200.0],["2026-02-19",10.195,10.26,9.95,10.05,982300.0],["2026-02-20",10.05,10.36,9.93,10.34,1047900.0],["2026-02-23",10.29,10.44,10.13,10.29,1303400.0],["2026-02-24",10.05,10.165,8.505,8.855,4166700.0],["2026-02-25",8.82,9.495,8.75,9.33,2890700.0],["2026-02-26",9.35,9.35,8.84,9.08,1960100.0],["2026-02-27",8.94,9.24,8.77,9.15,1302800.0],["2026-03-02",9.25,9.725,9.193,9.64,1339100.0],["2026-03-03",9.41,9.54,9.035,9.4,1375500.0],["2026-03-04",9.61,9.81,9.5,9.67,1037800.0],["2026-03-05",9.51,9.71,9.31,9.6,2088500.0],["2026-03-06",9.41,9.62,9.24,9.49,1299700.0],["2026-03-09",9.34,9.715,9.1,9.67,2393800.0],["2026-03-10",9.8,9.98,9.58,9.7,2747100.0],["2026-03-11",9.69,9.81,9.63,9.75,1691900.0],["2026-03-12",9.6,9.835,9.55,9.75,2028100.0],["2026-03-13",10.25,10.615,10.1,10.595,1985700.0],["2026-03-16",10.64,10.88,10.4,10.42,1170000.0],["2026-03-17",10.44,10.8,10.425,10.45,1010400.0],["2026-03-18",10.37,10.705,10.22,10.47,1257000.0],["2026-03-19",10.45,10.663,9.872,10.08,946000.0],["2026-03-20",10.07,10.073,9.81,9.91,2888700.0],["2026-03-23",10.11,10.63,10.01,10.37,1598300.0],["2026-03-24",10.46,11.69,10.41,11.48,2812100.0],["2026-03-25",11.54,11.75,11.27,11.39,1532100.0],["2026-03-26",11.3,11.63,11.249,11.41,978400.0],["2026-03-27",11.34,11.37,11.075,11.2,772600.0],["2026-03-30",11.2,11.563,10.99,11.29,2419000.0],["2026-03-31",11.48,11.98,11.455,11.9,2191100.0],["2026-04-01",11.9,12.02,11.62,11.86,1095600.0],["2026-04-02",11.86,12.09,11.75,12.03,1056900.0],["2026-04-06",11.98,12.28,11.93,12.07,720600.0],["2026-04-07",11.69,12.13,11.69,11.94,929100.0],["2026-04-08",12.23,12.36,12.12,12.18,1177700.0],["2026-04-09",12.08,12.27,11.835,12.22,968500.0],["2026-04-10",12.27,12.35,12.1,12.17,644900.0],["2026-04-13",12.26,12.55,11.82,12.32,1353700.0],["2026-04-14",12.3,12.83,12.29,12.77,1352400.0],["2026-04-15",12.77,12.87,12.53,12.65,1536500.0],["2026-04-16",12.59,12.7,12.255,12.58,1451200.0],["2026-04-17",12.655,12.845,12.56,12.66,1348400.0],["2026-04-20",12.6,12.86,12.54,12.67,1037400.0],["2026-04-21",12.71,12.75,12.11,12.15,1468200.0],["2026-04-22",12.22,12.76,12.19,12.71,1534000.0],["2026-04-23",12.74,12.8,12.56,12.73,1146200.0],["2026-04-24",12.65,12.94,12.565,12.8,1280500.0],["2026-04-27",12.8,13.3,12.8,13.08,1274800.0],["2026-04-28",13.09,13.39,13.09,13.38,1009800.0],["2026-04-29",13.27,13.4,12.965,13.08,1183000.0],["2026-04-30",12.97,13.18,12.85,13.11,924800.0],["2026-05-01",13.13,13.3,13.02,13.17,1128400.0],["2026-05-04",13.09,13.43,12.995,13.04,1499100.0],["2026-05-05",10.98,12.13,10.8,11.75,4741200.0],["2026-05-06",11.71,12.215,11.36,11.42,2346100.0],["2026-05-07",11.48,11.92,11.37,11.73,1953000.0],["2026-05-08",11.75,11.905,11.235,11.3,1484500.0],["2026-05-11",11.49,11.635,11.165,11.24,1838500.0],["2026-05-12",11.26,11.54,10.94,11.25,1869400.0],["2026-05-13",11.19,11.24,10.77,10.81,1863500.0],["2026-05-14",10.73,10.95,10.66,10.74,1247200.0],["2026-05-15",10.78,10.78,10.56,10.66,1130700.0],["2026-05-18",10.7,11.03,10.655,10.72,1342000.0],["2026-05-19",10.72,10.72,10.26,10.35,1387500.0],["2026-05-20",10.35,10.565,10.18,10.48,1101700.0],["2026-05-21",10.39,10.565,10.11,10.53,755200.0],["2026-05-22",10.53,10.57,10.385,10.45,730700.0],["2026-05-26",10.4,10.53,10.24,10.36,826700.0],["2026-05-27",10.39,10.5,10.245,10.36,825800.0],["2026-05-28",10.31,10.39,10.05,10.35,1503700.0],["2026-05-29",10.32,10.39,10.06,10.13,1451900.0],["2026-06-01",10.06,10.15,9.72,9.93,1944300.0],["2026-06-02",9.83,9.98,9.59,9.65,1798200.0],["2026-06-03",9.695,9.765,9.515,9.72,1526300.0],["2026-06-04",9.85,9.96,9.645,9.73,1245700.0],["2026-06-05",9.83,10.07,9.76,9.89,920400.0],["2026-06-08",9.89,9.925,9.59,9.65,908100.0],["2026-06-09",9.68,9.92,9.67,9.81,895300.0],["2026-06-10",9.89,10.11,9.805,9.93,906900.0],["2026-06-11",9.92,10.16,9.76,10.1,904600.0],["2026-06-12",10.1,10.275,10.095,10.16,769400.0],["2026-06-15",10.17,10.195,9.895,9.96,1225600.0],["2026-06-16",9.99,10.43,9.99,10.14,1439000.0],["2026-06-17",10.14,10.14,9.445,9.53,2337300.0],["2026-06-18",9.55,9.7,9.53,9.65,2315700.0],["2026-06-22",9.66,9.73,9.555,9.66,1394400.0],["2026-06-23",9.71,9.785,9.63,9.7,2019900.0],["2026-06-24",9.7,10.22,9.68,10.03,2435000.0],["2026-06-25",10.04,10.15,9.76,10.02,2068500.0],["2026-06-26",10.05,10.32,9.91,10.29,4334800.0],["2026-06-29",10.38,10.44,10.14,10.21,1889000.0],["2026-06-30",10.21,10.465,9.91,10.42,1570900.0],["2026-07-01",10.44,10.95,10.44,10.6,1461200.0],["2026-07-02",10.6,10.83,10.6,10.76,729700.0],["2026-07-06",10.61,10.76,10.2228,10.27,1207183.685667],["2026-07-07",10.4,10.46,10.14,10.15,949622.726692],["2026-07-08",10.05,10.135,9.93,9.99,1315886.737645],["2026-07-09",9.93,10.18,9.74,10.16,981210.151382],["2026-07-10",10.17,10.26,9.945,10.22,1117169.197075],["2026-07-13",10.24,10.53,10.2345,10.29,1054413.732953],["2026-07-14",10.27,10.295,9.97,10.19,847393.904635],["2026-07-15",10.27,10.74,10.13,10.59,1241786.242668],["2026-07-16",10.7,11,10.66,10.9,1044929.559893],["2026-07-17",10.81,11.03,10.795,10.96,747848.711895],["2026-07-20",10.91,11.25,10.77,10.98,1336404.884157],["2026-07-21",11.55,11.7,11,11.21,1736358.781936],["2026-07-22",11.32,11.37,10.86,10.88,917230.96388],["2026-07-23",10.8,10.83,10.37,10.47,1022225.488643],["2026-07-24",10.63,10.9,10.47,10.76,821490.120876],["2026-07-27",10.662,11.13,10.662,10.96,967277.199404],["2026-07-28",11.12,11.295,11,11.22,771747.274693],["2026-07-29",11.22,11.25,10.68,10.79,928724.086086],["2026-07-30",10.64,11.11,10.6,10.68,929590.272074],["2026-07-31",10.62,10.81,10.44,10.8,745993.620693],["2026-08-03",10.97,11.24,10.71,10.83,1793483.57985],["2026-08-04",6.675,7.03,6.14,6.71,18992282.714491],["2026-08-05",6.76,6.98,6.345,6.495,9992471.393487],["2026-08-06",6.44,6.46,5.89,6.045,10702601.448781],["2026-08-07",6.03,6.07,5.665,5.69,5619148.35187],["2026-08-10",5.59,5.61,5.31,5.375,2149447.284388],["2026-08-11",5.4,5.83,5.375,5.65,5295323.597879],["2026-08-12",5.61,5.86,5.57,5.77,4277410.37898],["2026-08-13",5.79,5.94,5.69,5.7,2512802.651379],["2026-08-14",5.7,5.905,5.69,5.81,2351050.103506]]}