{"t":"ALEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-02-07",18.7,19.5,18.0,18.08,3626100.0],["2019-02-08",17.72,17.8,15.554,16.3,1094100.0],["2019-02-11",16.23,17.5,16.16,17.18,538600.0],["2019-02-12",17.2,17.9,17.2,17.5,299500.0],["2019-02-13",17.5,19.0,17.5,18.25,957300.0],["2019-02-14",18.26,18.9,18.0,18.8,337800.0],["2019-02-15",18.9,20.38,18.7,19.78,408900.0],["2019-02-19",19.75,22.0,18.941,20.73,530100.0],["2019-02-20",21.12,21.83,20.6,20.92,405800.0],["2019-02-21",21.29,22.22,20.88,21.41,529300.0],["2019-02-22",21.47,23.6,20.905,22.5,436800.0],["2019-02-25",22.85,23.84,21.18,21.53,254500.0],["2019-02-26",21.52,22.32,19.396,20.62,211400.0],["2019-02-27",20.57,22.81,19.86,19.92,257600.0],["2019-02-28",19.86,20.99,19.25,19.59,187900.0],["2019-03-01",19.86,22.61,19.8,21.0,412500.0],["2019-03-04",21.69,23.497,20.41,20.86,426400.0],["2019-03-05",21.23,22.003,19.42,21.02,187500.0],["2019-03-06",21.34,22.225,19.41,19.5,219900.0],["2019-03-07",19.5,19.75,17.51,17.7,515400.0],["2019-03-08",17.69,18.79,16.17,16.61,529800.0],["2019-03-11",16.79,17.03,15.16,15.97,566300.0],["2019-03-12",16.0,17.055,15.97,16.62,343100.0],["2019-03-13",16.63,16.843,16.02,16.4,245800.0],["2019-03-14",16.61,17.63,16.08,17.35,307000.0],["2019-03-15",17.61,18.35,17.31,18.05,1554500.0],["2019-03-18",17.97,19.0,17.4,18.81,244300.0],["2019-03-19",18.75,19.84,18.5,19.26,204000.0],["2019-03-20",19.14,19.34,18.25,18.9,465300.0],["2019-03-21",18.75,19.01,17.63,18.52,383900.0],["2019-03-22",18.4,18.576,17.85,18.05,217200.0],["2019-03-25",18.16,19.47,17.91,19.39,72300.0],["2019-03-26",19.42,20.0,18.84,19.36,60900.0],["2019-03-27",18.98,19.32,17.55,17.73,147000.0],["2019-03-28",17.67,18.76,17.57,18.04,163900.0],["2019-03-29",18.13,19.5,17.64,18.72,298500.0],["2019-04-01",18.9,19.9,18.75,19.81,218000.0],["2019-04-02",19.66,21.5,19.427,21.28,389900.0],["2019-04-03",21.37,22.93,21.267,22.3,303300.0],["2019-04-04",22.24,23.56,22.24,23.4,222200.0],["2019-04-05",23.47,25.1,23.4,24.06,357000.0],["2019-04-08",24.0,25.905,23.78,25.77,291800.0],["2019-04-09",25.77,26.21,23.22,23.48,585000.0],["2019-04-10",23.39,24.27,22.422,24.18,269500.0],["2019-04-11",24.37,24.565,23.597,24.4,87600.0],["2019-04-12",24.56,27.0,24.277,26.42,820800.0],["2019-04-15",26.25,26.4,24.042,24.69,185800.0],["2019-04-16",25.01,25.63,24.7,24.9,72900.0],["2019-04-17",24.92,24.92,21.115,21.53,290000.0],["2019-04-18",21.5,22.5,20.88,22.47,155500.0],["2019-04-22",22.34,22.5,21.01,21.4,126500.0],["2019-04-23",21.44,21.77,21.216,21.22,65000.0],["2019-04-24",21.37,21.85,20.632,21.59,136300.0],["2019-04-25",21.72,21.75,21.11,21.48,55900.0],["2019-04-26",21.52,21.52,21.11,21.36,69300.0],["2019-04-29",21.44,21.76,20.305,20.7,138000.0],["2019-04-30",20.66,20.87,19.6,19.86,72100.0],["2019-05-01",19.94,20.8,19.35,19.72,103200.0],["2019-05-02",19.79,20.74,19.35,20.5,118100.0],["2019-05-03",20.53,20.53,19.626,19.89,81800.0],["2019-05-06",19.58,20.5,19.58,20.26,70600.0],["2019-05-07",20.09,20.09,18.267,18.74,67600.0],["2019-05-08",18.73,20.65,18.582,20.35,50400.0],["2019-05-09",20.0,20.9,19.42,19.91,74300.0],["2019-05-10",19.85,20.34,19.21,20.05,135400.0],["2019-05-13",19.68,20.21,18.54,19.82,209000.0],["2019-05-14",19.43,21.66,19.234,21.04,163700.0],["2019-05-15",21.42,22.54,20.446,21.83,111800.0],["2019-05-16",21.94,23.14,20.62,20.97,185000.0],["2019-05-17",20.66,20.85,19.695,20.31,147700.0],["2019-05-20",19.92,20.24,19.285,19.61,88400.0],["2019-05-21",19.81,20.44,19.55,19.74,84600.0],["2019-05-22",19.71,19.91,18.622,19.53,74200.0],["2019-05-23",19.24,19.421,18.51,18.98,50200.0],["2019-05-24",19.1,19.8,18.94,19.5,52400.0],["2019-05-28",19.59,19.98,18.58,18.84,77500.0],["2019-05-29",18.83,19.0,17.55,17.87,81800.0],["2019-05-30",18.06,18.068,17.27,17.35,83000.0],["2019-05-31",17.06,17.269,16.0,16.91,78600.0],["2019-06-03",16.89,17.006,15.78,16.26,104200.0],["2019-06-04",16.54,17.23,15.87,16.98,66800.0],["2019-06-05",17.11,17.492,16.18,16.81,93300.0],["2019-06-06",17.35,17.35,16.6,16.96,86500.0],["2019-06-07",17.1,17.39,16.04,17.35,105600.0],["2019-06-10",17.65,20.96,17.55,19.0,332000.0],["2019-06-11",19.81,20.3,19.0,20.27,104400.0],["2019-06-12",20.26,20.7,19.82,20.1,138500.0],["2019-06-13",20.19,21.22,19.99,20.73,132400.0],["2019-06-14",20.7,21.175,19.7,20.16,168100.0],["2019-06-17",20.15,20.99,19.42,20.35,154900.0],["2019-06-18",20.52,20.74,19.34,19.53,99800.0],["2019-06-19",19.58,19.77,18.8,19.12,76000.0],["2019-06-20",19.1,19.1,18.07,18.33,103100.0],["2019-06-21",18.22,18.96,17.67,18.2,388900.0],["2019-06-24",18.26,18.853,17.729,18.23,103700.0],["2019-06-25",18.17,18.5,17.5,17.82,69200.0],["2019-06-26",17.74,17.98,17.42,17.5,94400.0],["2019-06-27",17.56,18.08,17.37,17.99,52200.0],["2019-06-28",18.17,19.61,18.17,19.0,660500.0],["2019-07-01",19.34,19.46,18.63,18.88,94600.0],["2019-07-02",18.79,19.875,18.718,19.57,94200.0],["2019-07-03",19.68,19.81,18.22,18.59,49100.0],["2019-07-05",18.5,19.16,18.5,19.06,140000.0],["2019-07-08",19.06,19.755,18.68,19.03,135900.0],["2019-07-09",18.93,19.08,18.3,18.81,102800.0],["2019-07-10",18.81,19.36,18.78,19.0,123000.0],["2019-07-11",19.06,19.212,18.48,18.76,106700.0],["2019-07-12",18.85,19.17,18.29,18.52,62100.0],["2019-07-15",18.81,19.55,18.687,19.0,87400.0],["2019-07-16",18.66,19.265,18.62,19.04,213400.0],["2019-07-17",19.06,19.336,18.09,18.23,151200.0],["2019-07-18",18.95,19.45,18.428,18.75,257000.0],["2019-07-19",18.78,19.185,18.4,18.84,99200.0],["2019-07-22",18.8,19.04,18.48,18.91,86700.0],["2019-07-23",19.0,19.36,18.89,19.24,87200.0],["2019-07-24",19.15,20.0,18.746,19.88,162300.0],["2019-07-25",22.24,22.25,20.75,20.86,424400.0],["2019-07-26",21.3,21.729,20.781,20.99,194000.0],["2019-07-29",21.51,22.41,21.51,22.2,165100.0],["2019-07-30",22.285,22.4,21.0,21.62,517200.0],["2019-07-31",21.67,21.997,20.85,21.12,210100.0],["2019-08-01",21.3,21.41,20.0,20.08,280100.0],["2019-08-02",20.15,20.609,19.67,19.9,179300.0],["2019-08-05",20.0,20.363,18.0,18.4,279800.0],["2019-08-06",18.61,19.59,17.792,19.0,433100.0],["2019-08-07",18.79,18.965,18.065,18.39,142600.0],["2019-08-08",18.35,18.64,17.15,17.77,573100.0],["2019-08-09",17.77,18.28,17.4,18.1,443600.0],["2019-08-12",18.25,18.92,18.21,18.58,309900.0],["2019-08-13",18.06,18.73,17.63,17.8,286400.0],["2019-08-14",17.62,17.8,15.159,15.2,427300.0],["2019-08-15",15.0,15.0,13.64,14.86,436200.0],["2019-08-16",14.66,14.93,14.01,14.85,311800.0],["2019-08-19",15.0,16.0,14.71,15.73,365300.0],["2019-08-20",15.81,16.18,15.62,16.0,355600.0],["2019-08-21",16.2,16.23,15.75,15.84,191100.0],["2019-08-22",15.6,15.91,14.75,15.14,244800.0],["2019-08-23",15.02,15.37,14.85,15.0,182000.0],["2019-08-26",15.2,16.87,15.01,16.11,567900.0],["2019-08-27",16.5,16.72,15.33,15.66,335100.0],["2019-08-28",15.58,16.66,15.58,16.18,319300.0],["2019-08-29",16.38,16.752,16.11,16.61,328000.0],["2019-08-30",16.64,16.77,15.91,16.46,289800.0],["2019-09-03",16.43,16.61,14.975,15.53,299100.0],["2019-09-04",15.69,16.885,15.49,16.14,346300.0],["2019-09-05",16.39,16.72,16.21,16.6,235100.0],["2019-09-06",16.52,16.95,16.3,16.54,199900.0],["2019-09-09",16.54,18.05,16.17,17.32,458500.0],["2019-09-10",17.18,19.56,17.0,19.23,652600.0],["2019-09-11",19.25,19.968,18.83,19.8,390600.0],["2019-09-12",19.46,19.97,18.944,19.56,386900.0],["2019-09-13",19.69,19.95,18.65,18.99,425000.0],["2019-09-16",19.03,19.5,18.51,19.37,389400.0],["2019-09-17",19.3,19.83,19.125,19.59,384000.0],["2019-09-18",19.55,19.89,19.12,19.23,992200.0],["2019-09-19",19.24,19.27,18.4,18.5,798200.0],["2019-09-20",18.6,20.0,18.44,19.92,3273500.0],["2019-09-23",20.0,20.0,18.882,19.09,936000.0],["2019-09-24",19.01,19.1,17.88,17.88,633700.0],["2019-09-25",17.91,18.25,16.84,16.93,420300.0],["2019-09-26",16.81,16.895,15.0,15.105,320600.0],["2019-09-27",15.01,15.47,14.76,15.015,482300.0],["2019-09-30",14.98,15.123,13.71,14.42,357800.0],["2019-10-01",14.39,14.98,13.95,14.2,222000.0],["2019-10-02",14.12,14.45,13.71,14.38,356200.0],["2019-10-03",14.36,14.59,14.04,14.48,216400.0],["2019-10-04",14.48,14.65,14.15,14.505,227400.0],["2019-10-07",14.52,14.965,14.44,14.75,183200.0],["2019-10-08",14.53,14.53,14.0,14.26,167300.0],["2019-10-09",14.4,14.77,14.1,14.17,246500.0],["2019-10-10",14.16,14.69,14.085,14.53,223800.0],["2019-10-11",14.71,15.34,14.66,15.02,298000.0],["2019-10-14",15.0,15.01,14.6,14.68,176900.0],["2019-10-15",14.74,14.97,14.33,14.71,193100.0],["2019-10-16",14.66,15.0,14.56,14.89,154500.0],["2019-10-17",14.93,15.48,14.815,15.05,138300.0],["2019-10-18",14.88,15.01,13.99,14.385,163400.0],["2019-10-21",14.52,15.13,14.25,15.01,140800.0],["2019-10-22",15.0,16.1,15.0,16.0,328000.0],["2019-10-23",15.99,16.79,15.876,16.12,198900.0],["2019-10-24",16.01,16.045,15.47,15.95,247600.0],["2019-10-25",15.93,16.135,15.49,16.0,252100.0],["2019-10-28",16.19,16.75,16.03,16.19,185800.0],["2019-10-29",16.15,17.04,15.57,16.94,223900.0],["2019-10-30",16.83,17.659,16.71,17.38,227700.0],["2019-10-31",17.26,17.305,16.37,16.84,267500.0],["2019-11-01",17.14,17.585,15.97,16.84,253400.0],["2019-11-04",17.0,17.32,16.59,17.25,144100.0],["2019-11-05",17.35,17.48,16.7,17.1,219100.0],["2019-11-06",17.11,17.24,16.45,17.15,145800.0],["2019-11-07",17.35,18.06,17.03,17.85,234000.0],["2019-11-08",17.7,17.91,16.9,17.11,170900.0],["2019-11-11",17.02,17.14,16.49,16.68,282100.0],["2019-11-12",16.73,16.803,16.19,16.31,286200.0],["2019-11-13",16.11,16.55,15.55,15.66,253700.0],["2019-11-14",15.59,16.06,15.33,15.51,447700.0],["2019-11-15",15.7,16.165,15.45,15.98,871400.0],["2019-11-18",16.05,16.05,15.35,15.87,264100.0],["2019-11-19",15.94,15.95,15.32,15.48,262000.0],["2019-11-20",15.5,15.82,14.92,15.8,516000.0],["2019-11-21",15.99,16.18,15.25,15.83,404000.0],["2019-11-22",16.02,16.37,15.72,15.84,339100.0],["2019-11-25",15.99,16.74,15.7,16.51,749200.0],["2019-11-26",16.485,18.67,16.26,18.16,1528600.0],["2019-11-27",18.3,19.25,18.17,18.92,415700.0],["2019-11-29",18.91,19.46,18.62,18.64,194000.0],["2019-12-02",18.61,18.9,17.88,18.62,431000.0],["2019-12-03",18.31,19.88,17.92,19.44,321900.0],["2019-12-04",19.7,20.0,19.13,19.62,350600.0],["2019-12-05",19.81,20.089,19.1,19.39,268400.0],["2019-12-06",20.01,20.12,19.52,19.76,447700.0],["2019-12-09",20.41,21.0,19.19,19.63,253200.0],["2019-12-10",19.59,20.02,19.5,19.55,236500.0],["2019-12-11",19.6,19.81,18.83,19.11,167000.0],["2019-12-12",19.18,20.46,19.18,19.93,300300.0],["2019-12-13",19.89,20.33,19.64,20.21,224200.0],["2019-12-16",20.36,20.55,19.94,20.3,334400.0],["2019-12-17",20.27,20.58,20.02,20.19,235100.0],["2019-12-18",19.48,19.67,18.95,19.32,453500.0],["2019-12-19",19.32,19.59,18.82,19.54,304300.0],["2019-12-20",19.58,21.03,19.33,19.5,2309100.0],["2019-12-23",19.64,20.33,19.3,19.5,481300.0],["2019-12-24",19.52,19.73,19.22,19.5,232700.0],["2019-12-26",19.49,19.53,18.08,18.17,224500.0],["2019-12-27",18.19,18.2,16.92,17.6,309700.0],["2019-12-30",17.66,17.66,16.75,16.87,219200.0],["2019-12-31",16.83,17.42,16.504,17.23,277900.0],["2020-01-02",17.34,17.5,16.266,16.575,194200.0],["2020-01-03",16.29,16.5,16.02,16.25,242900.0],["2020-01-06",15.99,16.65,15.635,16.42,210700.0],["2020-01-07",16.45,16.71,16.17,16.57,228500.0],["2020-01-08",16.58,18.35,16.55,18.22,246900.0],["2020-01-09",18.36,20.0,18.243,18.9,827000.0],["2020-01-10",18.98,19.34,18.4,18.53,246200.0],["2020-01-13",18.53,18.54,17.485,17.72,328200.0],["2020-01-14",17.56,18.48,17.17,18.44,301800.0],["2020-01-15",18.44,19.17,18.2,18.91,383500.0],["2020-01-16",19.19,20.04,19.061,19.89,328700.0],["2020-01-17",20.06,21.84,19.86,21.38,568400.0],["2020-01-21",21.2,22.13,20.985,21.99,339300.0],["2020-01-22",22.01,23.18,21.712,22.93,412100.0],["2020-01-23",25.21,25.45,23.24,23.275,988200.0],["2020-01-24",23.8,24.99,23.7,24.55,662100.0],["2020-01-27",24.77,26.07,24.4,25.73,914800.0],["2020-01-28",25.6,26.0,23.77,24.59,690700.0],["2020-01-29",25.11,26.98,25.08,25.94,697400.0],["2020-01-30",27.0,28.75,25.4,28.17,3526100.0],["2020-01-31",28.3,28.628,26.67,27.94,833800.0],["2020-02-03",27.81,28.51,27.59,28.19,611500.0],["2020-02-04",28.89,31.0,28.76,30.18,1287000.0],["2020-02-05",31.98,34.43,30.97,33.71,1143700.0],["2020-02-06",34.19,35.0,33.47,34.47,739900.0],["2020-02-07",34.27,35.93,33.95,35.28,1527200.0],["2020-02-10",35.49,35.675,28.05,29.26,1811400.0],["2020-02-11",28.91,32.48,28.88,30.0,971500.0],["2020-02-12",30.0,31.1,29.47,30.26,433800.0],["2020-02-13",30.0,31.15,29.16,29.52,496300.0],["2020-02-14",29.51,30.15,28.17,30.0,510500.0],["2020-02-18",29.88,30.2,28.646,28.99,562100.0],["2020-02-19",30.18,31.46,29.8,29.86,578600.0],["2020-02-20",29.82,30.166,28.72,29.88,481000.0],["2020-02-21",29.88,30.99,29.41,30.47,356400.0],["2020-02-24",29.46,30.4,26.53,27.35,988000.0],["2020-02-25",27.58,28.43,27.05,27.39,396100.0],["2020-02-26",27.57,29.08,27.0,27.41,427400.0],["2020-02-27",27.2,27.89,25.75,25.9,984900.0],["2020-02-28",24.89,27.6,24.245,27.48,950400.0],["2020-03-02",27.46,28.64,26.18,28.41,604500.0],["2020-03-03",28.28,28.87,27.46,28.2,495500.0],["2020-03-04",28.78,31.99,28.76,31.34,751200.0],["2020-03-05",30.21,30.96,28.76,29.45,539400.0],["2020-03-06",29.04,31.6,28.4,29.1,425400.0],["2020-03-09",26.91,27.74,25.872,26.13,388900.0],["2020-03-10",27.06,27.12,24.531,27.02,308700.0],["2020-03-11",26.28,27.48,24.66,24.92,452900.0],["2020-03-12",22.45,22.87,20.965,21.09,594100.0],["2020-03-13",24.37,24.77,21.0,24.73,653100.0],["2020-03-16",21.29,25.39,20.65,23.18,674500.0],["2020-03-17",23.8,28.24,21.93,28.18,691200.0],["2020-03-18",25.96,28.41,24.0,25.04,947600.0],["2020-03-19",24.97,29.47,24.63,27.89,685500.0],["2020-03-20",28.54,30.35,27.14,29.31,1453200.0],["2020-03-23",29.57,30.38,23.16,23.81,510600.0],["2020-03-24",25.03,26.11,24.02,24.4,389200.0],["2020-03-25",24.4,25.99,23.36,23.45,519900.0],["2020-03-26",23.45,24.97,22.3,24.75,504600.0],["2020-03-27",23.97,24.88,22.76,22.76,400900.0],["2020-03-30",23.19,25.11,22.86,24.5,347600.0],["2020-03-31",24.38,24.9,23.57,24.13,798200.0],["2020-04-01",23.4,23.5,21.51,21.87,466000.0],["2020-04-02",21.71,22.97,21.26,22.75,389900.0],["2020-04-03",22.11,22.91,21.41,21.9,317300.0],["2020-04-06",23.0,23.98,22.48,23.43,448400.0],["2020-04-07",24.35,24.4,22.41,22.9,465900.0],["2020-04-08",23.36,24.24,23.0,23.37,641500.0],["2020-04-09",23.79,24.45,23.01,23.3,850400.0],["2020-04-13",23.99,23.99,21.86,23.01,305700.0],["2020-04-14",23.56,24.25,23.17,23.49,477100.0],["2020-04-15",22.97,23.115,21.81,22.26,354000.0],["2020-04-16",22.41,24.04,22.02,22.49,769200.0],["2020-04-17",22.61,24.47,22.6,24.28,444200.0],["2020-04-20",24.13,26.0,23.559,25.12,382200.0],["2020-04-21",24.45,25.03,23.2,23.92,199700.0],["2020-04-22",24.17,25.63,23.94,24.87,338900.0],["2020-04-23",24.77,25.17,23.66,24.01,310600.0],["2020-04-24",24.43,25.595,23.74,25.32,424100.0],["2020-04-27",25.78,27.375,25.61,26.4,262500.0],["2020-04-28",27.19,27.23,24.9,25.84,292300.0],["2020-04-29",26.75,28.37,25.97,28.14,333000.0],["2020-04-30",27.78,27.82,24.7,24.72,440600.0],["2020-05-01",23.85,24.45,23.011,24.18,295700.0],["2020-05-04",23.94,25.67,23.61,25.66,268400.0],["2020-05-05",26.13,28.24,25.71,28.08,508300.0],["2020-05-06",28.3,28.61,26.71,27.02,361300.0],["2020-05-07",27.33,27.97,26.91,27.44,254900.0],["2020-05-08",27.93,28.069,26.98,27.24,231600.0],["2020-05-11",27.0,29.26,27.0,29.09,287500.0],["2020-05-12",29.5,29.97,28.08,28.24,391500.0],["2020-05-13",27.89,30.57,27.17,30.07,648500.0],["2020-05-14",29.57,30.4,26.18,26.84,725700.0],["2020-05-15",26.71,28.0,25.53,27.7,556800.0],["2020-05-18",28.59,29.47,28.1,28.33,384900.0],["2020-05-19",27.79,30.0,27.535,28.81,336900.0],["2020-05-20",29.21,30.765,28.5,30.6,331400.0],["2020-05-21",29.74,31.7,28.53,31.61,559200.0],["2020-05-22",31.75,34.24,31.06,33.1,493400.0],["2020-05-26",34.69,34.89,31.29,31.64,612900.0],["2020-05-27",32.02,33.04,30.01,32.74,566800.0],["2020-05-28",32.92,33.285,31.13,31.47,510500.0],["2020-05-29",31.46,33.0,31.22,32.7,966700.0],["2020-06-01",32.43,33.67,31.9,33.11,569200.0],["2020-06-02",33.15,33.52,32.03,32.9,566900.0],["2020-06-03",33.11,33.422,30.51,30.56,463400.0],["2020-06-04",30.98,31.64,30.09,30.31,361800.0],["2020-06-05",30.82,30.9,29.89,29.99,405000.0],["2020-06-08",29.96,31.365,29.44,30.88,344300.0],["2020-06-09",30.86,31.711,30.801,31.07,444900.0],["2020-06-10",31.47,32.17,31.12,31.18,322200.0],["2020-06-11",30.41,30.93,29.01,29.05,433700.0],["2020-06-12",29.95,30.26,28.5,29.28,401600.0],["2020-06-15",28.58,30.225,28.58,29.75,855800.0],["2020-06-16",31.04,31.56,29.86,30.245,885000.0],["2020-06-17",30.47,32.99,30.36,31.9,601000.0],["2020-06-18",31.59,32.55,30.89,31.12,382600.0],["2020-06-19",31.35,32.33,30.0,30.58,1561000.0],["2020-06-22",30.55,31.99,29.12,30.2,568000.0],["2020-06-23",30.54,33.82,30.5,31.02,1042900.0],["2020-06-24",31.04,31.98,28.71,29.41,621100.0],["2020-06-25",29.41,29.965,27.62,28.27,792000.0],["2020-06-26",28.5,28.57,23.35,24.29,2852500.0],["2020-06-29",24.4,25.02,23.1,23.5,731300.0],["2020-06-30",23.41,24.53,23.21,24.44,1065300.0],["2020-07-01",24.56,25.73,23.926,24.96,655200.0],["2020-07-02",25.01,25.4,23.675,23.81,348800.0],["2020-07-06",22.76,22.95,21.31,22.78,1094300.0],["2020-07-07",22.78,24.15,22.64,23.51,502300.0],["2020-07-08",23.75,24.43,23.42,24.29,433400.0],["2020-07-09",24.37,25.2,23.3,24.05,487400.0],["2020-07-10",23.96,24.47,23.23,23.3,342500.0],["2020-07-13",23.67,24.24,22.45,22.55,381100.0],["2020-07-14",22.56,22.97,22.01,22.5,581200.0],["2020-07-15",22.5,23.695,22.46,22.795,863400.0],["2020-07-16",22.8,22.937,21.65,22.55,691600.0],["2020-07-17",22.56,23.96,22.31,23.51,578200.0],["2020-07-20",23.61,25.0,23.54,23.71,584900.0],["2020-07-21",23.73,23.73,21.22,21.38,830100.0],["2020-07-22",22.09,23.22,21.5,22.73,554500.0],["2020-07-23",22.73,23.32,21.85,22.29,357100.0],["2020-07-24",22.66,22.66,21.6,22.18,505400.0],["2020-07-27",22.93,23.76,22.31,23.37,940900.0],["2020-07-28",23.08,23.26,21.08,21.34,788500.0],["2020-07-29",16.45,18.67,14.7,16.31,7834100.0],["2020-07-30",17.08,17.454,16.11,16.78,2145100.0],["2020-07-31",16.75,16.75,15.44,15.67,1394600.0],["2020-08-03",16.0,16.06,15.315,15.48,1508600.0],["2020-08-04",15.5,15.66,15.0,15.02,875500.0],["2020-08-05",15.1,15.209,14.36,14.57,1257100.0],["2020-08-06",14.61,15.35,14.061,15.16,1071800.0],["2020-08-07",15.08,15.89,14.511,14.85,1186100.0],["2020-08-10",15.01,15.16,14.391,14.53,699600.0],["2020-08-11",14.52,14.69,14.09,14.35,1096500.0],["2020-08-12",14.0,14.3,13.26,13.53,1277300.0],["2020-08-13",13.53,13.84,13.41,13.7,834300.0],["2020-08-14",13.72,14.0,13.12,13.45,1169300.0],["2020-08-17",13.9,14.2,13.19,14.04,869200.0],["2020-08-18",14.05,14.05,12.78,12.96,1293100.0],["2020-08-19",12.83,13.08,12.8,13.0,615000.0],["2020-08-20",12.98,13.106,12.57,12.99,595100.0],["2020-08-21",12.86,12.95,12.22,12.34,693300.0],["2020-08-24",12.45,12.88,12.16,12.81,611200.0],["2020-08-25",12.74,13.59,12.45,13.26,731400.0],["2020-08-26",13.17,13.36,12.44,12.56,461500.0],["2020-08-27",12.58,12.75,12.385,12.68,406900.0],["2020-08-28",12.56,12.9,12.49,12.75,303800.0],["2020-08-31",12.81,13.15,12.65,12.92,447600.0],["2020-09-01",12.79,12.98,12.19,12.41,553000.0],["2020-09-02",12.6,12.8,12.17,12.35,1010500.0],["2020-09-03",12.4,12.98,12.25,12.66,635100.0],["2020-09-04",12.51,12.67,11.94,12.41,729000.0],["2020-09-08",12.21,12.72,12.02,12.48,426900.0],["2020-09-09",12.7,13.04,12.51,13.0,448300.0],["2020-09-10",13.0,13.12,12.42,12.57,795300.0],["2020-09-11",12.75,13.19,12.74,13.0,399400.0],["2020-09-14",13.16,14.1,13.16,13.7,780100.0],["2020-09-15",13.68,14.19,13.68,14.03,580200.0],["2020-09-16",14.03,14.62,13.96,14.14,711600.0],["2020-09-17",13.87,14.32,13.747,14.1,559500.0],["2020-09-18",14.2,14.505,13.87,14.07,5284200.0],["2020-09-21",13.81,13.9,12.43,12.49,953000.0],["2020-09-22",12.5,12.59,11.96,12.43,678300.0],["2020-09-23",12.34,12.65,11.19,11.22,769200.0],["2020-09-24",11.23,11.64,10.75,11.18,800000.0],["2020-09-25",11.08,11.54,10.86,11.29,673700.0],["2020-09-28",11.5,11.563,10.81,10.99,1016600.0],["2020-09-29",10.97,11.29,10.7,10.795,1023200.0],["2020-09-30",11.0,11.1,10.45,10.535,1380700.0],["2020-10-01",10.6,10.72,10.16,10.24,1594300.0],["2020-10-02",10.09,10.415,9.98,10.12,987700.0],["2020-10-05",10.3,10.96,10.27,10.82,2064400.0],["2020-10-06",10.87,11.0,10.16,10.3,1360700.0],["2020-10-07",10.33,10.718,10.33,10.53,969400.0],["2020-10-08",10.628,10.74,10.14,10.29,725000.0],["2020-10-09",10.37,10.4,10.03,10.12,772400.0],["2020-10-12",10.21,10.77,9.837,10.5,1064500.0],["2020-10-13",10.39,10.83,10.2,10.6,905100.0],["2020-10-14",10.69,10.69,10.01,10.02,856500.0],["2020-10-15",10.13,10.14,9.52,9.69,1212200.0],["2020-10-16",9.75,10.505,9.75,10.29,821900.0],["2020-10-19",10.34,10.449,9.65,9.69,826600.0],["2020-10-20",9.72,9.99,9.35,9.4,816200.0],["2020-10-21",9.35,9.585,9.21,9.41,673600.0],["2020-10-22",9.43,9.72,9.29,9.48,614700.0],["2020-10-23",9.53,9.68,9.4,9.49,434300.0],["2020-10-26",9.44,9.86,9.32,9.81,860300.0],["2020-10-27",9.82,10.21,9.67,9.96,1116000.0],["2020-10-28",9.67,9.95,9.41,9.71,875800.0],["2020-10-29",9.68,9.75,9.345,9.53,1072500.0],["2020-10-30",9.51,9.545,9.12,9.41,527500.0],["2020-11-02",9.51,9.7,9.42,9.66,969100.0],["2020-11-03",9.77,10.24,9.768,9.98,527400.0],["2020-11-04",10.16,11.545,10.01,11.33,1536400.0],["2020-11-05",11.45,11.62,11.07,11.44,788100.0],["2020-11-06",11.34,11.51,10.91,11.37,657600.0],["2020-11-09",11.6,12.3,11.54,12.01,706300.0],["2020-11-10",12.15,12.41,11.8,12.3,802800.0],["2020-11-11",12.2,12.413,11.685,12.06,617700.0],["2020-11-12",12.12,12.89,12.06,12.69,702100.0],["2020-11-13",12.78,13.14,12.52,12.87,628100.0],["2020-11-16",13.0,13.43,12.515,12.73,707700.0],["2020-11-17",12.63,13.29,12.61,13.08,691800.0],["2020-11-18",13.05,13.12,12.05,12.09,756300.0],["2020-11-19",12.21,12.49,12.02,12.35,463500.0],["2020-11-20",12.2,12.73,12.11,12.63,382000.0],["2020-11-23",12.84,13.264,12.8,13.07,717400.0],["2020-11-24",13.12,13.46,12.95,13.23,805100.0],["2020-11-25",13.23,13.49,13.16,13.29,376400.0],["2020-11-27",13.27,13.41,13.14,13.29,259800.0],["2020-11-30",13.45,13.572,13.0,13.11,790700.0],["2020-12-01",13.3,13.807,13.136,13.56,723400.0],["2020-12-02",13.43,13.93,13.36,13.87,438400.0],["2020-12-03",13.95,14.14,13.46,13.66,523600.0],["2020-12-04",13.75,14.61,13.54,14.55,539400.0],["2020-12-07",14.56,14.9,13.91,14.09,645600.0],["2020-12-08",14.09,15.34,14.09,15.23,678000.0],["2020-12-09",15.39,15.39,14.36,14.86,679800.0],["2020-12-10",14.85,15.44,14.47,15.04,578000.0],["2020-12-11",14.88,15.33,14.4,14.47,414600.0],["2020-12-14",14.69,15.84,14.62,15.08,746800.0],["2020-12-15",15.34,15.55,14.701,15.24,523100.0],["2020-12-16",15.42,15.47,14.67,14.86,529900.0],["2020-12-17",14.83,15.7,14.67,15.68,636900.0],["2020-12-18",15.72,16.21,15.24,15.78,2375500.0],["2020-12-21",15.6,15.9,14.86,15.86,707800.0],["2020-12-22",15.95,17.31,15.542,16.7,831700.0],["2020-12-23",16.98,17.0,15.73,16.34,790700.0],["2020-12-24",16.32,16.57,15.3,15.34,209300.0],["2020-12-28",15.51,16.2,15.34,15.47,477800.0],["2020-12-29",15.61,15.72,14.95,15.3,440000.0],["2020-12-30",15.24,15.71,15.1,15.28,353800.0],["2020-12-31",15.19,15.35,14.38,15.13,517900.0],["2021-01-04",15.23,15.34,14.78,14.98,514400.0],["2021-01-05",15.0,15.19,14.66,14.84,354700.0],["2021-01-06",14.96,15.47,14.71,15.02,516400.0],["2021-01-07",15.01,15.92,15.01,15.58,378600.0],["2021-01-08",15.6,16.09,14.96,15.4,441000.0],["2021-01-11",15.33,15.731,15.08,15.59,383100.0],["2021-01-12",15.71,16.15,15.45,15.59,290900.0],["2021-01-13",15.59,15.73,14.93,15.29,284900.0],["2021-01-14",15.4,15.71,15.3,15.54,322300.0],["2021-01-15",15.98,17.11,15.71,16.87,795300.0],["2021-01-19",17.12,18.59,16.81,17.93,979200.0],["2021-01-20",18.0,18.1,17.24,17.44,400500.0],["2021-01-21",17.18,17.69,16.12,16.21,655700.0],["2021-01-22",16.1,16.68,15.71,16.59,487800.0],["2021-01-25",17.2,18.19,16.85,18.15,600900.0],["2021-01-26",18.0,18.38,17.35,17.5,383000.0],["2021-01-27",17.27,17.99,16.76,17.21,558700.0],["2021-01-28",17.27,17.67,16.68,16.77,340700.0],["2021-01-29",16.84,17.66,16.4,16.84,449900.0],["2021-02-01",17.45,18.09,16.91,18.0,538100.0],["2021-02-02",18.24,19.73,18.12,19.51,730900.0],["2021-02-03",19.889,20.22,19.22,19.33,566300.0],["2021-02-04",20.52,20.52,19.41,20.38,720100.0],["2021-02-05",20.3,20.97,19.88,20.76,526900.0],["2021-02-08",21.0,21.25,20.25,21.08,799700.0],["2021-02-09",21.06,21.1,20.45,20.8,399200.0],["2021-02-10",20.82,21.1,19.93,20.5,420000.0],["2021-02-11",20.56,20.87,20.16,20.54,496900.0],["2021-02-12",20.55,21.32,20.28,21.05,532600.0],["2021-02-16",21.45,21.45,20.8,21.0,698900.0],["2021-02-17",20.65,21.1,20.04,20.85,690600.0],["2021-02-18",20.72,20.72,17.33,17.48,704500.0],["2021-02-19",17.72,18.19,17.31,17.69,671300.0],["2021-02-22",17.56,17.74,17.16,17.21,425800.0],["2021-02-23",17.0,18.13,16.045,17.35,648700.0],["2021-02-24",17.67,19.28,17.23,19.08,613800.0],["2021-02-25",19.34,19.73,17.73,17.75,569200.0],["2021-02-26",17.57,18.53,17.02,18.18,442700.0],["2021-03-01",18.54,18.95,17.24,17.43,412400.0],["2021-03-02",17.25,17.57,16.81,17.03,696200.0],["2021-03-03",16.91,17.14,16.1,16.41,396800.0],["2021-03-04",16.33,16.33,15.1,16.25,768000.0],["2021-03-05",16.51,17.715,16.0,17.07,1039100.0],["2021-03-08",17.18,18.16,16.825,17.05,637400.0],["2021-03-09",17.5,18.75,17.13,18.13,954900.0],["2021-03-10",18.22,18.53,17.18,17.5,372600.0],["2021-03-11",17.63,19.055,17.605,19.05,575000.0],["2021-03-12",19.05,19.15,18.105,19.03,407400.0],["2021-03-15",18.95,19.14,18.255,18.66,442600.0],["2021-03-16",18.85,18.9,18.0,18.41,413600.0],["2021-03-17",18.26,18.73,18.0,18.71,312700.0],["2021-03-18",18.73,18.96,17.9,17.94,391900.0],["2021-03-19",20.49,21.69,19.79,21.02,2876900.0],["2021-03-22",22.75,23.99,22.074,22.23,1406100.0],["2021-03-23",22.21,22.48,19.5,19.78,1001800.0],["2021-03-24",21.73,21.73,16.96,17.02,1078400.0],["2021-03-25",16.42,16.75,15.13,15.89,1440400.0],["2021-03-26",16.05,16.66,15.725,16.35,644600.0],["2021-03-29",16.49,17.25,16.36,17.07,924100.0],["2021-03-30",16.92,17.83,16.37,17.52,645100.0],["2021-03-31",17.68,20.28,17.33,20.14,928400.0],["2021-04-01",20.38,20.45,19.58,20.0,732800.0],["2021-04-05",20.03,20.065,19.05,19.75,668600.0],["2021-04-06",19.59,20.0,19.28,19.54,499000.0],["2021-04-07",19.5,19.85,18.81,19.24,496900.0],["2021-04-08",19.26,19.85,19.24,19.63,630100.0],["2021-04-09",19.19,19.19,17.075,17.37,972700.0],["2021-04-12",17.43,17.955,16.75,16.8,484900.0],["2021-04-13",16.81,17.55,16.75,17.53,615200.0],["2021-04-14",17.41,18.37,17.26,17.57,478400.0],["2021-04-15",17.77,18.86,17.52,18.48,528500.0],["2021-04-16",18.4,18.45,17.04,17.8,757200.0],["2021-04-19",17.57,18.19,17.535,17.85,445200.0],["2021-04-20",17.82,18.26,17.52,18.0,504100.0],["2021-04-21",17.89,18.13,17.359,18.11,347300.0],["2021-04-22",17.83,19.33,17.705,18.9,531700.0],["2021-04-23",18.83,19.33,18.53,18.76,354700.0],["2021-04-26",18.87,19.62,18.68,19.47,1119300.0],["2021-04-27",19.44,19.63,18.4,18.46,290400.0],["2021-04-28",18.3,18.99,18.2,18.87,289500.0],["2021-04-29",18.88,19.34,18.51,19.22,305300.0],["2021-04-30",18.56,19.68,18.56,19.5,423800.0],["2021-05-03",19.6,19.755,18.88,18.88,462700.0],["2021-05-04",18.59,19.0,18.36,18.41,1377100.0],["2021-05-05",18.42,18.5,15.63,15.71,642100.0],["2021-05-06",15.88,17.12,15.88,16.97,450000.0],["2021-05-07",16.97,17.39,16.12,16.35,800400.0],["2021-05-10",16.17,16.45,15.63,16.12,475100.0],["2021-05-11",15.35,16.98,15.31,16.72,516200.0],["2021-05-12",16.42,17.23,16.42,16.79,616600.0],["2021-05-13",16.75,17.03,15.04,15.5,923500.0],["2021-05-14",15.51,17.04,15.51,17.0,496900.0],["2021-05-17",16.91,17.48,16.254,17.46,405300.0],["2021-05-18",17.5,18.127,17.41,17.61,403200.0],["2021-05-19",17.21,17.985,16.9,17.44,360000.0],["2021-05-20",17.43,17.75,16.75,17.27,370500.0],["2021-05-21",17.39,18.37,17.12,18.14,312200.0],["2021-05-24",18.2,18.74,17.63,17.69,266800.0],["2021-05-25",17.67,18.02,17.43,17.62,346400.0],["2021-05-26",17.52,18.03,17.4,18.02,308200.0],["2021-05-27",18.11,18.31,17.86,18.13,487000.0],["2021-05-28",18.08,18.5,17.66,17.8,324900.0],["2021-06-01",18.015,18.21,17.73,17.94,557100.0],["2021-06-02",17.77,18.46,17.62,18.21,923000.0],["2021-06-03",17.88,19.72,17.88,19.57,503100.0],["2021-06-04",19.85,20.25,19.37,19.54,415600.0],["2021-06-07",19.5,21.685,19.46,21.03,1113600.0],["2021-06-08",20.99,21.08,18.59,18.97,746600.0],["2021-06-09",19.01,19.79,18.902,19.38,479000.0],["2021-06-10",19.34,19.85,19.045,19.41,390100.0],["2021-06-11",19.36,19.87,18.85,19.62,413800.0],["2021-06-14",20.21,21.24,19.63,21.19,610400.0],["2021-06-15",21.2,22.54,21.2,22.48,930100.0],["2021-06-16",22.5,23.42,21.874,22.43,1793000.0],["2021-06-17",22.4,22.5,20.79,21.37,527500.0],["2021-06-18",21.01,21.29,20.33,21.23,1127600.0],["2021-06-21",21.5,22.72,21.08,22.15,508400.0],["2021-06-22",21.9,22.103,20.75,21.3,499100.0],["2021-06-23",21.56,22.1,20.15,20.86,534000.0],["2021-06-24",21.05,21.82,20.61,21.0,486300.0],["2021-06-25",20.96,21.54,20.75,21.27,1725300.0],["2021-06-28",21.64,21.991,20.92,20.94,280100.0],["2021-06-29",20.83,20.99,20.44,20.62,264000.0],["2021-06-30",20.57,21.34,20.37,20.83,390400.0],["2021-07-01",20.9,22.49,20.71,22.41,411600.0],["2021-07-02",31.79,43.32,30.83,35.21,39111100.0],["2021-07-06",34.369,40.39,34.32,39.44,7285400.0],["2021-07-07",38.977,39.7,36.51,39.49,2685100.0],["2021-07-08",37.71,39.491,36.49,39.13,1490800.0],["2021-07-09",39.6,39.74,35.5,36.91,1419900.0],["2021-07-12",36.28,37.874,36.24,36.59,710100.0],["2021-07-13",36.67,37.42,36.13,37.31,659100.0],["2021-07-14",37.87,39.22,36.01,36.27,975800.0],["2021-07-15",35.44,36.44,33.05,33.4,1145400.0],["2021-07-16",33.8,34.25,32.9,33.11,769100.0],["2021-07-19",32.83,33.4,31.0,31.3,1163500.0],["2021-07-20",31.45,32.98,31.45,32.54,712600.0],["2021-07-21",32.51,32.51,29.68,30.28,1756700.0],["2021-07-22",30.5,33.53,30.46,31.76,1495200.0],["2021-07-23",31.75,33.15,31.01,32.77,708900.0],["2021-07-26",33.61,35.14,29.55,30.43,1414300.0],["2021-07-27",30.06,30.7,29.39,29.94,932600.0],["2021-07-28",29.95,31.05,29.505,30.5,872100.0],["2021-07-29",30.52,31.24,23.77,24.07,2787200.0],["2021-07-30",24.01,24.805,23.32,24.035,1316700.0],["2021-08-02",24.63,26.35,24.35,25.34,998500.0],["2021-08-03",25.31,26.24,24.45,25.79,945500.0],["2021-08-04",27.0,27.92,25.29,27.74,949100.0],["2021-08-05",27.85,28.67,27.06,28.59,982400.0],["2021-08-06",28.33,28.8,27.21,27.62,621200.0],["2021-08-09",27.49,27.92,26.69,26.83,563100.0],["2021-08-10",27.08,27.425,26.03,26.8,492100.0],["2021-08-11",27.09,27.94,26.65,27.46,479500.0],["2021-08-12",27.21,28.33,27.07,27.91,498000.0],["2021-08-13",27.965,29.22,27.27,28.32,507800.0],["2021-08-16",28.3,28.3,27.142,27.48,473300.0],["2021-08-17",27.36,28.6,26.681,27.13,799000.0],["2021-08-18",27.17,27.39,25.84,25.97,474400.0],["2021-08-19",25.47,26.08,24.7,24.8,490600.0],["2021-08-20",24.6,25.11,24.46,24.51,520300.0],["2021-08-23",24.89,26.7,24.4,26.17,615400.0],["2021-08-24",26.04,26.58,25.29,26.43,394900.0],["2021-08-25",26.15,27.065,26.042,26.37,304400.0],["2021-08-26",26.1,27.105,25.89,26.04,305600.0],["2021-08-27",25.96,27.725,25.79,27.21,678900.0],["2021-08-30",27.13,27.7,26.18,26.27,440100.0],["2021-08-31",26.15,27.17,26.06,27.03,834200.0],["2021-09-01",27.29,27.49,26.43,27.17,632100.0],["2021-09-02",26.73,29.3,26.67,27.89,1047400.0],["2021-09-03",28.0,28.7,26.41,26.64,578200.0],["2021-09-07",26.24,27.42,26.13,26.72,711000.0],["2021-09-08",25.46,25.665,21.25,21.65,3620800.0],["2021-09-09",21.734,23.44,21.04,22.42,2048000.0],["2021-09-10",22.5,23.27,21.95,22.76,697000.0],["2021-09-13",23.09,24.63,22.77,23.77,897800.0],["2021-09-14",23.6,24.46,23.6,23.76,522700.0],["2021-09-15",23.69,24.88,23.5,24.26,519700.0],["2021-09-16",24.11,25.565,24.11,25.46,461900.0],["2021-09-17",26.02,27.05,25.33,26.81,1410900.0],["2021-09-20",25.63,26.64,25.244,25.77,748900.0],["2021-09-21",25.81,26.64,25.44,26.17,527300.0],["2021-09-22",26.22,26.36,24.92,25.0,621500.0],["2021-09-23",25.14,25.5,23.92,24.26,662500.0],["2021-09-24",24.03,24.47,23.335,23.6,556400.0],["2021-09-27",24.1,25.08,23.77,23.99,585000.0],["2021-09-28",23.77,23.99,23.26,23.44,389500.0],["2021-09-29",23.7,24.13,23.35,23.48,560300.0],["2021-09-30",23.53,24.13,22.72,22.82,640800.0],["2021-10-01",22.84,23.99,22.46,23.7,424500.0],["2021-10-04",23.8,24.01,22.76,22.87,543500.0],["2021-10-05",23.0,24.0,22.97,23.89,422000.0],["2021-10-06",23.71,24.13,23.12,23.74,360500.0],["2021-10-07",23.91,24.6,23.51,24.28,513000.0],["2021-10-08",24.26,24.26,23.04,23.4,217200.0],["2021-10-11",23.4,24.34,23.1,23.76,262900.0],["2021-10-12",23.84,24.09,23.39,23.93,207700.0],["2021-10-13",23.95,24.31,23.5,24.22,273000.0],["2021-10-14",24.63,25.0,24.275,24.47,309900.0],["2021-10-15",24.9,24.9,23.29,23.3,355200.0],["2021-10-18",23.3,23.69,22.95,23.35,286300.0],["2021-10-19",23.29,23.42,22.66,22.81,229000.0],["2021-10-20",22.71,23.38,22.47,22.52,195700.0],["2021-10-21",22.5,24.0,22.5,23.73,623400.0],["2021-10-22",23.57,23.99,22.76,23.61,326600.0],["2021-10-25",23.47,23.82,22.875,23.14,212400.0],["2021-10-26",23.18,23.82,22.737,23.41,276800.0],["2021-10-27",23.35,23.56,21.52,21.61,549000.0],["2021-10-28",21.64,22.53,21.25,22.15,522100.0],["2021-10-29",22.4,22.81,21.59,21.74,424800.0],["2021-11-01",21.51,22.87,21.29,22.35,471600.0],["2021-11-02",22.16,23.51,21.705,23.5,408700.0],["2021-11-03",23.25,24.62,23.23,24.53,428200.0],["2021-11-04",24.67,25.05,24.07,24.91,742700.0],["2021-11-05",24.56,27.0,24.28,25.1,934100.0],["2021-11-08",25.04,25.79,24.58,24.86,525700.0],["2021-11-09",24.0,26.16,23.9,25.54,851000.0],["2021-11-10",25.0,26.24,24.42,24.83,616400.0],["2021-11-11",25.0,25.15,22.54,22.64,495700.0],["2021-11-12",23.02,23.27,22.53,23.18,445100.0],["2021-11-15",23.4,23.59,21.67,21.91,701000.0],["2021-11-16",21.87,22.45,21.32,21.885,372800.0],["2021-11-17",21.83,22.61,21.6,22.22,422900.0],["2021-11-18",22.48,22.68,21.8,22.04,430700.0],["2021-11-19",22.08,22.33,21.04,21.39,356200.0],["2021-11-22",21.363,21.87,20.5,20.64,421400.0],["2021-11-23",20.59,21.39,20.2,21.16,521500.0],["2021-11-24",20.94,21.918,20.8,21.28,339700.0],["2021-11-26",20.92,21.28,19.6,19.92,393300.0],["2021-11-29",20.36,20.93,19.23,19.35,533900.0],["2021-11-30",19.62,20.94,19.24,20.65,705300.0],["2021-12-01",20.8,21.35,20.05,20.09,562900.0],["2021-12-02",19.96,20.8,19.5,20.65,519800.0],["2021-12-03",20.82,21.33,18.61,19.45,3897700.0],["2021-12-06",19.22,20.23,19.02,19.83,506900.0],["2021-12-07",20.31,22.3,20.31,21.94,575600.0],["2021-12-08",21.94,23.13,21.94,22.93,698100.0],["2021-12-09",22.78,23.44,22.33,22.43,589900.0],["2021-12-10",22.43,22.595,21.15,21.57,565600.0],["2021-12-13",21.4,21.97,20.515,21.5,545800.0],["2021-12-14",21.01,21.5,20.52,21.06,448800.0],["2021-12-15",21.14,22.7,20.2,22.66,784100.0],["2021-12-16",22.66,22.83,21.56,21.75,541800.0],["2021-12-17",21.56,23.44,21.399,22.83,2418100.0],["2021-12-20",22.34,23.65,21.79,23.34,480300.0],["2021-12-21",23.56,23.56,22.88,23.28,362200.0],["2021-12-22",22.67,23.2,21.66,23.13,490800.0],["2021-12-23",23.09,23.87,22.87,23.72,384700.0],["2021-12-27",24.005,24.005,22.6,22.62,448900.0],["2021-12-28",22.574,23.34,21.82,21.84,418200.0],["2021-12-29",22.0,22.24,21.09,21.27,364900.0],["2021-12-30",21.32,22.05,20.88,20.92,495000.0],["2021-12-31",20.9,21.63,20.545,20.65,445200.0],["2022-01-03",20.71,21.255,20.19,20.78,739600.0],["2022-01-04",20.78,20.91,19.74,19.92,514500.0],["2022-01-05",19.86,20.43,18.37,18.45,776900.0],["2022-01-06",18.55,18.825,17.75,18.49,606700.0],["2022-01-07",18.44,18.6,17.75,17.91,540500.0],["2022-01-10",17.84,17.9,16.97,17.54,527800.0],["2022-01-11",17.66,18.76,17.42,18.46,1611300.0],["2022-01-12",18.61,18.847,17.42,17.48,769900.0],["2022-01-13",17.5,18.095,16.94,17.07,690600.0],["2022-01-14",16.76,17.65,16.51,17.51,474200.0],["2022-01-18",17.03,17.15,15.91,16.03,538100.0],["2022-01-19",16.11,16.77,16.0,16.17,539900.0],["2022-01-20",16.48,16.76,15.66,15.73,796600.0],["2022-01-21",15.51,16.16,15.355,15.54,557400.0],["2022-01-24",15.25,16.12,14.38,15.92,642200.0],["2022-01-25",15.81,15.84,14.84,15.27,1136800.0],["2022-01-26",15.78,16.11,14.567,14.94,877200.0],["2022-01-27",15.15,15.19,13.79,14.1,1014600.0],["2022-01-28",14.15,14.7,13.74,14.68,1639300.0],["2022-01-31",14.6,15.92,14.52,15.86,1438500.0],["2022-02-01",15.73,16.03,15.02,15.32,1975600.0],["2022-02-02",15.42,15.68,14.98,15.44,1603100.0],["2022-02-03",15.04,15.82,14.88,14.95,1028000.0],["2022-02-04",14.94,16.155,14.81,15.71,768400.0],["2022-02-07",15.72,16.53,15.47,16.33,537500.0],["2022-02-08",16.22,16.69,15.9,16.32,501000.0],["2022-02-09",16.51,17.31,16.51,17.17,508500.0],["2022-02-10",16.81,17.68,16.385,16.67,592300.0],["2022-02-11",16.68,16.99,16.04,16.29,390900.0],["2022-02-14",16.29,16.6,15.754,16.11,451500.0],["2022-02-15",16.54,17.29,16.54,17.19,413000.0],["2022-02-16",16.96,17.16,16.33,16.9,740800.0],["2022-02-17",16.49,16.82,15.78,16.09,1097100.0],["2022-02-18",16.03,16.57,15.94,16.36,529700.0],["2022-02-22",16.19,16.92,16.1,16.25,384300.0],["2022-02-23",16.38,16.38,15.55,15.7,497300.0],["2022-02-24",15.33,16.205,15.02,16.15,621200.0],["2022-02-25",17.29,17.29,15.315,16.0,684000.0],["2022-02-28",16.0,16.3,15.58,15.84,561500.0],["2022-03-01",15.81,16.42,15.36,15.49,539500.0],["2022-03-02",15.63,15.77,15.18,15.29,449200.0],["2022-03-03",15.5,15.56,14.875,15.16,492100.0],["2022-03-04",14.93,15.315,14.7,14.84,325400.0],["2022-03-07",14.84,15.175,14.68,14.85,536600.0],["2022-03-08",13.35,14.3,11.41,13.41,1598300.0],["2022-03-09",13.71,15.51,13.7,15.08,1338100.0],["2022-03-10",14.87,15.149,14.28,14.73,1040900.0],["2022-03-11",14.84,14.95,13.97,13.99,593100.0],["2022-03-14",14.05,14.4,13.2,13.51,1031000.0],["2022-03-15",13.76,13.95,12.88,13.02,666500.0],["2022-03-16",13.25,14.03,12.84,14.01,864000.0],["2022-03-17",13.84,14.64,13.79,14.63,874500.0],["2022-03-18",14.5,15.72,14.45,15.54,1053500.0],["2022-03-21",15.57,15.57,14.54,14.67,526400.0],["2022-03-22",14.8,15.33,14.56,15.2,558600.0],["2022-03-23",14.81,15.14,14.6,14.61,296000.0],["2022-03-24",14.92,15.25,14.61,15.18,347000.0],["2022-03-25",15.25,15.25,14.39,14.48,371700.0],["2022-03-28",14.53,14.825,14.22,14.49,418800.0],["2022-03-29",14.55,15.14,14.55,15.07,498900.0],["2022-03-30",14.95,15.39,14.42,14.5,375300.0],["2022-03-31",14.57,14.82,14.24,14.25,529000.0],["2022-04-01",14.22,14.56,14.0,14.07,1635200.0],["2022-04-04",14.22,14.63,13.98,14.24,1181300.0],["2022-04-05",14.25,14.435,13.795,13.86,896100.0],["2022-04-06",13.83,14.23,13.51,14.07,786000.0],["2022-04-07",14.01,14.23,13.43,13.44,610600.0],["2022-04-08",13.4,13.519,13.0,13.13,338700.0],["2022-04-11",12.89,13.01,12.235,12.28,501800.0],["2022-04-12",12.52,12.88,12.25,12.49,506200.0],["2022-04-13",11.81,12.56,11.21,12.32,729400.0],["2022-04-14",12.39,12.39,11.325,11.465,480000.0],["2022-04-18",11.48,11.48,10.83,11.0,680300.0],["2022-04-19",11.07,11.55,11.01,11.35,579600.0],["2022-04-20",11.45,11.72,11.12,11.3,369000.0],["2022-04-21",11.54,11.54,10.65,10.74,850800.0],["2022-04-22",10.72,11.025,10.43,10.49,693400.0],["2022-04-25",10.39,10.66,10.39,10.62,609600.0],["2022-04-26",10.52,10.65,9.96,10.0,649300.0],["2022-04-27",10.03,10.26,9.86,10.05,740200.0],["2022-04-28",10.21,10.245,9.76,10.1,819300.0],["2022-04-29",10.0,10.26,9.54,9.6,535900.0],["2022-05-02",9.57,10.11,9.57,10.08,710300.0],["2022-05-03",10.03,10.22,9.83,10.09,436800.0],["2022-05-04",10.09,10.22,9.43,10.2,1059400.0],["2022-05-05",10.12,10.41,9.175,9.52,704900.0],["2022-05-06",9.34,9.43,8.82,8.9,829700.0],["2022-05-09",8.75,8.92,7.82,7.94,1002300.0],["2022-05-10",8.31,8.43,7.885,8.16,1078600.0],["2022-05-11",8.04,8.38,7.59,7.65,860800.0],["2022-05-12",7.53,8.24,7.5,8.19,1480200.0],["2022-05-13",8.46,8.78,8.31,8.62,759300.0],["2022-05-16",8.55,8.815,8.46,8.63,479300.0],["2022-05-17",8.86,9.24,8.81,9.11,502400.0],["2022-05-18",8.78,8.98,8.67,8.77,1139300.0],["2022-05-19",8.71,9.13,8.67,8.98,677400.0],["2022-05-20",9.16,9.41,8.76,9.32,694800.0],["2022-05-23",9.37,9.48,9.14,9.24,542200.0],["2022-05-24",9.0,9.1,8.69,8.79,819000.0],["2022-05-25",8.77,8.97,8.51,8.86,604200.0],["2022-05-26",8.88,9.19,8.84,8.89,362900.0],["2022-05-27",8.9,9.27,8.77,9.2,505200.0],["2022-05-31",9.14,9.25,8.71,8.86,695600.0],["2022-06-01",8.9,8.99,8.51,8.68,480100.0],["2022-06-02",8.58,8.91,8.42,8.71,441800.0],["2022-06-03",8.62,9.01,8.62,8.99,705200.0],["2022-06-06",9.13,9.45,8.71,8.81,582500.0],["2022-06-07",8.69,9.36,8.6,9.32,845200.0],["2022-06-08",9.2,9.63,9.18,9.45,549500.0],["2022-06-09",9.36,9.445,9.12,9.24,506600.0],["2022-06-10",9.02,9.06,8.35,8.38,599700.0],["2022-06-13",8.03,8.14,7.61,7.82,694400.0],["2022-06-14",7.87,8.07,7.59,8.04,638100.0],["2022-06-15",8.17,8.49,8.06,8.43,717700.0],["2022-06-16",8.12,8.12,7.54,8.07,745600.0],["2022-06-17",8.21,8.74,8.12,8.53,1267300.0],["2022-06-21",8.71,9.33,8.68,9.13,579900.0],["2022-06-22",8.76,9.91,8.76,9.7,573800.0],["2022-06-23",9.75,10.535,9.75,10.52,682900.0],["2022-06-24",10.85,10.87,10.18,10.73,1173000.0],["2022-06-27",10.75,11.035,10.49,10.74,488000.0],["2022-06-28",10.74,10.8,10.01,10.11,611500.0],["2022-06-29",10.13,10.28,9.86,10.21,301200.0],["2022-06-30",10.01,10.45,9.84,10.16,456000.0],["2022-07-01",10.12,11.08,10.09,11.02,641800.0],["2022-07-05",10.93,11.66,10.73,11.64,658600.0],["2022-07-06",11.65,12.05,11.4,11.56,493400.0],["2022-07-07",11.93,12.04,11.39,11.49,475700.0],["2022-07-08",11.31,11.44,11.05,11.37,413600.0],["2022-07-11",11.17,11.205,10.5,10.53,617900.0],["2022-07-12",10.42,11.34,10.07,11.26,651700.0],["2022-07-13",10.96,11.76,10.92,11.63,454400.0],["2022-07-14",11.75,11.75,11.02,11.06,360200.0],["2022-07-15",11.31,11.31,10.894,11.06,304200.0],["2022-07-18",11.35,11.51,10.61,10.72,364400.0],["2022-07-19",10.93,11.41,10.73,11.38,457300.0],["2022-07-20",11.42,12.245,11.39,11.57,400600.0],["2022-07-21",11.54,11.61,11.29,11.44,259500.0],["2022-07-22",11.55,11.55,10.88,10.95,459800.0],["2022-07-25",10.94,11.19,10.41,10.65,282700.0],["2022-07-26",10.59,11.03,10.45,10.72,440400.0],["2022-07-27",10.86,11.11,10.638,11.04,483800.0],["2022-07-28",11.04,11.04,10.38,10.65,286400.0],["2022-07-29",10.56,10.56,9.97,10.22,379800.0],["2022-08-01",10.15,10.75,9.99,10.17,424500.0],["2022-08-02",10.05,10.56,10.05,10.5,422600.0],["2022-08-03",10.71,11.56,10.71,11.23,569700.0],["2022-08-04",11.33,11.51,11.17,11.33,441200.0],["2022-08-05",11.22,13.17,10.99,13.06,818500.0],["2022-08-08",13.17,13.5,12.8,13.12,619900.0],["2022-08-09",12.98,13.17,12.452,12.66,539300.0],["2022-08-10",13.11,13.11,12.86,13.0,422300.0],["2022-08-11",13.07,13.1,12.46,12.66,650000.0],["2022-08-12",12.85,13.272,12.84,13.2,893600.0],["2022-08-15",13.28,13.29,12.712,12.89,563600.0],["2022-08-16",12.8,12.8,11.99,12.27,489800.0],["2022-08-17",12.07,12.29,11.8,11.83,472400.0],["2022-08-18",11.81,12.01,11.38,11.88,427900.0],["2022-08-19",11.67,11.735,11.51,11.61,297900.0],["2022-08-22",11.4,11.695,11.17,11.31,321700.0],["2022-08-23",11.36,11.54,11.15,11.43,382800.0],["2022-08-24",11.46,11.72,11.285,11.53,305500.0],["2022-08-25",11.63,11.765,11.35,11.55,318800.0],["2022-08-26",11.56,11.63,10.75,10.82,458500.0],["2022-08-29",10.68,10.99,10.51,10.61,363000.0],["2022-08-30",10.76,10.86,10.385,10.6,454800.0],["2022-08-31",10.77,10.87,10.21,10.35,476600.0],["2022-09-01",10.22,10.82,10.04,10.77,530300.0],["2022-09-02",10.81,10.9,10.33,10.46,406400.0],["2022-09-06",10.44,10.44,9.88,9.9,559800.0],["2022-09-07",9.98,10.77,9.92,10.72,600800.0],["2022-09-08",10.52,11.065,10.52,10.99,407400.0],["2022-09-09",10.06,10.41,9.55,9.625,903200.0],["2022-09-12",9.63,10.18,9.12,10.17,993700.0],["2022-09-13",9.87,9.98,9.19,9.24,823400.0],["2022-09-14",9.24,9.85,9.035,9.68,747800.0],["2022-09-15",9.6,9.92,9.52,9.81,402600.0],["2022-09-16",9.73,9.73,9.09,9.23,1465600.0],["2022-09-19",9.23,9.6,9.18,9.37,666300.0],["2022-09-20",9.22,9.56,9.13,9.27,694900.0],["2022-09-21",9.32,9.34,8.86,8.92,418500.0],["2022-09-22",8.79,8.87,8.57,8.79,348700.0],["2022-09-23",8.73,8.77,8.2,8.43,687100.0],["2022-09-26",8.37,8.65,8.15,8.19,394300.0],["2022-09-27",8.39,8.69,8.335,8.49,614100.0],["2022-09-28",8.73,9.68,8.71,9.49,868900.0],["2022-09-29",9.36,9.53,9.27,9.45,714600.0],["2022-09-30",9.47,10.07,9.44,9.46,526700.0],["2022-10-03",9.76,9.76,9.21,9.32,515100.0],["2022-10-04",9.46,9.67,9.36,9.55,531600.0],["2022-10-05",9.31,9.46,8.97,9.24,455300.0],["2022-10-06",9.13,9.25,8.9,9.13,401000.0],["2022-10-07",9.0,9.04,8.65,8.68,473700.0],["2022-10-10",8.7,8.82,8.53,8.61,370900.0],["2022-10-11",8.72,9.18,8.58,8.99,526800.0],["2022-10-12",8.97,9.11,8.65,8.88,490300.0],["2022-10-13",8.68,8.95,8.41,8.91,274200.0],["2022-10-14",9.0,9.14,8.49,8.54,333400.0],["2022-10-17",8.74,9.4,8.625,9.31,729100.0],["2022-10-18",9.49,9.51,9.025,9.2,305900.0],["2022-10-19",9.11,9.35,8.725,8.9,606500.0],["2022-10-20",8.89,9.09,8.71,8.75,352000.0],["2022-10-21",8.82,8.91,8.66,8.88,435700.0],["2022-10-24",8.87,8.87,8.46,8.74,455700.0],["2022-10-25",8.81,9.13,8.77,9.03,457800.0],["2022-10-26",9.07,9.41,8.97,9.11,337900.0],["2022-10-27",9.23,9.23,8.91,8.97,338500.0],["2022-10-28",9.01,9.58,8.83,9.52,596500.0],["2022-10-31",9.35,9.55,9.17,9.2,451200.0],["2022-11-01",9.34,9.6,9.19,9.29,378300.0],["2022-11-02",9.26,9.43,9.0,9.02,416100.0],["2022-11-03",8.86,9.04,8.54,8.61,558300.0],["2022-11-04",8.85,8.93,7.9,8.28,691900.0],["2022-11-07",8.35,8.59,8.16,8.43,379500.0],["2022-11-08",8.58,8.84,8.31,8.58,458900.0],["2022-11-09",8.54,8.54,6.845,6.88,897300.0],["2022-11-10",7.3,8.27,6.999,8.23,1395100.0],["2022-11-11",8.13,8.85,8.01,8.69,600900.0],["2022-11-14",8.5,8.97,8.17,8.57,872100.0],["2022-11-15",8.85,8.89,8.51,8.65,645400.0],["2022-11-16",8.6,8.715,8.38,8.49,560800.0],["2022-11-17",8.24,8.27,7.5,7.86,674700.0],["2022-11-18",8.12,8.12,7.59,7.77,408900.0],["2022-11-21",7.77,7.77,7.29,7.62,412200.0],["2022-11-22",7.67,7.99,7.47,7.85,412100.0],["2022-11-23",7.84,7.98,7.69,7.77,336100.0],["2022-11-25",7.79,7.92,7.71,7.75,84400.0],["2022-11-28",7.67,7.78,7.37,7.49,398200.0],["2022-11-29",7.45,7.63,7.33,7.52,328600.0],["2022-11-30",7.61,8.56,7.6,8.49,928500.0],["2022-12-01",8.44,8.56,8.29,8.44,746100.0],["2022-12-02",8.27,9.16,8.18,9.1,576700.0],["2022-12-05",8.97,8.97,8.44,8.66,800500.0],["2022-12-06",8.61,9.3,8.019,9.27,700800.0],["2022-12-07",9.37,9.61,8.93,9.09,770000.0],["2022-12-08",9.16,9.16,8.52,8.69,339200.0],["2022-12-09",8.58,8.8,8.41,8.64,440100.0],["2022-12-12",8.72,9.14,8.5,9.07,431700.0],["2022-12-13",9.47,9.48,8.73,9.21,563800.0],["2022-12-14",9.17,9.49,9.03,9.38,603900.0],["2022-12-15",9.06,9.34,8.72,8.84,654700.0],["2022-12-16",8.71,9.15,8.6,9.07,1087100.0],["2022-12-19",9.1,9.1,8.65,8.84,531900.0],["2022-12-20",8.77,9.1,8.71,8.95,669500.0],["2022-12-21",8.97,9.12,8.74,8.79,415700.0],["2022-12-22",8.67,8.9,8.622,8.85,402100.0],["2022-12-23",8.81,8.89,8.55,8.84,505700.0],["2022-12-27",8.75,9.06,8.69,8.9,418800.0],["2022-12-28",8.9,9.13,8.72,8.81,532400.0],["2022-12-29",8.9,9.585,8.75,9.48,474000.0],["2022-12-30",9.38,9.49,8.96,9.23,506900.0],["2023-01-03",9.31,9.39,9.02,9.1,393100.0],["2023-01-04",9.14,9.48,9.1,9.3,544200.0],["2023-01-05",9.18,9.33,8.705,8.76,765600.0],["2023-01-06",8.8,8.9,7.99,8.25,1054700.0],["2023-01-09",8.45,8.45,7.975,8.11,1254400.0],["2023-01-10",8.09,8.33,8.07,8.32,438500.0],["2023-01-11",8.3,8.62,8.124,8.47,362100.0],["2023-01-12",8.49,8.71,8.31,8.7,419700.0],["2023-01-13",8.58,8.96,8.54,8.72,416000.0],["2023-01-17",8.75,8.85,8.31,8.36,554700.0],["2023-01-18",8.44,8.74,8.1,8.17,638500.0],["2023-01-19",8.1,8.625,7.95,8.39,658700.0],["2023-01-20",8.56,8.595,8.3,8.4,465800.0],["2023-01-23",8.4,8.6,8.26,8.44,635700.0],["2023-01-24",8.36,8.71,8.15,8.57,763100.0],["2023-01-25",8.47,8.805,8.19,8.8,1114900.0],["2023-01-26",8.86,9.04,8.82,8.97,361400.0],["2023-01-27",8.95,9.28,8.95,9.16,363700.0],["2023-01-30",9.07,9.14,8.61,8.64,322600.0],["2023-01-31",8.67,8.92,8.67,8.82,468200.0],["2023-02-01",8.81,9.17,8.62,9.16,731400.0],["2023-02-02",9.25,9.61,9.075,9.56,717200.0],["2023-02-03",9.37,9.74,9.28,9.49,628600.0],["2023-02-06",9.45,9.74,9.33,9.6,330300.0],["2023-02-07",9.59,9.78,9.265,9.74,505400.0],["2023-02-08",9.68,9.74,9.27,9.36,519700.0],["2023-02-09",9.52,9.73,9.36,9.52,686700.0],["2023-02-10",9.41,9.62,9.31,9.43,551400.0],["2023-02-13",9.41,9.67,9.19,9.63,250300.0],["2023-02-14",9.58,9.71,9.3,9.51,255100.0],["2023-02-15",9.46,9.79,9.32,9.52,464300.0],["2023-02-16",9.35,9.76,9.32,9.54,439600.0],["2023-02-17",9.6,9.86,9.4,9.84,371800.0],["2023-02-21",9.62,9.82,8.96,9.09,594100.0],["2023-02-22",9.12,9.48,9.11,9.31,574400.0],["2023-02-23",9.38,9.41,9.02,9.27,245000.0],["2023-02-24",9.09,9.12,8.675,8.76,351500.0],["2023-02-27",8.88,9.13,8.64,8.72,503100.0],["2023-02-28",8.66,8.98,8.49,8.54,453800.0],["2023-03-01",8.42,8.82,8.33,8.8,400300.0],["2023-03-02",8.65,8.699,8.15,8.24,534000.0],["2023-03-03",8.36,8.36,7.75,7.89,490200.0],["2023-03-06",7.9,7.9,7.05,7.27,700600.0],["2023-03-07",7.27,7.352,7.16,7.22,508200.0],["2023-03-08",7.23,7.47,7.06,7.21,366600.0],["2023-03-09",7.24,7.37,7.06,7.16,736500.0],["2023-03-10",7.18,7.18,6.18,6.47,788700.0],["2023-03-13",6.37,6.78,6.34,6.67,554400.0],["2023-03-14",6.82,7.015,6.56,6.65,688600.0],["2023-03-15",6.49,6.615,6.35,6.45,480700.0],["2023-03-16",6.4,6.47,6.13,6.32,401000.0],["2023-03-17",6.3,6.44,6.02,6.32,1939900.0],["2023-03-20",6.29,6.6,6.18,6.39,470000.0],["2023-03-21",6.46,6.46,6.02,6.15,484700.0],["2023-03-22",6.11,6.14,5.82,5.85,1174300.0],["2023-03-23",5.92,6.04,5.82,5.94,511100.0],["2023-03-24",6.0,6.2,5.76,6.18,935100.0],["2023-03-27",6.15,6.43,6.11,6.31,340200.0],["2023-03-28",6.29,6.39,6.16,6.23,272000.0],["2023-03-29",6.26,6.575,6.209,6.31,387600.0],["2023-03-30",6.34,6.42,6.05,6.08,418900.0],["2023-03-31",6.11,6.29,6.06,6.19,564500.0],["2023-04-03",6.22,6.39,6.1,6.22,332200.0],["2023-04-04",6.24,6.28,5.91,6.02,445400.0],["2023-04-05",5.99,6.19,5.95,6.15,735700.0],["2023-04-06",6.075,6.32,6.065,6.24,380300.0],["2023-04-10",6.26,6.34,6.11,6.23,779000.0],["2023-04-11",6.24,6.385,6.21,6.25,420000.0],["2023-04-12",6.3,6.39,6.15,6.3,1052100.0],["2023-04-13",6.33,6.685,6.3,6.59,811400.0],["2023-04-14",6.6,6.62,6.22,6.46,685500.0],["2023-04-17",6.54,6.91,6.525,6.77,598300.0],["2023-04-18",6.79,6.8,6.45,6.525,350900.0],["2023-04-19",6.45,6.61,6.45,6.54,324000.0],["2023-04-20",6.46,6.6,6.36,6.57,576800.0],["2023-04-21",6.59,6.765,6.54,6.65,356300.0],["2023-04-24",6.6,6.65,6.32,6.45,345500.0],["2023-04-25",6.4,6.54,6.33,6.47,419700.0],["2023-04-26",6.49,6.57,6.43,6.5,311100.0],["2023-04-27",6.55,6.55,6.23,6.45,433000.0],["2023-04-28",6.43,6.905,6.325,6.6,396200.0],["2023-05-01",6.55,6.83,6.54,6.68,445900.0],["2023-05-02",6.63,6.72,6.37,6.39,835800.0],["2023-05-03",6.5,6.66,6.44,6.56,749500.0],["2023-05-04",6.53,6.805,6.43,6.72,414800.0],["2023-05-05",6.94,7.47,6.81,7.41,712500.0],["2023-05-08",7.46,8.01,7.376,7.93,930000.0],["2023-05-09",7.8,7.95,7.62,7.91,700300.0],["2023-05-10",8.04,8.04,7.26,7.58,533400.0],["2023-05-11",7.53,7.53,7.22,7.36,365100.0],["2023-05-12",7.37,7.37,7.12,7.35,294700.0],["2023-05-15",7.36,7.97,7.36,7.93,386300.0],["2023-05-16",7.8,7.8,7.5,7.61,428800.0],["2023-05-17",7.75,7.75,7.358,7.62,325600.0],["2023-05-18",7.59,7.72,7.28,7.49,317200.0],["2023-05-19",7.6,7.75,7.532,7.59,270200.0],["2023-05-22",7.58,7.81,7.55,7.67,263800.0],["2023-05-23",7.59,8.0,7.56,7.75,334900.0],["2023-05-24",7.73,7.73,7.525,7.64,377400.0],["2023-05-25",7.63,7.645,7.34,7.37,404300.0],["2023-05-26",7.34,7.62,7.325,7.59,296100.0],["2023-05-30",7.57,7.68,7.29,7.34,707600.0],["2023-05-31",7.34,7.78,7.31,7.44,523100.0],["2023-06-01",7.41,7.41,6.66,6.83,713300.0],["2023-06-02",6.83,7.13,6.8,7.12,528600.0],["2023-06-05",7.04,7.25,6.93,7.19,376600.0],["2023-06-06",7.07,7.46,7.07,7.42,506700.0],["2023-06-07",7.43,7.72,7.12,7.62,436500.0],["2023-06-08",7.56,7.56,7.15,7.35,349200.0],["2023-06-09",7.36,7.375,7.1,7.28,327400.0],["2023-06-12",7.3,7.76,7.25,7.51,443100.0],["2023-06-13",7.49,7.81,7.46,7.69,630800.0],["2023-06-14",7.69,7.84,7.438,7.71,533000.0],["2023-06-15",7.72,7.81,7.54,7.62,370500.0],["2023-06-16",7.73,7.73,7.42,7.47,2389400.0],["2023-06-20",7.45,7.46,7.14,7.3,443400.0],["2023-06-21",7.12,7.33,6.99,7.21,470600.0],["2023-06-22",7.17,7.33,7.035,7.31,474400.0],["2023-06-23",7.24,7.365,7.14,7.18,632600.0],["2023-06-26",7.11,7.11,6.09,6.095,601000.0],["2023-06-27",6.11,6.11,5.65,5.98,690800.0],["2023-06-28",5.98,6.23,5.86,6.22,600700.0],["2023-06-29",6.2,6.2,5.815,5.86,437100.0],["2023-06-30",5.95,6.087,5.9,6.01,553300.0],["2023-07-03",5.99,6.055,5.889,6.03,232000.0],["2023-07-05",6.0,6.26,5.98,6.13,564900.0],["2023-07-06",6.05,6.13,5.91,6.01,410800.0],["2023-07-07",6.0,6.235,6.0,6.16,391500.0],["2023-07-10",6.17,6.48,6.135,6.4,483700.0],["2023-07-11",6.48,6.645,6.33,6.38,324100.0],["2023-07-12",6.5,6.5,6.27,6.31,239300.0],["2023-07-13",6.33,6.39,6.135,6.15,361800.0],["2023-07-14",6.22,6.53,6.13,6.48,388400.0],["2023-07-17",6.55,6.76,6.44,6.59,344400.0],["2023-07-18",6.59,7.21,6.59,6.69,491100.0],["2023-07-19",6.73,6.82,6.6,6.61,478300.0],["2023-07-20",6.68,6.68,6.415,6.44,368600.0],["2023-07-21",6.5,6.82,6.44,6.68,455900.0],["2023-07-24",6.68,6.88,6.59,6.81,257400.0],["2023-07-25",6.8,6.85,6.15,6.23,1853100.0],["2023-07-26",6.23,6.48,6.21,6.26,707200.0],["2023-07-27",6.3,6.47,6.14,6.185,468700.0],["2023-07-28",6.24,6.41,6.24,6.37,281400.0],["2023-07-31",6.37,6.89,6.355,6.86,334100.0],["2023-08-01",6.82,6.97,6.75,6.91,256700.0],["2023-08-02",6.84,6.84,6.535,6.6,403100.0],["2023-08-03",6.6,6.73,6.53,6.625,230000.0],["2023-08-04",7.27,9.065,6.995,8.77,2118800.0],["2023-08-07",8.41,8.68,7.31,7.36,1329400.0],["2023-08-08",7.27,7.51,7.1,7.42,568200.0],["2023-08-09",7.43,7.62,7.3,7.49,702400.0],["2023-08-10",7.54,7.9,7.54,7.63,561800.0],["2023-08-11",7.58,7.75,7.44,7.46,1592900.0],["2023-08-14",7.46,7.53,7.28,7.5,253700.0],["2023-08-15",7.49,7.6,7.35,7.48,249700.0],["2023-08-16",7.43,7.52,7.11,7.14,239900.0],["2023-08-17",7.16,7.28,7.02,7.05,218900.0],["2023-08-18",6.97,7.255,6.901,7.17,203800.0],["2023-08-21",7.15,7.22,6.85,7.03,323500.0],["2023-08-22",7.06,7.07,6.72,6.74,348400.0],["2023-08-23",6.64,6.905,6.295,6.32,454400.0],["2023-08-24",6.34,6.35,5.81,5.895,331600.0],["2023-08-25",5.93,6.03,5.635,5.9,521100.0],["2023-08-28",5.95,6.21,5.66,5.7,378400.0],["2023-08-29",5.72,5.749,5.56,5.66,286700.0],["2023-08-30",5.65,5.82,5.56,5.65,403900.0],["2023-08-31",5.67,5.76,5.44,5.45,2126000.0],["2023-09-01",5.51,5.71,5.485,5.57,406600.0],["2023-09-05",5.53,5.53,4.98,5.195,887100.0],["2023-09-06",5.18,5.27,5.005,5.255,580300.0],["2023-09-07",5.19,5.75,5.165,5.61,618300.0],["2023-09-08",5.62,5.71,5.43,5.7,416100.0],["2023-09-11",5.74,5.87,5.53,5.83,1631200.0],["2023-09-12",5.86,6.15,5.845,6.03,1153000.0],["2023-09-13",6.08,6.31,5.96,6.12,718600.0],["2023-09-14",6.13,6.45,5.98,6.37,862700.0],["2023-09-15",6.39,6.63,6.35,6.56,1196000.0],["2023-09-18",6.54,6.54,6.13,6.13,758000.0],["2023-09-19",6.14,6.6,6.05,6.58,1956700.0],["2023-09-20",6.56,6.57,6.01,6.07,1079300.0],["2023-09-21",6.02,6.11,5.82,6.03,550700.0],["2023-09-22",6.34,6.93,6.28,6.88,1113400.0],["2023-09-25",6.23,7.0,5.765,6.98,2793200.0],["2023-09-26",6.97,7.01,6.32,6.435,766600.0],["2023-09-27",6.39,6.7,6.355,6.6,617100.0],["2023-09-28",6.58,6.79,6.309,6.69,577100.0],["2023-09-29",6.7,6.76,6.37,6.48,545900.0],["2023-10-02",6.46,6.462,6.09,6.19,535300.0],["2023-10-03",6.14,6.29,5.94,6.26,475900.0],["2023-10-04",6.21,6.21,5.94,6.09,530300.0],["2023-10-05",6.07,6.55,6.01,6.48,551800.0],["2023-10-06",6.41,6.7,6.35,6.68,416800.0],["2023-10-09",6.6,6.76,6.19,6.21,408500.0],["2023-10-10",6.24,6.43,6.188,6.31,361400.0],["2023-10-11",6.29,6.4,6.12,6.28,307300.0],["2023-10-12",6.17,6.22,5.722,5.82,603000.0],["2023-10-13",5.86,6.02,5.7,6.0,1141600.0],["2023-10-16",5.97,6.3,5.82,6.09,1028500.0],["2023-10-17",6.06,6.36,5.9,6.04,428500.0],["2023-10-18",6.1,6.1,5.655,5.69,334800.0],["2023-10-19",5.64,5.64,5.13,5.2,375800.0],["2023-10-20",5.23,5.36,5.11,5.29,374500.0],["2023-10-23",5.26,5.35,5.1,5.15,429100.0],["2023-10-24",5.21,5.445,5.205,5.28,476900.0],["2023-10-25",5.23,5.26,5.06,5.12,423800.0],["2023-10-26",5.16,5.37,5.04,5.28,402900.0],["2023-10-27",5.32,5.34,4.88,5.13,759300.0],["2023-10-30",5.14,5.34,5.1,5.16,367100.0],["2023-10-31",5.13,5.33,5.08,5.2,472100.0],["2023-11-01",5.21,5.49,5.07,5.46,570400.0],["2023-11-02",5.55,5.63,5.44,5.56,467100.0],["2023-11-03",5.66,6.07,5.66,5.88,630400.0],["2023-11-06",5.89,5.89,5.415,5.47,490000.0],["2023-11-07",5.47,5.78,5.47,5.75,354400.0],["2023-11-08",5.55,5.55,4.98,5.33,736300.0],["2023-11-09",5.39,5.39,4.84,4.845,585300.0],["2023-11-10",4.9,4.9,4.4,4.5,763800.0],["2023-11-13",4.53,4.53,3.685,3.77,1273000.0],["2023-11-14",3.78,4.3,3.78,4.3,875100.0],["2023-11-15",4.25,4.57,3.95,3.97,912000.0],["2023-11-16",3.95,4.06,3.66,3.94,757600.0],["2023-11-17",3.98,4.325,3.94,4.31,1424500.0],["2023-11-20",4.31,4.97,4.28,4.92,852600.0],["2023-11-21",4.8,5.0,4.76,4.78,547800.0],["2023-11-22",4.87,4.96,4.71,4.84,382400.0],["2023-11-24",4.83,5.08,4.83,5.02,166700.0],["2023-11-27",4.93,5.08,4.75,4.96,667200.0],["2023-11-28",4.94,5.21,4.78,5.16,552100.0],["2023-11-29",5.1,5.63,5.1,5.43,547300.0],["2023-11-30",5.53,5.64,5.34,5.42,869200.0],["2023-12-01",5.38,5.63,5.13,5.56,484700.0],["2023-12-04",5.32,5.68,5.23,5.62,774300.0],["2023-12-05",5.49,5.72,5.42,5.49,824900.0],["2023-12-06",5.55,5.81,5.48,5.64,395900.0],["2023-12-07",5.63,5.949,5.63,5.8,440300.0],["2023-12-08",5.74,6.39,5.65,6.12,668300.0],["2023-12-11",6.12,6.34,5.97,6.23,617700.0],["2023-12-12",6.35,6.73,6.21,6.65,534600.0],["2023-12-13",6.64,6.99,6.44,6.9,875500.0],["2023-12-14",7.876,8.4,7.56,8.0,2096700.0],["2023-12-15",8.15,8.69,8.0,8.28,1454200.0],["2023-12-18",8.17,8.34,7.88,8.16,817500.0],["2023-12-19",8.31,8.76,8.275,8.39,899900.0],["2023-12-20",8.36,8.47,7.84,7.88,824500.0],["2023-12-21",8.07,8.345,7.89,7.99,412700.0],["2023-12-22",8.12,8.47,7.94,8.01,425200.0],["2023-12-26",8.02,8.165,7.92,8.0,377800.0],["2023-12-27",8.09,8.249,7.77,7.95,377000.0],["2023-12-28",7.91,8.09,7.82,8.0,459700.0],["2023-12-29",8.01,8.06,7.81,7.98,373000.0],["2024-01-02",7.89,8.24,7.75,7.99,704500.0],["2024-01-03",7.9,8.01,7.62,7.69,385600.0],["2024-01-04",7.76,8.07,7.68,7.98,276700.0],["2024-01-05",7.91,7.91,7.46,7.49,374000.0],["2024-01-08",7.48,8.1,7.2,8.04,438600.0],["2024-01-09",8.22,8.9,8.06,8.08,1035900.0],["2024-01-10",8.05,8.16,7.66,7.94,469000.0],["2024-01-11",7.82,7.93,7.5,7.61,947600.0],["2024-01-12",7.71,8.035,7.62,7.78,279500.0],["2024-01-16",7.63,7.78,7.32,7.64,338000.0],["2024-01-17",6.5,6.73,6.35,6.57,1827800.0],["2024-01-18",6.65,6.65,5.72,5.77,1064300.0],["2024-01-19",5.76,5.95,5.49,5.88,885500.0],["2024-01-22",5.93,6.07,5.78,5.95,766500.0],["2024-01-23",6.06,6.2,5.93,6.14,760300.0],["2024-01-24",6.24,6.37,6.07,6.15,481100.0],["2024-01-25",6.21,6.31,5.93,6.07,482600.0],["2024-01-26",6.24,6.4,6.01,6.04,353300.0],["2024-01-29",6.03,6.21,5.8,6.2,487300.0],["2024-01-30",6.2,6.2,5.66,5.69,1325300.0],["2024-01-31",5.65,6.305,5.65,5.96,1577900.0],["2024-02-01",6.0,6.28,5.86,6.11,696700.0],["2024-02-02",6.0,6.1,5.58,5.83,999100.0],["2024-02-05",5.73,6.05,5.64,5.99,807700.0],["2024-02-06",6.0,6.13,5.89,6.04,842500.0],["2024-02-07",6.17,6.51,5.9,6.4,1458100.0],["2024-02-08",6.4,6.55,6.13,6.25,600600.0],["2024-02-09",6.35,6.455,6.19,6.45,394300.0],["2024-02-12",6.47,6.53,6.31,6.52,653000.0],["2024-02-13",6.3,6.37,5.95,6.04,578500.0],["2024-02-14",6.17,6.35,6.1,6.27,368300.0],["2024-02-15",6.35,6.515,6.33,6.49,574400.0],["2024-02-16",6.39,6.43,6.24,6.37,419000.0],["2024-02-20",6.29,6.54,6.255,6.34,460300.0],["2024-02-21",6.25,6.29,6.05,6.21,395900.0],["2024-02-22",6.18,6.49,6.14,6.47,650100.0],["2024-02-23",6.56,6.605,6.36,6.41,1086900.0],["2024-02-26",6.23,6.62,6.23,6.48,458200.0],["2024-02-27",6.49,7.06,6.49,7.01,726500.0],["2024-02-28",7.0,7.577,6.9,6.99,944600.0],["2024-02-29",7.19,7.35,6.9,6.97,719000.0],["2024-03-01",7.06,7.57,7.045,7.41,1639600.0],["2024-03-04",7.41,7.45,6.66,6.975,703500.0],["2024-03-05",6.89,7.04,6.705,6.735,423800.0],["2024-03-06",6.87,6.92,6.63,6.85,507000.0],["2024-03-07",6.88,7.1,6.55,6.58,550800.0],["2024-03-08",6.73,6.968,6.53,6.64,570500.0],["2024-03-11",6.64,6.73,6.29,6.42,511100.0],["2024-03-12",6.45,6.49,5.875,5.89,692700.0],["2024-03-13",5.94,6.23,5.87,6.21,848300.0],["2024-03-14",6.13,6.24,6.01,6.05,581200.0],["2024-03-15",6.04,6.3,5.955,6.12,2532400.0],["2024-03-18",6.21,6.21,5.82,6.0,705900.0],["2024-03-19",5.95,6.305,5.93,6.2,658900.0],["2024-03-20",6.14,6.27,6.01,6.22,412000.0],["2024-03-21",6.31,6.48,6.21,6.23,553500.0],["2024-03-22",6.21,6.21,5.97,5.98,337700.0],["2024-03-25",5.96,6.134,5.895,5.97,334600.0],["2024-03-26",6.03,6.18,5.89,5.96,371900.0],["2024-03-27",6.02,6.17,5.91,6.08,285300.0],["2024-03-28",6.08,6.18,5.95,6.02,406600.0],["2024-04-01",6.035,6.22,5.91,6.16,441300.0],["2024-04-02",6.01,6.02,5.71,5.82,513300.0],["2024-04-03",5.76,5.9,5.7,5.89,481900.0],["2024-04-04",5.98,6.04,5.74,5.76,463000.0],["2024-04-05",5.84,5.85,5.59,5.84,425700.0],["2024-04-08",5.84,5.9,5.728,5.81,748900.0],["2024-04-09",5.83,6.13,5.83,6.05,488200.0],["2024-04-10",5.76,5.91,5.695,5.85,2521700.0],["2024-04-11",5.9,6.25,5.87,6.23,791900.0],["2024-04-12",6.22,6.245,5.82,6.02,835900.0],["2024-04-15",6.0,6.0,5.59,5.64,375100.0],["2024-04-16",5.61,5.61,5.27,5.31,353200.0],["2024-04-17",5.33,5.33,5.06,5.07,561500.0],["2024-04-18",5.06,5.27,5.05,5.09,413000.0],["2024-04-19",5.06,5.21,4.945,5.09,473700.0],["2024-04-22",5.11,5.25,5.03,5.17,353200.0],["2024-04-23",5.21,5.4,5.19,5.34,546500.0],["2024-04-24",5.34,5.37,5.21,5.25,401100.0],["2024-04-25",5.14,5.2,4.8,4.81,505600.0],["2024-04-26",4.83,5.29,4.83,5.25,457400.0],["2024-04-29",5.3,5.42,5.15,5.26,346500.0],["2024-04-30",5.19,5.32,5.06,5.08,435600.0],["2024-05-01",4.96,5.48,4.86,5.28,818700.0],["2024-05-02",5.32,5.41,5.19,5.34,443100.0],["2024-05-03",5.46,5.68,5.325,5.39,306300.0],["2024-05-06",5.45,5.55,5.28,5.32,247500.0],["2024-05-07",5.34,5.39,5.18,5.3,279900.0],["2024-05-08",5.17,5.3,5.08,5.19,325500.0],["2024-05-09",5.23,5.543,5.05,5.2,592100.0],["2024-05-10",5.24,5.51,5.215,5.25,456800.0],["2024-05-13",5.27,5.55,5.25,5.39,449400.0],["2024-05-14",5.5,5.63,5.25,5.33,358500.0],["2024-05-15",5.46,5.67,5.46,5.65,502300.0],["2024-05-16",5.64,5.69,5.48,5.49,477100.0],["2024-05-17",5.5,5.525,5.3,5.44,544600.0],["2024-05-20",5.48,5.6,5.31,5.41,614200.0],["2024-05-21",5.38,5.47,5.29,5.39,667200.0],["2024-05-22",5.39,5.62,5.36,5.44,732800.0],["2024-05-23",5.46,5.5,5.16,5.26,700400.0],["2024-05-24",5.27,5.35,4.97,4.99,260000.0],["2024-05-28",5.05,5.15,4.86,5.13,481100.0],["2024-05-29",5.01,5.1,4.87,5.0,696800.0],["2024-05-30",4.97,5.02,4.86,4.92,508500.0],["2024-05-31",4.97,5.1,4.89,4.92,493000.0],["2024-06-03",4.9,5.1,4.7,5.03,2700200.0],["2024-06-04",4.97,5.14,4.75,4.77,608300.0],["2024-06-05",4.77,4.87,4.72,4.8,667000.0],["2024-06-06",4.81,4.81,4.36,4.37,824800.0],["2024-06-07",4.36,4.5,4.26,4.36,675600.0],["2024-06-10",4.28,4.455,4.24,4.42,1102300.0],["2024-06-11",4.35,4.43,4.235,4.42,534400.0],["2024-06-12",4.6,4.752,4.5,4.7,556600.0],["2024-06-13",4.71,5.0,4.68,4.93,674500.0],["2024-06-14",4.82,4.93,4.62,4.68,546800.0],["2024-06-17",4.63,4.79,4.525,4.57,853200.0],["2024-06-18",4.59,4.59,4.175,4.26,494500.0],["2024-06-20",4.27,4.27,4.11,4.19,609200.0],["2024-06-21",4.3,4.59,4.23,4.57,2599100.0],["2024-06-24",4.6,4.87,4.51,4.59,454300.0],["2024-06-25",4.55,4.579,4.23,4.36,652500.0],["2024-06-26",4.32,4.405,4.16,4.32,477200.0],["2024-06-27",4.33,4.575,4.27,4.54,467500.0],["2024-06-28",4.57,4.615,4.38,4.54,2044400.0],["2024-07-01",4.53,4.65,4.4,4.42,453100.0],["2024-07-02",4.4,4.55,4.22,4.34,317000.0],["2024-07-03",4.37,4.54,4.27,4.41,214100.0],["2024-07-05",4.41,4.41,4.3,4.39,231300.0],["2024-07-08",4.47,4.62,4.44,4.61,423000.0],["2024-07-09",4.59,4.82,4.5,4.77,357600.0],["2024-07-10",4.77,5.045,4.73,5.02,330700.0],["2024-07-11",5.16,5.5,5.15,5.41,570000.0],["2024-07-12",5.5,5.79,5.41,5.54,568300.0],["2024-07-15",5.55,5.9,5.48,5.73,520700.0],["2024-07-16",5.82,6.085,5.77,6.08,631300.0],["2024-07-17",5.99,6.06,5.745,5.83,1740700.0],["2024-07-18",5.83,6.08,5.78,5.83,731400.0],["2024-07-19",5.86,5.93,5.702,5.83,708000.0],["2024-07-22",5.77,6.43,5.74,6.37,1088700.0],["2024-07-23",6.42,6.78,6.38,6.58,778100.0],["2024-07-24",6.4,6.6,6.29,6.33,365000.0],["2024-07-25",6.35,6.67,6.2,6.49,743700.0],["2024-07-26",6.57,6.63,6.335,6.49,603800.0],["2024-07-29",6.51,6.605,6.3,6.36,683300.0],["2024-07-30",6.42,6.52,6.24,6.26,387900.0],["2024-07-31",6.32,6.4,6.0,6.0,629800.0],["2024-08-01",6.07,6.1,5.68,5.72,543600.0],["2024-08-02",5.48,5.52,5.125,5.285,655600.0],["2024-08-05",4.87,5.1,4.82,5.06,609600.0],["2024-08-06",5.1,5.23,4.99,5.06,411100.0],["2024-08-07",5.17,5.24,4.86,4.91,552000.0],["2024-08-08",5.5,5.5,4.96,5.1,486300.0],["2024-08-09",5.1,5.14,4.98,5.08,345500.0],["2024-08-12",5.08,5.2,5.0,5.105,372400.0],["2024-08-13",5.16,5.2,4.99,5.07,380400.0],["2024-08-14",5.07,5.075,4.81,4.86,501000.0],["2024-08-15",5.07,5.3,4.97,5.26,281600.0],["2024-08-16",5.25,5.34,5.13,5.14,420000.0],["2024-08-19",5.17,5.28,5.12,5.24,317100.0],["2024-08-20",5.21,5.28,5.07,5.21,225800.0],["2024-08-21",5.25,5.41,5.19,5.29,213900.0],["2024-08-22",5.32,5.33,5.04,5.07,307100.0],["2024-08-23",5.13,5.34,5.11,5.31,339700.0],["2024-08-26",5.31,5.4,5.24,5.35,529800.0],["2024-08-27",5.34,5.37,5.18,5.29,371100.0],["2024-08-28",5.26,5.33,5.13,5.21,305600.0],["2024-08-29",5.3,5.32,5.11,5.22,422500.0],["2024-08-30",5.24,5.305,5.16,5.28,380200.0],["2024-09-03",5.32,5.32,4.71,4.72,625400.0],["2024-09-04",4.61,4.74,4.56,4.62,305600.0],["2024-09-05",4.62,4.65,4.47,4.52,350900.0],["2024-09-06",4.55,4.92,4.55,4.85,540300.0],["2024-09-09",4.84,5.27,4.8,5.27,426400.0],["2024-09-10",5.28,5.8,5.14,5.77,499500.0],["2024-09-11",5.73,5.88,5.66,5.81,365000.0],["2024-09-12",5.87,5.87,5.51,5.61,681100.0],["2024-09-13",5.65,6.08,5.65,6.03,590500.0],["2024-09-16",6.02,6.05,5.675,5.68,500700.0],["2024-09-17",5.71,5.95,5.61,5.64,902600.0],["2024-09-18",5.63,5.81,5.555,5.64,759300.0],["2024-09-19",5.79,6.19,5.705,6.14,751000.0],["2024-09-20",6.17,6.37,5.67,5.75,1638500.0],["2024-09-23",5.8,5.8,5.425,5.45,615400.0],["2024-09-24",5.49,5.49,5.1,5.2,343300.0],["2024-09-25",5.2,5.24,4.92,4.93,589900.0],["2024-09-26",5.04,5.052,4.81,4.81,331600.0],["2024-09-27",4.86,5.01,4.77,4.92,480400.0],["2024-09-30",4.88,4.975,4.59,4.66,424900.0],["2024-10-01",4.64,4.71,4.4,4.55,547200.0],["2024-10-02",4.49,4.68,4.195,4.5,781000.0],["2024-10-03",4.47,4.48,4.215,4.22,533100.0],["2024-10-04",4.29,4.625,4.29,4.62,568800.0],["2024-10-07",4.71,4.71,4.43,4.52,422400.0],["2024-10-08",4.53,4.795,4.49,4.63,477900.0],["2024-10-09",4.62,5.0,4.49,4.94,844800.0],["2024-10-10",4.85,4.95,4.49,4.55,538300.0],["2024-10-11",4.55,4.81,4.522,4.8,345700.0],["2024-10-14",4.79,4.95,4.67,4.9,287500.0],["2024-10-15",4.89,5.1,4.85,5.07,370700.0],["2024-10-16",5.15,5.35,5.072,5.2,563800.0],["2024-10-17",5.18,5.275,5.08,5.15,406600.0],["2024-10-18",5.15,5.24,4.96,4.99,320500.0],["2024-10-21",4.99,4.99,4.505,4.61,455700.0],["2024-10-22",4.6,4.73,4.6,4.7,265400.0],["2024-10-23",4.66,4.75,4.56,4.67,210300.0],["2024-10-24",4.7,4.7,4.525,4.6,364400.0],["2024-10-25",4.68,4.82,4.635,4.76,432300.0],["2024-10-28",4.76,5.125,4.72,5.07,411700.0],["2024-10-29",5.07,5.17,4.97,5.07,330700.0],["2024-10-30",5.0,5.21,5.0,5.1,539500.0],["2024-10-31",5.06,5.08,4.85,4.92,556400.0],["2024-11-01",5.0,5.155,4.95,5.02,644000.0],["2024-11-04",4.95,5.42,4.95,5.27,1649900.0],["2024-11-05",5.17,5.19,4.82,4.995,653000.0],["2024-11-06",5.3,5.48,4.985,5.24,1849900.0],["2024-11-07",5.26,6.1,5.16,5.64,793000.0],["2024-11-08",5.71,5.99,5.52,5.75,634600.0],["2024-11-11",5.84,6.14,5.828,6.06,753400.0],["2024-11-12",5.99,6.053,5.45,5.55,669400.0],["2024-11-13",5.68,5.68,5.12,5.125,616800.0],["2024-11-14",5.16,5.16,4.89,4.91,433000.0],["2024-11-15",5.01,5.01,4.04,4.065,811900.0],["2024-11-18",4.16,4.17,3.695,3.76,1045300.0],["2024-11-19",3.7,3.85,3.57,3.85,1046400.0],["2024-11-20",3.84,3.84,3.602,3.635,537800.0],["2024-11-21",3.65,3.8,3.49,3.76,789700.0],["2024-11-22",3.81,4.11,3.75,3.94,715700.0],["2024-11-25",4.01,4.18,3.94,3.96,2828900.0],["2024-11-26",2.59,2.71,2.37,2.57,8130300.0],["2024-11-27",2.6,2.63,2.45,2.545,2866600.0],["2024-11-29",2.55,2.685,2.41,2.59,2736000.0],["2024-12-02",2.57,2.63,2.435,2.51,2329300.0],["2024-12-03",2.47,2.58,2.46,2.52,1633400.0],["2024-12-04",2.35,2.415,2.14,2.19,3440400.0],["2024-12-05",2.17,2.2,2.0,2.2,2610800.0],["2024-12-06",2.27,2.27,2.06,2.16,2760300.0],["2024-12-09",2.3,2.5,2.3,2.31,1804600.0],["2024-12-10",2.32,2.32,2.195,2.21,1101400.0],["2024-12-11",2.23,2.23,2.08,2.12,1140500.0],["2024-12-12",2.11,2.16,2.04,2.04,1227300.0],["2024-12-13",2.06,2.06,1.92,1.97,1297400.0],["2024-12-16",1.87,2.02,1.845,1.98,1135100.0],["2024-12-17",1.92,2.005,1.85,1.89,1088200.0],["2024-12-18",1.91,1.995,1.745,1.78,1861600.0],["2024-12-19",1.82,1.86,1.735,1.78,1055700.0],["2024-12-20",1.76,1.885,1.725,1.86,4460900.0],["2024-12-23",1.87,1.935,1.78,1.92,1613200.0],["2024-12-24",1.92,1.935,1.82,1.85,592700.0],["2024-12-26",1.83,1.92,1.775,1.82,1444000.0],["2024-12-27",1.83,1.868,1.765,1.78,996200.0],["2024-12-30",1.76,1.78,1.68,1.72,2617700.0],["2024-12-31",1.73,1.93,1.73,1.89,2320200.0],["2025-01-02",1.89,2.065,1.845,1.89,1078600.0],["2025-01-03",1.9,2.06,1.89,2.06,937400.0],["2025-01-06",2.05,2.155,2.02,2.02,827200.0],["2025-01-07",2.0,2.135,1.97,1.98,749300.0],["2025-01-08",1.97,1.98,1.88,1.88,617600.0],["2025-01-10",1.86,1.86,1.745,1.8,750000.0],["2025-01-13",1.77,1.81,1.69,1.79,1259400.0],["2025-01-14",1.82,1.82,1.61,1.635,758600.0],["2025-01-15",1.7,1.79,1.655,1.68,904400.0],["2025-01-16",1.67,1.7,1.6,1.68,912200.0],["2025-01-17",1.7,1.72,1.655,1.71,529400.0],["2025-01-21",1.75,1.78,1.7,1.73,488500.0],["2025-01-22",1.74,1.82,1.73,1.78,443500.0],["2025-01-23",1.76,1.815,1.71,1.81,439700.0],["2025-01-24",1.79,1.86,1.765,1.79,335400.0],["2025-01-27",1.78,1.93,1.72,1.74,427000.0],["2025-01-28",1.73,1.73,1.645,1.7,623000.0],["2025-01-29",1.69,1.74,1.62,1.64,477400.0],["2025-01-30",1.67,1.775,1.64,1.72,491400.0],["2025-01-31",1.69,1.77,1.64,1.66,615900.0],["2025-02-03",1.63,1.69,1.59,1.64,461600.0],["2025-02-04",1.63,1.71,1.595,1.71,485400.0],["2025-02-05",1.74,1.85,1.725,1.84,549400.0],["2025-02-06",1.84,1.855,1.76,1.79,400800.0],["2025-02-07",1.79,1.825,1.69,1.75,699300.0],["2025-02-10",1.74,1.75,1.65,1.65,447200.0],["2025-02-11",1.65,1.665,1.58,1.61,519400.0],["2025-02-12",1.57,1.645,1.55,1.64,425700.0],["2025-02-13",1.66,1.68,1.625,1.67,351800.0],["2025-02-14",1.67,1.756,1.665,1.7,306000.0],["2025-02-18",1.73,1.798,1.72,1.76,400400.0],["2025-02-19",1.72,1.86,1.711,1.83,488100.0],["2025-02-20",1.83,1.89,1.78,1.86,455700.0],["2025-02-21",1.92,1.93,1.83,1.87,461300.0],["2025-02-24",1.9,1.913,1.755,1.78,388300.0],["2025-02-25",1.78,1.795,1.7,1.77,549800.0],["2025-02-26",1.77,1.81,1.645,1.72,578700.0],["2025-02-27",1.88,2.09,1.645,1.66,1600000.0],["2025-02-28",1.66,1.685,1.551,1.64,2412800.0],["2025-03-03",1.62,1.65,1.38,1.41,2379900.0],["2025-03-04",1.36,1.49,1.3,1.455,1401400.0],["2025-03-05",1.44,1.56,1.41,1.55,650100.0],["2025-03-06",1.51,1.615,1.48,1.58,570000.0],["2025-03-07",1.54,1.57,1.43,1.44,722200.0],["2025-03-10",1.38,1.435,1.335,1.39,688500.0],["2025-03-11",1.39,1.415,1.3,1.4,828200.0],["2025-03-12",1.43,1.58,1.43,1.51,587000.0],["2025-03-13",1.52,1.57,1.41,1.43,404800.0],["2025-03-14",1.44,1.5,1.435,1.45,392300.0],["2025-03-17",1.45,1.475,1.37,1.38,474600.0],["2025-03-18",1.38,1.395,1.29,1.3,456500.0],["2025-03-19",1.3,1.35,1.28,1.33,482600.0],["2025-03-20",1.33,1.35,1.285,1.3,408900.0],["2025-03-21",1.28,1.39,1.26,1.35,967900.0],["2025-03-24",1.39,1.405,1.335,1.37,281100.0],["2025-03-25",1.36,1.36,1.27,1.29,545800.0],["2025-03-26",1.29,1.335,1.26,1.3,330500.0],["2025-03-27",1.31,1.36,1.29,1.33,471000.0],["2025-03-28",1.33,1.355,1.28,1.29,385400.0],["2025-03-31",1.25,1.278,1.2,1.23,601400.0],["2025-04-01",1.21,1.25,1.16,1.16,766900.0],["2025-04-02",1.18,1.245,1.13,1.18,384000.0],["2025-04-03",1.1,1.145,1.09,1.09,763600.0],["2025-04-04",1.06,1.08,1.01,1.02,823500.0],["2025-04-07",0.99,1.06,0.922,1.01,1281400.0],["2025-04-08",1.07,1.1,0.92,0.942,644200.0],["2025-04-09",0.92,1.04,0.87,0.979,858800.0],["2025-04-10",0.965,0.989,0.881,0.904,460800.0],["2025-04-11",0.9,0.968,0.9,0.95,565700.0],["2025-04-14",0.98,1.0,0.941,0.981,481900.0],["2025-04-15",1.03,1.085,1.0,1.08,1060300.0],["2025-04-16",1.04,1.05,0.942,0.978,628200.0],["2025-04-17",0.981,1.03,0.913,0.92,471700.0],["2025-04-21",0.92,0.99,0.904,0.973,673500.0],["2025-04-22",0.992,1.145,0.992,1.11,2733100.0],["2025-04-23",1.16,1.24,1.12,1.16,1703600.0],["2025-04-24",1.17,1.195,1.145,1.18,553400.0],["2025-04-25",1.18,1.195,1.13,1.14,452300.0],["2025-04-28",1.15,1.18,1.115,1.16,605700.0],["2025-04-29",1.17,1.18,1.12,1.13,373000.0],["2025-04-30",1.11,1.21,1.07,1.2,1543500.0],["2025-05-01",1.22,1.23,1.11,1.22,1607200.0],["2025-05-02",1.22,1.34,1.22,1.3,1281800.0],["2025-05-05",1.27,1.295,1.15,1.16,696400.0],["2025-05-06",1.13,1.13,1.04,1.05,918400.0],["2025-05-07",1.05,1.05,1.0,1.02,693400.0],["2025-05-08",1.01,1.07,0.973,1.04,753700.0],["2025-05-09",1.04,1.215,1.01,1.17,1411300.0],["2025-05-12",1.23,1.259,1.185,1.2,1166000.0],["2025-05-13",1.21,1.22,1.1,1.11,921100.0],["2025-05-14",1.11,1.15,1.055,1.07,3168700.0],["2025-05-15",1.07,1.11,1.01,1.105,1328600.0],["2025-05-16",1.1,1.27,1.085,1.22,1807300.0],["2025-05-19",1.2,1.3,1.19,1.27,848300.0],["2025-05-20",1.25,1.42,1.245,1.37,2280300.0],["2025-05-21",1.33,1.36,1.25,1.25,1255300.0],["2025-05-22",1.35,1.4,1.265,1.31,2266900.0],["2025-05-23",1.26,1.295,1.22,1.24,954600.0],["2025-05-27",1.25,1.3,1.22,1.26,667200.0],["2025-05-28",1.29,1.455,1.26,1.42,952200.0],["2025-05-29",1.46,1.46,1.39,1.42,638200.0],["2025-05-30",1.42,1.42,1.3,1.33,412700.0],["2025-06-02",1.32,1.41,1.28,1.38,1065700.0],["2025-06-03",1.37,1.48,1.335,1.48,561800.0],["2025-06-04",1.48,1.57,1.48,1.55,656900.0],["2025-06-05",1.55,1.55,1.405,1.41,351800.0],["2025-06-06",1.44,1.55,1.42,1.49,738600.0],["2025-06-09",1.5,1.51,1.4,1.44,360400.0],["2025-06-10",1.43,1.6,1.42,1.59,718700.0],["2025-06-11",1.61,1.69,1.57,1.63,509700.0],["2025-06-12",1.61,1.63,1.56,1.62,322400.0],["2025-06-13",1.57,1.59,1.47,1.54,408800.0],["2025-06-16",1.53,1.54,1.37,1.51,741000.0],["2025-06-17",1.49,1.619,1.49,1.52,496300.0],["2025-06-18",1.51,1.59,1.445,1.46,494500.0],["2025-06-20",1.47,1.5,1.42,1.47,709000.0],["2025-06-23",1.47,1.47,1.355,1.375,332500.0],["2025-06-24",1.48,1.535,1.38,1.49,398500.0],["2025-06-25",1.49,1.515,1.4,1.49,376600.0],["2025-06-26",1.48,1.505,1.43,1.5,362900.0],["2025-06-27",1.51,1.51,1.44,1.48,2122400.0],["2025-06-30",1.49,1.49,1.365,1.4,680000.0],["2025-07-01",1.38,1.51,1.34,1.42,439700.0],["2025-07-02",1.43,1.56,1.42,1.5,422500.0],["2025-07-03",1.5,1.51,1.44,1.51,233300.0],["2025-07-07",1.49,1.49,1.41,1.44,306500.0],["2025-07-08",1.45,1.56,1.45,1.52,455300.0],["2025-07-09",1.52,1.69,1.51,1.65,565300.0],["2025-07-10",1.64,1.745,1.62,1.72,710600.0],["2025-07-11",1.69,1.705,1.6,1.61,254300.0],["2025-07-14",1.6,1.69,1.575,1.67,233700.0],["2025-07-15",1.69,1.69,1.54,1.55,297200.0],["2025-07-16",1.59,1.6,1.53,1.56,321100.0],["2025-07-17",1.55,1.67,1.55,1.67,366200.0],["2025-07-18",1.67,1.699,1.58,1.59,301400.0],["2025-07-21",1.57,1.66,1.56,1.62,409200.0],["2025-07-22",1.63,1.74,1.62,1.72,390500.0],["2025-07-23",1.74,1.81,1.71,1.78,367300.0],["2025-07-24",1.76,1.81,1.745,1.79,357500.0],["2025-07-25",1.8,1.8,1.74,1.76,297000.0],["2025-07-28",1.91,1.999,1.76,1.76,1221500.0],["2025-07-29",1.79,1.81,1.6,1.61,627600.0],["2025-07-30",1.63,1.73,1.56,1.6,657200.0],["2025-07-31",1.6,1.635,1.465,1.49,650900.0],["2025-08-01",1.47,1.49,1.42,1.45,737100.0],["2025-08-04",1.45,1.55,1.435,1.55,487400.0],["2025-08-05",1.56,1.595,1.51,1.56,603500.0],["2025-08-06",1.57,1.57,1.43,1.43,518400.0],["2025-08-07",1.43,1.47,1.42,1.46,651800.0],["2025-08-08",1.63,2.22,1.54,2.15,8927400.0],["2025-08-11",2.2,2.415,2.105,2.23,4210200.0],["2025-08-12",2.25,2.3,1.99,2.0,1719900.0],["2025-08-13",2.02,2.23,2.01,2.18,1549500.0],["2025-08-14",2.14,2.5,2.125,2.46,2445300.0],["2025-08-15",2.45,2.45,2.22,2.25,1610700.0],["2025-08-18",2.24,2.32,2.1,2.13,1392700.0],["2025-08-19",2.09,2.285,2.09,2.16,1404300.0],["2025-08-20",2.15,2.23,2.033,2.2,1290100.0],["2025-08-21",2.19,2.285,2.09,2.27,677900.0],["2025-08-22",2.29,2.56,2.29,2.52,1343900.0],["2025-08-25",2.53,2.56,2.33,2.34,841000.0],["2025-08-26",2.34,2.409,2.31,2.36,625500.0],["2025-08-27",2.36,2.55,2.33,2.4,683800.0],["2025-08-28",2.42,2.51,2.38,2.39,712900.0],["2025-08-29",2.39,2.44,2.31,2.35,465100.0],["2025-09-02",2.3,2.649,2.3,2.59,1750000.0],["2025-09-03",2.62,2.86,2.62,2.79,1557500.0],["2025-09-04",2.79,2.895,2.71,2.82,1038800.0],["2025-09-05",2.83,3.07,2.83,3.01,1658200.0],["2025-09-08",3.0,3.0,2.74,2.76,1266700.0],["2025-09-09",2.75,2.85,2.71,2.8,674000.0],["2025-09-10",2.78,2.88,2.76,2.84,867700.0],["2025-09-11",2.85,3.0,2.78,2.87,436400.0],["2025-09-12",2.84,2.955,2.74,2.75,6128200.0],["2025-09-15",2.75,2.96,2.71,2.96,925000.0],["2025-09-16",2.95,2.98,2.75,2.76,581600.0],["2025-09-17",2.77,3.18,2.76,2.95,1322400.0],["2025-09-18",3.0,3.17,2.92,3.13,708600.0],["2025-09-19",3.15,3.15,3.01,3.03,2304800.0],["2025-09-22",2.97,3.255,2.95,3.18,1113400.0],["2025-09-23",3.17,3.28,3.12,3.18,949200.0],["2025-09-24",3.17,3.28,3.12,3.16,576200.0],["2025-09-25",3.1,3.2,2.881,2.93,1095000.0],["2025-09-26",2.94,3.155,2.92,3.1,1024400.0],["2025-09-29",3.09,3.16,3.005,3.05,555900.0],["2025-09-30",3.0,3.05,2.83,2.96,964900.0],["2025-10-01",2.86,3.03,2.84,3.0,1028300.0],["2025-10-02",3.0,3.17,2.97,3.16,1069600.0],["2025-10-03",3.19,3.33,3.11,3.32,2591000.0],["2025-10-06",3.26,3.295,3.1,3.18,983900.0],["2025-10-07",3.15,3.21,3.04,3.07,1064200.0],["2025-10-08",3.1,3.25,3.06,3.08,1021200.0],["2025-10-09",3.08,3.225,3.06,3.14,1112100.0],["2025-10-10",3.195,3.24,3.0,3.02,866000.0],["2025-10-13",3.0,3.07,2.905,3.04,1163700.0],["2025-10-14",3.0,3.066,2.87,2.99,987700.0],["2025-10-15",2.9,3.23,2.88,3.19,1724400.0],["2025-10-16",3.22,3.4,3.155,3.22,1757400.0],["2025-10-17",3.16,3.33,3.03,3.04,1043300.0],["2025-10-20",3.05,3.335,3.03,3.31,1166400.0],["2025-10-21",3.22,3.27,3.09,3.21,4470700.0],["2025-10-22",1.54,1.725,1.49,1.61,48992900.0],["2025-10-23",1.61,1.68,1.46,1.47,7621300.0],["2025-10-24",1.47,1.535,1.33,1.5,6637500.0],["2025-10-27",1.54,1.6,1.5,1.5,3726700.0],["2025-10-28",1.48,1.545,1.445,1.5,3881700.0],["2025-10-29",1.51,1.68,1.49,1.55,6823900.0],["2025-10-30",1.55,1.655,1.5,1.52,2580700.0],["2025-10-31",1.52,1.56,1.4,1.47,4420500.0],["2025-11-03",1.46,1.5,1.39,1.44,1642900.0],["2025-11-04",1.4,1.435,1.29,1.32,2687700.0],["2025-11-05",1.32,1.33,1.25,1.255,1772300.0],["2025-11-06",1.25,1.335,1.22,1.3,2363400.0],["2025-11-07",1.27,1.29,1.17,1.28,1976900.0],["2025-11-10",1.27,1.409,1.26,1.31,1712400.0],["2025-11-11",1.3,1.385,1.3,1.36,1343600.0],["2025-11-12",1.34,1.435,1.3,1.34,2700800.0],["2025-11-13",1.32,1.36,1.195,1.2,2597400.0],["2025-11-14",1.23,1.295,1.21,1.24,1648000.0],["2025-11-17",1.19,1.295,1.16,1.24,1616400.0],["2025-11-18",1.24,1.33,1.21,1.27,1709400.0],["2025-11-19",1.28,1.35,1.21,1.22,1529900.0],["2025-11-20",1.26,1.35,1.19,1.2,2114200.0],["2025-11-21",1.2,1.285,1.19,1.24,1066300.0],["2025-11-24",1.26,1.3,1.26,1.28,1359100.0],["2025-11-25",1.28,1.34,1.26,1.28,821600.0],["2025-11-26",1.27,1.39,1.27,1.35,1338800.0],["2025-11-28",1.36,1.36,1.3,1.33,569500.0],["2025-12-01",1.3,1.32,1.215,1.23,1215500.0],["2025-12-02",1.23,1.24,1.13,1.14,1397900.0],["2025-12-03",1.14,1.157,1.09,1.14,2416700.0],["2025-12-04",1.12,1.25,1.11,1.21,2787900.0],["2025-12-05",1.21,1.26,1.19,1.22,1355400.0],["2025-12-08",1.24,1.27,1.2,1.22,1642700.0],["2025-12-09",1.22,1.29,1.18,1.28,2353000.0],["2025-12-10",1.27,1.31,1.255,1.3,978000.0],["2025-12-11",1.31,1.54,1.29,1.46,5002400.0],["2025-12-12",1.46,1.54,1.411,1.49,1474100.0],["2025-12-15",1.52,1.52,1.42,1.42,1219600.0],["2025-12-16",1.39,1.45,1.35,1.39,853600.0],["2025-12-17",1.39,1.415,1.335,1.35,641000.0],["2025-12-18",1.36,1.45,1.344,1.39,1296800.0],["2025-12-19",1.37,1.45,1.35,1.4,3004700.0],["2025-12-22",1.4,1.49,1.4,1.45,1113400.0],["2025-12-23",1.42,1.47,1.4,1.41,1095700.0],["2025-12-24",1.42,1.47,1.42,1.45,401000.0],["2025-12-26",1.44,1.475,1.403,1.45,640200.0],["2025-12-29",1.44,1.53,1.44,1.52,1576200.0],["2025-12-30",1.52,1.54,1.49,1.52,676100.0],["2025-12-31",1.51,1.58,1.505,1.56,768800.0],["2026-01-02",1.57,1.62,1.5,1.53,638700.0],["2026-01-05",1.51,1.6,1.51,1.6,1368900.0],["2026-01-06",1.58,1.705,1.555,1.69,1421100.0],["2026-01-07",1.71,1.765,1.685,1.76,1259300.0],["2026-01-08",1.7,1.79,1.691,1.77,1001900.0],["2026-01-09",1.79,1.87,1.76,1.86,1330000.0],["2026-01-12",1.84,1.85,1.71,1.84,1271900.0],["2026-01-13",1.85,1.935,1.8,1.92,739000.0],["2026-01-14",1.92,1.93,1.84,1.85,1286900.0],["2026-01-15",1.79,1.845,1.74,1.82,2106000.0],["2026-01-16",1.8,1.98,1.78,1.84,1207200.0],["2026-01-20",1.81,1.86,1.765,1.83,1181400.0],["2026-01-21",1.82,1.93,1.805,1.92,691500.0],["2026-01-22",1.872,1.995,1.872,1.92,516900.0],["2026-01-23",1.89,1.94,1.88,1.94,671900.0],["2026-01-26",1.93,2.0,1.9,1.93,773900.0],["2026-01-27",1.95,1.98,1.91,1.95,226800.0],["2026-01-28",1.96,1.965,1.85,1.91,778000.0],["2026-01-29",1.93,1.94,1.9,1.91,469500.0],["2026-01-30",1.87,1.9,1.81,1.89,1204500.0],["2026-02-02",1.87,2.03,1.84,1.99,851200.0],["2026-02-03",1.98,2.05,1.885,1.93,789300.0],["2026-02-04",1.96,1.975,1.87,1.93,722700.0],["2026-02-05",1.81,1.9,1.745,1.82,1665900.0],["2026-02-06",1.83,1.96,1.83,1.96,1161400.0],["2026-02-09",1.9,1.995,1.885,1.96,437900.0],["2026-02-10",1.98,1.98,1.89,1.95,928800.0],["2026-02-11",1.96,1.97,1.86,1.92,590800.0],["2026-02-12",1.93,1.98,1.88,1.9,1319800.0],["2026-02-13",1.9,2.025,1.84,1.87,1238000.0],["2026-02-17",1.88,2.0,1.86,1.97,669200.0],["2026-02-18",1.99,2.04,1.945,1.98,518700.0],["2026-02-19",1.98,2.04,1.94,2.01,563800.0],["2026-02-20",1.97,2.03,1.93,1.99,486400.0],["2026-02-23",1.98,2.12,1.93,2.1,840600.0],["2026-02-24",2.1,2.225,2.06,2.19,528900.0],["2026-02-25",2.2,2.425,2.185,2.39,992600.0],["2026-02-26",2.12,2.57,2.07,2.56,1311400.0],["2026-02-27",2.51,2.529,2.315,2.43,1337500.0],["2026-03-02",2.37,2.37,2.04,2.21,1992200.0],["2026-03-03",2.17,2.17,2.055,2.11,647100.0],["2026-03-04",2.21,2.21,2.08,2.15,734000.0],["2026-03-05",2.15,2.15,1.935,1.98,1100200.0],["2026-03-06",1.94,2.03,1.89,2.0,684100.0],["2026-03-09",1.94,2.205,1.94,2.19,939000.0],["2026-03-10",2.39,2.65,2.37,2.38,1822900.0],["2026-03-11",2.35,2.375,2.21,2.32,813200.0],["2026-03-12",2.2,2.32,2.2,2.23,623700.0],["2026-03-13",2.24,2.325,2.135,2.2,648700.0],["2026-03-16",2.29,2.29,2.19,2.21,372300.0],["2026-03-17",2.22,2.28,2.169,2.23,515900.0],["2026-03-18",2.19,2.205,2.005,2.05,558900.0],["2026-03-19",2.0,2.105,1.96,2.06,379800.0],["2026-03-20",2.06,2.1,2.005,2.05,1924600.0],["2026-03-23",2.11,2.16,2.035,2.06,408700.0],["2026-03-24",1.97,2.14,1.97,2.08,594300.0],["2026-03-25",2.12,2.22,2.12,2.17,589300.0],["2026-03-26",2.03,2.17,2.03,2.12,388200.0],["2026-03-27",2.09,2.15,1.98,2.0,466500.0],["2026-03-30",2.02,2.05,1.95,2.02,384100.0],["2026-03-31",2.03,2.19,2.03,2.15,352400.0],["2026-04-01",2.18,2.635,2.16,2.53,3304100.0],["2026-04-02",2.45,2.52,2.125,2.41,1316700.0],["2026-04-06",2.41,2.49,2.325,2.345,582300.0],["2026-04-07",2.34,2.49,2.3,2.47,562100.0],["2026-04-08",2.58,2.6,2.385,2.42,340400.0],["2026-04-09",2.38,2.415,2.34,2.4,271200.0],["2026-04-10",2.4,2.53,2.4,2.45,573000.0],["2026-04-13",2.44,2.44,2.275,2.33,362200.0],["2026-04-14",2.35,2.445,2.34,2.41,394000.0],["2026-04-15",2.53,2.61,2.495,2.58,538400.0],["2026-04-16",2.52,2.665,2.47,2.55,561000.0],["2026-04-17",2.62,2.62,2.49,2.57,343100.0],["2026-04-20",2.56,2.739,2.56,2.705,324900.0],["2026-04-21",2.7,2.73,2.45,2.46,298700.0],["2026-04-22",2.48,2.7,2.37,2.45,1421400.0],["2026-04-23",2.52,2.52,2.375,2.43,303400.0],["2026-04-24",2.42,2.53,2.36,2.41,320600.0],["2026-04-27",2.41,2.465,2.33,2.35,592900.0],["2026-04-28",2.35,2.42,2.35,2.39,297100.0],["2026-04-29",2.36,2.382,2.27,2.3,369000.0],["2026-04-30",2.29,2.435,2.15,2.37,713200.0],["2026-05-01",2.33,2.385,2.285,2.36,420300.0],["2026-05-04",2.35,2.545,2.35,2.51,447500.0],["2026-05-05",2.54,2.615,2.531,2.57,361200.0],["2026-05-06",2.58,2.7,2.565,2.57,470600.0],["2026-05-07",2.56,2.56,2.412,2.44,276500.0],["2026-05-08",2.12,2.33,2.093,2.1,720500.0],["2026-05-11",2.1,2.2,2.005,2.05,389100.0],["2026-05-12",2.03,2.205,2.03,2.16,437300.0],["2026-05-13",2.12,2.205,2.09,2.15,459100.0],["2026-05-14",2.24,2.37,2.197,2.3,783200.0],["2026-05-15",2.24,2.29,2.14,2.16,1104600.0],["2026-05-18",2.13,2.18,2.045,2.12,814500.0],["2026-05-19",2.1,2.16,2.019,2.11,790400.0],["2026-05-20",2.11,2.235,2.11,2.12,898500.0],["2026-05-21",2.11,2.24,2.01,2.21,929700.0],["2026-05-22",2.22,2.27,2.17,2.21,328100.0],["2026-05-26",2.21,2.32,2.12,2.19,480600.0],["2026-05-27",2.2,2.28,2.17,2.21,462400.0],["2026-05-28",2.21,2.24,2.1,2.15,1300400.0],["2026-05-29",2.15,2.25,2.05,2.16,993200.0],["2026-06-01",2.16,2.16,2.07,2.07,705800.0],["2026-06-02",2.04,2.07,1.92,1.95,1561000.0],["2026-06-03",1.94,1.94,1.705,1.775,1691700.0],["2026-06-04",1.79,1.915,1.79,1.81,449400.0],["2026-06-05",1.81,1.84,1.625,1.635,364300.0],["2026-06-08",1.65,1.665,1.57,1.64,667800.0],["2026-06-09",1.64,1.68,1.585,1.63,439500.0],["2026-06-10",1.69,1.69,1.485,1.52,428800.0],["2026-06-11",1.52,1.74,1.485,1.57,428200.0],["2026-06-12",1.58,1.605,1.53,1.53,263800.0],["2026-06-15",1.56,1.595,1.46,1.48,629600.0],["2026-06-16",1.47,1.55,1.41,1.54,712000.0],["2026-06-17",1.55,1.6,1.53,1.56,496000.0],["2026-06-18",1.58,1.77,1.565,1.75,1108400.0],["2026-06-22",1.76,1.92,1.715,1.78,1592800.0],["2026-06-23",1.75,1.87,1.72,1.83,854000.0],["2026-06-24",1.78,1.87,1.78,1.79,510400.0],["2026-06-25",1.79,2.02,1.745,1.85,2828200.0],["2026-06-26",1.84,1.955,1.84,1.86,3845400.0],["2026-06-29",1.88,2.09,1.77,2.08,544200.0],["2026-06-30",2.1,2.135,1.98,2.01,609400.0],["2026-07-01",1.99,2.07,1.955,2.01,368500.0],["2026-07-02",2.02,2.145,1.995,2.06,394000.0],["2026-07-06",2.06,2.065,1.925,1.94,588500.0],["2026-07-07",1.97,1.97,1.855,1.93,416200.0],["2026-07-08",1.9,1.94,1.805,1.83,643800.0],["2026-07-09",1.83,1.86,1.6,1.635,589200.0],["2026-07-10",1.63,1.66,1.475,1.61,597200.0],["2026-07-13",1.6,1.61,1.495,1.51,775700.0],["2026-07-14",1.53,1.53,1.37,1.39,529700.0],["2026-07-15",1.39,1.53,1.37,1.5,719600.0],["2026-07-16",1.4,1.5,1.39,1.47,713500.0],["2026-07-17",1.43,1.519,1.42,1.5,500200.0],["2026-07-20",1.49,1.5,1.415,1.43,463900.0],["2026-07-21",1.42,1.55,1.42,1.54,499600.0],["2026-07-22",1.53,1.535,1.49,1.53,333300.0],["2026-07-23",1.48,1.545,1.47,1.49,607100.0],["2026-07-24",1.5,1.505,1.455,1.48,325300.0],["2026-07-27",1.49,1.575,1.47,1.51,229000.0],["2026-07-28",1.51,1.54,1.475,1.52,342800.0],["2026-07-29",1.51,1.565,1.49,1.52,307900.0],["2026-07-30",1.52,1.67,1.51,1.62,453200.0],["2026-07-31",1.62,1.62,1.485,1.51,548300.0],["2026-08-03",1.51,1.54,1.455,1.51,359900.0],["2026-08-04",1.51,1.61,1.51,1.54,407200.0],["2026-08-05",1.56,1.57,1.46,1.49,392300.0],["2026-08-06",1.49,2.035,1.482,1.83,5704400.0],["2026-08-07",1.84,2.0,1.74,1.78,1246531.0],["2026-08-10",1.77,1.78,1.6,1.69,805594.597046],["2026-08-11",1.68,2.129,1.65,2.09,5543326.296108],["2026-08-12",2.06,2.175,2.02,2.15,786196.520877],["2026-08-13",2.15,2.15,1.98,2.04,1294752.079605]]}