{"t":"ARLO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-03",18.5,22.45,18.3,22.1,9347300.0],["2018-08-06",21.82,22.0,20.12,20.9,2479600.0],["2018-08-07",20.7,20.87,19.8,19.95,1493500.0],["2018-08-08",19.85,21.0,19.81,20.83,1914300.0],["2018-08-09",20.8,21.0,19.0,19.15,1959300.0],["2018-08-10",19.45,20.16,19.2,20.11,673100.0],["2018-08-13",20.2,20.26,18.75,19.19,1074300.0],["2018-08-14",19.07,19.57,18.88,19.25,255700.0],["2018-08-15",19.3,19.74,19.0,19.66,247300.0],["2018-08-16",19.88,20.19,19.5,20.02,269400.0],["2018-08-17",19.94,20.01,19.0,19.38,519600.0],["2018-08-20",19.5,19.92,19.04,19.7,163300.0],["2018-08-21",19.5,21.25,19.45,20.65,623500.0],["2018-08-22",20.75,23.14,20.75,21.48,964600.0],["2018-08-23",21.49,23.49,21.49,22.73,554300.0],["2018-08-24",22.73,22.88,22.04,22.71,244900.0],["2018-08-27",22.99,23.77,22.6,23.08,615000.0],["2018-08-28",22.57,22.7,20.87,20.88,913700.0],["2018-08-29",20.97,21.15,19.0,19.04,1406100.0],["2018-08-30",19.76,19.99,19.3,19.78,871000.0],["2018-08-31",19.64,19.76,19.4,19.73,323700.0],["2018-09-04",19.65,19.77,19.3,19.57,1130700.0],["2018-09-05",19.12,19.31,18.61,18.94,828300.0],["2018-09-06",18.9,19.11,18.01,18.24,712300.0],["2018-09-07",18.05,18.61,18.0,18.08,1014000.0],["2018-09-10",18.2,18.9,18.11,18.23,553400.0],["2018-09-11",18.2,18.68,17.93,18.67,559000.0],["2018-09-12",18.45,19.65,18.45,19.2,1323500.0],["2018-09-13",19.16,19.88,17.47,17.89,1361900.0],["2018-09-14",17.93,18.73,17.5,17.66,746200.0],["2018-09-17",17.66,18.46,17.15,17.48,914900.0],["2018-09-18",17.4,17.63,16.63,16.71,661000.0],["2018-09-19",16.7,16.7,16.07,16.11,814400.0],["2018-09-20",16.0,16.67,14.91,15.05,1033000.0],["2018-09-21",15.05,15.48,14.87,14.9,2310700.0],["2018-09-24",14.8,14.85,13.93,14.32,708800.0],["2018-09-25",14.24,14.4,13.91,14.05,519300.0],["2018-09-26",14.03,14.05,13.5,13.54,799100.0],["2018-09-27",13.58,14.44,13.32,14.26,1376900.0],["2018-09-28",14.29,14.86,14.21,14.51,823000.0],["2018-10-01",14.45,14.75,14.3,14.52,889300.0],["2018-10-02",14.5,14.53,13.47,13.76,777400.0],["2018-10-03",13.66,13.7,13.04,13.28,576200.0],["2018-10-04",13.28,13.54,13.02,13.4,472500.0],["2018-10-05",13.36,13.41,13.0,13.27,224900.0],["2018-10-08",13.13,13.16,12.88,13.04,327100.0],["2018-10-09",12.98,13.6,12.81,13.27,278600.0],["2018-10-10",13.18,13.34,12.68,12.88,436000.0],["2018-10-11",12.82,13.36,12.57,12.73,651900.0],["2018-10-12",13.02,13.18,12.45,12.61,368300.0],["2018-10-15",12.55,12.83,12.5,12.74,569200.0],["2018-10-16",12.81,13.15,12.66,12.85,423300.0],["2018-10-17",12.85,12.85,12.1,12.12,265400.0],["2018-10-18",12.07,12.19,11.61,12.11,461300.0],["2018-10-19",12.13,12.31,11.89,11.96,260500.0],["2018-10-22",11.98,12.73,11.8,12.65,256600.0],["2018-10-23",12.43,13.5,12.07,13.46,472900.0],["2018-10-24",13.41,14.3,13.25,14.02,1038200.0],["2018-10-25",14.1,15.12,14.03,14.46,1367000.0],["2018-10-26",12.5,12.95,11.5,12.68,2152000.0],["2018-10-29",12.88,13.59,12.88,13.08,388900.0],["2018-10-30",13.11,13.11,12.28,12.56,392400.0],["2018-10-31",12.67,13.62,12.58,13.59,474600.0],["2018-11-01",13.68,14.29,13.66,13.83,408600.0],["2018-11-02",13.83,13.9,12.83,12.91,239600.0],["2018-11-05",12.88,12.93,12.36,12.91,226800.0],["2018-11-06",12.98,14.27,12.98,13.6,942800.0],["2018-11-07",13.75,13.84,13.06,13.71,312400.0],["2018-11-08",13.56,14.02,13.46,13.79,159500.0],["2018-11-09",13.63,13.64,12.64,12.72,230600.0],["2018-11-12",12.59,13.29,12.59,12.99,231400.0],["2018-11-13",13.02,13.69,13.02,13.42,417000.0],["2018-11-14",13.59,13.71,12.92,13.07,550400.0],["2018-11-15",13.17,13.66,13.01,13.52,328700.0],["2018-11-16",13.42,13.52,13.02,13.28,201700.0],["2018-11-19",13.14,13.49,12.76,12.97,286600.0],["2018-11-20",12.81,12.83,12.27,12.53,397100.0],["2018-11-21",12.68,12.68,12.32,12.45,251900.0],["2018-11-23",12.47,12.61,12.19,12.35,98300.0],["2018-11-26",12.44,12.92,12.41,12.65,131200.0],["2018-11-27",12.52,12.86,12.3,12.39,172100.0],["2018-11-28",12.49,12.62,12.18,12.39,144700.0],["2018-11-29",12.25,12.48,11.84,12.08,504800.0],["2018-11-30",12.07,12.23,11.84,12.03,297600.0],["2018-12-03",10.99,11.13,9.17,9.28,1574500.0],["2018-12-04",9.3,9.46,8.79,8.8,1202800.0],["2018-12-06",8.97,9.26,8.76,8.95,488900.0],["2018-12-07",9.11,9.32,8.8,9.04,443800.0],["2018-12-10",9.04,9.66,9.03,9.59,174700.0],["2018-12-11",9.69,10.04,9.68,9.86,278000.0],["2018-12-12",9.93,10.08,9.52,9.53,322400.0],["2018-12-13",9.58,9.82,9.5,9.64,410300.0],["2018-12-14",9.45,10.08,9.45,9.87,576600.0],["2018-12-17",9.89,9.97,9.66,9.72,391200.0],["2018-12-18",9.71,10.02,9.66,9.8,345000.0],["2018-12-19",9.7,10.15,9.61,9.71,428500.0],["2018-12-20",9.52,9.73,9.28,9.54,336600.0],["2018-12-21",10.06,10.06,8.97,9.4,519000.0],["2018-12-24",9.16,9.57,9.1,9.18,206200.0],["2018-12-26",9.08,10.0,9.08,9.95,651200.0],["2018-12-27",9.72,10.76,9.72,10.74,571100.0],["2018-12-28",10.7,11.75,10.52,10.67,589600.0],["2018-12-31",10.68,11.07,9.74,9.98,627700.0],["2019-01-02",9.83,10.5,9.47,10.12,4336700.0],["2019-01-03",9.96,10.0,8.6,9.12,1792900.0],["2019-01-04",9.27,9.51,8.72,9.0,2882300.0],["2019-01-07",8.95,9.27,8.77,8.8,4296900.0],["2019-01-08",8.79,8.99,8.18,8.26,3449600.0],["2019-01-09",8.3,8.52,7.66,7.75,2959100.0],["2019-01-10",7.72,8.1,7.66,7.81,2082500.0],["2019-01-11",7.85,8.13,7.76,7.9,1942300.0],["2019-01-14",7.93,7.93,7.05,7.27,1824100.0],["2019-01-15",7.28,7.85,7.24,7.48,1626300.0],["2019-01-16",7.45,7.74,7.37,7.7,1459200.0],["2019-01-17",7.72,7.94,7.62,7.88,1157000.0],["2019-01-18",7.83,7.89,7.45,7.54,967400.0],["2019-01-22",7.49,7.73,7.32,7.52,1096200.0],["2019-01-23",7.57,7.83,7.28,7.31,1109000.0],["2019-01-24",7.32,7.46,6.95,7.04,1534800.0],["2019-01-25",7.05,7.15,6.78,6.8,1065800.0],["2019-01-28",6.75,6.98,6.6,6.88,2297600.0],["2019-01-29",6.88,7.24,6.73,7.09,2904500.0],["2019-01-30",7.07,7.13,6.84,6.9,1165700.0],["2019-01-31",6.87,7.24,6.82,7.19,2003800.0],["2019-02-01",7.18,7.82,7.15,7.43,3136400.0],["2019-02-04",7.45,7.55,6.97,7.17,1524100.0],["2019-02-05",7.23,7.61,7.0,7.57,3500800.0],["2019-02-06",5.07,5.17,3.72,3.86,24199400.0],["2019-02-07",3.89,4.05,3.65,3.77,9372200.0],["2019-02-08",3.8,3.8,3.62,3.66,9652800.0],["2019-02-11",3.7,3.85,3.62,3.68,4927000.0],["2019-02-12",3.72,3.74,3.37,3.68,7945900.0],["2019-02-13",3.66,3.71,3.57,3.6,2584900.0],["2019-02-14",3.57,3.82,3.46,3.76,3806600.0],["2019-02-15",3.75,3.85,3.58,3.68,2725000.0],["2019-02-19",3.62,3.78,3.6,3.7,2177900.0],["2019-02-20",3.72,4.02,3.6,3.95,7464100.0],["2019-02-21",3.94,4.15,3.75,4.06,4889300.0],["2019-02-22",3.98,4.14,3.91,3.99,3828900.0],["2019-02-25",3.99,4.1,3.86,3.99,2886800.0],["2019-02-26",4.19,4.28,4.01,4.2,4579300.0],["2019-02-27",4.2,4.24,4.1,4.12,1878300.0],["2019-02-28",4.14,4.38,3.99,4.33,2802200.0],["2019-03-01",4.35,4.49,4.34,4.46,2442800.0],["2019-03-04",4.42,4.58,4.14,4.56,2808900.0],["2019-03-05",4.58,4.84,4.52,4.77,2179200.0],["2019-03-06",4.78,4.8,4.56,4.61,1790100.0],["2019-03-07",4.6,4.6,4.33,4.36,1264700.0],["2019-03-08",4.35,4.42,4.28,4.36,1366800.0],["2019-03-11",4.4,4.5,4.33,4.48,916600.0],["2019-03-12",4.49,4.55,4.35,4.42,1015900.0],["2019-03-13",4.45,4.49,4.29,4.31,1476000.0],["2019-03-14",4.29,4.3,4.03,4.28,2112500.0],["2019-03-15",4.29,4.4,4.24,4.36,1718600.0],["2019-03-18",4.39,4.41,4.31,4.33,1219900.0],["2019-03-19",4.34,4.34,4.13,4.15,1362000.0],["2019-03-20",4.15,4.18,4.08,4.09,823300.0],["2019-03-21",4.09,4.23,4.06,4.22,944700.0],["2019-03-22",4.19,4.21,4.0,4.09,1422300.0],["2019-03-25",4.05,4.19,3.84,4.1,1989600.0],["2019-03-26",4.13,4.15,3.96,4.13,1557000.0],["2019-03-27",4.16,4.23,4.08,4.13,1699200.0],["2019-03-28",4.14,4.18,4.05,4.15,1099200.0],["2019-03-29",4.17,4.2,4.07,4.13,934700.0],["2019-04-01",4.15,4.32,4.09,4.25,964200.0],["2019-04-02",4.27,4.3,4.11,4.13,820000.0],["2019-04-03",4.17,4.21,4.1,4.13,541500.0],["2019-04-04",4.15,4.19,4.06,4.14,762400.0],["2019-04-05",4.15,4.3,4.1,4.26,910200.0],["2019-04-08",4.24,4.24,4.12,4.16,588900.0],["2019-04-09",4.16,4.2,4.05,4.08,689700.0],["2019-04-10",4.1,4.22,4.07,4.14,854700.0],["2019-04-11",4.16,4.16,3.95,4.01,735500.0],["2019-04-12",4.03,4.06,3.89,3.93,571200.0],["2019-04-15",3.94,4.02,3.9,3.98,449400.0],["2019-04-16",3.99,3.99,3.88,3.91,463000.0],["2019-04-17",3.92,3.98,3.86,3.92,447900.0],["2019-04-18",3.9,3.93,3.85,3.89,405800.0],["2019-04-22",3.88,3.91,3.76,3.9,464000.0],["2019-04-23",3.93,4.19,3.92,4.07,935700.0],["2019-04-24",4.07,4.11,3.94,3.95,448500.0],["2019-04-25",3.94,3.94,3.71,3.79,1133400.0],["2019-04-26",3.8,3.88,3.75,3.85,484600.0],["2019-04-29",3.85,4.05,3.8,3.93,637200.0],["2019-04-30",3.93,4.0,3.83,3.97,1149000.0],["2019-05-01",4.41,4.66,4.14,4.15,3322400.0],["2019-05-02",4.11,4.24,4.01,4.03,1194400.0],["2019-05-03",4.06,4.2,4.0,4.08,1172200.0],["2019-05-06",3.99,4.1,3.92,4.07,774400.0],["2019-05-07",4.03,4.05,3.9,3.9,594300.0],["2019-05-08",3.91,3.99,3.85,3.93,692100.0],["2019-05-09",3.89,4.01,3.84,3.99,641100.0],["2019-05-10",3.95,4.1,3.9,4.09,600200.0],["2019-05-13",4.02,4.03,3.89,3.9,607300.0],["2019-05-14",3.94,4.09,3.92,4.03,698900.0],["2019-05-15",3.98,4.36,3.94,4.26,1832200.0],["2019-05-16",4.26,4.3,4.15,4.21,625000.0],["2019-05-17",4.16,4.2,4.1,4.12,1060700.0],["2019-05-20",4.11,4.12,3.97,3.98,482600.0],["2019-05-21",4.0,4.15,3.99,4.02,614200.0],["2019-05-22",4.02,4.1,3.96,4.04,488300.0],["2019-05-23",4.0,4.01,3.8,3.88,863000.0],["2019-05-24",3.92,3.95,3.8,3.87,325700.0],["2019-05-28",3.87,3.9,3.75,3.76,564100.0],["2019-05-29",3.75,3.79,3.66,3.71,609700.0],["2019-05-30",3.74,3.79,3.63,3.63,517800.0],["2019-05-31",3.55,3.6,3.39,3.43,987400.0],["2019-06-03",3.41,3.43,3.28,3.42,875800.0],["2019-06-04",3.44,3.63,3.42,3.63,586000.0],["2019-06-05",3.67,3.7,3.54,3.57,245200.0],["2019-06-06",3.56,3.6,3.4,3.57,402100.0],["2019-06-07",3.58,3.7,3.51,3.65,632800.0],["2019-06-10",3.68,3.75,3.61,3.62,566800.0],["2019-06-11",3.65,3.69,3.61,3.63,415200.0],["2019-06-12",3.61,3.67,3.6,3.63,311200.0],["2019-06-13",3.64,3.78,3.61,3.75,449800.0],["2019-06-14",3.74,3.81,3.67,3.71,399800.0],["2019-06-17",3.69,3.89,3.65,3.89,690700.0],["2019-06-18",3.95,4.04,3.83,3.89,670700.0],["2019-06-19",3.91,4.03,3.86,3.99,746700.0],["2019-06-20",4.05,4.13,4.0,4.03,712800.0],["2019-06-21",4.0,4.17,3.99,4.15,1128100.0],["2019-06-24",4.12,4.16,3.91,3.93,851900.0],["2019-06-25",3.95,4.08,3.91,4.01,835200.0],["2019-06-26",4.01,4.09,3.9,3.91,379600.0],["2019-06-27",3.92,3.95,3.87,3.95,428200.0],["2019-06-28",3.98,4.1,3.91,4.01,2396300.0],["2019-07-01",4.04,4.16,4.02,4.15,2167600.0],["2019-07-02",4.16,4.35,4.12,4.33,672000.0],["2019-07-03",4.36,4.51,4.35,4.48,383900.0],["2019-07-05",4.42,4.43,4.22,4.34,478400.0],["2019-07-08",4.32,4.35,4.19,4.27,299200.0],["2019-07-09",4.25,4.41,4.19,4.39,381200.0],["2019-07-10",4.38,4.45,4.27,4.3,847900.0],["2019-07-11",4.3,4.35,4.2,4.28,365600.0],["2019-07-12",4.3,4.37,4.21,4.35,433600.0],["2019-07-15",4.35,4.36,4.14,4.22,795800.0],["2019-07-16",4.2,4.24,4.08,4.2,572100.0],["2019-07-17",4.19,4.21,4.1,4.11,541000.0],["2019-07-18",4.13,4.16,4.03,4.13,620700.0],["2019-07-19",4.13,4.15,4.03,4.04,1140100.0],["2019-07-22",4.04,4.13,3.91,4.1,883500.0],["2019-07-23",4.12,4.17,3.9,3.91,799500.0],["2019-07-24",3.91,4.01,3.8,4.01,1536700.0],["2019-07-25",3.99,4.08,3.91,3.94,887900.0],["2019-07-26",3.95,4.35,3.95,4.33,817700.0],["2019-07-29",4.34,4.43,4.2,4.37,607500.0],["2019-07-30",4.34,4.46,4.28,4.41,354400.0],["2019-07-31",4.4,4.56,4.27,4.3,563700.0],["2019-08-01",4.29,4.49,4.27,4.37,571700.0],["2019-08-02",4.32,4.37,4.17,4.2,482300.0],["2019-08-05",4.11,4.11,3.85,3.91,698400.0],["2019-08-06",3.94,4.01,3.68,3.73,823000.0],["2019-08-07",3.55,3.57,2.71,3.07,3072700.0],["2019-08-08",3.14,3.22,2.91,3.2,1094300.0],["2019-08-09",3.16,3.16,3.02,3.07,739600.0],["2019-08-12",3.03,3.11,2.98,3.0,444200.0],["2019-08-13",3.01,3.1,2.97,3.07,656400.0],["2019-08-14",3.0,3.0,2.85,2.93,682400.0],["2019-08-15",2.95,2.95,2.78,2.8,785300.0],["2019-08-16",2.82,3.04,2.76,2.98,799400.0],["2019-08-19",3.05,3.07,2.92,2.95,459300.0],["2019-08-20",2.92,3.01,2.92,2.92,447800.0],["2019-08-21",2.97,3.04,2.92,2.93,427900.0],["2019-08-22",2.96,2.97,2.87,2.89,337600.0],["2019-08-23",2.89,2.89,2.71,2.72,651900.0],["2019-08-26",2.75,2.86,2.73,2.76,451100.0],["2019-08-27",2.8,2.85,2.77,2.84,1063300.0],["2019-08-28",2.82,2.88,2.79,2.88,376700.0],["2019-08-29",2.9,3.05,2.86,3.0,482500.0],["2019-08-30",3.01,3.21,3.01,3.14,809600.0],["2019-09-03",3.11,3.27,3.08,3.23,719100.0],["2019-09-04",3.27,3.3,3.13,3.16,339800.0],["2019-09-05",3.22,3.38,3.21,3.25,536800.0],["2019-09-06",3.27,3.4,3.27,3.35,435500.0],["2019-09-09",3.38,3.47,3.36,3.4,410800.0],["2019-09-10",3.39,3.54,3.34,3.52,579800.0],["2019-09-11",3.55,3.72,3.5,3.68,856300.0],["2019-09-12",3.69,3.77,3.6,3.74,690200.0],["2019-09-13",3.78,3.78,3.55,3.6,1156300.0],["2019-09-16",3.59,3.75,3.55,3.71,765500.0],["2019-09-17",3.7,3.72,3.52,3.64,365700.0],["2019-09-18",3.64,3.69,3.55,3.64,441700.0],["2019-09-19",3.65,3.68,3.62,3.64,543300.0],["2019-09-20",3.64,3.7,3.6,3.63,667200.0],["2019-09-23",3.61,3.65,3.55,3.64,491000.0],["2019-09-24",3.63,3.65,3.32,3.34,733600.0],["2019-09-25",3.33,3.51,3.25,3.5,412800.0],["2019-09-26",3.45,3.48,3.39,3.44,219000.0],["2019-09-27",3.44,3.51,3.34,3.48,753100.0],["2019-09-30",3.48,3.49,3.36,3.41,384100.0],["2019-10-01",3.44,3.55,3.18,3.27,527100.0],["2019-10-02",3.45,3.45,3.15,3.26,638300.0],["2019-10-03",3.23,3.26,3.09,3.17,522000.0],["2019-10-04",3.11,3.27,3.09,3.25,365700.0],["2019-10-07",3.2,3.43,3.2,3.37,355400.0],["2019-10-08",3.33,3.36,3.25,3.32,246800.0],["2019-10-09",3.36,3.36,3.14,3.15,556300.0],["2019-10-10",3.14,3.2,2.94,3.06,500600.0],["2019-10-11",3.08,3.26,3.08,3.2,428100.0],["2019-10-14",3.2,3.36,3.13,3.3,370600.0],["2019-10-15",3.3,3.46,3.27,3.39,534700.0],["2019-10-16",3.39,3.57,3.39,3.49,432700.0],["2019-10-17",3.54,3.55,3.45,3.51,393400.0],["2019-10-18",3.48,3.53,3.43,3.46,314700.0],["2019-10-21",3.51,3.6,3.4,3.4,320600.0],["2019-10-22",3.42,3.46,3.3,3.41,431100.0],["2019-10-23",3.37,3.56,3.36,3.42,332000.0],["2019-10-24",3.59,3.6,3.49,3.52,910300.0],["2019-10-25",3.55,3.58,3.48,3.5,446000.0],["2019-10-28",3.53,3.59,3.52,3.55,368100.0],["2019-10-29",3.56,3.63,3.52,3.57,676700.0],["2019-10-30",3.57,3.63,3.48,3.48,295000.0],["2019-10-31",3.48,3.5,3.33,3.41,442300.0],["2019-11-01",3.42,3.52,3.39,3.42,332700.0],["2019-11-04",3.49,3.51,3.33,3.39,895400.0],["2019-11-05",3.4,3.49,3.38,3.44,507800.0],["2019-11-06",3.45,3.45,3.28,3.39,506400.0],["2019-11-07",3.42,3.55,3.38,3.46,1693800.0],["2019-11-08",3.31,3.37,2.78,2.84,2295900.0],["2019-11-11",2.85,2.95,2.66,2.68,1414300.0],["2019-11-12",2.77,3.0,2.71,2.93,1223100.0],["2019-11-13",3.1,3.12,2.95,2.98,1102600.0],["2019-11-14",2.97,3.04,2.96,2.98,619000.0],["2019-11-15",2.99,2.99,2.9,2.94,714900.0],["2019-11-18",2.93,2.93,2.79,2.79,626400.0],["2019-11-19",2.8,2.85,2.75,2.76,718400.0],["2019-11-20",2.75,2.82,2.72,2.75,652900.0],["2019-11-21",2.78,2.79,2.66,2.69,699500.0],["2019-11-22",2.73,2.84,2.69,2.83,488600.0],["2019-11-25",2.85,3.0,2.84,2.88,771600.0],["2019-11-26",2.89,3.0,2.85,2.92,762400.0],["2019-11-27",2.94,3.21,2.94,3.19,889300.0],["2019-11-29",3.13,3.46,3.13,3.46,822200.0],["2019-12-02",3.49,3.49,3.26,3.31,1662700.0],["2019-12-03",3.29,3.41,3.2,3.39,593700.0],["2019-12-04",3.42,3.45,3.23,3.25,724300.0],["2019-12-05",3.27,3.28,3.08,3.12,490900.0],["2019-12-06",3.21,3.37,3.14,3.28,580000.0],["2019-12-09",3.28,3.33,3.25,3.26,292100.0],["2019-12-10",3.25,3.26,3.14,3.15,327900.0],["2019-12-11",3.17,3.24,3.12,3.12,636100.0],["2019-12-12",3.15,3.94,3.12,3.87,2707900.0],["2019-12-13",3.81,4.29,3.71,4.21,2069000.0],["2019-12-16",4.25,4.35,4.02,4.05,1113300.0],["2019-12-17",4.03,4.35,4.03,4.26,758300.0],["2019-12-18",4.3,4.74,4.28,4.65,2009600.0],["2019-12-19",4.67,4.8,4.4,4.57,1182700.0],["2019-12-20",4.58,4.6,4.44,4.49,1461800.0],["2019-12-23",4.43,4.45,4.31,4.36,570000.0],["2019-12-24",4.36,4.4,4.29,4.37,338100.0],["2019-12-26",4.36,4.44,4.35,4.39,449800.0],["2019-12-27",4.39,4.42,4.22,4.25,572700.0],["2019-12-30",4.27,4.34,4.22,4.26,466900.0],["2019-12-31",4.26,4.41,4.11,4.21,765600.0],["2020-01-02",4.19,5.0,4.16,4.97,1841700.0],["2020-01-03",4.91,4.95,4.68,4.78,1173100.0],["2020-01-06",4.79,5.13,4.73,4.9,892500.0],["2020-01-07",4.89,4.91,4.75,4.81,456500.0],["2020-01-08",4.79,4.86,4.57,4.76,683200.0],["2020-01-09",4.8,4.87,4.41,4.42,806100.0],["2020-01-10",4.4,4.44,4.06,4.26,749400.0],["2020-01-13",4.26,4.42,4.17,4.38,844000.0],["2020-01-14",4.36,4.63,4.34,4.55,474200.0],["2020-01-15",4.52,4.68,4.49,4.53,329000.0],["2020-01-16",4.55,4.6,4.48,4.51,304100.0],["2020-01-17",4.54,4.63,4.38,4.57,428900.0],["2020-01-21",4.57,4.59,4.29,4.38,727300.0],["2020-01-22",4.37,4.39,4.26,4.38,502300.0],["2020-01-23",4.35,4.43,4.17,4.41,486300.0],["2020-01-24",4.42,4.63,4.34,4.57,535000.0],["2020-01-27",4.47,4.59,4.32,4.42,598300.0],["2020-01-28",4.44,4.54,4.33,4.4,511000.0],["2020-01-29",4.39,4.45,4.33,4.39,696500.0],["2020-01-30",4.33,4.42,4.27,4.42,407600.0],["2020-01-31",4.42,4.45,4.11,4.27,675800.0],["2020-02-03",4.25,4.51,4.2,4.41,775800.0],["2020-02-04",4.43,4.48,4.05,4.21,974200.0],["2020-02-05",4.25,4.25,4.02,4.19,570500.0],["2020-02-06",4.19,4.2,3.75,4.01,938300.0],["2020-02-07",4.02,4.05,3.72,3.73,1107700.0],["2020-02-10",3.74,3.74,3.54,3.58,906900.0],["2020-02-11",3.61,3.67,3.43,3.5,1199900.0],["2020-02-12",3.51,3.55,3.43,3.5,714200.0],["2020-02-13",3.47,3.52,3.36,3.39,597900.0],["2020-02-14",3.37,3.78,3.37,3.69,907000.0],["2020-02-18",3.68,3.75,3.61,3.65,519100.0],["2020-02-19",3.63,3.87,3.62,3.76,656300.0],["2020-02-20",3.74,3.82,3.56,3.56,1442200.0],["2020-02-21",3.56,3.59,3.41,3.41,899000.0],["2020-02-24",3.38,3.54,3.3,3.31,1053500.0],["2020-02-25",3.7,4.66,3.62,4.0,3039600.0],["2020-02-26",3.85,4.1,3.55,3.62,1710200.0],["2020-02-27",3.53,3.6,3.28,3.29,849000.0],["2020-02-28",3.2,3.29,3.09,3.28,1270200.0],["2020-03-02",3.31,3.38,3.21,3.31,766800.0],["2020-03-03",3.32,3.33,3.09,3.19,1124200.0],["2020-03-04",3.22,3.28,3.08,3.2,603200.0],["2020-03-05",3.13,3.19,2.85,2.91,1046100.0],["2020-03-06",2.85,3.25,2.82,3.21,976500.0],["2020-03-09",2.99,3.0,2.82,2.84,589600.0],["2020-03-10",2.97,3.0,2.7,2.75,574900.0],["2020-03-11",2.68,2.74,2.43,2.5,827500.0],["2020-03-12",2.31,2.34,1.95,1.96,1244500.0],["2020-03-13",2.12,2.15,1.6,2.0,2007200.0],["2020-03-16",1.5,1.89,1.2,1.5,2974900.0],["2020-03-17",1.56,1.7,1.5,1.67,1111300.0],["2020-03-18",1.59,1.66,1.5,1.57,776100.0],["2020-03-19",1.56,1.94,1.56,1.9,838800.0],["2020-03-20",1.9,1.99,1.58,1.67,1610900.0],["2020-03-23",1.74,1.89,1.6,1.84,772000.0],["2020-03-24",1.86,1.92,1.71,1.83,1943500.0],["2020-03-25",1.88,2.14,1.73,1.76,2138300.0],["2020-03-26",1.82,2.1,1.77,2.03,1632100.0],["2020-03-27",1.9,2.17,1.9,1.97,1252800.0],["2020-03-30",2.02,2.13,1.93,2.13,798500.0],["2020-03-31",2.1,2.43,2.1,2.43,1266100.0],["2020-04-01",2.26,2.3,2.04,2.08,1259600.0],["2020-04-02",2.03,2.11,1.94,1.99,728500.0],["2020-04-03",1.99,2.05,1.82,1.95,808300.0],["2020-04-06",2.03,2.14,1.95,2.04,550200.0],["2020-04-07",2.09,2.17,2.01,2.07,640000.0],["2020-04-08",2.17,2.22,2.08,2.19,607000.0],["2020-04-09",2.27,2.4,2.21,2.38,718700.0],["2020-04-13",2.31,2.36,2.24,2.35,408600.0],["2020-04-14",2.41,2.55,2.3,2.41,800700.0],["2020-04-15",2.3,2.38,2.2,2.22,613900.0],["2020-04-16",2.29,2.32,2.05,2.12,912300.0],["2020-04-17",2.2,2.28,2.1,2.19,776600.0],["2020-04-20",2.11,2.37,2.11,2.37,543000.0],["2020-04-21",2.34,2.34,2.1,2.31,543600.0],["2020-04-22",2.35,2.39,2.23,2.33,419200.0],["2020-04-23",2.29,2.39,2.26,2.33,516100.0],["2020-04-24",2.33,2.37,2.23,2.33,439100.0],["2020-04-27",2.34,2.7,2.32,2.65,1095500.0],["2020-04-28",2.65,2.79,2.5,2.61,713300.0],["2020-04-29",2.71,2.99,2.61,2.93,1009100.0],["2020-04-30",2.81,2.81,2.58,2.74,1138000.0],["2020-05-01",2.58,2.67,2.45,2.66,953600.0],["2020-05-04",2.65,2.66,2.47,2.49,1020300.0],["2020-05-05",2.53,2.63,2.44,2.45,740500.0],["2020-05-06",2.45,2.55,2.44,2.49,425500.0],["2020-05-07",2.55,2.6,2.46,2.49,431100.0],["2020-05-08",2.56,2.66,2.48,2.59,762400.0],["2020-05-11",2.59,2.9,2.5,2.75,1381900.0],["2020-05-12",2.66,2.75,2.27,2.31,2686800.0],["2020-05-13",2.27,2.29,1.91,2.06,1991800.0],["2020-05-14",2.02,2.14,1.93,2.09,553400.0],["2020-05-15",2.07,2.24,2.01,2.23,840100.0],["2020-05-18",2.23,2.32,2.2,2.23,801900.0],["2020-05-19",2.25,2.37,2.15,2.32,758600.0],["2020-05-20",2.32,2.54,2.31,2.45,1103400.0],["2020-05-21",2.41,2.42,2.26,2.35,886700.0],["2020-05-22",2.33,2.44,2.27,2.41,414700.0],["2020-05-26",2.5,2.52,2.36,2.41,669300.0],["2020-05-27",2.45,2.49,2.36,2.49,494400.0],["2020-05-28",2.49,2.49,2.32,2.33,593300.0],["2020-05-29",2.3,2.33,2.18,2.21,1748500.0],["2020-06-01",2.24,2.43,2.22,2.37,1111900.0],["2020-06-02",2.44,2.64,2.41,2.59,1268600.0],["2020-06-03",2.67,2.67,2.38,2.39,1447400.0],["2020-06-04",2.4,2.71,2.39,2.61,1070400.0],["2020-06-05",2.7,2.84,2.69,2.82,978600.0],["2020-06-08",2.95,2.97,2.66,2.71,1070800.0],["2020-06-09",2.68,2.7,2.52,2.64,729300.0],["2020-06-10",2.64,2.64,2.43,2.5,1002800.0],["2020-06-11",2.4,2.43,2.21,2.24,955500.0],["2020-06-12",2.37,2.39,2.2,2.26,1046400.0],["2020-06-15",2.2,2.52,2.17,2.44,1163800.0],["2020-06-16",2.54,2.62,2.37,2.51,939500.0],["2020-06-17",2.52,2.63,2.52,2.56,909800.0],["2020-06-18",2.52,2.65,2.5,2.64,713200.0],["2020-06-19",2.62,2.77,2.58,2.61,1096900.0],["2020-06-22",2.59,2.6,2.46,2.56,714400.0],["2020-06-23",2.6,2.68,2.57,2.59,516100.0],["2020-06-24",2.56,2.58,2.42,2.46,571600.0],["2020-06-25",2.45,2.62,2.34,2.58,908900.0],["2020-06-26",2.58,2.58,2.42,2.46,1075100.0],["2020-06-29",2.49,2.65,2.43,2.64,465900.0],["2020-06-30",2.61,2.65,2.5,2.58,653800.0],["2020-07-01",2.58,2.63,2.54,2.61,592200.0],["2020-07-02",2.67,2.7,2.59,2.62,418300.0],["2020-07-06",2.7,2.7,2.62,2.69,479300.0],["2020-07-07",2.65,2.65,2.52,2.54,2082600.0],["2020-07-08",2.53,2.67,2.48,2.57,961400.0],["2020-07-09",2.57,2.63,2.52,2.59,733600.0],["2020-07-10",2.63,2.98,2.57,2.94,1921800.0],["2020-07-13",3.02,3.33,2.87,2.88,1640100.0],["2020-07-14",2.88,3.04,2.83,2.9,1194200.0],["2020-07-15",2.95,3.09,2.86,2.93,848400.0],["2020-07-16",2.9,2.91,2.77,2.81,534000.0],["2020-07-17",2.78,2.92,2.78,2.84,620400.0],["2020-07-20",2.84,2.86,2.76,2.78,663700.0],["2020-07-21",2.9,3.88,2.89,3.53,7607500.0],["2020-07-22",3.44,3.59,3.38,3.43,1390700.0],["2020-07-23",3.45,3.89,3.35,3.65,1837300.0],["2020-07-24",3.56,3.64,3.41,3.44,620100.0],["2020-07-27",3.48,3.48,3.28,3.4,522500.0],["2020-07-28",3.37,3.42,3.28,3.29,455100.0],["2020-07-29",3.84,5.4,3.76,4.09,15439000.0],["2020-07-30",4.09,4.44,3.95,4.34,2134900.0],["2020-07-31",4.36,4.36,4.05,4.22,1322400.0],["2020-08-03",4.45,4.7,4.29,4.63,2138300.0],["2020-08-04",4.75,5.5,4.48,5.21,4063500.0],["2020-08-05",5.48,5.5,4.85,4.97,3305400.0],["2020-08-06",5.62,6.58,5.36,6.36,7213300.0],["2020-08-07",6.11,6.23,5.56,5.87,3500800.0],["2020-08-10",6.0,6.42,5.92,6.0,2269900.0],["2020-08-11",6.2,6.4,5.79,5.9,2257200.0],["2020-08-12",5.98,5.99,5.61,5.87,1377900.0],["2020-08-13",5.7,6.04,5.7,5.99,1230600.0],["2020-08-14",5.9,5.92,5.43,5.51,1564400.0],["2020-08-17",5.5,5.81,5.47,5.65,883100.0],["2020-08-18",5.75,6.06,5.57,5.82,1859100.0],["2020-08-19",5.82,6.24,5.77,5.98,1450800.0],["2020-08-20",6.0,6.09,5.78,6.03,1079700.0],["2020-08-21",5.93,6.69,5.92,6.42,3403000.0],["2020-08-24",6.6,7.3,6.53,6.56,2947300.0],["2020-08-25",6.58,6.76,6.35,6.56,1755400.0],["2020-08-26",6.58,6.96,6.52,6.82,1274900.0],["2020-08-27",6.91,6.98,5.74,5.84,3418700.0],["2020-08-28",5.96,6.34,5.77,5.8,1388200.0],["2020-08-31",5.76,5.87,5.48,5.73,1973600.0],["2020-09-01",5.7,5.94,5.55,5.81,938700.0],["2020-09-02",5.84,5.97,5.59,5.95,1010800.0],["2020-09-03",5.91,6.06,5.54,5.63,1124400.0],["2020-09-04",5.64,5.69,4.86,5.32,1339400.0],["2020-09-08",5.21,5.39,5.07,5.1,656200.0],["2020-09-09",5.13,5.55,5.11,5.34,1155600.0],["2020-09-10",5.42,5.81,5.36,5.37,1467900.0],["2020-09-11",5.59,5.78,5.54,5.67,1066200.0],["2020-09-14",5.67,5.75,5.34,5.53,1286700.0],["2020-09-15",5.65,5.78,5.56,5.66,796800.0],["2020-09-16",5.61,5.95,5.52,5.89,1086900.0],["2020-09-17",5.81,5.89,5.53,5.66,1489800.0],["2020-09-18",5.75,5.8,5.4,5.59,1286000.0],["2020-09-21",5.44,5.55,5.38,5.51,509200.0],["2020-09-22",5.55,5.78,5.32,5.76,811300.0],["2020-09-23",5.76,6.13,5.25,5.26,1829500.0],["2020-09-24",5.19,5.27,4.94,5.03,1048900.0],["2020-09-25",5.0,5.21,4.92,5.12,938600.0],["2020-09-28",5.25,5.38,5.18,5.22,476700.0],["2020-09-29",5.13,5.36,5.13,5.27,648200.0],["2020-09-30",5.28,5.4,5.19,5.26,916700.0],["2020-10-01",5.29,5.36,5.17,5.29,660700.0],["2020-10-02",5.07,5.34,5.02,5.17,415900.0],["2020-10-05",5.24,5.49,5.21,5.44,570100.0],["2020-10-06",5.49,5.82,5.41,5.44,996800.0],["2020-10-07",5.5,5.59,5.37,5.48,486300.0],["2020-10-08",5.57,5.76,5.5,5.69,483600.0],["2020-10-09",5.73,5.79,5.58,5.74,438000.0],["2020-10-12",5.7,6.28,5.65,5.73,1426000.0],["2020-10-13",5.7,5.79,5.41,5.53,747900.0],["2020-10-14",5.59,5.67,5.38,5.45,496200.0],["2020-10-15",5.35,5.56,5.26,5.52,395200.0],["2020-10-16",5.61,5.65,5.38,5.38,339800.0],["2020-10-19",5.47,5.55,5.33,5.33,407700.0],["2020-10-20",5.36,5.51,5.3,5.41,443800.0],["2020-10-21",5.45,5.63,5.34,5.48,513800.0],["2020-10-22",5.54,5.73,5.28,5.32,1272800.0],["2020-10-23",5.33,5.33,5.12,5.17,451700.0],["2020-10-26",5.16,5.18,5.02,5.06,437900.0],["2020-10-27",5.08,5.22,4.94,4.97,649500.0],["2020-10-28",4.85,4.86,4.66,4.78,744100.0],["2020-10-29",4.76,4.78,4.6,4.68,626300.0],["2020-10-30",4.6,4.64,4.33,4.46,771600.0],["2020-11-02",4.54,4.68,4.46,4.67,418700.0],["2020-11-03",4.77,4.87,4.6,4.72,677900.0],["2020-11-04",4.79,4.83,4.55,4.72,557300.0],["2020-11-05",4.85,5.18,4.85,5.16,731700.0],["2020-11-06",5.47,5.7,4.81,5.04,1049000.0],["2020-11-09",5.2,5.45,4.81,4.82,753000.0],["2020-11-10",4.88,4.97,4.76,4.83,758700.0],["2020-11-11",4.85,4.89,4.59,4.74,829000.0],["2020-11-12",4.75,4.78,4.58,4.65,1088600.0],["2020-11-13",4.77,5.22,4.77,4.93,957100.0],["2020-11-16",4.99,5.03,4.81,4.94,652400.0],["2020-11-17",4.9,5.08,4.85,5.02,1208700.0],["2020-11-18",5.09,5.21,5.05,5.1,877000.0],["2020-11-19",5.07,5.29,5.02,5.29,401000.0],["2020-11-20",5.31,5.57,5.09,5.37,1285400.0],["2020-11-23",5.53,5.58,5.31,5.4,938300.0],["2020-11-24",5.44,5.54,5.08,5.3,2812300.0],["2020-11-25",5.25,5.51,5.1,5.5,803800.0],["2020-11-27",5.57,5.85,5.38,5.47,858100.0],["2020-11-30",5.4,5.52,5.2,5.26,977300.0],["2020-12-01",5.38,7.75,5.25,6.9,27392400.0],["2020-12-02",6.67,6.7,5.59,5.63,4473200.0],["2020-12-03",5.74,7.4,5.63,6.79,12988400.0],["2020-12-04",6.94,7.29,6.57,7.08,3129300.0],["2020-12-07",7.26,7.79,7.08,7.22,4263800.0],["2020-12-08",7.33,8.49,7.3,8.27,6192600.0],["2020-12-09",8.47,8.68,7.57,7.79,3282800.0],["2020-12-10",7.83,7.97,7.4,7.91,1883700.0],["2020-12-11",7.75,8.42,7.72,7.99,1861500.0],["2020-12-14",7.96,8.61,7.96,8.43,2313500.0],["2020-12-15",8.46,8.78,8.34,8.58,1322800.0],["2020-12-16",8.64,8.74,8.36,8.42,709900.0],["2020-12-17",8.5,8.54,8.08,8.34,1313200.0],["2020-12-18",8.44,8.91,8.22,8.4,2985100.0],["2020-12-21",8.21,8.44,7.97,8.21,1663600.0],["2020-12-22",8.26,8.52,8.21,8.33,1124100.0],["2020-12-23",8.38,8.39,8.03,8.2,1100400.0],["2020-12-24",8.15,8.3,8.0,8.03,569600.0],["2020-12-28",8.18,8.49,8.15,8.23,1198800.0],["2020-12-29",8.26,8.32,7.62,7.7,1305000.0],["2020-12-30",7.75,8.0,7.75,7.85,1301400.0],["2020-12-31",7.85,7.95,7.69,7.79,1488700.0],["2021-01-04",7.85,7.85,7.27,7.49,999700.0],["2021-01-05",7.52,7.77,7.46,7.75,982900.0],["2021-01-06",7.99,8.16,7.77,7.91,1804800.0],["2021-01-07",7.91,8.45,7.91,8.41,1374900.0],["2021-01-08",8.45,8.56,8.16,8.43,2294800.0],["2021-01-11",8.19,8.4,8.08,8.35,502600.0],["2021-01-12",8.34,9.01,8.34,8.51,1399600.0],["2021-01-13",8.53,8.57,8.36,8.56,490800.0],["2021-01-14",8.68,8.8,8.56,8.57,1243500.0],["2021-01-15",8.42,8.45,7.87,7.89,888800.0],["2021-01-19",8.1,8.15,7.72,7.92,732900.0],["2021-01-20",8.25,8.45,8.04,8.12,736200.0],["2021-01-21",8.11,8.41,7.91,8.3,955200.0],["2021-01-22",8.1,8.21,8.0,8.11,591200.0],["2021-01-25",8.03,8.53,7.97,8.11,897200.0],["2021-01-26",8.17,8.3,7.98,8.27,1045500.0],["2021-01-27",8.0,8.44,7.75,8.13,1098600.0],["2021-01-28",8.16,8.42,8.13,8.34,1468000.0],["2021-01-29",8.4,8.73,8.2,8.41,1494400.0],["2021-02-01",8.6,10.43,8.6,10.18,5539500.0],["2021-02-02",10.29,10.49,9.0,9.03,2190100.0],["2021-02-03",9.22,9.24,8.74,8.8,1128300.0],["2021-02-04",8.85,9.1,8.11,8.42,2537500.0],["2021-02-05",8.52,8.57,8.15,8.22,1374600.0],["2021-02-08",8.38,8.38,8.15,8.2,1366700.0],["2021-02-09",8.21,8.86,7.91,8.65,2665400.0],["2021-02-10",8.7,8.72,8.03,8.11,1581100.0],["2021-02-11",8.19,8.33,7.72,8.17,1292100.0],["2021-02-12",8.06,8.09,7.72,7.86,839600.0],["2021-02-16",7.9,7.97,7.52,7.65,1167900.0],["2021-02-17",7.62,7.68,7.24,7.6,1159300.0],["2021-02-18",7.5,7.5,7.13,7.28,1273500.0],["2021-02-19",7.34,7.55,7.3,7.34,842400.0],["2021-02-22",7.29,7.36,7.05,7.08,1402100.0],["2021-02-23",6.91,6.96,6.08,6.68,3446600.0],["2021-02-24",8.32,8.65,7.26,7.52,6182000.0],["2021-02-25",7.49,7.8,6.76,6.77,2045400.0],["2021-02-26",6.79,7.14,6.61,6.96,1480800.0],["2021-03-01",7.12,7.46,6.94,7.41,1447700.0],["2021-03-02",7.38,8.22,7.26,7.54,4520900.0],["2021-03-03",7.7,7.77,6.98,7.13,1685300.0],["2021-03-04",6.99,7.15,6.43,6.85,2632800.0],["2021-03-05",6.95,7.06,6.15,6.71,1545500.0],["2021-03-08",6.67,7.13,6.62,6.93,1455700.0],["2021-03-09",7.17,7.67,7.12,7.62,1044000.0],["2021-03-10",7.7,7.99,7.51,7.95,1201800.0],["2021-03-11",8.06,8.2,7.88,8.05,920400.0],["2021-03-12",7.85,8.12,7.74,8.02,915300.0],["2021-03-15",7.99,8.5,7.66,8.49,1248700.0],["2021-03-16",8.5,8.67,8.07,8.13,1004700.0],["2021-03-17",7.98,8.59,7.84,8.41,1007500.0],["2021-03-18",8.15,8.32,7.82,7.86,925300.0],["2021-03-19",8.18,8.2,7.8,8.08,1680600.0],["2021-03-22",8.12,8.85,8.04,8.45,1617100.0],["2021-03-23",8.46,8.81,8.02,8.05,1067500.0],["2021-03-24",8.1,8.1,7.22,7.23,1141900.0],["2021-03-25",7.08,7.32,6.67,7.29,1894700.0],["2021-03-26",7.35,7.5,6.64,6.9,1797200.0],["2021-03-29",6.84,6.86,6.1,6.2,2080800.0],["2021-03-30",6.19,6.25,5.86,6.2,1505100.0],["2021-03-31",6.3,6.38,6.14,6.28,2297100.0],["2021-04-01",6.47,6.81,6.41,6.53,1166300.0],["2021-04-05",6.61,6.65,6.33,6.35,731100.0],["2021-04-06",6.39,6.61,6.33,6.56,783000.0],["2021-04-07",6.51,6.57,6.33,6.41,775200.0],["2021-04-08",6.48,6.52,6.32,6.5,503400.0],["2021-04-09",6.4,6.46,6.31,6.35,650200.0],["2021-04-12",6.34,6.35,5.97,6.04,994700.0],["2021-04-13",6.04,6.07,5.87,6.04,732000.0],["2021-04-14",5.94,6.21,5.94,5.97,922200.0],["2021-04-15",6.11,6.11,5.91,5.95,798200.0],["2021-04-16",5.97,6.44,5.93,6.25,1239700.0],["2021-04-19",6.21,6.25,5.94,6.09,980400.0],["2021-04-20",6.0,6.03,5.82,5.91,1152100.0],["2021-04-21",5.89,6.17,5.83,6.17,646800.0],["2021-04-22",6.19,6.38,6.13,6.21,674600.0],["2021-04-23",6.27,6.47,6.18,6.4,670500.0],["2021-04-26",6.47,6.62,6.4,6.62,698200.0],["2021-04-27",6.7,6.74,6.25,6.39,1575700.0],["2021-04-28",6.27,6.37,6.17,6.31,544200.0],["2021-04-29",6.31,6.31,6.11,6.28,489500.0],["2021-04-30",6.16,6.22,6.07,6.13,731600.0],["2021-05-03",6.18,6.24,6.06,6.15,812000.0],["2021-05-04",6.05,6.09,5.81,5.96,1027000.0],["2021-05-05",5.94,6.08,5.88,5.95,1201500.0],["2021-05-06",6.56,6.85,6.21,6.47,2130400.0],["2021-05-07",6.52,6.94,6.45,6.68,1107500.0],["2021-05-10",6.73,6.73,6.04,6.04,1176300.0],["2021-05-11",5.94,6.34,5.85,6.28,996100.0],["2021-05-12",6.1,6.22,5.96,6.01,759200.0],["2021-05-13",6.09,6.22,5.48,5.78,1615300.0],["2021-05-14",5.86,6.17,5.86,6.16,934200.0],["2021-05-17",6.12,6.33,6.1,6.27,534300.0],["2021-05-18",6.33,6.52,6.22,6.33,736100.0],["2021-05-19",6.17,6.36,6.15,6.26,829700.0],["2021-05-20",6.24,6.35,6.14,6.34,671800.0],["2021-05-21",6.41,6.68,6.38,6.4,624000.0],["2021-05-24",6.42,6.48,6.3,6.38,391100.0],["2021-05-25",6.4,6.67,6.35,6.65,791000.0],["2021-05-26",6.71,7.1,6.67,6.92,1001800.0],["2021-05-27",6.9,6.9,6.61,6.75,634000.0],["2021-05-28",6.75,6.9,6.68,6.71,448700.0],["2021-06-01",6.79,6.87,6.47,6.72,582300.0],["2021-06-02",6.74,6.79,6.61,6.78,937200.0],["2021-06-03",6.66,6.78,6.55,6.57,482900.0],["2021-06-04",6.63,6.71,6.52,6.54,364400.0],["2021-06-07",6.51,6.69,6.42,6.69,515900.0],["2021-06-08",6.75,7.12,6.73,6.98,951800.0],["2021-06-09",7.08,7.14,6.84,6.89,639800.0],["2021-06-10",6.93,6.97,6.73,6.79,363400.0],["2021-06-11",6.85,6.93,6.8,6.86,301100.0],["2021-06-14",6.89,7.06,6.85,6.89,869000.0],["2021-06-15",6.92,6.96,6.76,6.89,438300.0],["2021-06-16",6.88,7.08,6.75,7.08,807500.0],["2021-06-17",7.09,7.57,7.01,7.37,1199400.0],["2021-06-18",7.26,7.34,6.92,7.02,1133200.0],["2021-06-21",7.01,7.03,6.75,6.97,755400.0],["2021-06-22",6.95,7.2,6.84,7.2,477500.0],["2021-06-23",7.29,7.35,7.14,7.33,900700.0],["2021-06-24",7.33,7.37,7.08,7.21,485800.0],["2021-06-25",7.25,7.29,7.1,7.12,3981300.0],["2021-06-28",7.13,7.24,6.88,7.03,591700.0],["2021-06-29",7.01,7.11,6.84,6.87,311400.0],["2021-06-30",6.83,6.88,6.71,6.77,304300.0],["2021-07-01",6.78,6.88,6.7,6.79,557500.0],["2021-07-02",6.87,6.87,6.62,6.66,429100.0],["2021-07-06",6.74,6.77,6.5,6.58,364000.0],["2021-07-07",6.55,6.55,6.33,6.42,513100.0],["2021-07-08",6.25,6.37,6.09,6.23,619100.0],["2021-07-09",6.27,6.29,6.12,6.27,383800.0],["2021-07-12",6.21,6.31,6.06,6.31,369400.0],["2021-07-13",6.22,6.24,6.02,6.03,475600.0],["2021-07-14",6.04,6.15,5.91,5.97,1624700.0],["2021-07-15",6.99,7.0,6.26,6.39,5516400.0],["2021-07-16",6.37,6.42,5.94,5.94,1820800.0],["2021-07-19",5.75,6.24,5.73,6.14,1398900.0],["2021-07-20",6.16,6.38,6.04,6.26,1053700.0],["2021-07-21",6.21,6.7,6.21,6.64,1259600.0],["2021-07-22",6.61,6.62,6.26,6.28,722400.0],["2021-07-23",6.26,6.31,6.13,6.24,560900.0],["2021-07-26",6.27,6.41,6.22,6.32,611300.0],["2021-07-27",6.25,6.3,5.92,6.13,951300.0],["2021-07-28",6.14,6.39,6.13,6.28,611300.0],["2021-07-29",6.32,6.41,6.23,6.29,507300.0],["2021-07-30",6.23,6.32,6.1,6.11,572000.0],["2021-08-02",6.13,6.27,6.12,6.24,650800.0],["2021-08-03",6.29,6.31,6.14,6.19,677300.0],["2021-08-04",6.1,6.23,6.05,6.12,906600.0],["2021-08-05",6.08,6.08,5.5,6.03,2628600.0],["2021-08-06",5.99,6.04,5.82,5.98,992900.0],["2021-08-09",5.9,6.12,5.85,6.08,980300.0],["2021-08-10",6.08,6.34,6.07,6.25,1065700.0],["2021-08-11",6.23,6.3,6.06,6.11,870400.0],["2021-08-12",6.05,6.16,5.99,6.12,646800.0],["2021-08-13",6.14,6.19,5.96,5.97,498300.0],["2021-08-16",5.97,5.99,5.78,5.78,706000.0],["2021-08-17",5.7,5.76,5.57,5.58,952900.0],["2021-08-18",5.63,5.8,5.58,5.68,530900.0],["2021-08-19",5.6,5.67,5.52,5.56,594800.0],["2021-08-20",5.53,5.79,5.52,5.73,635200.0],["2021-08-23",5.79,5.94,5.78,5.88,529500.0],["2021-08-24",5.9,6.02,5.88,5.98,496300.0],["2021-08-25",5.98,6.22,5.96,6.1,822700.0],["2021-08-26",6.07,6.19,5.91,5.92,694900.0],["2021-08-27",5.91,6.11,5.91,6.09,990700.0],["2021-08-30",6.09,6.15,6.05,6.12,458300.0],["2021-08-31",6.09,6.26,6.09,6.2,723200.0],["2021-09-01",6.21,6.29,6.15,6.26,537100.0],["2021-09-02",6.29,6.5,6.27,6.38,532700.0],["2021-09-03",6.32,6.44,6.29,6.29,376600.0],["2021-09-07",6.34,6.39,6.22,6.22,452800.0],["2021-09-08",6.21,6.23,6.09,6.1,512900.0],["2021-09-09",6.09,6.43,6.09,6.37,824800.0],["2021-09-10",6.37,6.55,6.3,6.32,651000.0],["2021-09-13",6.35,6.5,6.3,6.46,533400.0],["2021-09-14",6.5,6.54,6.24,6.28,956800.0],["2021-09-15",6.26,6.35,6.25,6.32,502500.0],["2021-09-16",6.3,6.44,6.26,6.43,624800.0],["2021-09-17",6.46,6.89,6.46,6.63,2343500.0],["2021-09-20",6.43,6.53,6.26,6.31,869700.0],["2021-09-21",6.35,6.41,6.26,6.29,531400.0],["2021-09-22",6.3,6.44,6.3,6.34,524800.0],["2021-09-23",6.34,6.53,6.31,6.5,458500.0],["2021-09-24",6.46,6.59,6.42,6.49,445500.0],["2021-09-27",6.48,6.72,6.46,6.67,448500.0],["2021-09-28",6.61,6.63,6.35,6.36,662600.0],["2021-09-29",6.39,6.45,6.26,6.37,624100.0],["2021-09-30",6.39,6.48,6.26,6.41,867300.0],["2021-10-01",6.43,6.49,6.3,6.45,575400.0],["2021-10-04",6.4,6.4,6.25,6.3,646600.0],["2021-10-05",6.32,6.36,6.22,6.23,595400.0],["2021-10-06",6.21,6.39,6.14,6.23,891300.0],["2021-10-07",6.33,6.55,6.33,6.5,370900.0],["2021-10-08",6.51,6.55,6.42,6.43,267500.0],["2021-10-11",6.41,6.56,6.4,6.41,373800.0],["2021-10-12",6.38,6.56,6.32,6.32,585000.0],["2021-10-13",6.37,6.45,6.22,6.27,554400.0],["2021-10-14",6.4,6.48,6.34,6.45,393100.0],["2021-10-15",6.5,6.64,6.46,6.49,496800.0],["2021-10-18",6.48,6.57,6.48,6.5,246500.0],["2021-10-19",6.52,6.61,6.44,6.58,704800.0],["2021-10-20",6.61,6.68,6.55,6.61,420900.0],["2021-10-21",6.58,6.68,6.55,6.58,389400.0],["2021-10-22",6.52,6.54,6.42,6.49,466600.0],["2021-10-25",6.46,6.7,6.42,6.7,425900.0],["2021-10-26",6.71,6.88,6.63,6.64,567500.0],["2021-10-27",6.64,6.75,6.61,6.62,417400.0],["2021-10-28",6.64,6.85,6.61,6.84,342600.0],["2021-10-29",6.81,6.95,6.8,6.9,382100.0],["2021-11-01",6.92,7.0,6.86,6.92,430100.0],["2021-11-02",6.88,6.9,6.55,6.66,507700.0],["2021-11-03",6.69,6.79,6.57,6.78,394400.0],["2021-11-04",6.79,6.96,6.71,6.75,463100.0],["2021-11-05",6.84,7.02,6.79,6.94,711800.0],["2021-11-08",6.93,7.0,6.83,6.94,525900.0],["2021-11-09",6.93,7.03,6.74,7.01,772700.0],["2021-11-10",7.36,7.98,7.25,7.74,2110500.0],["2021-11-11",7.72,8.11,7.63,7.81,1182000.0],["2021-11-12",7.86,7.91,7.62,7.75,601100.0],["2021-11-15",7.8,7.85,7.53,7.59,654400.0],["2021-11-16",7.6,8.24,7.59,8.2,1382500.0],["2021-11-17",8.16,8.39,8.03,8.15,1257800.0],["2021-11-18",8.15,8.16,7.83,7.91,813800.0],["2021-11-19",7.82,7.92,7.82,7.9,595700.0],["2021-11-22",7.93,8.15,7.82,8.04,907600.0],["2021-11-23",7.96,8.41,7.96,8.27,2095300.0],["2021-11-24",8.25,8.31,8.04,8.26,610900.0],["2021-11-26",8.1,8.11,7.81,7.91,692500.0],["2021-11-29",8.08,8.12,7.87,7.92,622000.0],["2021-11-30",7.85,7.94,7.66,7.75,757300.0],["2021-12-01",7.91,8.04,7.5,7.51,1582400.0],["2021-12-02",7.55,7.92,7.44,7.91,1017200.0],["2021-12-03",7.92,7.99,7.72,7.92,1220100.0],["2021-12-06",8.0,8.28,7.7,8.22,1117800.0],["2021-12-07",8.33,8.79,8.33,8.6,1841600.0],["2021-12-08",8.64,9.01,8.44,8.94,975400.0],["2021-12-09",8.86,9.29,8.85,9.24,1739800.0],["2021-12-10",9.3,9.57,8.97,9.03,800000.0],["2021-12-13",9.05,9.34,8.74,8.94,1125100.0],["2021-12-14",8.85,9.04,8.52,8.55,717300.0],["2021-12-15",8.53,8.87,8.46,8.83,1377600.0],["2021-12-16",8.98,9.39,8.81,8.83,1332800.0],["2021-12-17",8.77,9.65,8.75,9.34,3426200.0],["2021-12-20",9.18,9.66,9.1,9.66,1265600.0],["2021-12-21",9.8,10.2,9.75,10.12,1255900.0],["2021-12-22",10.09,10.4,10.06,10.21,1058900.0],["2021-12-23",10.24,10.49,10.01,10.21,1182500.0],["2021-12-27",10.28,10.63,10.22,10.38,1662000.0],["2021-12-28",10.4,10.73,10.06,10.18,1139700.0],["2021-12-29",10.2,10.44,10.1,10.23,1365700.0],["2021-12-30",10.21,10.75,10.21,10.46,1650600.0],["2021-12-31",10.49,10.88,10.41,10.49,1574100.0],["2022-01-03",10.55,10.86,10.31,10.39,1094000.0],["2022-01-04",10.37,10.66,10.36,10.6,1122600.0],["2022-01-05",10.64,10.76,10.14,10.19,1191000.0],["2022-01-06",10.15,10.55,10.08,10.22,1179400.0],["2022-01-07",10.17,10.27,9.73,9.74,1264900.0],["2022-01-10",9.66,9.69,9.34,9.57,1018200.0],["2022-01-11",9.67,9.76,9.42,9.75,1373800.0],["2022-01-12",9.89,10.03,9.67,9.68,806200.0],["2022-01-13",9.7,9.89,9.68,9.73,733200.0],["2022-01-14",9.66,9.78,9.56,9.66,609300.0],["2022-01-18",9.5,9.55,9.17,9.19,657600.0],["2022-01-19",9.24,9.37,8.96,9.01,841800.0],["2022-01-20",9.09,9.22,8.6,8.61,1019900.0],["2022-01-21",8.49,8.57,8.16,8.21,1094200.0],["2022-01-24",7.99,8.16,7.49,8.16,1625600.0],["2022-01-25",8.08,8.24,7.92,8.1,1142500.0],["2022-01-26",8.3,8.42,7.95,8.04,895000.0],["2022-01-27",8.09,8.27,7.56,7.58,1575900.0],["2022-01-28",7.63,8.28,7.6,8.28,1207900.0],["2022-01-31",8.22,8.71,8.22,8.69,1063400.0],["2022-02-01",8.71,8.78,8.41,8.64,654300.0],["2022-02-02",8.73,8.84,8.31,8.41,815500.0],["2022-02-03",8.24,8.37,8.08,8.26,882300.0],["2022-02-04",8.24,8.77,8.23,8.71,811000.0],["2022-02-07",8.7,8.96,8.47,8.48,657200.0],["2022-02-08",8.45,8.83,8.42,8.8,463600.0],["2022-02-09",8.94,9.0,8.84,8.93,603900.0],["2022-02-10",8.65,9.02,8.52,8.75,689700.0],["2022-02-11",8.83,8.89,8.48,8.55,505500.0],["2022-02-14",8.51,8.84,8.46,8.73,372900.0],["2022-02-15",8.89,9.21,8.84,9.2,665700.0],["2022-02-16",9.16,9.33,9.11,9.26,429000.0],["2022-02-17",9.1,9.16,8.93,8.97,595200.0],["2022-02-18",8.84,8.96,8.65,8.67,531900.0],["2022-02-22",8.57,8.74,8.43,8.5,749400.0],["2022-02-23",8.59,8.59,8.26,8.29,700100.0],["2022-02-24",7.91,8.8,7.79,8.79,1056100.0],["2022-02-25",8.79,8.99,8.56,8.98,854400.0],["2022-02-28",8.85,9.32,8.82,9.28,1232900.0],["2022-03-01",9.2,9.33,8.57,8.68,1438900.0],["2022-03-02",9.99,11.5,9.84,11.19,7744600.0],["2022-03-03",11.05,11.79,11.03,11.32,4144600.0],["2022-03-04",11.33,11.53,10.58,10.77,2370400.0],["2022-03-07",10.7,11.1,10.24,10.27,1285500.0],["2022-03-08",10.28,10.49,10.03,10.18,1076100.0],["2022-03-09",10.48,10.62,10.27,10.31,991200.0],["2022-03-10",10.22,10.38,10.08,10.21,563000.0],["2022-03-11",10.29,10.74,9.69,9.74,1076000.0],["2022-03-14",9.77,9.88,9.09,9.12,966200.0],["2022-03-15",9.12,9.4,8.97,9.33,747000.0],["2022-03-16",9.49,9.76,9.22,9.54,810800.0],["2022-03-17",9.5,9.74,9.4,9.53,1158000.0],["2022-03-18",9.56,9.68,9.36,9.51,942800.0],["2022-03-21",9.49,9.6,9.02,9.13,858700.0],["2022-03-22",9.17,9.34,9.06,9.11,706300.0],["2022-03-23",9.0,9.27,8.89,8.91,579600.0],["2022-03-24",8.91,9.19,8.69,8.87,934200.0],["2022-03-25",8.93,9.18,8.5,8.75,1005300.0],["2022-03-28",8.72,8.77,8.51,8.61,771800.0],["2022-03-29",8.7,9.19,8.7,9.08,905300.0],["2022-03-30",9.0,9.05,8.77,8.78,616100.0],["2022-03-31",8.78,8.96,8.69,8.86,2026100.0],["2022-04-01",8.9,9.1,8.64,8.77,992900.0],["2022-04-04",8.85,9.2,8.81,9.2,512100.0],["2022-04-05",9.23,9.29,8.73,8.85,686600.0],["2022-04-06",8.76,8.86,8.22,8.5,1275100.0],["2022-04-07",8.53,8.72,8.37,8.56,586300.0],["2022-04-08",8.53,8.55,8.34,8.37,374600.0],["2022-04-11",8.29,8.4,8.17,8.32,471000.0],["2022-04-12",8.47,8.62,8.28,8.28,533800.0],["2022-04-13",8.31,8.68,8.22,8.6,572600.0],["2022-04-14",8.6,8.66,8.44,8.44,605000.0],["2022-04-18",8.43,8.59,8.31,8.5,472800.0],["2022-04-19",8.55,8.68,8.42,8.44,419700.0],["2022-04-20",8.54,8.54,8.26,8.27,597200.0],["2022-04-21",8.28,8.37,7.78,7.82,808100.0],["2022-04-22",7.75,7.95,7.7,7.76,638800.0],["2022-04-25",7.63,8.0,7.63,7.98,717400.0],["2022-04-26",7.94,8.05,7.52,7.56,512800.0],["2022-04-27",7.53,7.7,7.48,7.52,514700.0],["2022-04-28",7.62,7.8,7.39,7.78,428400.0],["2022-04-29",7.76,7.97,7.71,7.74,769900.0],["2022-05-02",7.68,7.94,7.61,7.89,744500.0],["2022-05-03",7.83,7.96,7.78,7.87,728000.0],["2022-05-04",7.89,8.08,7.62,8.04,572500.0],["2022-05-05",7.96,8.01,7.23,7.38,566000.0],["2022-05-06",7.29,7.29,6.84,7.25,664400.0],["2022-05-09",7.09,7.09,6.74,7.0,1074900.0],["2022-05-10",7.08,7.16,6.57,6.61,1442700.0],["2022-05-11",6.75,7.06,6.55,6.63,1857500.0],["2022-05-12",6.47,6.65,6.12,6.52,1483000.0],["2022-05-13",6.7,6.91,6.6,6.76,1006800.0],["2022-05-16",6.67,6.81,6.55,6.74,811700.0],["2022-05-17",7.03,7.45,7.0,7.24,992500.0],["2022-05-18",7.08,7.29,6.84,6.89,892500.0],["2022-05-19",6.79,6.95,6.74,6.8,869700.0],["2022-05-20",6.89,6.98,6.5,6.74,549000.0],["2022-05-23",6.81,6.87,6.57,6.82,597200.0],["2022-05-24",6.7,6.89,6.41,6.5,792700.0],["2022-05-25",6.48,6.86,6.48,6.84,554800.0],["2022-05-26",6.87,7.11,6.87,6.95,556300.0],["2022-05-27",7.08,7.38,7.06,7.3,680700.0],["2022-05-31",7.24,7.28,7.01,7.08,1835600.0],["2022-06-01",7.11,7.26,7.06,7.17,511200.0],["2022-06-02",7.12,7.74,7.12,7.67,1003000.0],["2022-06-03",7.49,7.49,7.23,7.36,562600.0],["2022-06-06",7.49,7.58,7.28,7.41,502100.0],["2022-06-07",7.29,7.45,7.21,7.44,717900.0],["2022-06-08",7.44,7.46,7.24,7.31,383600.0],["2022-06-09",7.26,7.32,7.12,7.13,492700.0],["2022-06-10",7.04,7.13,6.83,6.84,468300.0],["2022-06-13",6.65,6.72,6.35,6.39,670200.0],["2022-06-14",6.38,6.44,6.17,6.21,557700.0],["2022-06-15",6.3,6.39,6.13,6.29,843600.0],["2022-06-16",6.1,6.15,5.81,6.03,830000.0],["2022-06-17",6.07,6.31,6.02,6.14,1025500.0],["2022-06-21",6.29,6.43,6.21,6.3,649500.0],["2022-06-22",6.22,6.46,6.22,6.35,647200.0],["2022-06-23",6.42,6.49,6.28,6.45,434400.0],["2022-06-24",6.5,6.64,6.36,6.57,1148900.0],["2022-06-27",6.63,6.69,6.43,6.61,479700.0],["2022-06-28",6.62,6.68,6.31,6.32,395700.0],["2022-06-29",6.33,6.33,6.01,6.12,652800.0],["2022-06-30",6.04,6.28,5.86,6.27,751000.0],["2022-07-01",6.23,6.41,6.15,6.17,431600.0],["2022-07-05",6.05,6.23,5.9,6.23,482200.0],["2022-07-06",6.28,6.37,6.07,6.09,467500.0],["2022-07-07",6.14,6.43,6.14,6.42,516400.0],["2022-07-08",6.34,6.47,6.26,6.45,521700.0],["2022-07-11",6.39,6.43,6.19,6.2,354100.0],["2022-07-12",6.22,6.34,6.16,6.23,477700.0],["2022-07-13",6.12,6.18,5.96,6.1,345500.0],["2022-07-14",6.0,6.07,5.9,6.07,309000.0],["2022-07-15",6.25,6.29,6.07,6.27,354800.0],["2022-07-18",6.45,6.68,6.41,6.53,433600.0],["2022-07-19",6.66,7.16,6.65,6.99,853700.0],["2022-07-20",7.02,7.37,6.99,7.34,634100.0],["2022-07-21",7.35,7.39,7.15,7.34,462600.0],["2022-07-22",7.31,7.36,6.99,7.13,468000.0],["2022-07-25",7.06,7.25,7.03,7.23,439300.0],["2022-07-26",7.21,7.21,6.67,6.7,475200.0],["2022-07-27",6.73,6.96,6.61,6.9,472100.0],["2022-07-28",6.91,7.02,6.69,6.72,392900.0],["2022-07-29",6.69,7.05,6.65,7.03,449900.0],["2022-08-01",6.96,6.98,6.69,6.92,471800.0],["2022-08-02",6.92,7.25,6.92,7.13,371100.0],["2022-08-03",7.23,7.36,7.17,7.27,389600.0],["2022-08-04",7.22,7.36,7.15,7.35,311800.0],["2022-08-05",7.25,7.43,7.16,7.42,382600.0],["2022-08-08",7.43,7.57,7.26,7.44,552700.0],["2022-08-09",7.4,7.47,7.13,7.18,576900.0],["2022-08-10",8.1,8.11,7.56,7.57,1920400.0],["2022-08-11",7.53,7.57,7.01,7.22,1385400.0],["2022-08-12",7.24,7.42,7.05,7.06,545600.0],["2022-08-15",7.01,7.21,6.97,7.05,412000.0],["2022-08-16",7.08,7.21,6.97,7.04,496500.0],["2022-08-17",6.91,6.95,6.69,6.83,413600.0],["2022-08-18",6.78,6.92,6.75,6.86,351600.0],["2022-08-19",6.76,6.78,6.6,6.63,358900.0],["2022-08-22",6.51,6.66,6.51,6.59,465400.0],["2022-08-23",6.61,6.71,6.51,6.54,355400.0],["2022-08-24",6.52,6.67,6.48,6.52,459900.0],["2022-08-25",6.6,6.78,6.53,6.74,490200.0],["2022-08-26",6.69,6.76,6.45,6.5,405400.0],["2022-08-29",6.38,6.5,6.24,6.25,524000.0],["2022-08-30",6.28,6.38,6.16,6.22,403500.0],["2022-08-31",6.25,6.27,6.03,6.09,1118900.0],["2022-09-01",6.04,6.05,5.8,5.94,570700.0],["2022-09-02",6.0,6.0,5.67,5.7,479300.0],["2022-09-06",5.7,5.79,5.56,5.64,731600.0],["2022-09-07",5.62,5.91,5.62,5.88,816000.0],["2022-09-08",5.77,5.8,5.66,5.7,490700.0],["2022-09-09",5.77,5.87,5.65,5.67,562300.0],["2022-09-12",5.72,5.76,5.61,5.75,474100.0],["2022-09-13",5.6,5.61,5.41,5.45,712700.0],["2022-09-14",5.47,5.51,5.37,5.48,728600.0],["2022-09-15",5.4,5.51,5.34,5.36,463400.0],["2022-09-16",5.27,5.36,5.2,5.31,771400.0],["2022-09-19",5.21,5.33,5.17,5.27,555300.0],["2022-09-20",5.18,5.25,5.14,5.19,489700.0],["2022-09-21",5.22,5.26,5.08,5.09,501600.0],["2022-09-22",5.12,5.12,4.79,4.89,671300.0],["2022-09-23",4.9,4.9,4.74,4.81,478900.0],["2022-09-26",4.77,4.97,4.67,4.68,507800.0],["2022-09-27",4.68,4.82,4.58,4.64,689700.0],["2022-09-28",4.67,4.82,4.65,4.78,542500.0],["2022-09-29",4.71,4.75,4.6,4.7,416100.0],["2022-09-30",4.66,4.84,4.64,4.64,778100.0],["2022-10-03",4.68,4.77,4.59,4.76,415500.0],["2022-10-04",4.87,4.98,4.86,4.97,436600.0],["2022-10-05",4.87,4.94,4.78,4.87,581500.0],["2022-10-06",4.87,4.97,4.83,4.85,356500.0],["2022-10-07",4.79,4.81,4.62,4.66,440700.0],["2022-10-10",4.7,4.7,4.53,4.54,365200.0],["2022-10-11",4.51,4.56,4.35,4.43,554200.0],["2022-10-12",4.46,4.62,4.4,4.53,461400.0],["2022-10-13",4.47,4.59,4.41,4.52,618300.0],["2022-10-14",4.55,4.6,4.38,4.41,522200.0],["2022-10-17",4.54,4.66,4.5,4.58,576600.0],["2022-10-18",4.74,4.83,4.51,4.55,452300.0],["2022-10-19",4.46,4.53,4.28,4.32,479200.0],["2022-10-20",4.28,4.51,4.28,4.4,481000.0],["2022-10-21",4.44,4.92,4.41,4.85,918100.0],["2022-10-24",4.83,4.91,4.63,4.91,608500.0],["2022-10-25",4.89,5.33,4.89,5.21,813000.0],["2022-10-26",5.22,5.31,5.1,5.23,509800.0],["2022-10-27",5.25,5.39,5.2,5.29,397300.0],["2022-10-28",5.28,5.43,5.2,5.2,547100.0],["2022-10-31",5.2,5.29,5.15,5.15,805400.0],["2022-11-01",5.25,5.53,5.1,5.15,468500.0],["2022-11-02",5.1,5.23,4.91,4.93,683100.0],["2022-11-03",4.9,4.91,4.66,4.67,404200.0],["2022-11-04",4.76,4.76,4.51,4.7,679800.0],["2022-11-07",4.74,4.77,4.51,4.66,511600.0],["2022-11-08",4.7,4.85,4.59,4.68,898700.0],["2022-11-09",4.3,4.38,2.93,3.28,3833800.0],["2022-11-10",3.41,3.73,3.3,3.71,2386100.0],["2022-11-11",3.79,4.19,3.77,3.85,1498700.0],["2022-11-14",3.8,3.98,3.66,3.9,1021800.0],["2022-11-15",4.06,4.29,4.01,4.19,1058500.0],["2022-11-16",4.11,4.22,4.01,4.14,660900.0],["2022-11-17",4.0,4.09,3.93,4.01,691800.0],["2022-11-18",4.13,4.17,4.02,4.1,557100.0],["2022-11-21",4.02,4.06,3.9,4.02,616000.0],["2022-11-22",4.02,4.03,3.91,3.94,343100.0],["2022-11-23",3.91,3.98,3.89,3.89,276800.0],["2022-11-25",3.88,3.91,3.86,3.88,140100.0],["2022-11-28",3.8,3.85,3.73,3.8,579800.0],["2022-11-29",3.87,3.87,3.73,3.74,487100.0],["2022-11-30",3.7,3.82,3.5,3.82,922000.0],["2022-12-01",3.78,3.93,3.7,3.76,677400.0],["2022-12-02",3.68,3.78,3.63,3.75,637500.0],["2022-12-05",3.72,3.72,3.51,3.52,565800.0],["2022-12-06",3.53,3.55,3.31,3.35,593300.0],["2022-12-07",3.35,3.42,3.27,3.34,666000.0],["2022-12-08",3.37,3.42,3.28,3.39,618800.0],["2022-12-09",3.37,3.48,3.34,3.34,326000.0],["2022-12-12",3.37,3.47,3.34,3.41,490600.0],["2022-12-13",3.53,3.63,3.26,3.3,870400.0],["2022-12-14",3.3,3.39,3.22,3.33,837700.0],["2022-12-15",3.28,3.33,3.19,3.2,648200.0],["2022-12-16",3.17,3.25,3.07,3.23,1287100.0],["2022-12-19",3.23,3.26,3.12,3.15,721200.0],["2022-12-20",3.15,3.44,3.15,3.4,787600.0],["2022-12-21",3.42,3.56,3.36,3.52,585100.0],["2022-12-22",3.44,3.58,3.37,3.48,516000.0],["2022-12-23",3.46,3.53,3.41,3.45,337400.0],["2022-12-27",3.47,3.5,3.41,3.45,349300.0],["2022-12-28",3.46,3.55,3.42,3.54,487800.0],["2022-12-29",3.55,3.65,3.36,3.46,1028000.0],["2022-12-30",3.39,3.6,3.39,3.51,1032700.0],["2023-01-03",3.58,3.69,3.5,3.66,566400.0],["2023-01-04",3.63,3.76,3.62,3.7,401200.0],["2023-01-05",3.68,3.72,3.58,3.59,368600.0],["2023-01-06",3.64,3.8,3.55,3.79,355500.0],["2023-01-09",3.79,3.87,3.75,3.82,345300.0],["2023-01-10",3.79,3.89,3.72,3.88,693600.0],["2023-01-11",3.92,3.92,3.72,3.74,541200.0],["2023-01-12",3.74,3.92,3.68,3.84,715900.0],["2023-01-13",3.83,3.94,3.79,3.93,538400.0],["2023-01-17",3.87,4.07,3.87,4.02,533700.0],["2023-01-18",4.07,4.17,4.04,4.05,430200.0],["2023-01-19",4.02,4.05,3.81,3.89,551200.0],["2023-01-20",3.94,3.98,3.83,3.87,832700.0],["2023-01-23",3.87,3.95,3.82,3.9,643600.0],["2023-01-24",3.94,3.94,3.75,3.77,309800.0],["2023-01-25",3.73,3.75,3.57,3.74,263900.0],["2023-01-26",3.74,3.8,3.65,3.72,472400.0],["2023-01-27",3.71,3.78,3.67,3.72,429000.0],["2023-01-30",3.66,3.77,3.61,3.68,292300.0],["2023-01-31",3.72,3.83,3.68,3.75,1108100.0],["2023-02-01",3.76,3.91,3.64,3.88,1359200.0],["2023-02-02",3.95,4.33,3.94,4.31,1115000.0],["2023-02-03",4.2,4.41,4.19,4.32,570900.0],["2023-02-06",4.32,4.33,4.2,4.2,369300.0],["2023-02-07",4.2,4.4,4.13,4.39,463400.0],["2023-02-08",4.35,4.44,4.29,4.31,511600.0],["2023-02-09",4.38,4.46,4.21,4.21,416300.0],["2023-02-10",4.17,4.25,4.15,4.21,272600.0],["2023-02-13",4.22,4.28,4.16,4.23,291500.0],["2023-02-14",4.19,4.36,4.17,4.29,361200.0],["2023-02-15",4.27,4.4,4.26,4.4,263600.0],["2023-02-16",4.32,4.37,4.28,4.32,294700.0],["2023-02-17",4.35,4.39,4.31,4.37,270200.0],["2023-02-21",4.33,4.36,4.12,4.12,368200.0],["2023-02-22",4.12,4.19,3.97,4.0,504300.0],["2023-02-23",4.03,4.06,3.89,3.96,653500.0],["2023-02-24",3.87,3.91,3.79,3.84,420600.0],["2023-02-27",3.89,3.89,3.75,3.82,453300.0],["2023-02-28",3.85,3.86,3.78,3.8,827100.0],["2023-03-01",3.8,3.81,3.6,3.65,737800.0],["2023-03-02",3.63,3.72,3.58,3.7,736500.0],["2023-03-03",3.75,3.77,3.67,3.73,756400.0],["2023-03-06",3.75,3.77,3.58,3.62,1827200.0],["2023-03-07",3.6,3.66,3.37,3.57,1669600.0],["2023-03-08",4.15,5.42,4.15,5.36,15255600.0],["2023-03-09",5.23,6.03,5.16,5.96,6277900.0],["2023-03-10",5.92,6.08,5.59,5.61,3141100.0],["2023-03-13",5.47,5.58,5.27,5.3,1582700.0],["2023-03-14",5.46,5.5,5.3,5.47,979900.0],["2023-03-15",5.35,5.77,5.32,5.74,1378500.0],["2023-03-16",5.67,6.05,5.6,5.89,1391200.0],["2023-03-17",5.89,5.96,5.69,5.77,2036900.0],["2023-03-20",5.75,5.81,5.42,5.43,841800.0],["2023-03-21",5.48,5.74,5.47,5.7,795500.0],["2023-03-22",5.71,5.91,5.65,5.74,918500.0],["2023-03-23",5.8,5.85,5.58,5.59,947100.0],["2023-03-24",5.59,5.64,5.39,5.4,869900.0],["2023-03-27",5.41,5.55,5.31,5.49,775000.0],["2023-03-28",5.45,5.54,5.36,5.42,674700.0],["2023-03-29",5.47,5.87,5.43,5.72,1165700.0],["2023-03-30",5.75,5.85,5.65,5.83,719100.0],["2023-03-31",5.88,6.15,5.88,6.06,1131700.0],["2023-04-03",6.04,6.18,5.81,6.03,1061300.0],["2023-04-04",6.07,6.33,6.02,6.27,1079600.0],["2023-04-05",6.2,6.38,6.16,6.29,935400.0],["2023-04-06",6.25,6.57,6.25,6.52,1162200.0],["2023-04-10",6.48,6.62,6.37,6.54,1048500.0],["2023-04-11",6.61,6.62,6.35,6.4,654000.0],["2023-04-12",6.49,6.62,6.35,6.39,792800.0],["2023-04-13",6.46,6.61,6.46,6.54,653800.0],["2023-04-14",6.51,6.6,6.35,6.41,476500.0],["2023-04-17",6.43,6.55,6.33,6.49,479500.0],["2023-04-18",6.49,6.55,6.36,6.46,358400.0],["2023-04-19",6.37,6.47,6.3,6.45,503300.0],["2023-04-20",6.35,6.45,6.32,6.43,503000.0],["2023-04-21",6.41,6.81,6.38,6.71,1074900.0],["2023-04-24",6.65,6.68,6.44,6.52,841000.0],["2023-04-25",6.48,6.52,6.18,6.23,799400.0],["2023-04-26",6.23,6.4,6.19,6.37,650100.0],["2023-04-27",6.45,6.45,6.27,6.4,598300.0],["2023-04-28",6.41,6.51,6.35,6.44,586900.0],["2023-05-01",6.45,6.7,6.44,6.63,692900.0],["2023-05-02",6.57,6.58,6.25,6.33,616700.0],["2023-05-03",6.31,6.54,6.24,6.47,708000.0],["2023-05-04",6.4,6.62,6.28,6.49,629600.0],["2023-05-05",6.58,6.77,6.56,6.69,783100.0],["2023-05-08",6.73,6.97,6.7,6.89,773900.0],["2023-05-09",6.85,6.98,6.82,6.9,624100.0],["2023-05-10",6.95,7.14,6.88,7.11,848900.0],["2023-05-11",7.14,7.17,7.01,7.05,1283300.0],["2023-05-12",7.41,9.31,7.35,8.97,7089400.0],["2023-05-15",8.94,9.54,8.72,9.45,3451400.0],["2023-05-16",9.26,9.49,9.16,9.19,1904900.0],["2023-05-17",9.37,9.45,9.19,9.26,1576700.0],["2023-05-18",9.27,9.69,9.23,9.64,1928900.0],["2023-05-19",9.75,9.81,9.09,9.25,1228100.0],["2023-05-22",9.3,9.41,9.08,9.26,1158900.0],["2023-05-23",9.28,9.6,9.2,9.25,1061900.0],["2023-05-24",9.1,9.35,9.04,9.16,803900.0],["2023-05-25",9.3,9.41,9.14,9.29,738500.0],["2023-05-26",9.33,9.46,9.04,9.35,1218300.0],["2023-05-30",9.59,9.73,9.36,9.66,1523400.0],["2023-05-31",9.56,9.74,9.42,9.67,3182500.0],["2023-06-01",9.62,9.62,9.23,9.6,1226300.0],["2023-06-02",9.9,10.12,9.51,9.89,2011200.0],["2023-06-05",9.74,9.83,9.37,9.56,866800.0],["2023-06-06",9.51,9.77,9.48,9.71,599900.0],["2023-06-07",9.81,10.06,9.66,9.67,853300.0],["2023-06-08",9.62,9.78,9.23,9.24,1340000.0],["2023-06-09",9.3,9.43,9.07,9.09,816000.0],["2023-06-12",9.09,9.36,9.07,9.29,641500.0],["2023-06-13",9.43,9.67,9.27,9.37,1322000.0],["2023-06-14",9.32,9.4,9.16,9.28,782700.0],["2023-06-15",9.2,9.53,9.19,9.49,944200.0],["2023-06-16",9.61,9.61,9.13,9.38,1194000.0],["2023-06-20",9.3,9.8,9.24,9.49,1228500.0],["2023-06-21",9.44,9.51,9.25,9.26,767000.0],["2023-06-22",9.19,9.42,8.89,9.38,973600.0],["2023-06-23",9.22,9.36,9.09,9.17,1671600.0],["2023-06-26",9.15,9.21,8.88,9.07,1136500.0],["2023-06-27",9.15,9.26,8.95,9.26,886200.0],["2023-06-28",9.19,9.65,9.16,9.59,1261000.0],["2023-06-29",10.3,11.16,10.25,10.66,3482900.0],["2023-06-30",10.77,11.31,10.76,10.91,1285200.0],["2023-07-03",10.82,11.04,10.77,10.86,510700.0],["2023-07-05",10.8,10.98,10.44,10.61,1815000.0],["2023-07-06",10.5,10.63,10.39,10.6,660700.0],["2023-07-07",10.66,11.01,10.66,10.98,691500.0],["2023-07-10",10.9,11.23,10.89,11.16,611800.0],["2023-07-11",11.13,11.22,10.86,10.99,796800.0],["2023-07-12",11.11,11.26,11.02,11.14,578300.0],["2023-07-13",11.16,11.24,11.08,11.18,480300.0],["2023-07-14",11.09,11.11,10.8,10.82,577000.0],["2023-07-17",10.92,11.54,10.84,11.4,1167700.0],["2023-07-18",11.38,11.38,10.94,11.16,721000.0],["2023-07-19",11.24,11.29,11.05,11.25,671300.0],["2023-07-20",11.23,11.38,10.66,10.74,778900.0],["2023-07-21",10.94,11.04,10.74,10.74,575400.0],["2023-07-24",10.76,10.88,10.61,10.86,419000.0],["2023-07-25",10.85,11.11,10.82,11.05,400000.0],["2023-07-26",10.98,11.14,10.9,11.03,472400.0],["2023-07-27",11.14,11.18,10.8,10.83,413500.0],["2023-07-28",10.93,11.24,10.92,11.18,512200.0],["2023-07-31",11.18,11.43,11.18,11.36,654700.0],["2023-08-01",11.3,11.41,11.15,11.29,610700.0],["2023-08-02",11.12,11.28,10.91,11.25,1306800.0],["2023-08-03",10.95,11.39,10.92,11.34,545600.0],["2023-08-04",11.4,11.5,11.08,11.22,753800.0],["2023-08-07",11.28,11.36,10.98,11.35,1231800.0],["2023-08-08",11.26,11.49,11.16,11.48,758800.0],["2023-08-09",11.39,11.48,9.99,10.14,1388000.0],["2023-08-10",10.07,10.28,9.98,10.23,1448700.0],["2023-08-11",9.36,11.1,9.04,10.88,2181800.0],["2023-08-14",10.72,10.76,10.31,10.49,1453400.0],["2023-08-15",10.45,10.52,10.25,10.26,853500.0],["2023-08-16",10.23,10.75,10.23,10.55,1179800.0],["2023-08-17",10.56,10.67,10.11,10.19,748200.0],["2023-08-18",10.1,10.19,9.92,9.93,899400.0],["2023-08-21",9.87,9.95,9.68,9.82,570800.0],["2023-08-22",9.92,9.92,9.51,9.56,534000.0],["2023-08-23",9.63,9.73,9.47,9.72,765000.0],["2023-08-24",9.85,9.85,9.57,9.66,791400.0],["2023-08-25",9.76,9.98,9.74,9.86,709000.0],["2023-08-28",9.9,10.02,9.82,9.95,571300.0],["2023-08-29",9.91,10.01,9.87,9.92,646400.0],["2023-08-30",9.9,10.07,9.69,10.04,1182200.0],["2023-08-31",10.08,10.17,9.74,9.77,1453400.0],["2023-09-01",9.88,9.91,9.66,9.89,1022600.0],["2023-09-05",9.77,10.23,9.69,10.16,1036800.0],["2023-09-06",10.16,10.45,9.96,9.98,598200.0],["2023-09-07",9.8,10.27,9.7,10.26,963100.0],["2023-09-08",10.24,10.54,10.24,10.4,913100.0],["2023-09-11",10.54,10.63,10.51,10.59,557500.0],["2023-09-12",10.59,10.84,10.34,10.42,1039500.0],["2023-09-13",10.42,10.87,10.42,10.81,1001800.0],["2023-09-14",10.87,11.36,10.79,11.26,817300.0],["2023-09-15",11.2,11.2,10.66,10.95,2804100.0],["2023-09-18",10.81,10.98,10.81,10.9,732600.0],["2023-09-19",11.03,11.17,10.83,10.91,582500.0],["2023-09-20",10.93,11.22,10.91,10.97,689900.0],["2023-09-21",10.86,10.9,10.15,10.2,767900.0],["2023-09-22",10.26,10.33,10.12,10.16,485100.0],["2023-09-25",10.09,10.62,10.02,10.51,583100.0],["2023-09-26",10.43,10.56,10.27,10.3,408800.0],["2023-09-27",10.45,10.5,10.3,10.46,371500.0],["2023-09-28",10.45,10.83,10.37,10.66,754800.0],["2023-09-29",10.78,10.84,10.28,10.3,861700.0],["2023-10-02",10.28,10.41,10.09,10.33,835000.0],["2023-10-03",10.23,10.23,9.14,9.42,1365800.0],["2023-10-04",9.43,9.66,9.32,9.65,650800.0],["2023-10-05",9.6,9.65,9.23,9.51,689300.0],["2023-10-06",9.4,9.68,9.39,9.58,625200.0],["2023-10-09",9.44,9.5,9.3,9.4,406600.0],["2023-10-10",9.45,9.74,9.44,9.57,635100.0],["2023-10-11",9.58,9.66,9.36,9.44,530100.0],["2023-10-12",9.44,9.45,8.72,8.72,651600.0],["2023-10-13",8.7,8.76,8.33,8.44,1260800.0],["2023-10-16",8.61,9.1,8.57,9.01,910500.0],["2023-10-17",8.88,9.18,8.88,8.93,568300.0],["2023-10-18",8.8,8.87,8.51,8.52,929500.0],["2023-10-19",8.54,8.9,8.47,8.67,695100.0],["2023-10-20",8.63,8.8,8.54,8.7,963900.0],["2023-10-23",8.6,8.89,8.55,8.87,670500.0],["2023-10-24",8.96,9.04,8.83,9.0,649900.0],["2023-10-25",8.93,9.0,8.61,8.66,602100.0],["2023-10-26",8.63,8.69,8.08,8.12,1054700.0],["2023-10-27",8.2,8.28,8.09,8.15,1105800.0],["2023-10-30",8.3,8.39,8.1,8.23,753100.0],["2023-10-31",8.49,8.57,8.24,8.49,1059000.0],["2023-11-01",8.45,8.62,8.25,8.43,556200.0],["2023-11-02",8.6,8.99,8.6,8.89,698300.0],["2023-11-03",9.03,9.32,8.95,9.21,1133300.0],["2023-11-06",9.27,9.27,8.9,9.06,582900.0],["2023-11-07",9.05,9.26,8.99,9.16,585800.0],["2023-11-08",9.19,9.19,9.05,9.11,388800.0],["2023-11-09",9.08,9.18,8.78,8.84,1247900.0],["2023-11-10",8.71,8.93,7.9,8.22,1967300.0],["2023-11-13",8.3,8.44,7.77,7.93,1817600.0],["2023-11-14",8.25,8.95,8.1,8.77,1293600.0],["2023-11-15",8.77,9.07,8.69,8.73,880200.0],["2023-11-16",8.62,8.62,8.45,8.54,682100.0],["2023-11-17",8.65,9.02,8.63,8.85,729600.0],["2023-11-20",8.81,9.29,8.78,9.14,906200.0],["2023-11-21",9.01,9.17,9.0,9.1,517300.0],["2023-11-22",9.16,9.31,9.03,9.1,521000.0],["2023-11-24",9.13,9.17,9.03,9.07,298800.0],["2023-11-27",9.07,9.38,8.99,9.25,685400.0],["2023-11-28",9.26,9.26,9.06,9.11,456900.0],["2023-11-29",9.25,9.33,9.1,9.21,704700.0],["2023-11-30",9.24,9.33,8.99,9.09,868800.0],["2023-12-01",9.09,9.46,8.89,9.46,785100.0],["2023-12-04",9.41,10.09,9.38,9.93,1368000.0],["2023-12-05",9.75,9.75,9.18,9.3,670600.0],["2023-12-06",9.38,9.4,9.07,9.11,600800.0],["2023-12-07",9.18,9.26,9.02,9.21,693800.0],["2023-12-08",9.15,9.47,9.07,9.39,929200.0],["2023-12-11",9.38,9.45,9.16,9.24,523400.0],["2023-12-12",9.23,9.43,9.19,9.42,504000.0],["2023-12-13",9.42,9.96,9.38,9.83,1174900.0],["2023-12-14",10.0,10.32,9.9,10.01,1045200.0],["2023-12-15",10.16,10.22,9.74,10.16,2955500.0],["2023-12-18",10.15,10.2,9.95,9.98,1171400.0],["2023-12-19",10.05,10.18,9.67,9.82,1107900.0],["2023-12-20",9.74,9.83,9.31,9.33,1088500.0],["2023-12-21",9.46,9.5,9.34,9.46,400500.0],["2023-12-22",9.49,9.5,9.29,9.41,546200.0],["2023-12-26",9.41,9.56,9.41,9.49,680500.0],["2023-12-27",9.5,9.59,9.4,9.48,738000.0],["2023-12-28",9.41,9.84,9.41,9.71,646800.0],["2023-12-29",9.7,9.77,9.52,9.52,1038500.0],["2024-01-02",9.34,9.37,9.08,9.23,823700.0],["2024-01-03",9.11,9.29,9.06,9.06,1133200.0],["2024-01-04",9.06,9.28,9.06,9.22,1172200.0],["2024-01-05",9.14,9.44,9.06,9.41,1581600.0],["2024-01-08",9.47,10.09,9.47,9.94,1117500.0],["2024-01-09",9.76,10.08,9.74,9.77,770900.0],["2024-01-10",9.76,9.86,9.25,9.31,981900.0],["2024-01-11",9.34,9.34,8.86,9.09,972300.0],["2024-01-12",9.17,9.23,8.91,8.94,602100.0],["2024-01-16",8.91,8.95,8.41,8.51,1147100.0],["2024-01-17",8.42,8.68,8.33,8.67,877900.0],["2024-01-18",8.82,8.93,8.45,8.69,555700.0],["2024-01-19",8.8,8.8,8.62,8.72,609600.0],["2024-01-22",8.8,9.08,8.79,9.0,775400.0],["2024-01-23",9.09,9.21,8.97,8.99,517300.0],["2024-01-24",9.13,9.13,8.67,8.69,539800.0],["2024-01-25",8.83,8.85,8.65,8.81,482600.0],["2024-01-26",8.87,8.98,8.75,8.96,733800.0],["2024-01-29",8.97,9.09,8.88,9.08,635000.0],["2024-01-30",8.96,9.02,8.87,8.99,703100.0],["2024-01-31",8.97,9.1,8.85,8.88,814500.0],["2024-02-01",8.92,9.15,8.88,9.12,713100.0],["2024-02-02",9.04,9.2,8.97,9.05,633800.0],["2024-02-05",8.92,8.92,8.4,8.58,835100.0],["2024-02-06",8.56,8.66,8.46,8.55,687700.0],["2024-02-07",8.54,8.58,8.38,8.48,655800.0],["2024-02-08",8.53,8.81,8.53,8.71,731900.0],["2024-02-09",8.7,9.29,8.69,8.92,1083600.0],["2024-02-12",8.95,9.14,8.87,9.09,837000.0],["2024-02-13",8.88,9.04,8.64,8.64,870800.0],["2024-02-14",8.79,9.01,8.65,8.94,590600.0],["2024-02-15",9.03,9.43,8.96,9.42,707600.0],["2024-02-16",9.29,9.3,8.86,8.86,876400.0],["2024-02-20",8.76,8.85,8.56,8.73,772300.0],["2024-02-21",8.61,8.74,8.57,8.66,548100.0],["2024-02-22",8.74,8.88,8.68,8.76,1164800.0],["2024-02-23",8.75,9.08,8.7,8.76,1027300.0],["2024-02-26",8.71,9.21,8.63,9.2,571200.0],["2024-02-27",9.26,9.64,9.25,9.61,1619800.0],["2024-02-28",9.53,10.03,9.5,9.96,1743800.0],["2024-02-29",10.31,10.65,10.27,10.41,2882000.0],["2024-03-01",10.65,12.11,10.63,11.83,3913900.0],["2024-03-04",11.75,11.76,11.27,11.4,2429100.0],["2024-03-05",11.16,11.17,10.79,10.93,1873700.0],["2024-03-06",11.09,11.12,10.76,10.94,961100.0],["2024-03-07",10.95,11.13,10.92,11.04,787100.0],["2024-03-08",11.2,11.39,11.1,11.21,1181500.0],["2024-03-11",11.15,11.3,11.01,11.09,780800.0],["2024-03-12",11.09,11.34,11.02,11.33,1009100.0],["2024-03-13",11.32,12.01,11.3,11.69,1551100.0],["2024-03-14",11.7,12.11,11.51,12.1,1657500.0],["2024-03-15",12.03,12.5,11.97,12.26,1801700.0],["2024-03-18",12.26,12.34,12.0,12.21,1180200.0],["2024-03-19",12.17,12.42,12.06,12.35,1299000.0],["2024-03-20",12.3,12.76,12.23,12.61,919200.0],["2024-03-21",12.77,13.07,12.54,13.03,1499800.0],["2024-03-22",13.08,13.34,12.63,12.64,818800.0],["2024-03-25",12.65,12.78,12.5,12.51,518800.0],["2024-03-26",12.64,12.92,12.63,12.67,752100.0],["2024-03-27",12.81,13.02,12.68,12.77,781300.0],["2024-03-28",12.74,12.86,12.61,12.65,983000.0],["2024-04-01",12.71,12.76,12.47,12.52,685500.0],["2024-04-02",12.27,12.27,11.81,12.17,992600.0],["2024-04-03",12.19,12.47,12.01,12.08,758500.0],["2024-04-04",12.25,12.35,11.7,11.73,1023900.0],["2024-04-05",11.7,11.79,11.6,11.68,590000.0],["2024-04-08",11.7,11.88,11.66,11.67,462200.0],["2024-04-09",11.69,11.88,11.59,11.68,717600.0],["2024-04-10",11.41,11.45,11.1,11.15,844200.0],["2024-04-11",11.2,11.44,11.02,11.41,535300.0],["2024-04-12",11.29,11.41,11.15,11.31,919900.0],["2024-04-15",11.37,11.43,10.82,10.95,625500.0],["2024-04-16",10.83,10.94,10.72,10.73,829300.0],["2024-04-17",10.86,11.0,10.52,10.53,689600.0],["2024-04-18",10.58,10.69,10.41,10.57,752200.0],["2024-04-19",10.48,10.68,10.42,10.46,728500.0],["2024-04-22",10.61,10.65,10.42,10.6,495400.0],["2024-04-23",10.59,10.95,10.52,10.93,835500.0],["2024-04-24",10.98,11.07,10.86,11.03,1071000.0],["2024-04-25",10.82,11.22,10.76,11.21,798200.0],["2024-04-26",11.3,11.87,11.3,11.8,709000.0],["2024-04-29",11.8,12.11,11.7,12.09,724400.0],["2024-04-30",11.97,12.54,11.91,12.38,1735700.0],["2024-05-01",12.38,12.58,12.11,12.13,1484800.0],["2024-05-02",12.42,12.89,12.15,12.87,836200.0],["2024-05-03",13.05,13.21,12.87,12.96,1223800.0],["2024-05-06",13.04,13.73,13.04,13.44,943200.0],["2024-05-07",13.44,13.97,13.39,13.89,1413500.0],["2024-05-08",13.73,14.23,13.71,14.23,1110600.0],["2024-05-09",14.17,14.27,13.69,13.93,1819300.0],["2024-05-10",13.13,13.59,11.4,11.44,3356100.0],["2024-05-13",11.59,11.59,10.91,11.29,1426800.0],["2024-05-14",11.53,11.64,11.35,11.45,1226400.0],["2024-05-15",11.65,12.11,11.52,12.03,1605600.0],["2024-05-16",11.97,12.35,11.95,12.3,1264300.0],["2024-05-17",12.36,12.57,11.84,11.91,1112800.0],["2024-05-20",11.88,12.2,11.87,12.18,772100.0],["2024-05-21",12.14,12.45,12.14,12.22,714800.0],["2024-05-22",12.2,12.46,12.2,12.31,678700.0],["2024-05-23",12.44,12.62,12.0,12.11,702700.0],["2024-05-24",12.24,12.48,12.1,12.39,627800.0],["2024-05-28",12.45,13.7,12.4,13.64,1372300.0],["2024-05-29",13.44,14.11,13.29,14.0,1437900.0],["2024-05-30",14.11,14.26,13.55,14.26,1328900.0],["2024-05-31",14.3,14.36,13.87,14.21,1093100.0],["2024-06-03",14.35,14.52,14.2,14.25,879600.0],["2024-06-04",14.2,14.22,13.55,13.85,788900.0],["2024-06-05",13.96,14.24,13.73,14.12,696100.0],["2024-06-06",14.05,14.36,13.94,13.95,509800.0],["2024-06-07",13.84,13.95,13.24,13.41,850800.0],["2024-06-10",13.24,13.3,12.64,13.18,1088800.0],["2024-06-11",13.21,13.6,13.0,13.59,683500.0],["2024-06-12",14.04,14.2,13.61,13.61,800900.0],["2024-06-13",13.67,13.67,13.0,13.15,624900.0],["2024-06-14",13.03,13.15,12.61,12.82,1004400.0],["2024-06-17",12.96,13.28,12.68,12.9,765000.0],["2024-06-18",12.86,13.13,12.73,12.91,749500.0],["2024-06-20",12.96,13.3,12.73,13.21,885000.0],["2024-06-21",13.21,13.36,13.07,13.08,2402400.0],["2024-06-24",13.06,13.11,12.44,12.56,625000.0],["2024-06-25",12.57,12.64,12.14,12.62,701900.0],["2024-06-26",12.62,13.07,12.51,12.99,716300.0],["2024-06-27",12.99,13.32,12.91,12.97,495100.0],["2024-06-28",13.09,13.24,12.83,13.04,2403600.0],["2024-07-01",13.05,13.06,12.75,12.8,513600.0],["2024-07-02",12.83,13.16,12.7,13.13,606500.0],["2024-07-03",13.22,13.53,13.13,13.5,344800.0],["2024-07-05",13.44,13.5,13.23,13.45,570300.0],["2024-07-08",13.63,13.95,13.58,13.8,545400.0],["2024-07-09",14.5,16.94,14.2,16.52,3178200.0],["2024-07-10",16.51,16.61,15.8,16.5,2236200.0],["2024-07-11",16.85,16.91,15.96,16.6,1362500.0],["2024-07-12",16.6,16.72,15.97,16.06,957100.0],["2024-07-15",16.3,16.99,16.13,16.85,789200.0],["2024-07-16",17.0,17.64,16.86,16.99,1497000.0],["2024-07-17",16.79,17.35,16.53,17.1,734900.0],["2024-07-18",16.99,17.35,16.33,16.66,747900.0],["2024-07-19",16.75,17.03,16.56,16.59,576000.0],["2024-07-22",16.54,16.58,15.76,16.07,931100.0],["2024-07-23",16.07,16.62,16.0,16.45,746100.0],["2024-07-24",16.15,16.35,15.82,15.92,916900.0],["2024-07-25",15.92,16.04,15.46,15.68,813300.0],["2024-07-26",15.99,16.03,15.41,15.49,560100.0],["2024-07-29",15.63,15.73,15.16,15.32,936600.0],["2024-07-30",15.4,15.53,14.97,15.04,609800.0],["2024-07-31",15.38,15.56,15.09,15.16,801700.0],["2024-08-01",15.17,15.41,14.42,14.6,657400.0],["2024-08-02",13.93,14.2,13.36,13.8,1023100.0],["2024-08-05",12.81,13.1,12.51,12.77,878200.0],["2024-08-06",12.83,13.64,12.59,13.33,1120300.0],["2024-08-07",13.46,13.78,12.67,12.76,1007100.0],["2024-08-08",13.02,13.55,12.79,13.5,1167400.0],["2024-08-09",12.43,12.68,11.05,11.4,3411200.0],["2024-08-12",11.37,12.09,11.32,12.05,1163800.0],["2024-08-13",12.12,12.25,11.52,11.64,922300.0],["2024-08-14",11.93,12.07,11.47,11.91,885000.0],["2024-08-15",12.3,12.59,12.14,12.15,1033800.0],["2024-08-16",12.15,12.42,12.08,12.1,749000.0],["2024-08-19",12.02,12.3,12.01,12.27,609000.0],["2024-08-20",12.2,12.27,11.75,12.12,635700.0],["2024-08-21",12.22,12.35,12.09,12.26,515400.0],["2024-08-22",12.23,12.26,11.98,11.98,538100.0],["2024-08-23",12.06,12.5,12.0,12.44,590900.0],["2024-08-26",12.46,12.7,12.34,12.63,485600.0],["2024-08-27",12.55,12.79,12.35,12.41,534700.0],["2024-08-28",12.3,12.46,12.01,12.18,623700.0],["2024-08-29",12.26,12.47,12.03,12.06,537300.0],["2024-08-30",12.05,12.05,11.64,11.74,1219400.0],["2024-09-03",11.63,11.79,11.3,11.41,889500.0],["2024-09-04",11.43,11.78,11.33,11.34,585000.0],["2024-09-05",11.33,11.43,11.19,11.22,584800.0],["2024-09-06",11.23,11.31,10.77,11.02,929800.0],["2024-09-09",11.0,11.26,10.82,11.0,859700.0],["2024-09-10",11.09,11.26,10.89,11.2,918700.0],["2024-09-11",11.14,11.27,10.77,11.24,608800.0],["2024-09-12",11.31,11.71,11.22,11.6,534200.0],["2024-09-13",11.74,12.18,11.72,11.97,536300.0],["2024-09-16",11.93,11.99,11.41,11.56,587600.0],["2024-09-17",11.69,11.82,11.44,11.46,575400.0],["2024-09-18",11.45,11.72,10.97,11.33,823300.0],["2024-09-19",11.69,11.78,11.48,11.65,664500.0],["2024-09-20",11.81,11.89,11.55,11.72,1957000.0],["2024-09-23",11.85,12.09,11.65,11.85,511300.0],["2024-09-24",12.2,12.63,12.0,12.03,844800.0],["2024-09-25",11.95,12.18,11.81,12.01,624200.0],["2024-09-26",12.24,12.27,11.51,11.97,696800.0],["2024-09-27",12.04,12.13,11.73,11.83,636900.0],["2024-09-30",11.81,12.11,11.77,12.11,877500.0],["2024-10-01",12.08,12.2,11.46,11.75,669200.0],["2024-10-02",11.73,11.94,11.44,11.46,422200.0],["2024-10-03",11.36,11.56,10.98,11.02,622000.0],["2024-10-04",11.27,11.47,11.05,11.47,705000.0],["2024-10-07",11.39,11.5,11.0,11.14,710900.0],["2024-10-08",11.26,11.3,11.05,11.11,548200.0],["2024-10-09",11.11,11.27,10.86,10.91,897700.0],["2024-10-10",10.74,10.76,10.44,10.74,1000600.0],["2024-10-11",10.69,11.15,10.68,11.07,729300.0],["2024-10-14",11.08,11.53,10.98,11.44,816000.0],["2024-10-15",11.4,11.88,11.4,11.68,1154200.0],["2024-10-16",11.81,11.97,11.68,11.86,614500.0],["2024-10-17",11.86,12.02,11.74,11.84,415000.0],["2024-10-18",11.89,11.94,11.53,11.58,569000.0],["2024-10-21",11.5,11.57,11.24,11.4,524600.0],["2024-10-22",11.28,11.39,11.06,11.25,460800.0],["2024-10-23",11.2,11.27,10.76,10.76,491700.0],["2024-10-24",10.91,10.97,10.74,10.88,426300.0],["2024-10-25",10.9,11.15,10.83,10.91,428000.0],["2024-10-28",11.05,11.17,10.96,10.99,415600.0],["2024-10-29",10.84,11.05,10.84,10.9,312600.0],["2024-10-30",10.75,10.94,10.55,10.63,720000.0],["2024-10-31",10.74,10.74,10.01,10.16,933700.0],["2024-11-01",10.24,10.49,10.19,10.28,913900.0],["2024-11-04",10.24,10.6,10.14,10.56,602800.0],["2024-11-05",10.53,11.23,10.5,11.17,1110300.0],["2024-11-06",11.88,12.2,11.59,11.77,1526900.0],["2024-11-07",11.84,12.45,11.74,12.16,1701200.0],["2024-11-08",10.0,12.0,9.92,11.92,4004600.0],["2024-11-11",12.05,12.21,11.68,12.14,1206300.0],["2024-11-12",11.97,12.21,11.56,11.72,1024200.0],["2024-11-13",11.84,11.84,11.35,11.46,1205700.0],["2024-11-14",11.53,11.56,11.24,11.4,1033600.0],["2024-11-15",11.52,11.55,11.13,11.18,729300.0],["2024-11-18",11.16,11.58,10.99,11.23,943200.0],["2024-11-19",11.0,11.96,11.0,11.94,680000.0],["2024-11-20",11.86,12.04,11.4,11.72,1086300.0],["2024-11-21",11.81,12.04,11.62,11.89,521500.0],["2024-11-22",11.89,12.05,11.79,12.03,583500.0],["2024-11-25",12.16,12.48,12.06,12.19,891300.0],["2024-11-26",12.04,12.13,11.84,12.04,719600.0],["2024-11-27",12.0,12.09,11.24,11.25,1018100.0],["2024-11-29",11.3,11.55,11.16,11.22,593800.0],["2024-12-02",11.2,11.91,11.2,11.81,1371300.0],["2024-12-03",11.77,12.78,11.68,12.77,1089100.0],["2024-12-04",12.77,13.24,12.65,13.0,1202200.0],["2024-12-05",13.01,13.44,12.71,12.74,827400.0],["2024-12-06",12.96,12.96,12.7,12.72,598600.0],["2024-12-09",12.99,13.18,12.72,13.14,707800.0],["2024-12-10",13.02,13.64,13.0,13.19,868100.0],["2024-12-11",13.57,13.57,12.95,13.16,648000.0],["2024-12-12",12.9,13.18,12.85,13.1,468300.0],["2024-12-13",13.09,13.26,12.31,12.39,517800.0],["2024-12-16",12.39,12.94,12.38,12.85,706600.0],["2024-12-17",12.76,12.77,12.17,12.39,714300.0],["2024-12-18",12.61,12.72,11.53,11.73,662100.0],["2024-12-19",11.84,11.99,11.34,11.45,1009600.0],["2024-12-20",11.21,11.72,11.12,11.29,2914800.0],["2024-12-23",11.33,11.69,11.22,11.39,611000.0],["2024-12-24",11.48,11.66,11.37,11.54,225500.0],["2024-12-26",11.52,11.85,11.48,11.77,365800.0],["2024-12-27",11.62,11.78,11.28,11.47,411600.0],["2024-12-30",11.26,11.44,11.12,11.25,524700.0],["2024-12-31",11.37,11.49,11.11,11.19,539200.0],["2025-01-02",11.27,11.4,10.75,10.97,1024600.0],["2025-01-03",11.0,11.13,10.91,11.11,527300.0],["2025-01-06",11.26,11.78,11.26,11.44,742900.0],["2025-01-07",11.73,11.94,11.32,11.51,690200.0],["2025-01-08",11.41,11.93,11.28,11.87,665100.0],["2025-01-10",11.57,11.57,11.17,11.47,704700.0],["2025-01-13",11.22,11.39,10.87,11.33,623300.0],["2025-01-14",11.76,11.89,11.2,11.55,557800.0],["2025-01-15",11.81,11.98,11.56,11.62,649000.0],["2025-01-16",11.76,11.99,11.59,11.95,728100.0],["2025-01-17",12.06,12.15,11.68,11.83,862200.0],["2025-01-21",11.93,12.35,11.93,12.19,977600.0],["2025-01-22",12.23,12.39,11.74,11.83,848400.0],["2025-01-23",11.68,12.05,11.66,12.0,987900.0],["2025-01-24",12.03,12.25,11.73,11.84,976600.0],["2025-01-27",11.61,11.81,11.47,11.71,1157600.0],["2025-01-28",11.7,12.09,11.46,11.92,801900.0],["2025-01-29",11.85,11.96,11.42,11.72,768900.0],["2025-01-30",12.0,12.21,11.65,11.68,411600.0],["2025-01-31",11.67,11.97,11.62,11.71,507800.0],["2025-02-03",11.17,11.42,11.0,11.23,676800.0],["2025-02-04",11.18,11.62,11.12,11.62,689800.0],["2025-02-05",11.7,11.74,11.49,11.52,800000.0],["2025-02-06",11.64,11.69,11.12,11.38,916600.0],["2025-02-07",11.36,11.46,11.02,11.18,535200.0],["2025-02-10",11.22,11.59,11.15,11.56,404900.0],["2025-02-11",11.52,11.68,11.41,11.52,442800.0],["2025-02-12",11.29,11.39,10.98,11.26,633600.0],["2025-02-13",11.3,11.51,11.19,11.48,464300.0],["2025-02-14",11.41,11.6,11.35,11.59,301200.0],["2025-02-18",11.61,11.77,11.5,11.64,466800.0],["2025-02-19",11.59,11.71,11.36,11.43,682500.0],["2025-02-20",11.32,11.39,11.02,11.24,664000.0],["2025-02-21",11.39,11.59,11.21,11.47,657100.0],["2025-02-24",11.46,11.62,11.31,11.55,617200.0],["2025-02-25",11.62,11.88,11.41,11.76,854200.0],["2025-02-26",11.78,12.02,11.59,11.88,912200.0],["2025-02-27",11.9,12.2,11.64,11.92,1487000.0],["2025-02-28",12.53,14.47,12.39,14.38,2927100.0],["2025-03-03",14.14,14.26,12.07,12.15,3036200.0],["2025-03-04",11.89,12.04,11.08,11.84,1937900.0],["2025-03-05",11.83,12.33,11.7,12.28,1403700.0],["2025-03-06",11.91,12.36,11.8,11.85,1252000.0],["2025-03-07",11.8,11.98,11.51,11.82,1216500.0],["2025-03-10",11.52,11.63,10.86,10.97,1458400.0],["2025-03-11",10.96,11.39,10.88,10.93,1249600.0],["2025-03-12",10.99,11.18,10.54,10.61,899400.0],["2025-03-13",10.59,10.68,10.25,10.53,978500.0],["2025-03-14",10.7,10.87,10.51,10.63,1057600.0],["2025-03-17",10.66,11.21,10.59,11.04,683200.0],["2025-03-18",10.72,10.98,10.5,10.6,1156700.0],["2025-03-19",10.64,10.96,10.53,10.87,1038900.0],["2025-03-20",10.75,11.07,10.58,10.7,1309700.0],["2025-03-21",10.46,10.74,10.34,10.53,1425300.0],["2025-03-24",10.77,10.94,10.76,10.87,703000.0],["2025-03-25",10.83,10.87,10.55,10.56,861500.0],["2025-03-26",10.67,10.74,10.49,10.71,683800.0],["2025-03-27",10.69,10.82,10.46,10.47,759500.0],["2025-03-28",10.43,10.45,10.04,10.26,1034800.0],["2025-03-31",10.04,10.11,9.77,9.87,889400.0],["2025-04-01",9.91,9.95,9.66,9.75,803200.0],["2025-04-02",9.58,9.81,9.43,9.63,1054700.0],["2025-04-03",8.99,9.0,8.34,8.51,1172400.0],["2025-04-04",8.22,8.48,7.84,8.47,1356900.0],["2025-04-07",7.97,9.07,7.94,8.71,1525800.0],["2025-04-08",9.11,9.11,8.13,8.41,1180400.0],["2025-04-09",8.43,9.88,8.37,9.43,1142000.0],["2025-04-10",9.06,9.19,8.72,8.83,903800.0],["2025-04-11",8.79,8.99,8.5,8.88,919100.0],["2025-04-14",9.35,9.35,8.83,9.07,815400.0],["2025-04-15",9.0,9.22,9.0,9.18,580500.0],["2025-04-16",9.0,9.31,8.98,9.16,523500.0],["2025-04-17",9.21,9.33,8.98,9.21,506100.0],["2025-04-21",9.05,9.12,8.78,9.01,539100.0],["2025-04-22",9.17,9.35,9.05,9.24,619500.0],["2025-04-23",9.64,9.73,9.32,9.39,489300.0],["2025-04-24",9.39,9.76,9.39,9.74,465900.0],["2025-04-25",9.65,9.93,9.59,9.92,425500.0],["2025-04-28",9.85,9.96,9.67,9.9,567000.0],["2025-04-29",9.88,10.06,9.79,9.93,493600.0],["2025-04-30",9.6,9.88,9.4,9.83,665600.0],["2025-05-01",9.95,10.16,9.81,10.09,640600.0],["2025-05-02",10.2,10.45,10.15,10.35,465200.0],["2025-05-05",10.26,10.53,10.15,10.25,630800.0],["2025-05-06",10.0,10.41,10.0,10.34,685600.0],["2025-05-07",10.36,10.46,10.2,10.4,598300.0],["2025-05-08",10.64,11.3,10.3,10.64,1358900.0],["2025-05-09",11.68,12.48,11.59,12.43,1630700.0],["2025-05-12",12.74,13.35,12.26,13.33,1659200.0],["2025-05-13",13.5,13.85,13.13,13.72,1087400.0],["2025-05-14",13.67,13.79,13.47,13.74,788700.0],["2025-05-15",13.6,13.8,13.45,13.79,817900.0],["2025-05-16",13.83,13.93,13.62,13.71,682400.0],["2025-05-19",13.42,13.77,13.39,13.63,571900.0],["2025-05-20",13.58,13.74,13.45,13.63,422100.0],["2025-05-21",13.5,13.87,13.5,13.64,687200.0],["2025-05-22",13.61,13.69,13.53,13.57,411100.0],["2025-05-23",13.39,13.47,13.26,13.3,481700.0],["2025-05-27",13.53,13.71,13.38,13.71,593700.0],["2025-05-28",13.68,13.68,13.4,13.55,893700.0],["2025-05-29",13.64,13.84,13.43,13.75,737200.0],["2025-05-30",13.68,14.47,13.57,14.32,1930900.0],["2025-06-02",14.25,14.5,14.04,14.46,1049600.0],["2025-06-03",14.47,14.72,14.4,14.66,573600.0],["2025-06-04",14.67,14.78,14.53,14.6,470200.0],["2025-06-05",15.5,16.29,14.6,16.21,2296900.0],["2025-06-06",16.31,17.26,16.22,16.78,1854400.0],["2025-06-09",16.93,17.37,16.52,17.34,956200.0],["2025-06-10",17.47,17.59,17.01,17.09,1082100.0],["2025-06-11",17.11,17.27,16.8,17.02,1294000.0],["2025-06-12",16.91,17.05,16.68,16.77,718800.0],["2025-06-13",16.55,17.12,16.46,17.07,940600.0],["2025-06-16",17.07,17.59,16.88,17.23,1382700.0],["2025-06-17",17.2,17.7,17.14,17.28,1296800.0],["2025-06-18",17.24,17.48,17.04,17.23,1119400.0],["2025-06-20",17.31,17.52,16.95,17.11,2739100.0],["2025-06-23",17.02,17.14,16.34,16.66,1429200.0],["2025-06-24",16.81,17.06,16.65,16.8,1512400.0],["2025-06-25",16.76,17.1,16.63,16.76,1797000.0],["2025-06-26",17.09,17.5,16.77,17.36,2072200.0],["2025-06-27",17.4,17.5,16.85,17.17,1880000.0],["2025-06-30",17.14,17.22,16.74,16.96,1004400.0],["2025-07-01",16.9,17.57,16.85,17.14,2207800.0],["2025-07-02",17.23,17.28,16.63,16.93,1183300.0],["2025-07-03",17.01,17.98,17.01,17.6,1481800.0],["2025-07-07",17.29,17.43,16.65,16.7,1084800.0],["2025-07-08",16.9,16.97,16.4,16.63,1623300.0],["2025-07-09",16.71,16.85,16.37,16.48,1084100.0],["2025-07-10",16.34,16.55,16.14,16.29,809600.0],["2025-07-11",16.21,16.35,15.66,15.72,866500.0],["2025-07-14",15.66,16.29,15.43,16.2,940900.0],["2025-07-15",16.31,16.46,16.09,16.17,866900.0],["2025-07-16",16.29,16.38,16.01,16.21,827500.0],["2025-07-17",16.17,16.39,15.95,16.24,1285200.0],["2025-07-18",16.33,16.56,16.11,16.35,1405100.0],["2025-07-21",16.41,16.45,16.12,16.25,1278900.0],["2025-07-22",16.24,16.43,15.87,16.19,1192300.0],["2025-07-23",16.17,16.82,16.17,16.79,1267600.0],["2025-07-24",16.91,17.1,16.34,16.41,983500.0],["2025-07-25",16.45,16.49,16.11,16.23,1076100.0],["2025-07-28",16.26,16.47,16.01,16.34,1017400.0],["2025-07-29",16.47,16.8,16.1,16.1,1148600.0],["2025-07-30",16.22,16.53,16.1,16.29,1336800.0],["2025-07-31",16.27,16.39,15.95,16.2,1333800.0],["2025-08-01",15.9,17.48,15.44,15.76,1492100.0],["2025-08-04",15.68,16.19,15.68,16.11,982200.0],["2025-08-05",16.34,16.58,16.06,16.06,853300.0],["2025-08-06",16.06,16.23,15.96,16.1,1029100.0],["2025-08-07",16.24,16.46,15.86,16.43,1569300.0],["2025-08-08",19.25,19.25,16.71,16.71,4649100.0],["2025-08-11",16.49,17.41,16.38,17.2,3047600.0],["2025-08-12",17.1,18.48,17.05,18.14,4775100.0],["2025-08-13",18.2,18.49,16.72,17.25,2905800.0],["2025-08-14",16.9,17.11,16.39,16.6,1753300.0],["2025-08-15",16.66,16.86,16.1,16.47,1157600.0],["2025-08-18",16.48,17.3,16.44,17.11,1381900.0],["2025-08-19",17.05,17.23,16.68,16.78,784100.0],["2025-08-20",16.75,16.76,16.41,16.66,860100.0],["2025-08-21",16.66,16.93,16.56,16.84,1247900.0],["2025-08-22",17.0,17.87,17.0,17.54,1729600.0],["2025-08-25",17.58,17.74,16.99,16.99,1598800.0],["2025-08-26",17.1,17.37,16.92,17.23,1206200.0],["2025-08-27",17.21,17.66,17.15,17.58,1289300.0],["2025-08-28",17.71,17.88,17.54,17.85,933500.0],["2025-08-29",17.8,17.95,17.21,17.41,1577200.0],["2025-09-02",17.38,17.99,17.12,17.94,1917500.0],["2025-09-03",18.13,18.75,18.04,18.41,2265400.0],["2025-09-04",18.35,18.41,17.81,18.24,1473500.0],["2025-09-05",18.26,18.39,17.91,18.13,1464200.0],["2025-09-08",18.2,18.59,18.08,18.09,1002900.0],["2025-09-09",18.06,18.11,17.38,17.51,1770700.0],["2025-09-10",17.54,17.76,16.53,16.92,1826400.0],["2025-09-11",17.07,17.57,16.97,17.34,1550300.0],["2025-09-12",17.24,17.65,17.23,17.43,997100.0],["2025-09-15",17.62,17.96,17.5,17.68,939300.0],["2025-09-16",17.67,18.1,17.48,18.01,960500.0],["2025-09-17",18.0,18.37,17.85,18.11,1317500.0],["2025-09-18",18.39,18.5,18.0,18.01,2399800.0],["2025-09-19",18.01,18.13,17.81,18.07,1685700.0],["2025-09-22",18.04,18.6,17.87,18.54,1078100.0],["2025-09-23",18.6,18.75,17.99,17.99,770900.0],["2025-09-24",18.0,18.0,17.04,17.05,1419500.0],["2025-09-25",16.89,17.0,16.49,16.91,2096500.0],["2025-09-26",16.9,17.22,16.78,17.02,980300.0],["2025-09-29",17.14,17.16,16.86,17.14,1061100.0],["2025-09-30",17.18,17.27,16.71,16.95,1283400.0],["2025-10-01",16.62,17.02,16.62,16.92,1230300.0],["2025-10-02",17.03,17.16,16.83,17.08,1051400.0],["2025-10-03",17.18,17.83,17.15,17.25,873500.0],["2025-10-06",17.46,17.55,16.95,17.17,893000.0],["2025-10-07",17.62,17.62,16.56,16.89,946800.0],["2025-10-08",17.0,17.31,16.88,17.26,603500.0],["2025-10-09",17.22,17.38,16.86,17.35,843200.0],["2025-10-10",17.35,17.45,16.6,16.67,847500.0],["2025-10-13",17.09,17.33,16.95,17.18,822200.0],["2025-10-14",16.83,17.59,16.78,17.47,1028400.0],["2025-10-15",17.71,18.0,17.61,17.9,711400.0],["2025-10-16",17.99,18.04,17.59,17.68,595400.0],["2025-10-17",17.43,17.8,17.25,17.54,694400.0],["2025-10-20",17.77,18.13,17.54,18.11,696000.0],["2025-10-21",18.09,18.18,17.7,18.06,557700.0],["2025-10-22",18.04,18.39,17.99,18.27,905900.0],["2025-10-23",18.37,18.81,18.22,18.77,1299000.0],["2025-10-24",19.0,19.9,18.98,19.44,1647900.0],["2025-10-27",19.89,19.91,19.05,19.22,1390500.0],["2025-10-28",19.28,19.31,18.56,19.26,1166900.0],["2025-10-29",19.29,19.94,18.98,19.34,1268700.0],["2025-10-30",19.39,19.56,18.74,18.93,945700.0],["2025-10-31",19.08,19.37,18.94,19.34,862700.0],["2025-11-03",19.34,19.35,18.75,18.97,1195000.0],["2025-11-04",18.58,18.6,17.48,17.75,1433200.0],["2025-11-05",17.66,17.84,17.37,17.71,1302100.0],["2025-11-06",17.52,17.76,16.85,16.94,1230900.0],["2025-11-07",15.97,16.36,14.82,14.83,2929900.0],["2025-11-10",15.14,15.81,14.92,15.77,2548300.0],["2025-11-11",15.61,15.73,15.18,15.41,1865600.0],["2025-11-12",15.49,16.0,15.49,15.58,1456000.0],["2025-11-13",15.37,15.61,14.97,15.07,1668900.0],["2025-11-14",14.69,14.89,14.12,14.14,1646100.0],["2025-11-17",14.04,14.13,13.33,13.53,1819200.0],["2025-11-18",13.58,13.82,13.38,13.41,1099200.0],["2025-11-19",13.46,13.6,13.19,13.3,983600.0],["2025-11-20",13.56,13.7,12.81,12.9,1429400.0],["2025-11-21",12.82,13.34,12.82,13.32,1424600.0],["2025-11-24",13.38,13.61,13.29,13.58,1138100.0],["2025-11-25",13.63,14.25,13.61,14.1,1525600.0],["2025-11-26",14.05,14.54,13.99,14.36,1632600.0],["2025-11-28",14.36,14.56,14.3,14.5,596200.0],["2025-12-01",14.25,14.44,14.06,14.22,1356700.0],["2025-12-02",14.37,14.5,13.73,13.89,1307400.0],["2025-12-03",13.9,14.32,13.84,14.27,1015200.0],["2025-12-04",14.23,14.39,14.07,14.39,805900.0],["2025-12-05",14.39,14.51,14.21,14.51,761700.0],["2025-12-08",14.6,14.65,14.18,14.2,919200.0],["2025-12-09",14.38,14.74,14.25,14.35,1073400.0],["2025-12-10",14.27,14.61,14.18,14.36,1077800.0],["2025-12-11",14.3,14.48,14.11,14.43,858200.0],["2025-12-12",14.48,14.48,13.75,14.07,1457700.0],["2025-12-15",14.21,14.29,13.37,13.42,1585800.0],["2025-12-16",13.42,13.68,13.31,13.51,1900400.0],["2025-12-17",13.56,13.85,13.26,13.33,1466800.0],["2025-12-18",13.57,14.06,13.53,13.93,1454300.0],["2025-12-19",13.91,14.27,13.89,14.05,3213900.0],["2025-12-22",14.23,14.23,13.88,13.94,866300.0],["2025-12-23",13.86,14.08,13.67,13.93,624900.0],["2025-12-24",13.84,14.1,13.83,14.03,365500.0],["2025-12-26",14.04,14.3,13.87,14.16,642600.0],["2025-12-29",14.12,14.13,13.96,14.11,644700.0],["2025-12-30",14.0,14.14,13.87,13.9,635000.0],["2025-12-31",13.91,14.04,13.8,13.99,852000.0],["2026-01-02",14.13,14.13,13.15,13.23,1955700.0],["2026-01-05",13.5,14.02,13.36,13.83,1101000.0],["2026-01-06",13.83,14.03,13.51,13.64,1056900.0],["2026-01-07",13.62,14.05,13.6,13.91,1093200.0],["2026-01-08",13.79,13.89,13.39,13.84,1211700.0],["2026-01-09",13.8,13.94,13.52,13.58,1401500.0],["2026-01-12",13.53,13.59,13.16,13.54,1315100.0],["2026-01-13",13.63,13.97,13.53,13.82,1232600.0],["2026-01-14",13.82,13.94,13.57,13.93,751100.0],["2026-01-15",14.16,14.22,13.8,13.99,930300.0],["2026-01-16",14.02,14.1,13.79,14.09,1217100.0],["2026-01-20",13.7,14.05,13.32,13.4,1055500.0],["2026-01-21",13.49,13.86,13.34,13.65,1009200.0],["2026-01-22",13.95,14.26,13.82,13.92,1044300.0],["2026-01-23",13.9,13.9,12.99,12.99,926600.0],["2026-01-26",13.17,13.44,13.05,13.33,1359000.0],["2026-01-27",13.34,13.43,12.9,13.2,993000.0],["2026-01-28",13.26,13.32,12.78,12.87,1092800.0],["2026-01-29",12.88,13.07,12.59,13.02,1097800.0],["2026-01-30",12.89,13.06,12.57,12.69,1503000.0],["2026-02-02",12.66,13.17,12.66,12.81,1249000.0],["2026-02-03",12.81,12.94,11.75,12.72,3491400.0],["2026-02-04",12.6,13.01,12.33,12.74,2316500.0],["2026-02-05",12.45,12.74,11.96,12.02,1094900.0],["2026-02-06",12.21,12.45,12.04,12.4,1512500.0],["2026-02-09",12.21,12.76,12.17,12.48,930900.0],["2026-02-10",12.56,12.82,12.37,12.37,876600.0],["2026-02-11",12.62,12.62,11.51,11.56,1740700.0],["2026-02-12",11.61,11.94,11.05,11.23,1134100.0],["2026-02-13",11.41,11.54,11.18,11.42,1129600.0],["2026-02-17",11.28,11.74,11.27,11.66,1116500.0],["2026-02-18",11.62,11.8,11.34,11.48,1092300.0],["2026-02-19",11.42,11.73,11.42,11.62,1234200.0],["2026-02-20",11.5,11.99,11.5,11.61,1174500.0],["2026-02-23",11.56,11.67,11.27,11.42,2232500.0],["2026-02-24",11.49,11.9,11.49,11.61,1082900.0],["2026-02-25",11.78,12.04,11.49,11.91,957400.0],["2026-02-26",12.07,12.44,11.91,12.34,1730200.0],["2026-02-27",14.58,16.37,14.5,15.69,6231800.0],["2026-03-02",15.16,15.65,14.78,15.29,3895900.0],["2026-03-03",14.76,15.15,14.3,15.09,3132800.0],["2026-03-04",15.33,15.75,14.82,15.04,1445300.0],["2026-03-05",14.89,15.1,13.95,14.23,1513400.0],["2026-03-06",13.93,14.19,13.77,13.9,1120700.0],["2026-03-09",13.64,14.14,13.63,14.07,1111000.0],["2026-03-10",14.06,14.11,13.66,13.8,1144300.0],["2026-03-11",13.54,14.02,13.5,14.01,1415000.0],["2026-03-12",13.8,14.02,13.49,13.51,1869700.0],["2026-03-13",13.54,14.02,13.39,13.6,1473500.0],["2026-03-16",13.8,13.96,13.72,13.87,925600.0],["2026-03-17",13.95,14.21,13.92,14.09,1494500.0],["2026-03-18",14.0,14.74,13.9,14.19,2351100.0],["2026-03-19",14.09,14.9,14.03,14.85,1219600.0],["2026-03-20",14.78,14.91,14.31,14.35,2366000.0],["2026-03-23",14.57,14.85,14.34,14.7,1228800.0],["2026-03-24",14.59,15.02,14.46,14.92,1201500.0],["2026-03-25",15.14,15.2,14.53,14.72,865900.0],["2026-03-26",14.68,14.72,14.14,14.22,925300.0],["2026-03-27",14.05,14.1,13.44,13.46,961800.0],["2026-03-30",13.63,13.79,13.46,13.66,1249600.0],["2026-03-31",13.92,14.32,13.76,14.23,932300.0],["2026-04-01",14.35,14.7,14.11,14.11,927700.0],["2026-04-02",13.79,14.22,13.68,14.03,585100.0],["2026-04-06",14.08,14.21,13.87,13.87,623600.0],["2026-04-07",13.8,14.18,13.66,14.15,736000.0],["2026-04-08",14.7,14.95,13.59,13.6,1408700.0],["2026-04-09",13.55,13.8,12.77,13.05,1588600.0],["2026-04-10",13.15,13.42,12.91,13.12,1269300.0],["2026-04-13",13.11,13.74,13.11,13.72,968500.0],["2026-04-14",13.93,14.08,13.78,13.92,1186700.0],["2026-04-15",13.95,14.57,13.95,14.51,912900.0],["2026-04-16",14.56,14.89,14.56,14.82,1060400.0],["2026-04-17",14.95,15.43,14.92,15.19,1487500.0],["2026-04-20",15.22,15.44,14.85,14.97,1114600.0],["2026-04-21",15.05,15.29,14.7,14.78,962900.0],["2026-04-22",14.85,14.98,14.52,14.59,749200.0],["2026-04-23",14.5,14.51,13.98,14.17,718200.0],["2026-04-24",14.23,14.68,14.23,14.6,908300.0],["2026-04-27",14.62,14.84,14.14,14.21,1056200.0],["2026-04-28",14.08,14.28,13.78,14.0,1562100.0],["2026-04-29",13.95,14.22,13.81,14.02,952200.0],["2026-04-30",14.03,14.24,13.88,14.05,1211600.0],["2026-05-01",14.19,14.71,13.88,14.61,1607700.0],["2026-05-04",14.57,14.83,14.27,14.75,1108400.0],["2026-05-05",14.84,14.95,14.6,14.73,933100.0],["2026-05-06",14.81,14.94,14.55,14.57,1162500.0],["2026-05-07",14.61,15.18,14.57,14.9,1665200.0],["2026-05-08",16.12,16.89,14.83,15.25,4022400.0],["2026-05-11",15.3,15.34,13.3,13.59,2846900.0],["2026-05-12",13.7,13.71,12.8,12.95,2296600.0],["2026-05-13",12.74,13.16,12.61,12.64,1400200.0],["2026-05-14",12.84,13.0,12.45,12.71,1302400.0],["2026-05-15",12.53,12.68,12.13,12.32,1679000.0],["2026-05-18",12.46,13.11,12.32,12.95,2452000.0],["2026-05-19",13.11,13.24,12.6,12.78,1981700.0],["2026-05-20",12.66,13.13,12.55,13.05,1616400.0],["2026-05-21",12.91,13.04,12.55,12.73,1125700.0],["2026-05-22",12.92,13.22,12.82,13.16,952300.0],["2026-05-26",13.21,13.55,13.02,13.47,1300600.0],["2026-05-27",13.51,13.8,13.21,13.21,1074500.0],["2026-05-28",13.24,13.43,13.09,13.27,722000.0],["2026-05-29",13.31,13.41,13.16,13.34,1320500.0],["2026-06-01",13.37,13.89,13.31,13.76,1892800.0],["2026-06-02",13.59,13.69,13.14,13.37,1168800.0],["2026-06-03",13.29,13.35,12.68,12.9,1042300.0],["2026-06-04",13.03,13.28,12.73,12.93,853900.0],["2026-06-05",12.85,13.21,12.71,12.8,1102800.0],["2026-06-08",12.77,12.95,12.66,12.67,813900.0],["2026-06-09",12.64,12.91,12.48,12.77,994300.0],["2026-06-10",12.68,12.95,12.27,12.32,1045300.0],["2026-06-11",12.32,12.77,12.15,12.71,792200.0],["2026-06-12",12.77,13.01,12.57,12.92,990500.0],["2026-06-15",13.01,13.49,12.88,13.21,1175200.0],["2026-06-16",13.39,13.48,13.21,13.25,868200.0],["2026-06-17",13.26,13.52,12.63,12.69,1291100.0],["2026-06-18",12.76,13.19,12.66,13.06,2461400.0],["2026-06-22",12.95,13.26,12.84,13.22,887200.0],["2026-06-23",13.12,13.32,12.6,12.81,1276100.0],["2026-06-24",12.7,12.91,12.38,12.42,1094200.0],["2026-06-25",12.61,12.95,12.29,12.37,891600.0],["2026-06-26",12.31,12.83,12.31,12.53,3117000.0],["2026-06-29",12.57,13.21,12.32,13.05,1457700.0],["2026-06-30",12.85,13.65,12.75,13.48,1302800.0],["2026-07-01",13.63,14.01,13.52,13.55,1343100.0],["2026-07-02",13.46,13.58,12.71,12.98,1223600.0],["2026-07-06",12.88,13.39,12.64,13.19,1302552.263396],["2026-07-07",13.51,13.92,13.02,13.17,2348360.279376],["2026-07-08",13.23,13.23,12.4361,12.8,1382385.881989],["2026-07-09",12.75,13.19,12.5,13.1,952536.521961],["2026-07-10",13.22,13.37,12.76,13,892328.193906],["2026-07-13",13.03,13.19,12.75,13.11,822978.616897],["2026-07-14",13.11,13.205,12.91,13.19,923068.945008],["2026-07-15",13.33,13.39,12.74,12.84,811967.912145],["2026-07-16",12.8,13.09,12.66,13.08,795993.975819],["2026-07-17",12.78,13.45,12.74,13.31,1276816.478177],["2026-07-20",13.18,13.4,13.02,13.2,772504.464112],["2026-07-21",13.23,13.45,13.05,13.24,934914.172389],["2026-07-22",13.24,13.32,12.82,12.93,803386.216895],["2026-07-23",12.82,12.89,12.38,12.53,968166.202176],["2026-07-24",12.7,13.05,12.49,12.87,1102136.775682],["2026-07-27",13.27,13.96,13.27,13.88,1220183.578372],["2026-07-28",13.86,14.45,13.51,14.23,1407342.652565],["2026-07-29",14.21,14.83,14.21,14.51,1042606.023011],["2026-07-30",14.51,14.8,14.2,14.47,1492614.832961],["2026-07-31",14.5,14.915,14.41,14.72,1139188.690886],["2026-08-03",14.86,15.08,14.67,14.99,922993.296285],["2026-08-04",15.12,16,15.03,15.93,1344293.822134],["2026-08-05",16,16,15.7,15.93,1075405.013302],["2026-08-06",15.77,15.85,15.43,15.47,1259744.089119],["2026-08-07",15.98,16.605,14.861,15.23,2594255.100348],["2026-08-10",15.01,15.36,13.7,14.185,633712.443862],["2026-08-11",14.44,15,14.44,14.73,1515893.170862],["2026-08-12",14.84,14.98,13.91,13.93,1743940.434393],["2026-08-13",14.07,14.37,14.04,14.35,1386782.291246],["2026-08-14",14.34,14.66,14.2,14.33,820177.784063]]}