{"t":"AUTL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-22",28.0,30.0,25.0,25.0,3153600.0],["2018-06-25",24.7,26.95,24.07,26.19,478600.0],["2018-06-26",26.51,27.96,25.5,27.75,380000.0],["2018-06-27",27.79,27.79,25.345,26.64,180100.0],["2018-06-28",25.076,26.81,25.076,26.18,186700.0],["2018-06-29",26.24,26.9,24.572,26.79,169300.0],["2018-07-02",26.72,27.735,24.77,25.03,149500.0],["2018-07-03",25.21,25.407,23.54,23.84,102000.0],["2018-07-05",24.0,26.82,23.86,26.36,138400.0],["2018-07-06",26.33,27.388,25.735,26.34,113300.0],["2018-07-09",26.82,26.99,25.03,25.98,41600.0],["2018-07-10",25.76,26.66,25.735,25.91,29400.0],["2018-07-11",25.8,26.24,22.851,23.31,153200.0],["2018-07-12",23.5,24.17,20.88,21.11,155600.0],["2018-07-13",21.15,23.45,20.22,20.86,280000.0],["2018-07-16",20.49,23.07,19.173,22.75,359200.0],["2018-07-17",23.4,24.831,21.19,21.77,300800.0],["2018-07-18",21.71,23.37,21.71,22.6,120300.0],["2018-07-19",22.53,23.46,21.526,23.36,67500.0],["2018-07-20",23.09,25.59,23.09,25.2,95100.0],["2018-07-23",25.5,26.75,24.23,24.91,59100.0],["2018-07-24",25.18,25.18,23.25,23.5,37600.0],["2018-07-25",23.698,26.1,23.698,24.35,178500.0],["2018-07-26",24.25,25.56,23.66,24.49,65000.0],["2018-07-27",24.5,24.93,23.6,24.21,49400.0],["2018-07-30",24.59,24.9,23.16,23.68,75100.0],["2018-07-31",23.76,23.899,22.91,23.48,54900.0],["2018-08-01",23.46,24.483,22.78,23.36,181600.0],["2018-08-02",23.3,24.4,22.251,23.85,204700.0],["2018-08-03",23.82,25.951,23.26,23.6,50600.0],["2018-08-06",23.1,24.75,23.1,24.39,70300.0],["2018-08-07",24.58,25.97,24.44,25.23,38300.0],["2018-08-08",25.239,25.84,24.886,25.28,18200.0],["2018-08-09",25.12,25.938,24.84,24.84,9300.0],["2018-08-10",24.64,26.9,24.64,26.9,30900.0],["2018-08-13",26.9,28.25,25.56,27.9,29500.0],["2018-08-14",27.92,28.48,26.01,27.67,38100.0],["2018-08-15",27.61,28.75,26.73,28.5,99500.0],["2018-08-16",28.5,31.849,27.435,30.4,21700.0],["2018-08-17",30.2,32.0,29.563,30.63,45100.0],["2018-08-20",30.43,31.475,29.43,29.75,43400.0],["2018-08-21",30.59,31.969,29.15,29.15,12200.0],["2018-08-22",29.46,30.14,28.145,29.6,7900.0],["2018-08-23",30.745,30.99,28.47,28.9,22400.0],["2018-08-24",29.96,30.93,28.21,29.04,11100.0],["2018-08-27",28.85,29.5,27.806,29.5,14200.0],["2018-08-28",28.51,30.14,28.51,29.23,9800.0],["2018-08-29",29.27,30.025,28.135,29.75,8700.0],["2018-08-30",30.321,30.442,28.01,29.92,9000.0],["2018-08-31",30.922,30.98,27.84,29.7,9000.0],["2018-09-04",29.7,30.94,28.5,29.26,29800.0],["2018-09-05",29.3,30.442,28.0,29.94,26600.0],["2018-09-06",30.145,31.73,28.55,29.64,102700.0],["2018-09-07",29.2,33.5,29.2,31.0,31300.0],["2018-09-10",32.15,33.5,31.17,33.33,15400.0],["2018-09-11",33.1,33.2,29.895,31.25,37400.0],["2018-09-12",30.65,30.65,29.67,29.73,22800.0],["2018-09-13",29.82,30.0,28.32,28.7,25900.0],["2018-09-14",29.03,31.48,26.8,30.0,129400.0],["2018-09-17",30.0,30.0,28.536,29.84,2500.0],["2018-09-18",30.0,30.492,28.841,29.05,8300.0],["2018-09-19",28.26,30.5,27.854,29.44,20700.0],["2018-09-20",28.7,29.39,26.63,28.5,140400.0],["2018-09-21",27.92,29.8,27.342,29.64,68300.0],["2018-09-24",29.42,29.42,26.13,27.2,85300.0],["2018-09-25",27.2,27.7,26.22,27.25,151200.0],["2018-09-26",27.47,27.47,26.557,27.1,8300.0],["2018-09-27",28.95,29.375,27.5,29.03,30900.0],["2018-09-28",29.35,31.88,28.67,30.67,32700.0],["2018-10-01",30.64,32.0,29.42,30.64,54300.0],["2018-10-02",30.85,30.85,29.5,29.81,49400.0],["2018-10-03",29.85,30.84,28.5,28.66,7700.0],["2018-10-04",28.63,29.722,23.87,24.71,58100.0],["2018-10-05",26.295,28.2,25.29,27.5,104500.0],["2018-10-08",27.76,30.95,27.76,28.64,22500.0],["2018-10-09",28.42,28.825,27.0,27.12,28000.0],["2018-10-10",27.14,28.0,24.6,24.65,33700.0],["2018-10-11",25.06,25.5,23.305,24.21,8200.0],["2018-10-12",25.01,26.47,24.21,25.5,45300.0],["2018-10-15",25.35,26.0,24.25,24.89,39300.0],["2018-10-16",24.93,28.51,23.67,28.3,164200.0],["2018-10-17",28.09,29.49,27.155,28.1,28900.0],["2018-10-18",27.81,31.0,25.84,31.0,70500.0],["2018-10-19",31.39,31.52,28.904,31.25,44000.0],["2018-10-22",31.6,33.935,29.165,32.8,38800.0],["2018-10-23",31.84,34.22,29.22,30.64,39500.0],["2018-10-24",31.25,32.43,29.21,29.96,29600.0],["2018-10-25",30.89,32.5,29.52,31.1,11300.0],["2018-10-26",31.0,31.0,28.32,29.0,85600.0],["2018-10-29",28.16,32.49,27.6,27.65,30200.0],["2018-10-30",28.31,29.0,27.3,27.6,41900.0],["2018-10-31",28.1,29.0,25.1,28.5,117000.0],["2018-11-01",29.0,32.5,28.03,31.5,51500.0],["2018-11-02",32.0,34.22,30.63,31.75,44200.0],["2018-11-05",32.13,33.04,31.14,31.84,21100.0],["2018-11-06",31.15,31.15,28.31,28.54,14800.0],["2018-11-07",28.85,32.9,28.85,31.2,34000.0],["2018-11-08",31.25,40.98,29.33,38.89,50500.0],["2018-11-09",39.49,53.24,33.834,48.01,97000.0],["2018-11-12",46.71,47.17,33.8,35.5,112300.0],["2018-11-13",35.3,41.98,35.3,39.49,145300.0],["2018-11-14",39.0,39.78,35.34,37.0,75500.0],["2018-11-15",36.57,37.0,35.08,35.71,7500.0],["2018-11-16",35.03,36.814,32.635,34.99,73100.0],["2018-11-19",35.36,38.87,33.358,36.8,53000.0],["2018-11-20",36.51,41.2,33.0,41.2,94000.0],["2018-11-21",41.2,49.5,38.449,45.71,136400.0],["2018-11-23",44.75,48.005,44.06,45.0,64800.0],["2018-11-26",45.66,45.66,39.45,40.88,71000.0],["2018-11-27",40.17,41.15,36.22,37.0,90000.0],["2018-11-28",37.02,42.505,35.57,39.93,84400.0],["2018-11-29",39.69,41.39,35.31,38.78,50600.0],["2018-11-30",38.71,40.69,38.22,39.02,56200.0],["2018-12-03",37.0,44.95,31.5,41.18,385200.0],["2018-12-04",40.28,43.88,38.81,42.69,88500.0],["2018-12-06",39.32,43.85,38.35,41.0,111500.0],["2018-12-07",40.13,41.025,35.81,37.0,26800.0],["2018-12-10",37.0,37.0,35.01,36.01,35400.0],["2018-12-11",36.23,36.77,33.65,34.33,33500.0],["2018-12-12",35.43,37.73,32.72,32.72,328800.0],["2018-12-13",32.99,34.64,30.614,31.99,71200.0],["2018-12-14",31.54,37.24,30.3,32.83,123800.0],["2018-12-17",32.48,35.44,30.03,31.34,145600.0],["2018-12-18",31.86,33.6,28.26,30.29,185200.0],["2018-12-19",30.25,33.38,28.5,29.9,92200.0],["2018-12-20",30.41,31.085,27.46,29.86,103000.0],["2018-12-21",30.05,31.99,27.7,29.13,360100.0],["2018-12-24",28.73,29.763,27.7,28.8,14600.0],["2018-12-26",29.44,31.9,29.0,31.25,94600.0],["2018-12-27",30.51,30.51,26.505,27.76,41600.0],["2018-12-28",28.26,31.175,27.245,30.75,95500.0],["2018-12-31",31.03,32.91,29.89,32.84,76500.0],["2019-01-02",32.36,33.7,30.1,33.36,108400.0],["2019-01-03",33.35,34.9,33.35,34.34,47700.0],["2019-01-04",35.0,35.84,33.17,34.71,63700.0],["2019-01-07",34.56,35.64,33.07,34.37,65800.0],["2019-01-08",34.99,36.0,33.01,34.68,150100.0],["2019-01-09",35.0,35.32,33.89,34.19,81100.0],["2019-01-10",33.43,35.0,33.43,34.03,34000.0],["2019-01-11",33.56,34.93,32.56,33.92,27800.0],["2019-01-14",32.95,34.568,31.78,32.05,33800.0],["2019-01-15",32.1,33.24,31.75,32.0,12500.0],["2019-01-16",32.0,32.0,30.6,30.87,55600.0],["2019-01-17",30.63,32.62,30.06,31.4,57600.0],["2019-01-18",31.71,32.47,30.87,31.03,158700.0],["2019-01-22",30.57,32.49,28.25,28.65,62900.0],["2019-01-23",28.69,29.47,25.55,26.37,35300.0],["2019-01-24",26.57,27.3,25.08,25.45,50000.0],["2019-01-25",25.51,26.39,25.0,26.0,39000.0],["2019-01-28",25.48,28.5,25.48,27.35,100600.0],["2019-01-29",29.22,29.5,27.16,27.5,56100.0],["2019-01-30",28.01,28.04,25.52,26.46,35000.0],["2019-01-31",27.18,27.943,25.5,26.41,27600.0],["2019-02-01",26.42,27.775,25.5,25.51,34000.0],["2019-02-04",25.52,27.49,25.52,27.0,11700.0],["2019-02-05",26.52,27.37,25.4,26.15,27500.0],["2019-02-06",26.16,28.47,26.15,28.0,22000.0],["2019-02-07",27.92,28.45,26.96,27.875,26100.0],["2019-02-08",27.87,29.19,27.75,28.77,22300.0],["2019-02-11",29.0,30.98,28.86,30.94,29500.0],["2019-02-12",30.93,32.294,28.3,28.9,76100.0],["2019-02-13",29.818,29.818,27.41,29.26,7800.0],["2019-02-14",28.88,30.0,28.65,29.45,7600.0],["2019-02-15",29.7,30.4,28.52,29.2,30400.0],["2019-02-19",28.8,29.28,27.81,27.98,13000.0],["2019-02-20",30.44,30.44,26.125,27.78,48400.0],["2019-02-21",27.48,28.97,26.85,27.13,24100.0],["2019-02-22",27.12,28.89,27.0,28.89,19300.0],["2019-02-25",29.45,29.555,27.45,27.97,35500.0],["2019-02-26",28.3,28.47,26.5,27.01,20500.0],["2019-02-27",27.69,28.49,27.09,28.49,14900.0],["2019-02-28",28.5,28.5,26.45,27.35,16600.0],["2019-03-01",27.94,28.17,26.9,27.65,12300.0],["2019-03-04",28.105,28.47,26.75,27.33,19300.0],["2019-03-05",27.2,28.53,27.0,28.01,16500.0],["2019-03-06",27.685,28.795,27.36,27.55,59000.0],["2019-03-07",27.56,29.47,27.56,28.58,24500.0],["2019-03-08",28.9,29.04,26.99,27.06,27000.0],["2019-03-11",27.46,28.487,24.74,25.91,120200.0],["2019-03-12",25.9,26.48,23.62,24.77,122500.0],["2019-03-13",25.29,25.89,24.8,25.53,177600.0],["2019-03-14",25.25,25.31,23.755,24.91,14400.0],["2019-03-15",24.91,26.75,24.7,24.7,73600.0],["2019-03-18",25.088,25.98,24.5,24.75,13600.0],["2019-03-19",24.75,25.844,24.75,24.95,29500.0],["2019-03-20",25.15,25.309,24.24,24.4,9600.0],["2019-03-21",24.637,26.0,24.4,25.19,135900.0],["2019-03-22",25.2,25.47,24.2,24.38,27300.0],["2019-03-25",24.69,24.89,24.055,24.46,18200.0],["2019-03-26",24.75,26.87,24.56,26.39,222200.0],["2019-03-27",26.84,28.57,25.885,27.74,238700.0],["2019-03-28",28.19,31.02,27.555,30.24,292000.0],["2019-03-29",30.68,32.8,29.76,31.47,225700.0],["2019-04-01",31.01,32.844,30.17,30.3,36200.0],["2019-04-02",30.83,31.31,29.8,29.82,23100.0],["2019-04-03",30.56,31.165,30.45,30.8,19400.0],["2019-04-04",30.48,31.18,30.005,30.96,18800.0],["2019-04-05",31.36,32.52,29.785,31.02,59600.0],["2019-04-08",31.4,31.59,29.68,31.25,27400.0],["2019-04-09",28.71,29.5,26.5,26.75,83700.0],["2019-04-10",27.22,27.22,23.81,24.3,224200.0],["2019-04-11",26.66,26.71,25.15,25.65,810000.0],["2019-04-12",25.35,26.417,25.35,26.12,138600.0],["2019-04-15",26.02,28.5,25.2,28.0,154400.0],["2019-04-16",28.2,29.23,26.77,26.9,182100.0],["2019-04-17",26.32,26.95,25.59,25.73,171300.0],["2019-04-18",25.76,28.0,24.67,26.37,323100.0],["2019-04-22",26.38,27.25,25.72,26.34,23300.0],["2019-04-23",26.53,27.866,25.82,25.97,37700.0],["2019-04-24",27.0,27.52,25.83,26.68,32000.0],["2019-04-25",27.01,27.311,25.925,26.28,78000.0],["2019-04-26",26.39,26.92,26.335,26.89,15600.0],["2019-04-29",26.85,27.299,26.4,26.58,10700.0],["2019-04-30",26.43,26.51,25.594,26.18,286500.0],["2019-05-01",26.37,27.97,26.36,27.56,27500.0],["2019-05-02",27.23,27.82,25.56,26.09,175500.0],["2019-05-03",26.11,26.83,24.6,24.7,77500.0],["2019-05-06",24.59,25.07,24.4,24.87,29500.0],["2019-05-07",24.56,25.9,24.56,25.29,50000.0],["2019-05-08",25.0,25.0,22.51,23.25,47000.0],["2019-05-09",23.0,23.33,20.6,22.03,69400.0],["2019-05-10",21.77,23.868,21.16,23.19,266100.0],["2019-05-13",22.89,24.278,22.0,22.39,38200.0],["2019-05-14",22.0,24.29,22.0,23.84,73500.0],["2019-05-15",23.58,25.0,22.501,23.9,95900.0],["2019-05-16",23.94,24.24,22.93,23.04,46800.0],["2019-05-17",23.0,23.8,22.15,22.59,31000.0],["2019-05-20",22.65,23.515,21.53,22.01,55700.0],["2019-05-21",22.45,22.625,20.82,21.98,79300.0],["2019-05-22",21.92,23.27,20.303,21.76,412500.0],["2019-05-23",21.68,22.77,20.71,20.76,46800.0],["2019-05-24",20.82,21.9,20.635,21.08,57400.0],["2019-05-28",20.89,21.995,20.59,21.86,60000.0],["2019-05-29",21.84,22.325,20.285,20.55,54600.0],["2019-05-30",20.6,21.62,20.48,21.15,71700.0],["2019-05-31",20.8,21.37,20.12,20.63,66900.0],["2019-06-03",20.85,20.85,18.68,19.19,63200.0],["2019-06-04",19.14,19.14,15.1,16.8,260700.0],["2019-06-05",16.85,17.0,16.18,16.69,192600.0],["2019-06-06",17.2,18.09,15.97,16.56,98600.0],["2019-06-07",16.84,17.25,15.47,15.93,178200.0],["2019-06-10",16.56,17.645,15.1,15.53,298900.0],["2019-06-11",15.48,16.18,15.07,15.9,122700.0],["2019-06-12",16.25,18.39,15.54,16.0,85200.0],["2019-06-13",16.05,16.56,15.7,16.06,87100.0],["2019-06-14",16.0,16.21,15.41,15.41,80900.0],["2019-06-17",15.65,16.02,15.09,15.86,317400.0],["2019-06-18",16.18,17.34,15.91,17.2,245200.0],["2019-06-19",17.28,17.28,15.92,16.64,104600.0],["2019-06-20",16.64,17.135,16.4,16.7,164900.0],["2019-06-21",16.47,17.08,15.96,16.32,191300.0],["2019-06-24",16.25,16.29,15.325,15.93,100500.0],["2019-06-25",15.97,16.545,15.73,15.9,57400.0],["2019-06-26",15.96,16.2,14.811,15.1,75300.0],["2019-06-27",15.4,15.84,14.8,15.53,89000.0],["2019-06-28",15.64,16.71,15.286,16.1,78100.0],["2019-07-01",16.46,17.3,16.0,16.52,192700.0],["2019-07-02",16.45,16.9,15.55,16.07,116700.0],["2019-07-03",16.06,16.57,15.36,16.33,53200.0],["2019-07-05",16.49,17.08,16.09,16.54,71400.0],["2019-07-08",16.69,16.69,15.21,16.08,112800.0],["2019-07-09",15.85,19.34,15.52,16.72,428600.0],["2019-07-10",16.88,16.88,15.6,16.09,309100.0],["2019-07-11",16.46,16.46,15.61,15.98,69700.0],["2019-07-12",15.82,16.24,15.35,16.01,66200.0],["2019-07-15",16.18,16.28,15.34,16.1,51900.0],["2019-07-16",16.03,16.965,15.72,15.95,228400.0],["2019-07-17",15.82,16.196,15.64,15.91,118200.0],["2019-07-18",15.81,16.141,15.38,15.71,73000.0],["2019-07-19",15.77,15.91,14.571,15.24,59800.0],["2019-07-22",15.41,15.413,14.23,14.48,59100.0],["2019-07-23",14.47,14.47,13.25,13.55,148300.0],["2019-07-24",13.68,13.8,12.7,13.13,260700.0],["2019-07-25",13.19,14.17,12.91,13.5,80500.0],["2019-07-26",13.42,13.92,13.42,13.75,22700.0],["2019-07-29",13.69,15.82,13.69,15.38,128900.0],["2019-07-30",15.64,15.98,15.11,15.79,144500.0],["2019-07-31",15.93,16.01,14.79,15.42,85300.0],["2019-08-01",15.66,15.8,14.28,14.98,82500.0],["2019-08-02",15.15,16.0,14.05,14.95,81900.0],["2019-08-05",14.56,14.56,13.39,14.12,67700.0],["2019-08-06",14.01,15.12,13.89,14.7,45400.0],["2019-08-07",14.71,15.13,14.4,14.83,71400.0],["2019-08-08",15.36,15.36,12.505,13.03,122700.0],["2019-08-09",12.73,13.2,10.755,11.33,281300.0],["2019-08-12",11.05,11.119,9.705,9.79,181900.0],["2019-08-13",9.53,10.38,9.53,10.03,146300.0],["2019-08-14",10.21,10.76,9.91,10.54,212700.0],["2019-08-15",10.42,10.859,10.02,10.02,100300.0],["2019-08-16",9.97,10.2,9.605,9.91,143300.0],["2019-08-19",10.05,11.055,9.63,10.85,554900.0],["2019-08-20",10.69,11.23,10.62,10.77,163300.0],["2019-08-21",10.73,11.12,10.63,10.94,48800.0],["2019-08-22",10.96,11.38,10.46,10.61,254100.0],["2019-08-23",10.57,11.05,10.31,10.5,770500.0],["2019-08-26",10.67,10.89,10.345,10.52,841400.0],["2019-08-27",10.61,11.75,9.88,10.99,683700.0],["2019-08-28",10.65,11.26,10.3,10.41,462700.0],["2019-08-29",10.5,10.75,9.9,10.25,69300.0],["2019-08-30",10.25,10.508,9.9,10.35,62800.0],["2019-09-03",10.35,12.19,9.8,9.96,191800.0],["2019-09-04",9.92,10.12,9.5,9.8,216300.0],["2019-09-05",9.92,12.09,9.8,11.93,7777100.0],["2019-09-06",12.09,16.93,12.0,14.09,1493100.0],["2019-09-09",13.83,14.45,12.64,14.32,207500.0],["2019-09-10",13.99,14.1,13.17,13.2,201000.0],["2019-09-11",13.3,13.5,11.87,12.29,178700.0],["2019-09-12",12.4,12.5,11.98,12.4,108600.0],["2019-09-13",12.85,15.3,12.85,13.5,292800.0],["2019-09-16",12.95,13.76,12.75,13.61,101100.0],["2019-09-17",13.59,13.98,12.41,12.6,106300.0],["2019-09-18",12.61,13.84,12.02,12.5,101200.0],["2019-09-19",12.67,12.87,12.31,12.58,63700.0],["2019-09-20",12.71,13.346,12.501,13.09,137100.0],["2019-09-23",13.64,13.72,12.78,13.07,92600.0],["2019-09-24",13.01,13.408,12.575,13.15,112100.0],["2019-09-25",13.14,13.34,12.61,12.75,203600.0],["2019-09-26",12.83,12.91,11.63,11.94,116700.0],["2019-09-27",12.01,12.595,11.65,12.0,100100.0],["2019-09-30",12.1,12.8,11.721,12.42,68400.0],["2019-10-01",12.54,12.54,11.65,11.78,76400.0],["2019-10-02",11.67,12.02,11.11,11.89,99500.0],["2019-10-03",11.84,12.85,11.6,12.25,74300.0],["2019-10-04",12.31,12.31,11.68,12.06,38200.0],["2019-10-07",12.14,12.49,11.86,12.35,77900.0],["2019-10-08",12.3,12.37,11.79,11.85,61400.0],["2019-10-09",11.85,12.771,11.5,12.38,157200.0],["2019-10-10",12.23,12.724,11.915,12.68,88800.0],["2019-10-11",12.82,12.92,11.93,12.44,45300.0],["2019-10-14",12.34,12.72,11.951,12.16,132300.0],["2019-10-15",12.26,12.415,11.965,12.13,47700.0],["2019-10-16",12.14,12.39,11.59,11.77,59100.0],["2019-10-17",11.98,13.29,11.98,12.92,94400.0],["2019-10-18",12.95,13.1,12.15,12.31,32000.0],["2019-10-21",12.32,12.92,12.1,12.74,54100.0],["2019-10-22",12.76,13.83,12.6,12.88,101400.0],["2019-10-23",13.02,13.24,12.42,12.5,51400.0],["2019-10-24",12.38,13.8,12.38,13.52,124200.0],["2019-10-25",13.63,14.25,13.15,13.41,64100.0],["2019-10-28",13.35,13.61,12.6,12.64,43500.0],["2019-10-29",12.53,12.79,12.31,12.46,77900.0],["2019-10-30",12.32,12.6,11.83,12.01,79400.0],["2019-10-31",12.13,12.25,11.83,11.97,217300.0],["2019-11-01",12.1,12.72,11.98,12.66,139800.0],["2019-11-04",12.79,13.14,12.53,12.91,43300.0],["2019-11-05",13.2,14.816,13.2,14.29,77900.0],["2019-11-06",14.29,14.29,12.96,13.04,67800.0],["2019-11-07",13.09,13.48,12.04,12.39,76000.0],["2019-11-08",12.36,12.63,11.85,12.05,35700.0],["2019-11-11",12.43,12.43,11.9,12.24,182300.0],["2019-11-12",12.24,12.8,11.36,11.5,100200.0],["2019-11-13",11.4,11.85,10.83,11.13,94500.0],["2019-11-14",11.13,11.47,10.85,11.17,48600.0],["2019-11-15",11.31,12.09,11.28,11.79,83800.0],["2019-11-18",11.775,12.542,11.627,11.92,166000.0],["2019-11-19",12.2,12.92,12.2,12.69,78800.0],["2019-11-20",12.86,14.79,12.86,13.8,147800.0],["2019-11-21",14.19,14.19,13.27,13.43,86100.0],["2019-11-22",13.35,14.06,12.6,12.91,39300.0],["2019-11-25",12.85,13.833,12.85,13.54,67000.0],["2019-11-26",13.88,14.21,13.5,13.91,55200.0],["2019-11-27",13.92,14.519,13.63,14.29,47400.0],["2019-11-29",14.3,15.27,14.3,15.0,43300.0],["2019-12-02",15.85,16.38,14.67,16.28,189600.0],["2019-12-03",16.07,16.75,15.78,16.19,122100.0],["2019-12-04",16.6,16.87,15.01,15.92,136600.0],["2019-12-05",15.83,16.2,14.52,14.78,128400.0],["2019-12-06",14.63,15.59,14.56,14.74,331200.0],["2019-12-09",16.88,16.89,15.0,15.69,157800.0],["2019-12-10",15.35,15.96,14.78,15.0,151100.0],["2019-12-11",14.84,15.08,13.69,13.71,288900.0],["2019-12-12",13.83,13.86,12.71,13.0,221500.0],["2019-12-13",12.89,13.27,12.28,12.65,172200.0],["2019-12-16",12.8,13.005,11.79,12.09,493900.0],["2019-12-17",12.15,13.5,11.95,13.5,233800.0],["2019-12-18",13.52,13.994,13.1,13.6,155100.0],["2019-12-19",13.52,13.89,13.06,13.12,100500.0],["2019-12-20",13.19,13.238,12.53,12.79,167900.0],["2019-12-23",12.79,13.79,12.32,13.56,94000.0],["2019-12-24",13.6,14.32,13.12,14.27,42600.0],["2019-12-26",14.31,14.67,13.85,14.19,66600.0],["2019-12-27",14.16,14.26,13.52,13.61,112500.0],["2019-12-30",13.61,14.19,13.54,14.09,134200.0],["2019-12-31",14.01,14.29,13.06,13.2,117400.0],["2020-01-02",13.1,13.77,12.5,12.96,55400.0],["2020-01-03",12.86,13.115,12.57,12.91,110800.0],["2020-01-06",12.75,13.1,12.628,12.94,82200.0],["2020-01-07",12.93,13.2,12.81,12.99,71500.0],["2020-01-08",12.84,13.194,12.73,13.0,111700.0],["2020-01-09",12.94,13.2,12.85,12.85,64700.0],["2020-01-10",12.78,13.24,12.5,12.56,109300.0],["2020-01-13",12.56,12.95,12.2,12.59,70800.0],["2020-01-14",12.51,13.1,12.47,12.7,108900.0],["2020-01-15",12.61,13.0,12.6,12.72,83100.0],["2020-01-16",12.69,13.12,12.67,12.85,112100.0],["2020-01-17",12.86,13.08,12.41,12.55,113600.0],["2020-01-21",12.56,12.91,12.27,12.84,73800.0],["2020-01-22",12.91,12.97,12.37,12.47,61500.0],["2020-01-23",10.0,10.46,9.7,9.99,1870500.0],["2020-01-24",10.0,10.14,9.45,9.76,578000.0],["2020-01-27",9.6,10.37,9.4,10.18,398800.0],["2020-01-28",10.15,10.44,10.0,10.07,193600.0],["2020-01-29",10.01,10.395,9.76,10.25,211500.0],["2020-01-30",10.5,10.57,9.75,9.95,337800.0],["2020-01-31",10.0,10.095,9.6,9.82,199600.0],["2020-02-03",9.88,10.23,9.64,9.72,176700.0],["2020-02-04",9.84,9.94,9.65,9.66,166000.0],["2020-02-05",9.74,9.93,9.66,9.8,195500.0],["2020-02-06",9.75,10.14,9.69,9.85,162800.0],["2020-02-07",9.8,9.99,9.5,9.8,139900.0],["2020-02-10",9.73,10.02,9.71,9.96,110700.0],["2020-02-11",9.99,10.6,9.8,10.2,167600.0],["2020-02-12",10.33,10.36,9.94,10.0,160900.0],["2020-02-13",10.02,10.59,9.93,10.49,242400.0],["2020-02-14",10.61,11.19,10.51,11.18,191000.0],["2020-02-18",11.15,11.231,10.11,10.21,138300.0],["2020-02-19",10.26,10.556,9.8,10.33,140700.0],["2020-02-20",10.44,10.8,10.28,10.54,106700.0],["2020-02-21",10.54,10.66,10.23,10.47,105400.0],["2020-02-24",10.2,10.35,9.8,9.92,185500.0],["2020-02-25",9.92,10.0,9.08,9.12,222400.0],["2020-02-26",9.22,9.6,9.12,9.29,69700.0],["2020-02-27",9.29,9.29,8.55,8.6,175800.0],["2020-02-28",8.44,8.64,8.12,8.18,134000.0],["2020-03-02",8.3,8.52,7.82,8.4,195800.0],["2020-03-03",8.65,9.62,8.4,8.91,330700.0],["2020-03-04",9.07,9.38,8.9,9.29,98900.0],["2020-03-05",9.07,9.21,8.8,8.81,99100.0],["2020-03-06",8.71,8.81,8.22,8.25,122900.0],["2020-03-09",7.73,7.81,7.24,7.34,214900.0],["2020-03-10",7.46,7.765,7.18,7.24,224800.0],["2020-03-11",7.03,7.565,6.61,6.77,165300.0],["2020-03-12",6.33,6.48,5.26,5.36,254300.0],["2020-03-13",5.52,5.87,5.37,5.55,200900.0],["2020-03-16",3.0,5.17,3.0,5.11,184600.0],["2020-03-17",5.19,5.59,4.509,5.26,168900.0],["2020-03-18",4.96,5.14,3.8,4.2,190300.0],["2020-03-19",4.25,4.93,4.25,4.91,161900.0],["2020-03-20",4.99,5.49,4.41,4.49,171200.0],["2020-03-23",4.59,4.815,4.049,4.43,52300.0],["2020-03-24",4.57,4.7,4.22,4.48,476500.0],["2020-03-25",4.0,5.545,4.0,5.32,155100.0],["2020-03-26",5.32,5.73,5.25,5.62,124700.0],["2020-03-27",5.24,5.73,4.57,5.44,81600.0],["2020-03-30",5.23,5.76,5.23,5.63,88300.0],["2020-03-31",5.56,5.99,5.36,5.99,187900.0],["2020-04-01",5.53,5.79,5.33,5.42,171200.0],["2020-04-02",5.42,5.62,5.05,5.43,62700.0],["2020-04-03",5.33,5.75,5.19,5.38,71500.0],["2020-04-06",6.02,6.5,5.7,6.35,156200.0],["2020-04-07",6.77,7.21,6.39,6.55,97400.0],["2020-04-08",6.74,7.07,6.59,7.07,71600.0],["2020-04-09",7.33,8.15,7.09,7.99,231800.0],["2020-04-13",7.98,8.87,7.55,7.74,150400.0],["2020-04-14",7.97,8.41,7.905,8.18,109300.0],["2020-04-15",8.05,8.48,7.83,8.32,81600.0],["2020-04-16",8.48,8.76,8.17,8.68,72900.0],["2020-04-17",8.99,9.38,8.75,9.28,126600.0],["2020-04-20",9.18,11.14,9.026,9.2,458900.0],["2020-04-21",9.05,9.61,8.79,9.46,117000.0],["2020-04-22",10.77,10.77,9.693,9.9,139000.0],["2020-04-23",9.84,10.24,9.77,9.95,117300.0],["2020-04-24",9.95,10.4,9.87,10.24,60300.0],["2020-04-27",10.4,10.62,9.74,9.99,134200.0],["2020-04-28",10.19,10.71,9.9,10.14,62100.0],["2020-04-29",10.3,10.32,9.75,9.9,66500.0],["2020-04-30",9.79,9.87,9.2,9.42,70600.0],["2020-05-01",9.12,9.32,8.61,9.0,146900.0],["2020-05-04",8.98,9.92,8.785,9.85,95700.0],["2020-05-05",9.95,10.02,9.75,9.87,66300.0],["2020-05-06",9.79,10.42,9.0,10.28,148900.0],["2020-05-07",10.59,10.99,10.345,10.72,169900.0],["2020-05-08",10.93,10.95,9.84,10.09,120700.0],["2020-05-11",9.99,10.94,9.8,10.52,90700.0],["2020-05-12",10.63,11.07,10.31,10.44,195100.0],["2020-05-13",10.4,10.547,9.675,10.04,146900.0],["2020-05-14",10.06,10.79,9.65,10.26,90900.0],["2020-05-15",10.24,10.89,9.72,10.75,82700.0],["2020-05-18",11.0,11.01,10.5,10.79,122100.0],["2020-05-19",10.81,10.99,10.71,10.98,184900.0],["2020-05-20",11.05,11.69,11.05,11.47,212600.0],["2020-05-21",11.55,11.61,11.09,11.41,127000.0],["2020-05-22",11.41,11.56,11.135,11.55,76800.0],["2020-05-26",11.71,12.35,11.56,12.01,108000.0],["2020-05-27",12.11,12.25,11.71,12.11,81900.0],["2020-05-28",12.15,12.15,11.28,11.33,236500.0],["2020-05-29",11.36,12.52,11.36,12.52,325300.0],["2020-06-01",12.36,12.84,11.91,11.98,144600.0],["2020-06-02",12.19,12.97,11.65,12.79,389800.0],["2020-06-03",13.02,13.34,12.9,12.91,106100.0],["2020-06-04",12.93,13.2,12.59,13.05,98300.0],["2020-06-05",13.22,13.352,13.0,13.14,205900.0],["2020-06-08",13.29,13.48,13.04,13.1,98800.0],["2020-06-09",13.15,14.0,13.05,13.81,112900.0],["2020-06-10",13.9,14.55,13.56,14.14,165800.0],["2020-06-11",13.82,13.89,12.82,12.99,207300.0],["2020-06-12",13.48,13.88,12.627,12.92,480700.0],["2020-06-15",12.67,13.19,12.42,13.0,611500.0],["2020-06-16",13.35,13.45,12.49,13.04,636100.0],["2020-06-17",13.16,13.714,12.86,13.17,547300.0],["2020-06-18",13.14,13.46,12.9,13.25,190600.0],["2020-06-19",13.7,14.8,13.18,13.56,330600.0],["2020-06-22",13.33,15.48,13.12,15.38,227600.0],["2020-06-23",15.54,16.21,15.43,15.79,170500.0],["2020-06-24",15.64,16.15,15.16,15.67,238600.0],["2020-06-25",15.67,16.56,15.67,16.14,114000.0],["2020-06-26",16.02,16.29,15.83,16.09,96800.0],["2020-06-29",16.28,16.3,15.76,16.06,152300.0],["2020-06-30",16.04,16.145,15.72,16.03,146400.0],["2020-07-01",16.14,16.25,15.88,16.0,223000.0],["2020-07-02",15.49,15.99,14.57,14.9,192600.0],["2020-07-06",15.21,15.21,14.2,14.34,79200.0],["2020-07-07",14.3,15.17,13.911,15.07,205200.0],["2020-07-08",15.19,16.0,15.1,16.0,90700.0],["2020-07-09",16.14,16.14,15.56,15.93,73600.0],["2020-07-10",15.92,15.93,15.08,15.21,77400.0],["2020-07-13",15.39,15.49,14.17,14.25,167600.0],["2020-07-14",14.28,15.315,14.145,15.08,194600.0],["2020-07-15",15.31,15.49,14.75,15.1,574500.0],["2020-07-16",15.09,15.47,14.6,15.43,172500.0],["2020-07-17",15.5,16.215,15.113,16.11,274100.0],["2020-07-20",16.0,16.3,15.78,16.3,306300.0],["2020-07-21",16.3,16.49,14.86,14.95,194800.0],["2020-07-22",16.99,17.19,15.41,16.04,384800.0],["2020-07-23",16.18,16.24,14.106,14.38,317000.0],["2020-07-24",14.51,14.762,13.765,13.93,200100.0],["2020-07-27",13.8,14.43,13.48,14.2,228800.0],["2020-07-28",14.17,14.33,13.66,13.67,142700.0],["2020-07-29",13.77,14.02,13.05,13.2,196300.0],["2020-07-30",13.13,13.76,13.13,13.22,194100.0],["2020-07-31",14.5,14.55,13.18,13.2,404000.0],["2020-08-03",13.22,14.3,13.05,13.97,309700.0],["2020-08-04",13.9,14.87,13.75,14.69,212400.0],["2020-08-05",14.59,15.56,14.44,15.03,312400.0],["2020-08-06",15.47,16.78,15.47,16.13,250200.0],["2020-08-07",16.13,16.21,15.085,15.66,342600.0],["2020-08-10",15.76,16.16,15.23,15.81,196500.0],["2020-08-11",15.69,16.0,15.18,15.37,240300.0],["2020-08-12",15.51,15.7,15.02,15.44,149800.0],["2020-08-13",15.5,16.14,15.3,16.01,152800.0],["2020-08-14",16.06,16.21,15.63,16.0,78700.0],["2020-08-17",16.07,16.362,15.94,16.02,75200.0],["2020-08-18",16.12,16.277,15.9,15.94,78000.0],["2020-08-19",16.0,16.31,15.72,15.94,165500.0],["2020-08-20",15.89,16.17,15.43,16.0,113800.0],["2020-08-21",16.09,16.34,15.411,15.72,189700.0],["2020-08-24",15.86,16.08,15.51,15.56,216100.0],["2020-08-25",15.81,16.19,15.56,16.17,196400.0],["2020-08-26",16.12,16.19,15.8,15.85,116300.0],["2020-08-27",15.97,15.97,15.26,15.3,108700.0],["2020-08-28",15.44,15.55,15.02,15.34,83800.0],["2020-08-31",15.44,15.44,14.56,14.67,80700.0],["2020-09-01",14.64,14.66,13.931,14.05,76400.0],["2020-09-02",14.21,14.21,13.65,13.76,77100.0],["2020-09-03",13.66,13.95,12.85,12.85,106500.0],["2020-09-04",12.92,13.11,11.5,12.36,114800.0],["2020-09-08",12.13,13.02,11.81,12.5,63500.0],["2020-09-09",12.68,13.24,12.68,12.92,80400.0],["2020-09-10",12.96,13.36,12.744,12.77,63900.0],["2020-09-11",12.98,13.1,12.57,12.65,42800.0],["2020-09-14",13.23,14.09,13.05,13.81,74900.0],["2020-09-15",13.87,14.11,13.63,13.81,74300.0],["2020-09-16",13.82,14.4,13.51,13.94,56000.0],["2020-09-17",13.71,14.27,13.52,14.0,80900.0],["2020-09-18",14.0,14.33,13.63,14.28,110800.0],["2020-09-21",14.22,14.22,13.17,13.44,119100.0],["2020-09-22",13.44,13.55,13.12,13.3,44600.0],["2020-09-23",13.29,13.29,12.6,12.69,69500.0],["2020-09-24",12.6,12.79,12.13,12.44,50400.0],["2020-09-25",12.32,12.88,12.15,12.77,54700.0],["2020-09-28",13.02,13.02,12.57,12.89,49100.0],["2020-09-29",12.46,12.55,12.0,12.0,74600.0],["2020-09-30",12.25,12.38,11.5,11.64,64800.0],["2020-10-01",11.6,11.83,11.31,11.63,61500.0],["2020-10-02",11.45,11.59,10.65,11.09,26600.0],["2020-10-05",11.21,12.02,11.21,12.0,54100.0],["2020-10-06",12.13,12.28,11.84,12.09,123900.0],["2020-10-07",12.245,12.48,11.87,12.27,32200.0],["2020-10-08",12.4,12.54,12.01,12.26,27100.0],["2020-10-09",12.25,12.465,12.02,12.35,38800.0],["2020-10-12",12.4,12.79,11.78,12.79,28700.0],["2020-10-13",12.78,12.78,12.47,12.7,24800.0],["2020-10-14",12.62,12.63,11.99,12.23,29900.0],["2020-10-15",12.22,12.26,11.89,12.11,17500.0],["2020-10-16",12.24,12.26,11.92,12.25,29800.0],["2020-10-19",12.23,12.33,11.77,11.86,47500.0],["2020-10-20",11.77,12.01,11.5,11.56,69300.0],["2020-10-21",11.71,11.84,11.27,11.8,48300.0],["2020-10-22",11.97,12.04,11.3,11.74,42000.0],["2020-10-23",11.67,12.01,11.51,12.01,41200.0],["2020-10-26",11.975,11.98,11.02,11.19,54500.0],["2020-10-27",11.36,11.52,11.14,11.18,216600.0],["2020-10-28",11.11,11.46,10.867,11.4,44000.0],["2020-10-29",11.25,11.48,10.92,11.42,242800.0],["2020-10-30",11.172,11.367,10.79,10.81,43100.0],["2020-11-02",10.86,11.32,10.75,11.28,80100.0],["2020-11-03",11.45,11.88,10.75,11.36,161200.0],["2020-11-04",11.41,12.17,11.084,11.94,54800.0],["2020-11-05",11.78,12.15,11.4,12.01,57900.0],["2020-11-06",12.17,12.17,10.58,10.95,74200.0],["2020-11-09",11.0,11.88,11.0,11.43,61200.0],["2020-11-10",11.53,12.285,10.82,11.0,60800.0],["2020-11-11",11.07,11.07,10.22,10.56,62300.0],["2020-11-12",10.53,10.77,10.07,10.77,97200.0],["2020-11-13",10.86,11.17,10.52,10.97,37100.0],["2020-11-16",10.97,11.1,10.47,10.76,47400.0],["2020-11-17",11.07,11.19,10.78,11.17,49300.0],["2020-11-18",11.17,11.17,10.62,10.81,97700.0],["2020-11-19",10.99,11.57,10.85,11.22,91200.0],["2020-11-20",11.19,11.25,10.84,10.89,78100.0],["2020-11-23",10.93,11.249,10.23,10.28,78300.0],["2020-11-24",10.4,10.46,10.0,10.13,64700.0],["2020-11-25",10.36,10.6,9.92,10.58,107200.0],["2020-11-27",10.59,10.6,9.13,9.61,154100.0],["2020-11-30",10.12,10.599,10.1,10.49,148400.0],["2020-12-01",10.22,10.75,9.61,9.95,155100.0],["2020-12-02",9.95,10.56,9.8,9.9,145300.0],["2020-12-03",9.93,10.69,9.9,10.56,135200.0],["2020-12-04",10.39,10.658,10.18,10.5,73900.0],["2020-12-07",10.75,11.96,10.634,11.95,197500.0],["2020-12-08",12.0,12.23,10.4,10.52,156000.0],["2020-12-09",10.51,10.61,9.14,9.27,346300.0],["2020-12-10",9.25,9.57,8.55,8.7,335200.0],["2020-12-11",8.68,9.1,8.27,8.9,187800.0],["2020-12-14",9.07,9.499,8.27,8.5,252300.0],["2020-12-15",8.5,8.507,7.87,8.13,502100.0],["2020-12-16",8.1,8.74,8.0,8.36,258200.0],["2020-12-17",8.3,8.8,8.22,8.68,126000.0],["2020-12-18",8.73,8.979,8.418,8.62,157500.0],["2020-12-21",8.57,8.6,8.12,8.45,96500.0],["2020-12-22",8.46,9.3,8.41,8.9,183100.0],["2020-12-23",8.84,9.039,8.535,8.7,108100.0],["2020-12-24",8.73,9.09,8.661,8.9,128700.0],["2020-12-28",9.22,9.48,8.77,8.82,181100.0],["2020-12-29",8.81,8.965,8.545,8.94,119800.0],["2020-12-30",8.87,9.075,8.54,8.98,188200.0],["2020-12-31",8.99,8.99,8.55,8.94,117600.0],["2021-01-04",8.94,9.51,8.674,9.36,105600.0],["2021-01-05",9.46,9.66,9.1,9.27,150200.0],["2021-01-06",9.26,9.26,8.65,8.97,203900.0],["2021-01-07",9.0,9.98,8.86,8.97,2110500.0],["2021-01-08",9.11,9.35,8.91,9.28,284800.0],["2021-01-11",9.24,9.35,8.71,8.76,169800.0],["2021-01-12",8.7,8.99,8.64,8.97,105700.0],["2021-01-13",8.86,9.04,8.8,8.81,102700.0],["2021-01-14",8.86,9.05,8.82,8.93,140600.0],["2021-01-15",8.98,9.09,8.64,9.02,150500.0],["2021-01-19",9.24,9.4,9.05,9.11,409800.0],["2021-01-20",9.25,9.25,8.469,8.86,218100.0],["2021-01-21",8.87,8.9,8.21,8.4,220900.0],["2021-01-22",8.38,8.77,8.35,8.77,127600.0],["2021-01-25",8.77,8.943,8.6,8.9,179000.0],["2021-01-26",8.99,9.116,8.7,8.8,153300.0],["2021-01-27",8.76,8.76,8.08,8.1,238000.0],["2021-01-28",8.21,8.92,7.63,7.64,292200.0],["2021-01-29",7.41,7.68,7.09,7.35,274000.0],["2021-02-01",7.39,7.57,7.19,7.41,369700.0],["2021-02-02",7.44,7.9,7.44,7.62,301600.0],["2021-02-03",7.58,7.9,7.45,7.56,244300.0],["2021-02-04",7.65,8.37,7.62,8.35,219800.0],["2021-02-05",8.35,8.4,7.995,8.07,151000.0],["2021-02-08",8.12,8.77,8.05,8.63,149500.0],["2021-02-09",8.5,8.59,7.5,7.5,648000.0],["2021-02-10",6.9,7.098,6.52,7.0,8470000.0],["2021-02-11",6.98,7.433,6.91,7.14,3226500.0],["2021-02-12",7.3,7.7,7.04,7.29,2731000.0],["2021-02-16",7.53,7.92,7.3,7.38,3037900.0],["2021-02-17",7.31,7.53,6.91,7.23,1625300.0],["2021-02-18",7.11,7.24,7.019,7.12,1087000.0],["2021-02-19",7.2,7.4,7.01,7.15,1463000.0],["2021-02-22",7.11,7.275,6.94,6.95,1467200.0],["2021-02-23",6.83,6.83,6.1,6.56,1075500.0],["2021-02-24",6.58,6.96,6.51,6.88,845700.0],["2021-02-25",6.83,6.93,6.35,6.54,1144300.0],["2021-02-26",6.51,6.63,6.102,6.44,996900.0],["2021-03-01",6.65,6.94,6.55,6.86,692000.0],["2021-03-02",6.98,7.014,6.6,6.8,606200.0],["2021-03-03",6.79,6.79,6.4,6.41,1124600.0],["2021-03-04",6.4,6.67,5.83,6.2,1301700.0],["2021-03-05",6.28,6.38,5.65,6.19,913300.0],["2021-03-08",6.32,6.67,6.05,6.16,655200.0],["2021-03-09",6.24,6.58,6.15,6.34,664000.0],["2021-03-10",6.2,6.47,6.04,6.17,572800.0],["2021-03-11",6.25,6.56,5.972,6.45,1496600.0],["2021-03-12",6.46,6.84,6.2,6.7,861200.0],["2021-03-15",6.65,6.77,6.45,6.63,586300.0],["2021-03-16",6.64,7.0,6.52,6.96,807100.0],["2021-03-17",6.75,7.02,6.539,6.9,551200.0],["2021-03-18",6.77,7.17,6.71,6.86,571000.0],["2021-03-19",6.79,6.95,6.52,6.9,624900.0],["2021-03-22",7.0,7.11,6.76,6.82,336400.0],["2021-03-23",6.79,6.79,6.27,6.34,479300.0],["2021-03-24",6.46,6.46,5.72,5.75,647200.0],["2021-03-25",5.65,6.19,5.57,6.13,630800.0],["2021-03-26",6.14,6.28,5.82,6.01,312800.0],["2021-03-29",5.96,6.02,5.58,5.65,374900.0],["2021-03-30",5.55,5.705,5.1,5.49,1404000.0],["2021-03-31",5.48,5.87,5.38,5.73,328700.0],["2021-04-01",5.93,6.23,5.7,5.91,670700.0],["2021-04-05",6.04,6.06,5.72,5.97,196000.0],["2021-04-06",5.92,5.99,5.6,5.63,291000.0],["2021-04-07",5.64,5.93,5.55,5.77,405300.0],["2021-04-08",5.8,5.91,5.62,5.79,221200.0],["2021-04-09",5.75,5.83,5.54,5.6,281900.0],["2021-04-12",5.58,5.64,5.28,5.42,292900.0],["2021-04-13",5.48,5.69,5.34,5.55,392400.0],["2021-04-14",5.56,5.76,5.55,5.6,252900.0],["2021-04-15",5.62,5.79,5.4,5.54,344200.0],["2021-04-16",5.52,5.69,5.26,5.29,420700.0],["2021-04-19",5.26,5.38,5.15,5.28,541400.0],["2021-04-20",5.32,5.42,5.11,5.2,265200.0],["2021-04-21",5.26,5.53,5.13,5.53,581600.0],["2021-04-22",5.54,5.78,5.435,5.59,206800.0],["2021-04-23",5.62,5.78,5.22,5.43,270900.0],["2021-04-26",5.51,5.95,5.48,5.85,351800.0],["2021-04-27",5.88,6.42,5.8,6.04,3128400.0],["2021-04-28",5.99,6.06,5.75,5.81,330900.0],["2021-04-29",5.87,5.93,5.65,5.7,246300.0],["2021-04-30",5.7,5.98,5.7,5.82,524600.0],["2021-05-03",5.85,6.03,5.61,5.69,694200.0],["2021-05-04",5.69,5.7,5.34,5.36,577700.0],["2021-05-05",5.37,5.55,5.07,5.2,667500.0],["2021-05-06",5.31,5.34,4.94,5.1,831200.0],["2021-05-07",5.1,5.45,5.09,5.37,391700.0],["2021-05-10",5.225,5.37,4.71,4.78,1031300.0],["2021-05-11",4.66,5.12,4.6,4.99,922100.0],["2021-05-12",4.89,6.98,4.78,6.76,14352700.0],["2021-05-13",6.69,6.8,5.93,6.05,3310200.0],["2021-05-14",6.04,6.3,6.01,6.17,1225000.0],["2021-05-17",6.16,6.39,6.06,6.26,981500.0],["2021-05-18",6.3,6.58,6.192,6.48,1481300.0],["2021-05-19",6.24,6.46,5.99,6.13,1460700.0],["2021-05-20",6.13,6.58,6.01,6.35,2056600.0],["2021-05-21",6.49,6.93,6.38,6.73,1968200.0],["2021-05-24",6.8,6.99,6.23,6.36,3311400.0],["2021-05-25",6.41,6.62,6.06,6.19,1522100.0],["2021-05-26",6.26,6.49,6.14,6.38,1397400.0],["2021-05-27",6.39,6.512,6.28,6.36,657000.0],["2021-05-28",6.47,6.86,6.41,6.63,2014200.0],["2021-06-01",6.66,6.749,6.26,6.32,1157800.0],["2021-06-02",6.35,6.42,6.1,6.32,984500.0],["2021-06-03",6.32,6.4,6.18,6.26,672700.0],["2021-06-04",6.27,6.54,6.18,6.35,1215900.0],["2021-06-07",6.51,7.23,6.44,6.94,3643200.0],["2021-06-08",7.0,7.18,6.64,6.86,1926500.0],["2021-06-09",7.0,7.1,6.61,6.74,1618300.0],["2021-06-10",6.82,6.93,6.678,6.85,1420500.0],["2021-06-11",7.1,8.09,6.83,7.73,10534800.0],["2021-06-14",8.079,8.23,7.55,7.96,3505400.0],["2021-06-15",7.89,8.0,7.31,7.63,2138200.0],["2021-06-16",7.54,7.73,7.22,7.39,1124300.0],["2021-06-17",7.28,7.69,7.25,7.62,3441300.0],["2021-06-18",7.57,7.81,7.32,7.57,2091400.0],["2021-06-21",7.67,7.79,7.03,7.14,2145000.0],["2021-06-22",7.14,7.27,6.72,6.98,2347800.0],["2021-06-23",7.1,7.19,6.75,6.83,928800.0],["2021-06-24",6.86,7.09,6.76,6.86,962000.0],["2021-06-25",6.86,7.2,6.83,6.95,2452700.0],["2021-06-28",6.99,7.03,6.819,6.9,1115200.0],["2021-06-29",6.9,6.9,6.46,6.54,1902000.0],["2021-06-30",6.52,6.74,6.34,6.64,1540800.0],["2021-07-01",6.75,6.98,6.634,6.95,1489900.0],["2021-07-02",7.02,7.07,6.65,6.73,758400.0],["2021-07-06",6.71,6.93,6.45,6.72,938600.0],["2021-07-07",6.79,6.79,6.21,6.46,2204400.0],["2021-07-08",6.2,6.62,6.2,6.57,659500.0],["2021-07-09",6.65,7.08,6.56,7.0,1846700.0],["2021-07-12",7.03,7.072,6.7,6.88,1088700.0],["2021-07-13",6.81,6.85,6.24,6.33,2044900.0],["2021-07-14",6.28,6.4,5.84,5.99,1805000.0],["2021-07-15",6.08,6.1,5.71,5.88,1195000.0],["2021-07-16",5.9,6.18,5.86,6.03,827200.0],["2021-07-19",5.93,6.15,5.801,6.06,1071100.0],["2021-07-20",6.09,6.18,5.97,6.16,1095400.0],["2021-07-21",6.12,6.43,6.04,6.23,1198500.0],["2021-07-22",6.23,6.23,5.92,5.93,539100.0],["2021-07-23",5.92,6.006,5.47,5.52,2316900.0],["2021-07-26",5.5,5.75,5.42,5.49,1864700.0],["2021-07-27",5.51,5.53,5.13,5.34,1121400.0],["2021-07-28",5.3,5.547,5.3,5.48,473200.0],["2021-07-29",5.49,5.54,5.32,5.33,304600.0],["2021-07-30",5.3,5.499,5.21,5.32,342000.0],["2021-08-02",6.53,6.75,5.78,5.86,16980300.0],["2021-08-03",5.85,5.87,5.373,5.54,3087400.0],["2021-08-04",5.62,5.93,5.46,5.77,1767100.0],["2021-08-05",5.78,6.14,5.74,5.95,1887700.0],["2021-08-06",5.868,6.195,5.77,6.07,1131100.0],["2021-08-09",5.99,6.46,5.95,6.22,1179000.0],["2021-08-10",6.25,6.29,5.85,6.05,995800.0],["2021-08-11",6.09,6.14,5.86,5.98,608000.0],["2021-08-12",5.96,6.13,5.9,6.11,576900.0],["2021-08-13",6.17,6.2,5.85,5.91,649900.0],["2021-08-16",5.99,6.0,5.58,5.59,773800.0],["2021-08-17",5.55,5.81,5.43,5.75,805500.0],["2021-08-18",5.75,5.935,5.573,5.72,382700.0],["2021-08-19",5.7,5.71,5.41,5.43,501200.0],["2021-08-20",5.48,5.76,5.41,5.64,574200.0],["2021-08-23",5.81,6.27,5.7,6.17,794400.0],["2021-08-24",6.25,6.31,6.02,6.3,624000.0],["2021-08-25",6.31,6.69,6.2,6.55,859100.0],["2021-08-26",6.52,6.94,6.51,6.6,681800.0],["2021-08-27",6.6,6.88,6.43,6.79,593400.0],["2021-08-30",6.81,7.19,6.71,6.84,703400.0],["2021-08-31",6.94,7.1,6.62,6.87,601800.0],["2021-09-01",6.9,7.34,6.84,7.15,854700.0],["2021-09-02",7.28,7.55,7.223,7.37,662200.0],["2021-09-03",7.31,7.31,6.93,7.27,881200.0],["2021-09-07",7.3,7.51,7.13,7.35,544200.0],["2021-09-08",7.33,7.35,6.86,6.98,496000.0],["2021-09-09",7.01,7.355,6.87,7.06,477200.0],["2021-09-10",7.11,7.2,6.72,6.81,520600.0],["2021-09-13",6.92,6.93,6.48,6.67,396600.0],["2021-09-14",6.845,6.845,6.48,6.54,286600.0],["2021-09-15",6.46,6.66,6.44,6.6,212800.0],["2021-09-16",6.6,6.66,6.39,6.58,445500.0],["2021-09-17",6.64,6.75,6.45,6.7,204700.0],["2021-09-20",6.45,6.64,6.252,6.39,334500.0],["2021-09-21",6.39,6.65,6.39,6.54,317900.0],["2021-09-22",6.59,6.72,6.44,6.61,265500.0],["2021-09-23",6.58,6.73,6.43,6.7,255100.0],["2021-09-24",6.68,6.73,6.29,6.29,250600.0],["2021-09-27",6.27,7.26,6.22,7.12,1248900.0],["2021-09-28",6.93,7.018,6.49,6.55,418800.0],["2021-09-29",6.57,6.63,6.34,6.34,207500.0],["2021-09-30",6.49,6.63,6.36,6.55,223900.0],["2021-10-01",6.61,6.81,6.506,6.7,296400.0],["2021-10-04",6.63,6.66,6.31,6.37,290100.0],["2021-10-05",6.41,6.46,6.111,6.12,221600.0],["2021-10-06",6.05,6.19,5.933,6.08,214700.0],["2021-10-07",6.09,6.198,5.9,5.9,344500.0],["2021-10-08",5.96,6.27,5.8,5.86,424300.0],["2021-10-11",5.87,6.03,5.8,5.88,250300.0],["2021-10-12",5.94,6.03,5.762,6.0,242500.0],["2021-10-13",6.1,6.34,6.08,6.18,286900.0],["2021-10-14",6.22,6.33,6.15,6.2,132500.0],["2021-10-15",6.2,6.2,6.01,6.14,147700.0],["2021-10-18",6.13,6.22,5.862,5.92,186500.0],["2021-10-19",5.88,6.02,5.88,5.97,179300.0],["2021-10-20",5.95,6.02,5.85,5.9,176800.0],["2021-10-21",5.96,6.14,5.7,5.79,276400.0],["2021-10-22",5.73,5.79,5.38,5.58,335800.0],["2021-10-25",5.63,5.73,5.57,5.61,203200.0],["2021-10-26",5.79,5.79,5.585,5.61,129600.0],["2021-10-27",5.58,5.66,5.5,5.6,172300.0],["2021-10-28",5.6,5.67,5.53,5.61,116500.0],["2021-10-29",5.55,5.709,5.51,5.58,140800.0],["2021-11-01",5.62,5.79,5.55,5.75,156300.0],["2021-11-02",5.75,5.75,5.47,5.54,310500.0],["2021-11-03",5.54,6.04,5.51,5.95,757300.0],["2021-11-04",5.97,6.05,5.64,5.65,350600.0],["2021-11-05",5.7,5.74,5.42,5.56,435200.0],["2021-11-08",7.23,7.9,6.76,6.97,41744100.0],["2021-11-09",6.82,6.927,6.38,6.81,2441300.0],["2021-11-10",6.517,7.04,6.517,6.57,1221800.0],["2021-11-11",6.79,6.8,6.48,6.75,554000.0],["2021-11-12",6.76,6.92,6.53,6.9,797600.0],["2021-11-15",6.99,7.17,6.7,6.79,760400.0],["2021-11-16",6.84,7.07,6.61,7.0,900300.0],["2021-11-17",6.98,7.11,6.73,6.74,843400.0],["2021-11-18",6.77,6.86,6.06,6.29,951800.0],["2021-11-19",6.3,6.45,6.18,6.22,393300.0],["2021-11-22",6.24,6.34,6.09,6.18,537700.0],["2021-11-23",6.18,6.346,5.94,6.25,470900.0],["2021-11-24",6.21,6.47,6.11,6.41,281900.0],["2021-11-26",6.285,6.39,6.1,6.26,290200.0],["2021-11-29",6.25,6.335,6.07,6.11,264200.0],["2021-11-30",6.07,6.55,5.97,6.43,535400.0],["2021-12-01",6.48,6.57,6.09,6.11,360800.0],["2021-12-02",6.07,6.24,5.96,6.21,414900.0],["2021-12-03",6.24,6.24,5.69,5.76,642100.0],["2021-12-06",5.69,6.05,5.66,5.94,666100.0],["2021-12-07",6.04,6.47,6.04,6.34,594200.0],["2021-12-08",6.36,6.795,6.212,6.75,489900.0],["2021-12-09",6.7,6.94,6.59,6.62,664700.0],["2021-12-10",6.69,6.92,6.63,6.87,565000.0],["2021-12-13",6.7,6.75,5.695,5.98,1608700.0],["2021-12-14",5.87,5.92,5.62,5.63,634200.0],["2021-12-15",5.6,5.77,5.25,5.64,901500.0],["2021-12-16",5.73,5.79,5.375,5.45,563200.0],["2021-12-17",5.41,5.55,5.18,5.44,1383800.0],["2021-12-20",5.3,5.41,5.18,5.32,751700.0],["2021-12-21",5.39,5.471,5.23,5.42,472900.0],["2021-12-22",5.41,5.46,5.18,5.21,679600.0],["2021-12-23",5.27,5.485,5.114,5.46,874200.0],["2021-12-27",5.5,5.654,5.37,5.43,762300.0],["2021-12-28",5.43,5.55,5.18,5.18,386100.0],["2021-12-29",5.25,5.35,4.95,5.1,707600.0],["2021-12-30",5.1,5.54,5.1,5.29,612200.0],["2021-12-31",5.3,5.41,5.12,5.19,463400.0],["2022-01-03",5.22,5.59,5.15,5.46,430000.0],["2022-01-04",5.43,5.437,5.16,5.17,210300.0],["2022-01-05",5.21,5.34,4.83,4.9,758800.0],["2022-01-06",4.89,4.94,4.63,4.84,404000.0],["2022-01-07",4.83,4.95,4.6,4.65,904700.0],["2022-01-10",4.6,4.74,4.44,4.69,304200.0],["2022-01-11",4.7,4.88,4.7,4.78,260600.0],["2022-01-12",4.8,4.8,4.54,4.55,282500.0],["2022-01-13",4.56,4.69,4.375,4.38,369200.0],["2022-01-14",4.43,4.455,4.21,4.41,379300.0],["2022-01-18",4.36,4.39,4.22,4.22,490800.0],["2022-01-19",4.27,4.3,4.11,4.14,554100.0],["2022-01-20",4.18,4.31,4.12,4.14,474100.0],["2022-01-21",4.06,4.17,3.92,3.96,458600.0],["2022-01-24",3.87,3.875,3.545,3.83,885400.0],["2022-01-25",3.77,3.94,3.767,3.89,241700.0],["2022-01-26",3.96,4.05,3.74,3.76,284600.0],["2022-01-27",3.88,3.976,3.7,3.74,695200.0],["2022-01-28",3.81,3.99,3.65,3.73,382400.0],["2022-01-31",3.72,4.02,3.72,3.99,228000.0],["2022-02-01",4.01,4.345,3.98,4.28,632700.0],["2022-02-02",4.19,4.27,4.03,4.04,204700.0],["2022-02-03",3.99,4.187,3.93,4.12,670300.0],["2022-02-04",4.11,4.37,4.1,4.3,833800.0],["2022-02-07",4.29,4.46,4.29,4.39,274300.0],["2022-02-08",4.35,4.39,4.123,4.22,650100.0],["2022-02-09",4.29,4.615,4.254,4.54,311400.0],["2022-02-10",4.48,5.04,4.41,4.59,588400.0],["2022-02-11",4.6,4.686,4.45,4.53,357400.0],["2022-02-14",4.58,4.64,4.37,4.42,520800.0],["2022-02-15",4.48,4.57,4.46,4.55,384200.0],["2022-02-16",4.54,4.64,4.5,4.58,258000.0],["2022-02-17",4.5,4.56,4.39,4.42,252700.0],["2022-02-18",4.36,4.47,4.32,4.32,383500.0],["2022-02-22",4.37,4.37,3.99,4.01,547700.0],["2022-02-23",4.05,4.08,3.82,3.88,712900.0],["2022-02-24",3.7,3.995,3.661,3.96,222700.0],["2022-02-25",4.06,4.06,3.79,3.91,459700.0],["2022-02-28",3.9,3.92,3.72,3.74,535400.0],["2022-03-01",3.73,3.94,3.69,3.72,547300.0],["2022-03-02",3.72,3.9,3.66,3.87,301500.0],["2022-03-03",3.9,3.94,3.6,3.66,339300.0],["2022-03-04",3.61,3.65,3.45,3.52,295000.0],["2022-03-07",3.53,3.67,3.51,3.52,192100.0],["2022-03-08",3.49,3.93,3.42,3.73,340700.0],["2022-03-09",3.82,3.93,3.8,3.84,216500.0],["2022-03-10",3.55,3.99,3.55,3.94,264100.0],["2022-03-11",3.92,3.98,3.87,3.98,239500.0],["2022-03-14",3.95,4.08,3.94,3.97,415400.0],["2022-03-15",4.0,4.03,3.89,3.91,189000.0],["2022-03-16",3.92,4.12,3.92,4.04,296400.0],["2022-03-17",4.05,4.32,4.03,4.29,449100.0],["2022-03-18",4.29,4.45,4.29,4.35,365500.0],["2022-03-21",4.36,4.36,4.2,4.27,214700.0],["2022-03-22",4.29,4.34,4.27,4.33,151900.0],["2022-03-23",4.28,4.4,4.25,4.33,67300.0],["2022-03-24",4.38,4.39,4.29,4.39,103500.0],["2022-03-25",4.35,4.35,4.24,4.24,112100.0],["2022-03-28",4.24,4.25,4.13,4.18,104800.0],["2022-03-29",4.17,4.26,4.17,4.21,341400.0],["2022-03-30",4.22,4.3,4.14,4.23,157300.0],["2022-03-31",4.24,4.24,4.15,4.17,74900.0],["2022-04-01",4.2,4.28,4.16,4.24,273600.0],["2022-04-04",4.28,4.5,4.22,4.38,395000.0],["2022-04-05",4.42,4.6,4.365,4.57,211600.0],["2022-04-06",4.52,4.73,4.45,4.68,157000.0],["2022-04-07",4.68,4.69,4.435,4.47,634500.0],["2022-04-08",4.42,4.51,4.36,4.45,125000.0],["2022-04-11",4.41,4.41,4.165,4.25,477700.0],["2022-04-12",4.33,4.38,4.07,4.08,135500.0],["2022-04-13",4.1,4.163,4.08,4.12,129300.0],["2022-04-14",4.09,4.18,3.96,4.04,597200.0],["2022-04-18",4.02,4.02,3.64,3.71,274000.0],["2022-04-19",3.76,3.76,3.56,3.63,263200.0],["2022-04-20",3.62,3.72,3.53,3.67,152200.0],["2022-04-21",3.68,3.715,3.48,3.5,279700.0],["2022-04-22",3.54,3.55,3.35,3.42,296500.0],["2022-04-25",3.46,3.58,3.38,3.52,354600.0],["2022-04-26",3.54,3.79,3.32,3.33,126800.0],["2022-04-27",3.33,3.43,3.1,3.12,212000.0],["2022-04-28",3.13,3.22,3.02,3.2,259000.0],["2022-04-29",3.19,3.394,3.1,3.12,67300.0],["2022-05-02",3.11,3.3,3.04,3.24,207000.0],["2022-05-03",3.31,3.41,3.22,3.29,143400.0],["2022-05-04",3.3,3.3,3.0,3.21,279200.0],["2022-05-05",3.18,3.4,3.12,3.26,192600.0],["2022-05-06",3.23,3.37,2.83,2.84,269700.0],["2022-05-09",2.83,2.86,2.58,2.59,224800.0],["2022-05-10",2.57,2.7,2.51,2.6,261300.0],["2022-05-11",2.63,2.63,2.2,2.22,404500.0],["2022-05-12",2.25,2.55,2.25,2.4,236500.0],["2022-05-13",2.46,2.7,2.32,2.37,556600.0],["2022-05-16",2.4,2.83,2.32,2.72,559700.0],["2022-05-17",2.73,2.95,2.72,2.86,203200.0],["2022-05-18",2.79,2.85,2.71,2.73,118700.0],["2022-05-19",2.72,2.85,2.68,2.8,140000.0],["2022-05-20",2.86,2.86,2.68,2.74,109400.0],["2022-05-23",2.73,2.78,2.6,2.71,153500.0],["2022-05-24",2.7,2.7,2.59,2.6,100100.0],["2022-05-25",2.61,2.65,2.53,2.56,78900.0],["2022-05-26",2.54,2.69,2.53,2.58,77200.0],["2022-05-27",2.63,2.71,2.505,2.62,194800.0],["2022-05-31",2.63,2.82,2.63,2.74,316300.0],["2022-06-01",2.74,2.74,2.52,2.55,108600.0],["2022-06-02",2.6,2.65,2.51,2.56,134100.0],["2022-06-03",2.61,2.75,2.52,2.71,166100.0],["2022-06-06",2.72,2.93,2.695,2.75,107100.0],["2022-06-07",2.69,2.88,2.62,2.81,177600.0],["2022-06-08",2.84,2.885,2.8,2.83,104800.0],["2022-06-09",2.82,2.86,2.76,2.78,78900.0],["2022-06-10",2.78,2.79,2.45,2.56,366800.0],["2022-06-13",2.57,2.57,2.24,2.28,206000.0],["2022-06-14",2.29,2.31,2.19,2.25,147800.0],["2022-06-15",2.31,2.45,2.0,2.04,239300.0],["2022-06-16",1.99,2.09,1.96,2.06,328600.0],["2022-06-17",2.08,2.26,2.08,2.22,185100.0],["2022-06-21",2.3,2.434,2.3,2.39,109100.0],["2022-06-22",2.32,2.466,2.32,2.36,92100.0],["2022-06-23",2.37,2.7,2.37,2.5,225600.0],["2022-06-24",2.58,2.624,2.49,2.57,123500.0],["2022-06-27",2.55,2.869,2.52,2.78,99700.0],["2022-06-28",2.87,2.95,2.72,2.84,74200.0],["2022-06-29",2.81,2.9,2.62,2.83,131000.0],["2022-06-30",2.76,2.96,2.756,2.83,108700.0],["2022-07-01",2.79,2.93,2.71,2.75,63600.0],["2022-07-05",2.68,2.82,2.63,2.79,184300.0],["2022-07-06",2.77,2.91,2.55,2.55,165100.0],["2022-07-07",2.55,2.77,2.5,2.76,163100.0],["2022-07-08",2.73,3.08,2.73,2.93,235100.0],["2022-07-11",2.93,3.01,2.84,2.92,60200.0],["2022-07-12",2.934,3.07,2.86,2.99,93100.0],["2022-07-13",2.92,3.24,2.92,3.11,158600.0],["2022-07-14",3.05,3.05,2.85,2.91,61100.0],["2022-07-15",2.91,3.02,2.81,2.87,101900.0],["2022-07-18",2.91,3.02,2.9,2.93,66000.0],["2022-07-19",2.93,3.14,2.93,3.08,90000.0],["2022-07-20",3.07,3.379,3.07,3.16,107300.0],["2022-07-21",3.2,3.221,2.9,2.92,91500.0],["2022-07-22",2.91,3.02,2.85,2.86,89700.0],["2022-07-25",2.84,2.905,2.83,2.89,25300.0],["2022-07-26",2.88,3.02,2.84,2.98,46800.0],["2022-07-27",2.99,3.33,2.89,2.99,236100.0],["2022-07-28",2.98,3.029,2.8,2.83,124000.0],["2022-07-29",2.82,2.89,2.71,2.79,60500.0],["2022-08-01",2.77,2.78,2.6,2.66,52200.0],["2022-08-02",2.65,2.8,2.63,2.7,55300.0],["2022-08-03",2.77,3.01,2.69,2.79,261400.0],["2022-08-04",2.93,3.39,2.9,3.25,249700.0],["2022-08-05",3.22,3.48,3.2,3.48,206100.0],["2022-08-08",3.47,3.74,3.251,3.32,311800.0],["2022-08-09",3.28,3.416,3.13,3.3,90400.0],["2022-08-10",3.45,3.45,3.1,3.38,70000.0],["2022-08-11",3.41,3.69,3.237,3.46,267900.0],["2022-08-12",3.39,3.65,3.39,3.57,174000.0],["2022-08-15",3.58,3.79,3.526,3.76,173600.0],["2022-08-16",3.74,3.75,3.52,3.65,331600.0],["2022-08-17",3.56,3.75,3.52,3.58,257800.0],["2022-08-18",3.56,3.77,3.54,3.59,141400.0],["2022-08-19",3.56,3.56,3.31,3.34,85100.0],["2022-08-22",3.34,3.41,3.2,3.28,81900.0],["2022-08-23",3.32,3.47,3.26,3.37,84700.0],["2022-08-24",3.35,3.48,3.35,3.44,31300.0],["2022-08-25",3.5,3.64,3.42,3.53,125200.0],["2022-08-26",3.56,3.6,3.36,3.39,79200.0],["2022-08-29",3.34,3.63,3.3,3.3,138100.0],["2022-08-30",3.31,3.44,3.19,3.38,94500.0],["2022-08-31",3.4,3.48,3.3,3.3,185000.0],["2022-09-01",3.22,3.39,3.21,3.24,71600.0],["2022-09-02",3.25,3.305,3.15,3.18,29000.0],["2022-09-06",3.23,3.37,3.09,3.09,181500.0],["2022-09-07",3.11,3.185,2.9,2.97,130400.0],["2022-09-08",2.92,3.19,2.86,3.14,67600.0],["2022-09-09",3.09,3.2,2.955,3.0,139400.0],["2022-09-12",2.96,3.166,2.96,3.09,45100.0],["2022-09-13",2.93,3.17,2.93,3.0,130800.0],["2022-09-14",2.99,3.1,2.94,3.05,32800.0],["2022-09-15",3.01,3.17,2.76,2.76,210100.0],["2022-09-16",2.75,2.75,2.5,2.5,127700.0],["2022-09-19",2.5,2.52,2.4,2.41,64800.0],["2022-09-20",2.34,2.55,2.15,2.25,197500.0],["2022-09-21",2.26,2.318,2.09,2.09,147800.0],["2022-09-22",2.08,2.289,2.065,2.13,120800.0],["2022-09-23",2.09,2.15,1.99,2.04,132100.0],["2022-09-26",2.1,2.13,2.01,2.09,68600.0],["2022-09-27",2.13,2.17,2.07,2.13,13800.0],["2022-09-28",2.08,2.3,2.08,2.24,39000.0],["2022-09-29",2.24,2.29,2.11,2.23,94500.0],["2022-09-30",2.2,2.475,2.06,2.14,116800.0],["2022-10-03",2.22,2.26,2.08,2.18,79500.0],["2022-10-04",2.2,2.899,2.2,2.74,711600.0],["2022-10-05",2.74,2.96,2.52,2.87,201500.0],["2022-10-06",2.88,3.18,2.75,3.07,310300.0],["2022-10-07",3.01,3.31,2.96,3.1,216000.0],["2022-10-10",3.11,3.24,2.95,3.2,97000.0],["2022-10-11",3.17,3.2,2.91,2.98,67400.0],["2022-10-12",3.4,3.54,3.08,3.27,1253900.0],["2022-10-13",3.21,3.345,3.0,3.23,239900.0],["2022-10-14",3.28,3.32,3.09,3.25,109200.0],["2022-10-17",3.31,3.35,3.06,3.25,151100.0],["2022-10-18",3.31,3.31,2.89,3.2,129000.0],["2022-10-19",3.08,3.22,3.08,3.11,84400.0],["2022-10-20",3.08,3.2,3.08,3.16,100400.0],["2022-10-21",3.07,3.19,3.02,3.06,87500.0],["2022-10-24",3.05,3.12,2.91,3.06,77000.0],["2022-10-25",3.05,3.19,3.01,3.11,79200.0],["2022-10-26",3.14,3.22,3.05,3.1,131600.0],["2022-10-27",3.15,3.15,2.95,3.02,75500.0],["2022-10-28",3.05,3.11,2.98,3.0,130100.0],["2022-10-31",2.95,3.03,2.85,2.85,117600.0],["2022-11-01",2.89,2.99,2.87,2.91,48000.0],["2022-11-02",2.89,3.032,2.71,2.78,87800.0],["2022-11-03",2.81,2.81,2.5,2.64,337500.0],["2022-11-04",2.69,2.698,2.28,2.345,368800.0],["2022-11-07",2.35,2.452,2.28,2.29,130400.0],["2022-11-08",2.31,2.31,2.05,2.06,238400.0],["2022-11-09",2.11,2.17,1.96,2.0,211600.0],["2022-11-10",2.05,2.3,2.05,2.21,147400.0],["2022-11-11",2.23,2.33,2.19,2.22,175800.0],["2022-11-14",2.17,2.27,2.09,2.09,295500.0],["2022-11-15",2.14,2.234,1.99,2.0,227100.0],["2022-11-16",2.02,2.18,2.0,2.12,187600.0],["2022-11-17",2.08,2.3,2.06,2.27,130000.0],["2022-11-18",2.29,2.35,2.231,2.26,119100.0],["2022-11-21",2.26,2.32,2.182,2.3,71200.0],["2022-11-22",2.29,2.58,2.27,2.36,240100.0],["2022-11-23",2.36,2.488,2.34,2.45,65400.0],["2022-11-25",2.49,2.53,2.42,2.5,25300.0],["2022-11-28",2.49,2.61,2.43,2.5,120300.0],["2022-11-29",2.6,2.6,2.5,2.51,60900.0],["2022-11-30",2.52,2.67,2.52,2.64,73700.0],["2022-12-01",2.65,2.88,2.55,2.86,134100.0],["2022-12-02",2.81,3.0,2.78,2.98,192300.0],["2022-12-05",3.0,3.38,2.98,3.22,358400.0],["2022-12-06",3.22,3.53,3.21,3.25,233800.0],["2022-12-07",3.24,3.53,2.99,3.0,259100.0],["2022-12-08",3.06,3.18,2.93,2.99,1126700.0],["2022-12-09",1.9,2.0,1.79,1.85,11287400.0],["2022-12-12",1.89,1.91,1.6,1.77,2146700.0],["2022-12-13",1.75,1.81,1.65,1.74,1381000.0],["2022-12-14",1.79,1.85,1.7,1.83,875100.0],["2022-12-15",1.85,1.86,1.75,1.85,393400.0],["2022-12-16",1.8,1.84,1.75,1.76,910800.0],["2022-12-19",1.77,2.015,1.67,2.0,1888800.0],["2022-12-20",1.98,2.02,1.84,1.88,377500.0],["2022-12-21",1.88,1.99,1.84,1.93,346400.0],["2022-12-22",1.95,2.07,1.878,1.98,495600.0],["2022-12-23",1.94,2.01,1.78,1.865,500000.0],["2022-12-27",1.86,1.9,1.72,1.76,402300.0],["2022-12-28",1.77,1.83,1.74,1.8,341500.0],["2022-12-29",1.84,1.91,1.78,1.81,596700.0],["2022-12-30",1.77,1.92,1.73,1.9,447400.0],["2023-01-03",2.0,2.08,1.855,1.87,450500.0],["2023-01-04",1.88,1.92,1.815,1.86,330000.0],["2023-01-05",1.81,1.86,1.805,1.845,206700.0],["2023-01-06",1.85,1.97,1.782,1.8,970400.0],["2023-01-09",1.87,1.9,1.77,1.8,1040800.0],["2023-01-10",1.81,1.9,1.78,1.87,373000.0],["2023-01-11",1.84,1.9,1.805,1.82,433900.0],["2023-01-12",1.87,2.02,1.8,1.99,578000.0],["2023-01-13",2.04,2.1,1.92,2.1,843900.0],["2023-01-17",2.1,2.125,1.94,2.01,506300.0],["2023-01-18",2.07,2.1,1.85,1.885,587300.0],["2023-01-19",1.86,1.95,1.83,1.9,162500.0],["2023-01-20",1.88,2.04,1.85,2.0,375900.0],["2023-01-23",2.0,2.03,1.91,1.98,374600.0],["2023-01-24",1.98,2.06,1.95,2.06,334300.0],["2023-01-25",2.06,2.06,1.85,1.91,706700.0],["2023-01-26",1.94,1.94,1.85,1.86,216400.0],["2023-01-27",1.85,1.89,1.85,1.88,251600.0],["2023-01-30",1.94,2.01,1.83,1.99,655400.0],["2023-01-31",2.02,2.15,1.96,2.15,1260900.0],["2023-02-01",2.12,2.12,1.93,2.07,515700.0],["2023-02-02",2.11,2.14,2.02,2.07,370000.0],["2023-02-03",2.07,2.14,1.95,2.03,412700.0],["2023-02-06",1.99,2.058,1.94,1.98,296800.0],["2023-02-07",1.97,2.01,1.95,2.0,211300.0],["2023-02-08",1.97,2.31,1.97,2.23,3027500.0],["2023-02-09",2.33,2.41,2.12,2.25,2477500.0],["2023-02-10",2.28,2.34,2.12,2.18,983900.0],["2023-02-13",2.22,2.22,1.96,2.0,883300.0],["2023-02-14",1.96,2.02,1.92,1.94,623300.0],["2023-02-15",1.97,1.98,1.9,1.92,362900.0],["2023-02-16",1.95,2.0,1.86,1.96,517900.0],["2023-02-17",1.97,2.05,1.915,2.03,536800.0],["2023-02-21",2.02,2.049,1.919,1.96,361900.0],["2023-02-22",1.96,1.97,1.88,1.93,416000.0],["2023-02-23",1.93,1.96,1.89,1.89,192700.0],["2023-02-24",1.87,1.92,1.83,1.86,319300.0],["2023-02-27",1.87,1.96,1.85,1.93,316900.0],["2023-02-28",1.96,1.99,1.905,1.94,245100.0],["2023-03-01",1.97,1.97,1.87,1.88,297600.0],["2023-03-02",1.88,1.88,1.82,1.85,222300.0],["2023-03-03",1.86,1.879,1.82,1.84,206000.0],["2023-03-06",1.87,1.93,1.81,1.91,500000.0],["2023-03-07",2.0,2.05,1.9,1.92,564900.0],["2023-03-08",1.92,2.04,1.9,2.04,529400.0],["2023-03-09",2.04,2.06,1.95,1.99,805800.0],["2023-03-10",1.95,2.02,1.87,1.9,799400.0],["2023-03-13",1.9,2.04,1.87,2.02,698600.0],["2023-03-14",2.02,2.11,1.99,2.1,563900.0],["2023-03-15",2.06,2.09,2.04,2.09,277000.0],["2023-03-16",2.05,2.15,2.03,2.14,553500.0],["2023-03-17",2.15,2.15,2.05,2.09,216500.0],["2023-03-20",2.08,2.08,2.03,2.06,180300.0],["2023-03-21",2.06,2.13,2.03,2.07,323700.0],["2023-03-22",2.09,2.09,1.85,1.86,1048900.0],["2023-03-23",1.88,1.9,1.77,1.87,662200.0],["2023-03-24",1.84,1.84,1.74,1.82,295600.0],["2023-03-27",1.89,1.89,1.78,1.85,201700.0],["2023-03-28",1.83,1.93,1.7,1.75,1229400.0],["2023-03-29",1.79,1.92,1.79,1.8,840400.0],["2023-03-30",1.8,1.835,1.7,1.76,653800.0],["2023-03-31",1.77,1.875,1.77,1.84,424600.0],["2023-04-03",1.87,1.96,1.86,1.94,472500.0],["2023-04-04",1.93,1.94,1.815,1.82,248300.0],["2023-04-05",1.81,1.83,1.77,1.82,321800.0],["2023-04-06",1.84,1.85,1.8,1.82,247700.0],["2023-04-10",1.8,1.805,1.76,1.78,234400.0],["2023-04-11",1.8,1.83,1.77,1.81,259800.0],["2023-04-12",1.82,1.83,1.76,1.8,520700.0],["2023-04-13",1.8,1.89,1.8,1.86,516600.0],["2023-04-14",1.87,1.89,1.8,1.8,293600.0],["2023-04-17",1.8,1.88,1.79,1.84,364700.0],["2023-04-18",1.85,1.86,1.81,1.86,210000.0],["2023-04-19",1.86,1.89,1.83,1.85,303900.0],["2023-04-20",1.86,1.86,1.79,1.81,413900.0],["2023-04-21",1.84,1.84,1.79,1.8,114900.0],["2023-04-24",1.79,1.8,1.74,1.78,204300.0],["2023-04-25",1.77,1.772,1.7,1.73,283600.0],["2023-04-26",1.78,1.78,1.61,1.64,832900.0],["2023-04-27",1.68,1.76,1.64,1.73,363100.0],["2023-04-28",1.73,1.845,1.69,1.81,546500.0],["2023-05-01",1.81,1.9,1.78,1.86,529000.0],["2023-05-02",1.88,2.0,1.86,1.96,862200.0],["2023-05-03",1.98,1.99,1.93,1.96,393100.0],["2023-05-04",2.0,2.035,1.9,1.92,310700.0],["2023-05-05",1.93,1.95,1.835,1.89,628100.0],["2023-05-08",1.87,1.96,1.87,1.88,377200.0],["2023-05-09",1.89,1.94,1.84,1.93,756800.0],["2023-05-10",1.96,1.989,1.89,1.91,295600.0],["2023-05-11",1.9,1.937,1.84,1.85,420800.0],["2023-05-12",1.84,2.08,1.79,2.05,939000.0],["2023-05-15",2.08,2.64,2.01,2.52,3187400.0],["2023-05-16",2.47,2.77,2.41,2.47,1495200.0],["2023-05-17",2.47,2.99,2.39,2.95,2110400.0],["2023-05-18",2.99,3.09,2.62,2.75,934100.0],["2023-05-19",2.78,2.97,2.72,2.94,796100.0],["2023-05-22",2.97,3.22,2.91,3.2,1137400.0],["2023-05-23",3.19,3.45,3.16,3.19,1405500.0],["2023-05-24",3.22,3.27,2.85,3.11,1463900.0],["2023-05-25",3.19,3.345,3.0,3.05,1664600.0],["2023-05-26",3.07,3.07,2.8,2.83,690900.0],["2023-05-30",2.81,3.25,2.81,3.21,1118700.0],["2023-05-31",3.18,3.22,2.97,3.11,905200.0],["2023-06-01",3.06,3.255,3.01,3.13,666100.0],["2023-06-02",3.22,3.26,2.77,2.9,2368400.0],["2023-06-05",2.91,3.165,2.9,2.92,577800.0],["2023-06-06",2.92,3.0,2.885,2.94,649200.0],["2023-06-07",2.95,2.99,2.845,2.95,291600.0],["2023-06-08",2.88,2.98,2.81,2.92,974400.0],["2023-06-09",2.92,2.925,2.83,2.87,242600.0],["2023-06-12",2.9,3.0,2.83,2.85,336400.0],["2023-06-13",2.87,2.93,2.82,2.87,307500.0],["2023-06-14",2.9,2.93,2.77,2.89,551600.0],["2023-06-15",2.86,2.915,2.815,2.83,346800.0],["2023-06-16",2.88,2.93,2.81,2.89,605500.0],["2023-06-20",2.94,3.06,2.815,2.97,463100.0],["2023-06-21",2.95,2.955,2.84,2.88,309900.0],["2023-06-22",2.88,2.9,2.68,2.68,401000.0],["2023-06-23",2.72,2.72,2.54,2.55,304600.0],["2023-06-26",2.59,2.61,2.43,2.58,361200.0],["2023-06-27",2.58,2.68,2.45,2.58,947200.0],["2023-06-28",2.59,2.631,2.41,2.41,1020600.0],["2023-06-29",2.38,2.43,2.215,2.28,670300.0],["2023-06-30",2.32,2.412,2.25,2.38,987700.0],["2023-07-03",2.42,2.56,2.4,2.54,187200.0],["2023-07-05",2.54,2.725,2.538,2.59,666700.0],["2023-07-06",2.57,2.607,2.44,2.48,652100.0],["2023-07-07",2.44,2.51,2.44,2.48,670200.0],["2023-07-10",2.47,2.53,2.43,2.47,783300.0],["2023-07-11",2.57,2.57,2.41,2.45,334800.0],["2023-07-12",2.48,2.555,2.421,2.51,722500.0],["2023-07-13",2.52,2.58,2.48,2.52,294300.0],["2023-07-14",2.51,2.59,2.39,2.46,260900.0],["2023-07-17",2.46,2.54,2.455,2.5,424500.0],["2023-07-18",2.52,2.64,2.485,2.57,320500.0],["2023-07-19",2.59,2.79,2.59,2.7,654500.0],["2023-07-20",2.77,2.8,2.65,2.73,388800.0],["2023-07-21",2.8,2.905,2.72,2.87,390200.0],["2023-07-24",2.87,2.955,2.785,2.88,636100.0],["2023-07-25",2.86,2.9,2.825,2.88,436700.0],["2023-07-26",2.83,2.86,2.765,2.79,300100.0],["2023-07-27",2.79,2.79,2.645,2.7,443000.0],["2023-07-28",2.71,3.185,2.71,3.16,1037900.0],["2023-07-31",3.14,3.28,3.1,3.23,416100.0],["2023-08-01",3.19,3.22,3.085,3.15,883100.0],["2023-08-02",3.12,3.14,2.96,3.13,386600.0],["2023-08-03",2.98,3.18,2.9,3.0,341900.0],["2023-08-04",3.02,3.315,3.01,3.02,994500.0],["2023-08-07",3.02,3.045,2.795,2.86,420600.0],["2023-08-08",2.84,2.99,2.813,2.97,268600.0],["2023-08-09",2.91,3.01,2.89,2.99,204100.0],["2023-08-10",2.95,3.03,2.88,2.91,183600.0],["2023-08-11",2.86,2.895,2.76,2.76,224600.0],["2023-08-14",2.82,2.82,2.64,2.78,180800.0],["2023-08-15",2.76,2.79,2.695,2.75,231500.0],["2023-08-16",2.75,2.78,2.63,2.64,235300.0],["2023-08-17",2.72,3.01,2.72,2.94,656500.0],["2023-08-18",2.94,3.18,2.93,3.15,760500.0],["2023-08-21",3.17,3.33,3.11,3.23,571600.0],["2023-08-22",3.32,3.34,3.105,3.27,681500.0],["2023-08-23",3.25,3.383,3.25,3.36,352900.0],["2023-08-24",3.36,3.36,3.23,3.28,454700.0],["2023-08-25",3.3,3.3,3.12,3.19,199700.0],["2023-08-28",3.2,3.3,3.135,3.3,240100.0],["2023-08-29",3.27,3.36,3.255,3.3,266500.0],["2023-08-30",3.25,3.35,3.25,3.3,85400.0],["2023-08-31",3.31,3.31,3.21,3.21,95000.0],["2023-09-01",3.17,3.41,3.17,3.34,356600.0],["2023-09-05",3.29,3.34,3.0,3.14,432200.0],["2023-09-06",3.14,3.15,3.005,3.05,117700.0],["2023-09-07",3.02,3.13,2.97,3.12,128700.0],["2023-09-08",3.11,3.15,3.03,3.06,381200.0],["2023-09-11",3.06,3.07,2.94,3.05,229700.0],["2023-09-12",3.06,3.1,2.95,2.96,742700.0],["2023-09-13",2.96,2.98,2.84,2.87,392100.0],["2023-09-14",2.95,2.95,2.81,2.89,289500.0],["2023-09-15",2.98,2.98,2.83,2.87,289500.0],["2023-09-18",2.86,2.91,2.725,2.81,277400.0],["2023-09-19",2.81,2.89,2.74,2.8,274900.0],["2023-09-20",2.78,2.83,2.745,2.77,188000.0],["2023-09-21",2.75,2.77,2.665,2.67,256400.0],["2023-09-22",2.74,2.74,2.26,2.34,882700.0],["2023-09-25",2.36,2.42,2.235,2.37,257900.0],["2023-09-26",2.34,2.56,2.34,2.34,273600.0],["2023-09-27",2.32,2.41,2.31,2.32,135100.0],["2023-09-28",2.395,2.42,2.29,2.41,186300.0],["2023-09-29",2.5,2.5,2.3,2.33,223100.0],["2023-10-02",2.34,2.35,2.17,2.18,297400.0],["2023-10-03",2.16,2.18,2.01,2.13,503400.0],["2023-10-04",2.14,2.2,2.09,2.19,184600.0],["2023-10-05",2.19,2.31,2.18,2.31,266900.0],["2023-10-06",2.28,2.31,2.22,2.23,203800.0],["2023-10-09",2.23,2.28,2.13,2.26,294100.0],["2023-10-10",2.27,2.455,2.22,2.44,225700.0],["2023-10-11",2.45,2.56,2.33,2.35,168500.0],["2023-10-12",2.38,2.395,2.26,2.31,302200.0],["2023-10-13",2.33,2.375,2.27,2.35,160500.0],["2023-10-16",2.37,2.45,2.235,2.34,234700.0],["2023-10-17",2.32,2.52,2.266,2.51,292300.0],["2023-10-18",2.5,2.54,2.42,2.53,267200.0],["2023-10-19",2.55,2.585,2.425,2.5,508400.0],["2023-10-20",2.46,2.56,2.31,2.56,514800.0],["2023-10-23",2.5,2.55,2.21,2.53,380400.0],["2023-10-24",2.59,2.73,2.472,2.69,476700.0],["2023-10-25",2.76,2.83,2.62,2.79,498400.0],["2023-10-26",2.8,2.83,2.68,2.69,231800.0],["2023-10-27",2.65,2.78,2.59,2.64,604500.0],["2023-10-30",2.64,2.795,2.555,2.72,677000.0],["2023-10-31",2.68,2.86,2.64,2.82,337400.0],["2023-11-01",2.8,3.0,2.77,2.95,394900.0],["2023-11-02",2.91,3.405,2.89,3.39,1660500.0],["2023-11-03",3.22,4.11,3.22,4.09,2562000.0],["2023-11-06",4.07,4.08,3.59,3.7,594100.0],["2023-11-07",3.62,3.81,3.61,3.68,393300.0],["2023-11-08",3.7,3.715,3.47,3.7,673300.0],["2023-11-09",3.79,3.83,3.49,3.49,338300.0],["2023-11-10",3.49,3.49,3.311,3.43,375200.0],["2023-11-13",3.42,3.68,3.305,3.66,436200.0],["2023-11-14",3.7,3.97,3.7,3.95,1177200.0],["2023-11-15",4.0,4.39,3.97,4.24,3246000.0],["2023-11-16",4.21,4.39,4.12,4.35,1303600.0],["2023-11-17",4.28,4.46,4.25,4.45,1673800.0],["2023-11-20",4.5,4.63,4.07,4.41,1109000.0],["2023-11-21",4.35,4.408,4.04,4.05,285500.0],["2023-11-22",4.12,4.5,4.095,4.48,1752300.0],["2023-11-24",4.51,4.8,4.46,4.8,809400.0],["2023-11-27",4.64,4.83,4.573,4.78,747100.0],["2023-11-28",4.78,4.8,3.06,4.55,4931600.0],["2023-11-29",4.63,4.75,4.04,4.08,602900.0],["2023-11-30",4.2,4.425,4.16,4.28,424300.0],["2023-12-01",4.27,4.27,3.82,4.19,512900.0],["2023-12-04",4.16,4.2,3.84,3.9,449200.0],["2023-12-05",3.86,4.105,3.8,4.01,288900.0],["2023-12-06",4.04,4.2,3.805,3.89,773500.0],["2023-12-07",3.94,4.105,3.87,4.08,314900.0],["2023-12-08",4.17,4.48,3.9,4.36,1029100.0],["2023-12-11",4.3,4.7,4.17,4.49,1214300.0],["2023-12-12",4.47,4.62,4.44,4.5,776200.0],["2023-12-13",4.8,4.935,4.61,4.85,1742900.0],["2023-12-14",4.95,5.14,4.72,4.97,1776400.0],["2023-12-15",4.9,5.06,4.9,5.01,1164700.0],["2023-12-18",5.05,5.2,4.95,5.18,820500.0],["2023-12-19",5.22,5.44,5.08,5.2,1149900.0],["2023-12-20",5.2,5.7,5.185,5.5,1790100.0],["2023-12-21",5.58,5.74,5.57,5.64,1061900.0],["2023-12-22",5.7,5.9,5.629,5.68,650900.0],["2023-12-26",5.75,6.56,5.69,6.54,2295000.0],["2023-12-27",6.63,6.94,6.34,6.63,1986100.0],["2023-12-28",6.61,6.81,6.35,6.63,2717700.0],["2023-12-29",6.68,6.84,6.33,6.44,2367900.0],["2024-01-02",6.35,7.0,6.31,6.84,869000.0],["2024-01-03",6.8,7.0,6.56,6.61,782200.0],["2024-01-04",6.65,6.65,6.19,6.35,1334400.0],["2024-01-05",6.3,6.499,6.182,6.28,1233100.0],["2024-01-08",6.25,6.745,5.94,6.58,2512700.0],["2024-01-09",6.46,6.84,6.42,6.84,1074000.0],["2024-01-10",6.66,7.1,6.46,6.79,1358200.0],["2024-01-11",6.81,7.31,6.57,7.29,1696200.0],["2024-01-12",7.35,7.45,6.95,7.19,1469900.0],["2024-01-16",7.1,7.25,6.87,7.21,829100.0],["2024-01-17",7.17,7.2,6.32,6.49,1448600.0],["2024-01-18",6.52,6.54,6.02,6.32,1293600.0],["2024-01-19",6.35,6.45,5.965,6.11,1573100.0],["2024-01-22",6.26,6.43,5.715,5.75,1592200.0],["2024-01-23",5.68,5.79,5.41,5.52,1320200.0],["2024-01-24",5.47,6.1,5.47,5.74,2028800.0],["2024-01-25",5.8,5.95,5.53,5.95,1681700.0],["2024-01-26",5.91,6.01,5.68,5.94,1126200.0],["2024-01-29",5.94,6.4,5.91,6.14,967200.0],["2024-01-30",6.03,6.36,5.85,5.86,458800.0],["2024-01-31",5.86,6.26,5.85,6.02,468300.0],["2024-02-01",6.12,6.205,5.88,5.93,2068500.0],["2024-02-02",5.84,6.11,5.69,6.03,909600.0],["2024-02-05",5.99,6.35,5.824,6.24,625700.0],["2024-02-06",6.26,6.58,6.1,6.41,594800.0],["2024-02-07",6.36,6.55,6.23,6.32,376200.0],["2024-02-08",6.5,6.5,5.56,6.0,12049700.0],["2024-02-09",6.04,6.51,5.98,6.38,6045100.0],["2024-02-12",6.52,7.23,6.41,6.99,5054400.0],["2024-02-13",6.73,7.06,6.55,6.85,1608900.0],["2024-02-14",7.01,7.37,6.93,7.25,3769600.0],["2024-02-15",7.25,7.31,7.015,7.08,1642000.0],["2024-02-16",7.0,7.04,6.71,6.83,1239600.0],["2024-02-20",6.75,6.93,6.65,6.66,1511300.0],["2024-02-21",6.61,6.7,6.16,6.2,2023400.0],["2024-02-22",6.26,6.3,5.88,6.07,1003700.0],["2024-02-23",6.11,6.2,5.925,6.11,1650600.0],["2024-02-26",6.15,6.5,6.02,6.33,1052500.0],["2024-02-27",6.36,6.51,6.075,6.14,3091000.0],["2024-02-28",6.11,6.245,5.89,5.93,1083400.0],["2024-02-29",5.93,6.05,5.74,6.0,2097900.0],["2024-03-01",6.0,6.4,5.98,6.23,808100.0],["2024-03-04",6.32,6.38,5.78,5.79,945800.0],["2024-03-05",5.79,5.91,5.64,5.7,862100.0],["2024-03-06",5.8,5.846,5.595,5.66,623900.0],["2024-03-07",5.6,5.748,5.39,5.39,1919300.0],["2024-03-08",5.55,5.8,5.43,5.71,999300.0],["2024-03-11",5.75,5.836,5.355,5.41,904400.0],["2024-03-12",5.42,5.57,5.3,5.39,1503200.0],["2024-03-13",5.33,5.495,5.31,5.48,1097600.0],["2024-03-14",5.58,6.26,5.37,5.7,2952500.0],["2024-03-15",5.7,5.87,5.525,5.82,2012500.0],["2024-03-18",5.82,6.26,5.8,6.205,1264100.0],["2024-03-19",6.22,6.28,6.035,6.2,1257000.0],["2024-03-20",6.29,6.625,6.13,6.55,1726300.0],["2024-03-21",6.54,6.6,6.23,6.25,684200.0],["2024-03-22",6.2,6.365,6.18,6.32,513700.0],["2024-03-25",6.48,6.6,6.305,6.33,610700.0],["2024-03-26",6.39,6.48,6.16,6.17,537400.0],["2024-03-27",6.17,6.3,6.035,6.24,412900.0],["2024-03-28",6.24,6.44,6.19,6.38,695000.0],["2024-04-01",6.27,6.31,5.58,5.68,2400900.0],["2024-04-02",5.65,5.835,5.47,5.51,1036900.0],["2024-04-03",5.47,5.67,5.4,5.49,883600.0],["2024-04-04",5.54,5.84,5.451,5.51,685700.0],["2024-04-05",5.45,5.7,5.37,5.6,703900.0],["2024-04-08",5.67,5.67,5.255,5.43,1507300.0],["2024-04-09",5.54,5.54,5.285,5.43,492200.0],["2024-04-10",5.43,5.43,5.15,5.15,905600.0],["2024-04-11",5.17,5.41,5.17,5.33,795100.0],["2024-04-12",5.21,5.37,4.98,5.02,1494200.0],["2024-04-15",5.0,5.19,4.85,4.9,788700.0],["2024-04-16",4.9,5.0,4.84,4.86,612000.0],["2024-04-17",5.1,5.1,4.825,4.84,788200.0],["2024-04-18",5.14,5.25,4.79,4.8,1211700.0],["2024-04-19",4.75,4.87,4.485,4.52,1408000.0],["2024-04-22",4.5,4.65,4.475,4.56,1154000.0],["2024-04-23",4.58,4.71,4.48,4.48,1723800.0],["2024-04-24",4.52,4.6,4.15,4.21,2720800.0],["2024-04-25",4.18,4.29,3.96,4.08,3872800.0],["2024-04-26",4.09,4.145,3.99,4.0,2745500.0],["2024-04-29",4.0,4.14,3.785,3.8,5154300.0],["2024-04-30",3.74,3.87,3.61,3.68,3572000.0],["2024-05-01",3.68,4.165,3.625,4.0,7722900.0],["2024-05-02",4.03,4.195,3.96,4.11,1772100.0],["2024-05-03",4.22,4.37,4.055,4.19,1949000.0],["2024-05-06",4.25,4.318,4.03,4.08,2023800.0],["2024-05-07",4.08,4.16,3.98,4.01,2001200.0],["2024-05-08",3.99,4.2,3.94,4.11,1679000.0],["2024-05-09",4.11,4.275,4.09,4.17,887200.0],["2024-05-10",4.16,4.26,3.91,3.99,1024000.0],["2024-05-13",3.95,4.015,3.753,4.01,1062500.0],["2024-05-14",3.97,4.14,3.895,3.93,1008100.0],["2024-05-15",4.09,4.21,3.92,3.93,984400.0],["2024-05-16",3.95,4.18,3.91,4.07,2575900.0],["2024-05-17",4.5,4.84,4.39,4.39,2033100.0],["2024-05-20",4.37,4.46,3.94,4.02,1447600.0],["2024-05-21",4.0,4.2,3.86,3.87,1391500.0],["2024-05-22",3.85,3.895,3.77,3.84,678600.0],["2024-05-23",3.86,3.97,3.78,3.87,960700.0],["2024-05-24",3.89,3.935,3.81,3.92,511900.0],["2024-05-28",3.96,4.06,3.9,4.02,529900.0],["2024-05-29",3.97,4.07,3.91,4.02,638500.0],["2024-05-30",4.05,4.15,3.98,3.99,885800.0],["2024-05-31",4.0,4.205,3.98,4.19,1494800.0],["2024-06-03",4.25,4.51,4.15,4.5,1425200.0],["2024-06-04",4.5,4.56,4.115,4.19,1884500.0],["2024-06-05",4.16,4.36,4.16,4.29,1528200.0],["2024-06-06",4.3,4.33,4.2,4.28,1639500.0],["2024-06-07",4.27,4.28,3.995,4.0,1677600.0],["2024-06-10",3.98,4.08,3.895,4.05,1461100.0],["2024-06-11",4.04,4.33,3.97,4.31,1034600.0],["2024-06-12",4.4,4.43,4.07,4.34,2010900.0],["2024-06-13",4.33,4.56,4.23,4.53,1383600.0],["2024-06-14",4.49,4.55,4.32,4.5,1694700.0],["2024-06-17",4.5,4.775,4.22,4.31,1816700.0],["2024-06-18",4.3,4.33,3.87,3.9,1845400.0],["2024-06-20",3.96,4.09,3.82,3.86,1423800.0],["2024-06-21",3.91,4.025,3.82,3.83,2110300.0],["2024-06-24",3.85,3.9,3.7,3.72,1005900.0],["2024-06-25",3.73,3.73,3.48,3.48,1257200.0],["2024-06-26",3.48,3.57,3.345,3.36,1031100.0],["2024-06-27",3.38,3.435,3.23,3.33,904000.0],["2024-06-28",3.33,3.555,3.125,3.48,2450800.0],["2024-07-01",3.45,3.55,3.37,3.47,638100.0],["2024-07-02",3.44,3.47,3.31,3.38,1546800.0],["2024-07-03",3.41,3.505,3.38,3.49,641800.0],["2024-07-05",3.5,3.52,3.29,3.45,1575800.0],["2024-07-08",3.46,3.74,3.44,3.73,2003100.0],["2024-07-09",3.71,3.87,3.635,3.8,1233600.0],["2024-07-10",3.81,3.95,3.79,3.93,628400.0],["2024-07-11",3.99,4.245,3.96,4.15,2672200.0],["2024-07-12",4.18,4.28,3.93,4.25,5064500.0],["2024-07-15",4.28,4.54,4.26,4.45,2012300.0],["2024-07-16",4.48,4.58,4.43,4.51,664000.0],["2024-07-17",4.44,4.52,4.32,4.43,1000800.0],["2024-07-18",4.42,4.455,4.265,4.35,1471300.0],["2024-07-19",4.33,4.36,4.2,4.25,892000.0],["2024-07-22",4.25,4.32,4.16,4.3,891200.0],["2024-07-23",4.25,4.32,4.22,4.29,389900.0],["2024-07-24",4.25,4.43,4.205,4.29,1086600.0],["2024-07-25",4.34,4.7,4.28,4.6,1366300.0],["2024-07-26",4.64,4.77,4.53,4.67,626700.0],["2024-07-29",4.66,4.68,4.48,4.63,770300.0],["2024-07-30",4.66,4.717,4.385,4.47,790600.0],["2024-07-31",4.54,4.835,4.46,4.69,828400.0],["2024-08-01",4.79,4.83,4.435,4.51,625100.0],["2024-08-02",4.34,4.57,4.25,4.5,1443100.0],["2024-08-05",4.28,4.495,4.205,4.25,1559000.0],["2024-08-06",4.24,4.25,3.84,3.9,947900.0],["2024-08-07",4.01,4.08,3.875,4.02,1295600.0],["2024-08-08",4.16,4.16,3.61,3.64,1150200.0],["2024-08-09",3.8,3.8,3.55,3.67,451900.0],["2024-08-12",3.7,3.76,3.61,3.68,464300.0],["2024-08-13",3.7,3.76,3.62,3.75,726900.0],["2024-08-14",3.76,3.78,3.585,3.59,713500.0],["2024-08-15",3.65,3.805,3.65,3.75,789500.0],["2024-08-16",3.75,3.81,3.68,3.75,668900.0],["2024-08-19",3.76,3.965,3.7,3.84,980300.0],["2024-08-20",3.85,4.0,3.85,3.99,599000.0],["2024-08-21",4.0,4.115,3.995,4.08,512600.0],["2024-08-22",4.08,4.15,3.9,3.96,621900.0],["2024-08-23",3.98,4.03,3.94,3.99,493100.0],["2024-08-26",4.0,4.01,3.865,3.97,312600.0],["2024-08-27",3.93,3.945,3.87,3.93,316400.0],["2024-08-28",3.89,3.93,3.83,3.92,377100.0],["2024-08-29",3.95,3.99,3.81,3.81,256500.0],["2024-08-30",3.85,3.94,3.8,3.93,347900.0],["2024-09-03",3.91,4.12,3.81,3.85,630100.0],["2024-09-04",3.82,4.12,3.8,4.1,527600.0],["2024-09-05",4.12,4.48,4.02,4.44,871300.0],["2024-09-06",4.44,4.53,3.995,4.005,1175500.0],["2024-09-09",4.05,4.3,4.05,4.09,530400.0],["2024-09-10",4.1,4.2,3.98,4.12,627700.0],["2024-09-11",4.12,4.12,3.955,4.09,605000.0],["2024-09-12",4.1,4.12,3.9,3.95,354100.0],["2024-09-13",4.0,4.13,3.875,4.08,791600.0],["2024-09-16",4.23,4.23,3.66,4.0,932600.0],["2024-09-17",4.17,4.17,3.75,3.84,929200.0],["2024-09-18",3.9,4.01,3.829,3.87,1020400.0],["2024-09-19",4.45,4.45,3.81,3.85,764000.0],["2024-09-20",3.82,3.86,3.64,3.73,748000.0],["2024-09-23",3.7,3.75,3.475,3.5,986500.0],["2024-09-24",3.53,3.61,3.42,3.51,523600.0],["2024-09-25",3.51,3.548,3.375,3.45,1067500.0],["2024-09-26",3.51,3.595,3.425,3.48,490600.0],["2024-09-27",3.49,3.655,3.405,3.63,572200.0],["2024-09-30",3.62,3.7,3.54,3.63,499200.0],["2024-10-01",3.61,3.65,3.53,3.6,942400.0],["2024-10-02",3.58,4.0,3.57,3.97,1294100.0],["2024-10-03",3.97,3.98,3.8,3.9,680900.0],["2024-10-04",3.92,3.99,3.84,3.98,347400.0],["2024-10-07",3.97,4.028,3.85,3.91,604100.0],["2024-10-08",3.92,4.09,3.905,4.06,890600.0],["2024-10-09",4.06,4.08,3.935,3.98,1006200.0],["2024-10-10",4.0,4.14,3.92,4.11,848500.0],["2024-10-11",4.1,4.38,4.03,4.14,1101900.0],["2024-10-14",4.1,4.2,4.067,4.18,328900.0],["2024-10-15",4.248,4.325,4.11,4.26,674900.0],["2024-10-16",4.24,4.53,4.24,4.51,700200.0],["2024-10-17",4.5,4.85,4.5,4.7,2148100.0],["2024-10-18",4.948,5.0,4.67,4.8,2447800.0],["2024-10-21",4.76,4.788,4.47,4.52,909400.0],["2024-10-22",4.54,4.635,4.385,4.44,1011000.0],["2024-10-23",4.41,4.515,4.371,4.47,414900.0],["2024-10-24",4.48,4.513,4.395,4.44,530900.0],["2024-10-25",4.45,4.56,4.42,4.44,726100.0],["2024-10-28",4.54,4.69,4.4,4.55,2207800.0],["2024-10-29",4.5,4.59,4.31,4.34,1144400.0],["2024-10-30",4.35,4.36,3.98,4.0,1917400.0],["2024-10-31",4.0,4.0,3.33,3.37,6996400.0],["2024-11-01",3.42,3.565,3.4,3.5,1901300.0],["2024-11-04",3.52,3.56,3.315,3.34,2622200.0],["2024-11-05",3.35,3.4,3.235,3.38,856100.0],["2024-11-06",3.55,3.78,3.34,3.57,4221600.0],["2024-11-07",3.66,4.06,3.63,4.04,1204600.0],["2024-11-08",4.03,4.12,3.53,3.73,4660200.0],["2024-11-11",3.95,3.99,3.49,3.51,4633400.0],["2024-11-12",3.72,3.72,3.31,3.33,2919300.0],["2024-11-13",3.4,3.54,3.26,3.29,1774900.0],["2024-11-14",3.38,3.38,2.98,3.01,2582200.0],["2024-11-15",3.16,3.18,2.94,3.08,2714700.0],["2024-11-18",3.24,3.25,2.92,2.99,2522300.0],["2024-11-19",2.97,3.0,2.88,2.95,1759100.0],["2024-11-20",2.97,3.0,2.74,2.8,2424300.0],["2024-11-21",2.83,2.895,2.69,2.84,3816200.0],["2024-11-22",2.82,3.05,2.76,2.94,1638200.0],["2024-11-25",2.97,3.08,2.93,2.98,1734100.0],["2024-11-26",2.99,3.27,2.99,3.095,1802500.0],["2024-11-27",3.13,3.39,3.13,3.27,1610300.0],["2024-11-29",3.32,3.38,3.25,3.32,951200.0],["2024-12-02",3.39,3.45,3.245,3.26,1171300.0],["2024-12-03",3.21,3.22,2.94,3.2,1887100.0],["2024-12-04",3.18,3.18,3.03,3.05,1313100.0],["2024-12-05",3.05,3.11,2.89,2.92,1712700.0],["2024-12-06",2.94,2.98,2.855,2.94,1255200.0],["2024-12-09",2.93,3.08,2.915,2.95,1363300.0],["2024-12-10",2.94,2.95,2.825,2.87,2088800.0],["2024-12-11",2.9,2.97,2.8,2.9,1564700.0],["2024-12-12",2.86,2.875,2.69,2.69,1700300.0],["2024-12-13",2.7,2.72,2.45,2.49,4146300.0],["2024-12-16",2.5,2.659,2.44,2.58,2624600.0],["2024-12-17",2.6,2.609,2.47,2.49,1548600.0],["2024-12-18",2.45,2.465,2.29,2.29,2278900.0],["2024-12-19",2.32,2.34,2.24,2.24,1373900.0],["2024-12-20",2.23,2.35,2.2,2.29,2614200.0],["2024-12-23",2.3,2.354,2.16,2.18,2235400.0],["2024-12-24",2.12,2.26,2.07,2.25,1651100.0],["2024-12-26",2.25,2.33,2.21,2.3,1258300.0],["2024-12-27",2.34,2.355,2.19,2.26,1721100.0],["2024-12-30",2.34,2.34,2.17,2.21,965500.0],["2024-12-31",2.24,2.35,2.21,2.35,939100.0],["2025-01-02",2.4,2.78,2.38,2.63,1778000.0],["2025-01-03",2.75,2.8,2.605,2.68,1297400.0],["2025-01-06",2.69,2.7,2.57,2.6,1128500.0],["2025-01-07",2.62,2.69,2.485,2.52,998900.0],["2025-01-08",2.49,2.49,2.36,2.41,961300.0],["2025-01-10",2.38,2.43,2.318,2.36,831300.0],["2025-01-13",2.31,2.33,2.23,2.3,950900.0],["2025-01-14",2.31,2.335,2.18,2.21,1426300.0],["2025-01-15",2.3,2.38,2.25,2.33,1152000.0],["2025-01-16",2.31,2.34,2.18,2.22,1025500.0],["2025-01-17",2.22,2.3,2.19,2.22,805700.0],["2025-01-21",2.25,2.28,2.18,2.19,671500.0],["2025-01-22",2.18,2.2,2.115,2.16,1333300.0],["2025-01-23",2.24,2.305,2.16,2.29,1248100.0],["2025-01-24",2.3,2.38,2.28,2.37,1529300.0],["2025-01-27",2.35,2.43,2.25,2.26,885300.0],["2025-01-28",2.26,2.26,2.145,2.2,1048700.0],["2025-01-29",2.18,2.24,2.12,2.14,1001500.0],["2025-01-30",2.15,2.23,2.11,2.2,987800.0],["2025-01-31",2.21,2.26,2.17,2.21,1105900.0],["2025-02-03",2.2,2.23,2.085,2.11,965100.0],["2025-02-04",2.11,2.19,2.07,2.17,1268100.0],["2025-02-05",2.18,2.22,2.11,2.13,1339600.0],["2025-02-06",2.14,2.225,2.09,2.1,1342100.0],["2025-02-07",2.1,2.13,1.99,2.03,1515400.0],["2025-02-10",2.04,2.05,1.9,1.92,1190300.0],["2025-02-11",1.93,1.93,1.87,1.91,1174700.0],["2025-02-12",1.91,1.98,1.895,1.96,1475400.0],["2025-02-13",1.98,1.996,1.92,1.94,904200.0],["2025-02-14",1.98,2.07,1.94,2.04,1398800.0],["2025-02-18",2.04,2.15,2.01,2.03,1129100.0],["2025-02-19",2.11,2.13,1.98,2.0,950000.0],["2025-02-20",2.01,2.01,1.92,1.95,744100.0],["2025-02-21",1.98,2.01,1.93,1.95,1048400.0],["2025-02-24",1.95,1.955,1.85,1.88,1371100.0],["2025-02-25",1.9,1.92,1.79,1.79,1866000.0],["2025-02-26",1.8,1.85,1.8,1.82,1148900.0],["2025-02-27",1.81,1.84,1.75,1.75,1443800.0],["2025-02-28",1.75,1.75,1.68,1.73,1930500.0],["2025-03-03",1.74,1.76,1.69,1.75,1944500.0],["2025-03-04",1.75,1.85,1.7,1.83,1456600.0],["2025-03-05",1.87,2.13,1.86,2.06,3383000.0],["2025-03-06",2.03,2.075,1.962,2.07,863300.0],["2025-03-07",2.07,2.08,1.96,2.01,444000.0],["2025-03-10",1.96,2.044,1.9,1.94,1233500.0],["2025-03-11",1.92,1.95,1.84,1.94,1050300.0],["2025-03-12",1.94,2.0,1.89,1.98,558300.0],["2025-03-13",1.97,2.0,1.87,1.89,964000.0],["2025-03-14",1.94,1.96,1.87,1.87,1016500.0],["2025-03-17",1.9,1.91,1.79,1.82,992300.0],["2025-03-18",1.8,1.85,1.74,1.79,557100.0],["2025-03-19",1.82,1.94,1.78,1.94,1181600.0],["2025-03-20",2.01,2.015,1.66,1.675,4375300.0],["2025-03-21",1.73,1.746,1.56,1.7,1643000.0],["2025-03-24",1.71,1.745,1.691,1.71,1072800.0],["2025-03-25",1.71,1.73,1.61,1.62,613000.0],["2025-03-26",1.62,1.66,1.58,1.63,1079400.0],["2025-03-27",1.62,1.69,1.61,1.65,643500.0],["2025-03-28",1.65,1.7,1.63,1.66,697400.0],["2025-03-31",1.61,1.63,1.52,1.55,2194100.0],["2025-04-01",1.57,1.629,1.392,1.41,1892400.0],["2025-04-02",1.42,1.61,1.42,1.57,2084400.0],["2025-04-03",1.525,1.56,1.455,1.51,1818800.0],["2025-04-04",1.47,1.51,1.31,1.33,1737800.0],["2025-04-07",1.33,1.37,1.23,1.31,1982000.0],["2025-04-08",1.4,1.4,1.18,1.18,1937600.0],["2025-04-09",1.18,1.27,1.135,1.21,5175000.0],["2025-04-10",1.23,1.28,1.13,1.14,2072100.0],["2025-04-11",1.15,1.36,1.105,1.36,4473500.0],["2025-04-14",1.39,1.4,1.295,1.34,1078800.0],["2025-04-15",1.34,1.45,1.34,1.4,1350200.0],["2025-04-16",1.41,1.44,1.32,1.35,1109100.0],["2025-04-17",1.34,1.485,1.33,1.43,1166500.0],["2025-04-21",1.51,1.53,1.41,1.44,1639200.0],["2025-04-22",1.47,1.605,1.455,1.6,3174600.0],["2025-04-23",1.65,1.72,1.42,1.51,2584800.0],["2025-04-24",1.56,1.56,1.34,1.4,3277700.0],["2025-04-25",1.41,1.41,1.3,1.33,2742400.0],["2025-04-28",1.35,1.41,1.29,1.39,2288900.0],["2025-04-29",1.39,1.39,1.29,1.31,2156400.0],["2025-04-30",1.28,1.41,1.27,1.41,1733900.0],["2025-05-01",1.42,1.43,1.33,1.35,1356400.0],["2025-05-02",1.36,1.44,1.345,1.35,3020500.0],["2025-05-05",1.36,1.369,1.3,1.33,1339800.0],["2025-05-06",1.33,1.33,1.175,1.18,1939200.0],["2025-05-07",1.18,1.25,1.15,1.23,2990300.0],["2025-05-08",1.46,1.48,1.3,1.35,5462700.0],["2025-05-09",1.36,1.48,1.32,1.32,2763500.0],["2025-05-12",1.35,1.47,1.335,1.35,3216700.0],["2025-05-13",1.37,1.38,1.22,1.27,3053300.0],["2025-05-14",1.28,1.295,1.19,1.22,1980400.0],["2025-05-15",1.21,1.3,1.185,1.29,1590100.0],["2025-05-16",1.29,1.36,1.29,1.33,2827400.0],["2025-05-19",1.34,1.49,1.34,1.48,3088100.0],["2025-05-20",1.47,1.555,1.445,1.53,2434700.0],["2025-05-21",1.51,1.589,1.46,1.47,1994400.0],["2025-05-22",1.48,1.54,1.48,1.53,970100.0],["2025-05-23",1.53,1.54,1.485,1.54,1154400.0],["2025-05-27",1.57,1.59,1.515,1.57,1992300.0],["2025-05-28",1.57,1.67,1.541,1.65,1448300.0],["2025-05-29",1.69,1.79,1.675,1.75,2296800.0],["2025-05-30",1.75,1.78,1.69,1.75,1685200.0],["2025-06-02",1.78,1.95,1.745,1.91,2006100.0],["2025-06-03",1.98,2.165,1.94,2.07,5901800.0],["2025-06-04",2.17,2.21,2.065,2.09,3617500.0],["2025-06-05",2.1,2.27,2.04,2.26,3130300.0],["2025-06-06",2.28,2.43,2.28,2.34,2654800.0],["2025-06-09",2.39,2.39,2.26,2.35,2733700.0],["2025-06-10",2.37,2.42,2.26,2.33,2326800.0],["2025-06-11",2.37,2.37,2.21,2.24,2725900.0],["2025-06-12",2.24,2.257,2.12,2.15,2813000.0],["2025-06-13",2.05,2.179,2.05,2.12,1896600.0],["2025-06-16",2.14,2.15,2.0,2.05,2755600.0],["2025-06-17",2.03,2.07,2.0,2.03,2697200.0],["2025-06-18",2.02,2.1,1.975,2.06,1528000.0],["2025-06-20",2.06,2.089,2.0,2.05,1781300.0],["2025-06-23",2.05,2.21,2.006,2.21,2232900.0],["2025-06-24",2.24,2.28,2.17,2.27,1511900.0],["2025-06-25",2.27,2.32,2.19,2.32,1713200.0],["2025-06-26",2.3,2.34,2.255,2.31,1331400.0],["2025-06-27",2.29,2.335,2.24,2.31,2092000.0],["2025-06-30",2.31,2.345,2.235,2.28,2317300.0],["2025-07-01",2.28,2.34,2.195,2.29,1606400.0],["2025-07-02",2.28,2.44,2.25,2.35,1571000.0],["2025-07-03",2.35,2.38,2.321,2.37,451100.0],["2025-07-07",2.37,2.375,2.24,2.26,2688600.0],["2025-07-08",2.27,2.38,2.235,2.36,1347500.0],["2025-07-09",2.38,2.53,2.367,2.47,1454600.0],["2025-07-10",2.47,2.495,2.41,2.48,917600.0],["2025-07-11",2.45,2.52,2.401,2.47,1132500.0],["2025-07-14",2.5,2.665,2.46,2.65,1874500.0],["2025-07-15",2.69,2.69,2.47,2.49,1680400.0],["2025-07-16",2.51,2.56,2.39,2.44,952600.0],["2025-07-17",2.46,2.469,2.405,2.42,784900.0],["2025-07-18",2.43,2.485,2.39,2.41,1498300.0],["2025-07-21",2.57,2.61,2.43,2.43,1393000.0],["2025-07-22",2.45,2.61,2.41,2.61,1351300.0],["2025-07-23",2.64,2.7,2.53,2.68,1308800.0],["2025-07-24",2.68,2.7,2.57,2.64,2861300.0],["2025-07-25",2.65,2.66,2.5,2.52,1123500.0],["2025-07-28",2.52,2.585,2.48,2.51,2215800.0],["2025-07-29",2.52,2.52,2.33,2.42,2067300.0],["2025-07-30",2.46,2.6,2.42,2.49,2112500.0],["2025-07-31",2.48,2.5,2.38,2.4,2285900.0],["2025-08-01",2.34,2.36,2.23,2.35,1354500.0],["2025-08-04",2.35,2.38,2.31,2.38,1722200.0],["2025-08-05",2.42,2.42,2.34,2.37,1762900.0],["2025-08-06",2.36,2.374,2.25,2.31,1595900.0],["2025-08-07",2.31,2.35,2.27,2.35,1187800.0],["2025-08-08",2.4,2.4,2.29,2.33,1323500.0],["2025-08-11",2.41,2.52,2.33,2.47,2937400.0],["2025-08-12",2.5,2.5,2.11,2.155,4167800.0],["2025-08-13",2.15,2.185,1.825,1.84,4033600.0],["2025-08-14",1.87,1.98,1.84,1.85,2466900.0],["2025-08-15",1.85,1.88,1.65,1.78,12157000.0],["2025-08-18",1.79,1.885,1.78,1.88,3767400.0],["2025-08-19",1.87,1.89,1.75,1.79,2587300.0],["2025-08-20",1.76,1.79,1.7,1.73,2421700.0],["2025-08-21",1.71,1.78,1.71,1.75,2257100.0],["2025-08-22",1.76,1.81,1.745,1.75,1348500.0],["2025-08-25",1.75,1.78,1.6,1.6,2070400.0],["2025-08-26",1.62,1.64,1.53,1.61,3278900.0],["2025-08-27",1.59,1.62,1.57,1.57,1611900.0],["2025-08-28",1.59,1.64,1.53,1.57,2746100.0],["2025-08-29",1.58,1.588,1.485,1.5,2193300.0],["2025-09-02",1.49,1.52,1.39,1.41,7668600.0],["2025-09-03",1.45,1.55,1.43,1.44,7551200.0],["2025-09-04",1.46,1.46,1.4,1.45,1616500.0],["2025-09-05",1.45,1.47,1.4,1.46,8770800.0],["2025-09-08",1.48,1.49,1.42,1.43,2618200.0],["2025-09-09",1.43,1.44,1.35,1.37,9831300.0],["2025-09-10",1.38,1.39,1.34,1.38,3921500.0],["2025-09-11",1.42,1.46,1.385,1.43,8795300.0],["2025-09-12",1.43,1.455,1.33,1.38,5529300.0],["2025-09-15",1.4,1.419,1.295,1.32,4008600.0],["2025-09-16",1.33,1.37,1.3,1.32,6752600.0],["2025-09-17",1.34,1.35,1.26,1.27,3385400.0],["2025-09-18",1.28,1.37,1.28,1.36,5451000.0],["2025-09-19",1.38,1.41,1.325,1.34,3620300.0],["2025-09-22",1.35,1.4,1.33,1.38,3694700.0],["2025-09-23",1.37,1.4,1.33,1.35,1937800.0],["2025-09-24",1.35,1.59,1.35,1.56,9900800.0],["2025-09-25",1.57,1.58,1.47,1.5,11185000.0],["2025-09-26",1.5,1.59,1.5,1.56,3320800.0],["2025-09-29",1.59,1.63,1.57,1.59,3307800.0],["2025-09-30",1.59,1.65,1.57,1.63,3093900.0],["2025-10-01",1.65,1.69,1.635,1.67,2469200.0],["2025-10-02",1.69,1.699,1.56,1.61,2805800.0],["2025-10-03",1.61,1.64,1.57,1.61,2334500.0],["2025-10-06",1.61,1.65,1.53,1.56,2735400.0],["2025-10-07",1.565,1.57,1.45,1.49,4328400.0],["2025-10-08",1.5,1.775,1.5,1.76,7673100.0],["2025-10-09",1.769,1.8,1.72,1.76,3866700.0],["2025-10-10",1.77,1.79,1.62,1.66,2809400.0],["2025-10-13",1.68,1.73,1.635,1.65,2755300.0],["2025-10-14",1.59,1.65,1.58,1.62,2167900.0],["2025-10-15",1.66,1.755,1.66,1.72,2481500.0],["2025-10-16",1.77,1.79,1.65,1.68,2645300.0],["2025-10-17",1.65,1.673,1.58,1.62,1921600.0],["2025-10-20",1.7,1.72,1.64,1.7,3080300.0],["2025-10-21",1.7,1.71,1.61,1.63,1871700.0],["2025-10-22",1.64,1.645,1.545,1.55,2010400.0],["2025-10-23",1.55,1.57,1.5,1.5,1356000.0],["2025-10-24",1.52,1.57,1.505,1.53,1276500.0],["2025-10-27",1.62,1.665,1.53,1.65,5079300.0],["2025-10-28",1.64,1.655,1.52,1.54,1753900.0],["2025-10-29",1.54,1.56,1.46,1.46,2161500.0],["2025-10-30",1.49,1.545,1.475,1.51,2070500.0],["2025-10-31",1.53,1.59,1.5,1.55,1496300.0],["2025-11-03",1.56,1.63,1.52,1.56,1825500.0],["2025-11-04",1.49,1.535,1.4,1.41,1971200.0],["2025-11-05",1.42,1.43,1.371,1.385,1680500.0],["2025-11-06",1.38,1.39,1.34,1.36,2296600.0],["2025-11-07",1.35,1.364,1.26,1.33,2934500.0],["2025-11-10",1.37,1.4,1.32,1.32,1545500.0],["2025-11-11",1.35,1.52,1.34,1.5,2505500.0],["2025-11-12",1.34,1.39,1.23,1.36,5543500.0],["2025-11-13",1.35,1.35,1.25,1.28,3138900.0],["2025-11-14",1.26,1.4,1.245,1.37,3034200.0],["2025-11-17",1.36,1.36,1.295,1.34,1793000.0],["2025-11-18",1.31,1.32,1.28,1.29,2162400.0],["2025-11-19",1.31,1.34,1.25,1.27,1471900.0],["2025-11-20",1.33,1.345,1.23,1.23,2001900.0],["2025-11-21",1.23,1.25,1.2,1.23,1692100.0],["2025-11-24",1.24,1.26,1.215,1.24,1424700.0],["2025-11-25",1.35,1.49,1.31,1.39,32324300.0],["2025-11-26",1.38,1.4,1.32,1.37,2602900.0],["2025-11-28",1.37,1.44,1.35,1.41,1460800.0],["2025-12-01",1.4,1.41,1.315,1.38,2665400.0],["2025-12-02",1.36,1.4,1.31,1.34,1958400.0],["2025-12-03",1.34,1.485,1.33,1.48,2679600.0],["2025-12-04",1.49,1.61,1.46,1.57,3777400.0],["2025-12-05",1.58,1.59,1.52,1.55,1591900.0],["2025-12-08",1.58,1.66,1.56,1.59,3621600.0],["2025-12-09",1.54,1.56,1.48,1.49,2059200.0],["2025-12-10",1.5,1.55,1.46,1.53,2783100.0],["2025-12-11",1.54,1.605,1.535,1.59,2507500.0],["2025-12-12",1.61,1.685,1.585,1.61,3448500.0],["2025-12-15",1.59,1.68,1.59,1.62,2728100.0],["2025-12-16",1.62,1.66,1.58,1.6,2777200.0],["2025-12-17",1.61,1.64,1.56,1.56,2724500.0],["2025-12-18",1.59,1.62,1.555,1.57,1966900.0],["2025-12-19",1.59,1.67,1.585,1.63,2205900.0],["2025-12-22",1.62,1.79,1.61,1.73,3141100.0],["2025-12-23",1.72,1.72,1.635,1.64,1992600.0],["2025-12-24",1.65,1.69,1.63,1.68,726500.0],["2025-12-26",1.68,1.68,1.63,1.67,754700.0],["2025-12-29",1.7,1.94,1.7,1.87,4994800.0],["2025-12-30",1.88,1.99,1.87,1.97,3778400.0],["2025-12-31",1.975,2.045,1.92,1.99,3201300.0],["2026-01-02",2.04,2.04,1.87,1.87,2371200.0],["2026-01-05",1.88,1.9,1.77,1.86,3417400.0],["2026-01-06",1.87,2.025,1.83,2.0,2568700.0],["2026-01-07",2.0,2.07,1.94,1.95,1950800.0],["2026-01-08",1.96,1.965,1.87,1.91,1263700.0],["2026-01-09",1.94,1.97,1.8,1.81,2083200.0],["2026-01-12",1.79,1.79,1.49,1.5,6815000.0],["2026-01-13",1.52,1.52,1.36,1.37,3893700.0],["2026-01-14",1.39,1.44,1.34,1.42,2841800.0],["2026-01-15",1.43,1.455,1.4,1.44,2447400.0],["2026-01-16",1.44,1.46,1.37,1.38,1912000.0],["2026-01-20",1.36,1.46,1.331,1.42,2153100.0],["2026-01-21",1.44,1.48,1.415,1.47,1426300.0],["2026-01-22",1.48,1.555,1.47,1.52,2191200.0],["2026-01-23",1.52,1.52,1.431,1.46,1879200.0],["2026-01-26",1.44,1.449,1.38,1.39,1669100.0],["2026-01-27",1.39,1.45,1.39,1.42,1370100.0],["2026-01-28",1.44,1.46,1.39,1.45,1710000.0],["2026-01-29",1.47,1.48,1.42,1.43,893900.0],["2026-01-30",1.43,1.445,1.37,1.37,2078500.0],["2026-02-02",1.38,1.41,1.36,1.38,1126100.0],["2026-02-03",1.4,1.45,1.37,1.38,1215100.0],["2026-02-04",1.37,1.41,1.35,1.38,1224100.0],["2026-02-05",1.38,1.39,1.31,1.32,2046300.0],["2026-02-06",1.34,1.43,1.33,1.42,1176700.0],["2026-02-09",1.42,1.47,1.4,1.46,744700.0],["2026-02-10",1.41,1.48,1.402,1.43,1174400.0],["2026-02-11",1.45,1.455,1.38,1.43,971700.0],["2026-02-12",1.43,1.44,1.365,1.38,1046500.0],["2026-02-13",1.39,1.44,1.385,1.4,926700.0],["2026-02-17",1.41,1.545,1.41,1.51,1953500.0],["2026-02-18",1.55,1.59,1.51,1.56,1244000.0],["2026-02-19",1.56,1.65,1.5,1.64,1722400.0],["2026-02-20",1.65,1.7,1.58,1.67,2205400.0],["2026-02-23",1.69,1.77,1.69,1.73,1697500.0],["2026-02-24",1.75,1.885,1.735,1.82,3481900.0],["2026-02-25",1.825,1.93,1.715,1.76,2512100.0],["2026-02-26",1.8,1.82,1.68,1.77,1881800.0],["2026-02-27",1.78,1.78,1.65,1.71,1519100.0],["2026-03-02",1.66,1.72,1.63,1.67,1048000.0],["2026-03-03",1.62,1.655,1.585,1.62,1426100.0],["2026-03-04",1.65,1.71,1.615,1.63,1488600.0],["2026-03-05",1.65,1.65,1.465,1.485,1868900.0],["2026-03-06",1.51,1.55,1.493,1.51,1831100.0],["2026-03-09",1.51,1.67,1.51,1.62,2307500.0],["2026-03-10",1.65,1.695,1.585,1.6,1280200.0],["2026-03-11",1.59,1.63,1.54,1.56,1187000.0],["2026-03-12",1.55,1.55,1.45,1.46,1341100.0],["2026-03-13",1.47,1.5,1.41,1.44,1527900.0],["2026-03-16",1.45,1.51,1.445,1.51,1094300.0],["2026-03-17",1.52,1.53,1.485,1.51,708400.0],["2026-03-18",1.47,1.5,1.45,1.45,952400.0],["2026-03-19",1.44,1.44,1.4,1.43,1243700.0],["2026-03-20",1.43,1.445,1.36,1.37,1660900.0],["2026-03-23",1.4,1.44,1.38,1.4,1343200.0],["2026-03-24",1.41,1.42,1.31,1.32,2384700.0],["2026-03-25",1.35,1.37,1.32,1.33,2478800.0],["2026-03-26",1.33,1.35,1.28,1.29,2544800.0],["2026-03-27",1.21,1.27,1.175,1.21,4847900.0],["2026-03-30",1.225,1.31,1.18,1.27,1929200.0],["2026-03-31",1.31,1.425,1.3,1.38,3451400.0],["2026-04-01",1.39,1.44,1.36,1.38,1529200.0],["2026-04-02",1.33,1.42,1.31,1.41,1033400.0],["2026-04-06",1.4,1.425,1.382,1.39,1298200.0],["2026-04-07",1.37,1.39,1.34,1.36,986700.0],["2026-04-08",1.445,1.5,1.41,1.49,1823900.0],["2026-04-09",1.49,1.54,1.449,1.47,2049400.0],["2026-04-10",1.5,1.58,1.49,1.49,1519600.0],["2026-04-13",1.46,1.545,1.46,1.47,753300.0],["2026-04-14",1.47,1.52,1.47,1.48,1523000.0],["2026-04-15",1.49,1.5,1.45,1.49,1267100.0],["2026-04-16",1.48,1.62,1.46,1.61,1607100.0],["2026-04-17",1.61,1.685,1.6,1.6,2137300.0],["2026-04-20",1.6,1.6,1.55,1.58,887500.0],["2026-04-21",1.58,1.59,1.52,1.55,974600.0],["2026-04-22",1.53,1.6,1.53,1.6,1037100.0],["2026-04-23",1.59,1.62,1.525,1.53,1294100.0],["2026-04-24",1.51,1.525,1.42,1.44,1371500.0],["2026-04-27",1.44,1.47,1.41,1.42,659900.0],["2026-04-28",1.42,1.5,1.405,1.48,1541400.0],["2026-04-29",1.43,1.45,1.39,1.41,1611600.0],["2026-04-30",1.4,1.44,1.4,1.41,710300.0],["2026-05-01",1.42,1.485,1.4,1.47,857000.0],["2026-05-04",1.47,1.58,1.46,1.57,2216000.0],["2026-05-05",1.6,1.67,1.575,1.64,1379500.0],["2026-05-06",1.68,1.75,1.65,1.7,2173100.0],["2026-05-07",1.72,1.74,1.57,1.61,1279700.0],["2026-05-08",1.62,1.64,1.55,1.57,1204300.0],["2026-05-11",1.59,1.66,1.575,1.58,1285200.0],["2026-05-12",1.57,1.61,1.54,1.6,1094800.0],["2026-05-13",1.59,1.75,1.57,1.71,1996000.0],["2026-05-14",1.56,1.61,1.43,1.59,2996500.0],["2026-05-15",1.58,1.63,1.53,1.63,1482800.0],["2026-05-18",1.62,1.95,1.62,1.8,5951300.0],["2026-05-19",1.81,1.81,1.62,1.63,1709300.0],["2026-05-20",1.64,1.709,1.6,1.62,924900.0],["2026-05-21",1.61,1.68,1.6,1.65,668600.0],["2026-05-22",1.67,1.75,1.665,1.7,1037700.0],["2026-05-26",1.74,1.74,1.67,1.68,1071000.0],["2026-05-27",1.69,1.757,1.66,1.68,1528500.0],["2026-05-28",1.69,1.805,1.67,1.77,1608300.0],["2026-05-29",1.77,1.885,1.715,1.87,2402000.0],["2026-06-01",1.86,1.888,1.76,1.84,1531300.0],["2026-06-02",1.81,1.84,1.75,1.75,1167200.0],["2026-06-03",1.78,1.78,1.595,1.62,2063900.0],["2026-06-04",1.64,1.755,1.635,1.66,1272800.0],["2026-06-05",1.66,1.66,1.505,1.53,1461900.0],["2026-06-08",1.54,1.555,1.42,1.46,1536900.0],["2026-06-09",1.48,1.49,1.38,1.46,1567500.0],["2026-06-10",1.46,1.5,1.44,1.48,890700.0],["2026-06-11",1.49,1.58,1.44,1.56,923500.0],["2026-06-12",1.57,1.64,1.52,1.56,1019500.0],["2026-06-15",1.58,1.66,1.5,1.5,1275500.0],["2026-06-16",1.5,1.54,1.46,1.49,877100.0],["2026-06-17",1.49,1.6,1.48,1.53,999300.0],["2026-06-18",1.55,1.59,1.505,1.51,844800.0],["2026-06-22",1.52,1.57,1.49,1.49,789500.0],["2026-06-23",1.48,1.67,1.48,1.66,1572600.0],["2026-06-24",1.64,1.68,1.58,1.59,1105100.0],["2026-06-25",1.61,1.68,1.58,1.59,606600.0],["2026-06-26",1.59,1.665,1.585,1.61,771900.0],["2026-06-29",1.61,1.655,1.605,1.65,959800.0],["2026-06-30",1.64,1.65,1.59,1.6,1068000.0],["2026-07-01",1.6,1.629,1.55,1.58,698700.0],["2026-07-02",1.6,1.72,1.565,1.58,1442600.0],["2026-07-06",1.58,1.655,1.575,1.63,1039035.684551],["2026-07-07",1.63,1.6369,1.58,1.61,755123.326757],["2026-07-08",1.6,1.745,1.6,1.7,1671327.895176],["2026-07-09",1.71,1.72,1.63,1.69,1111045.378312],["2026-07-10",1.7,1.7,1.54,1.61,1348300.212774],["2026-07-13",1.57,1.57,1.48,1.48,2091928.953515],["2026-07-14",1.495,1.53,1.4,1.45,2973722.232139],["2026-07-15",1.45,1.53,1.41,1.51,1442462.076332],["2026-07-16",1.48,1.515,1.45,1.46,1111393.461507],["2026-07-17",1.45,1.47,1.42,1.44,757742.735284],["2026-07-20",1.45,1.48,1.39,1.4,852435.975481],["2026-07-21",1.38,1.485,1.38,1.465,878395.015675],["2026-07-22",1.49,1.49,1.42,1.44,492681.00639],["2026-07-23",1.42,1.535,1.414,1.52,970692.084873],["2026-07-24",1.53,1.54,1.435,1.45,716999.445692],["2026-07-27",1.46,1.54,1.455,1.46,504276.410032],["2026-07-28",1.47,1.47,1.41,1.45,527206.284948],["2026-07-29",1.45,1.48,1.41,1.46,651732.87199],["2026-07-30",1.46,1.58,1.455,1.53,1745218.821082],["2026-07-31",1.53,1.55,1.47,1.49,815255.318821],["2026-08-03",1.715,2.08,1.61,1.82,13426192.004078],["2026-08-04",1.82,2.02,1.8,1.95,4207137.404079],["2026-08-05",1.95,1.98,1.84,1.9,1576780.787765],["2026-08-06",1.96,2.045,1.905,2,3787469.940387],["2026-08-07",2.04,2.13,2.025,2.11,2034691.210102],["2026-08-10",2.11,2.19,2.07,2.19,981973.591034],["2026-08-11",2.04,2.43,2.02,2.33,7675998.780302],["2026-08-12",2.34,2.41,2.09,2.12,4054763.887816],["2026-08-13",2.12,2.2691,2.06,2.22,2239293.798786],["2026-08-14",2.22,2.24,2.04,2.15,2394500.662242]]}