{"t":"CABA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-25",9.0,10.0,8.58,10.0,971500.0],["2019-10-28",10.25,10.67,9.99,10.01,285700.0],["2019-10-29",10.01,10.78,9.59,10.51,151800.0],["2019-10-30",10.53,10.79,10.28,10.65,107500.0],["2019-10-31",10.64,10.74,10.11,10.5,115000.0],["2019-11-01",10.51,10.91,10.1,10.75,157500.0],["2019-11-04",11.0,11.45,10.8,11.0,340300.0],["2019-11-05",11.11,11.38,11.0,11.0,96900.0],["2019-11-06",11.17,11.205,10.46,11.0,91200.0],["2019-11-07",11.0,11.19,10.7,11.0,101400.0],["2019-11-08",11.11,11.2,10.98,11.12,127400.0],["2019-11-11",11.15,13.92,11.01,13.92,173400.0],["2019-11-12",13.75,14.46,11.16,11.77,104800.0],["2019-11-13",11.75,13.015,11.23,12.7,37200.0],["2019-11-14",12.47,13.979,12.09,13.16,135300.0],["2019-11-15",13.39,14.25,12.551,14.0,79900.0],["2019-11-18",13.48,15.11,12.57,13.79,51600.0],["2019-11-19",13.64,18.28,13.64,17.71,109800.0],["2019-11-20",17.88,18.105,15.86,16.47,77400.0],["2019-11-21",16.49,16.893,13.88,14.57,48900.0],["2019-11-22",14.49,14.54,13.035,13.25,47600.0],["2019-11-25",13.22,13.85,13.022,13.2,50100.0],["2019-11-26",13.01,13.819,12.38,12.6,80900.0],["2019-11-27",12.51,13.45,12.35,12.87,89900.0],["2019-11-29",12.76,13.97,12.76,13.7,31100.0],["2019-12-02",13.82,14.98,13.72,14.71,80100.0],["2019-12-03",14.58,14.85,13.72,13.72,57300.0],["2019-12-04",14.0,14.89,12.32,13.39,73700.0],["2019-12-05",13.29,14.23,11.48,12.16,52500.0],["2019-12-06",12.0,12.38,10.05,10.21,92300.0],["2019-12-09",10.21,10.817,9.04,9.11,73300.0],["2019-12-10",9.03,9.136,8.09,8.21,101200.0],["2019-12-11",9.17,9.54,8.16,8.18,134000.0],["2019-12-12",8.18,8.402,7.555,7.88,57500.0],["2019-12-13",7.86,8.466,7.76,7.99,51700.0],["2019-12-16",8.0,9.12,7.75,8.47,126800.0],["2019-12-17",8.56,9.729,8.56,9.57,79000.0],["2019-12-18",9.46,10.487,9.11,9.16,84900.0],["2019-12-19",9.16,9.849,8.58,8.58,77800.0],["2019-12-20",8.49,11.433,8.49,10.13,765000.0],["2019-12-23",10.21,14.406,10.21,13.56,233200.0],["2019-12-24",13.64,14.035,12.9,13.25,39200.0],["2019-12-26",13.3,14.14,13.005,13.79,102300.0],["2019-12-27",13.77,14.07,12.79,13.82,330300.0],["2019-12-30",13.98,14.24,13.36,13.99,91000.0],["2019-12-31",13.99,14.5,13.7,13.97,121300.0],["2020-01-02",14.07,14.202,12.77,13.9,143300.0],["2020-01-03",13.68,14.12,13.49,13.88,91600.0],["2020-01-06",13.56,16.605,13.25,16.06,216500.0],["2020-01-07",16.12,16.275,14.65,15.53,145200.0],["2020-01-08",15.55,16.48,15.1,15.4,103700.0],["2020-01-09",15.54,16.577,14.48,14.54,108100.0],["2020-01-10",14.57,14.85,13.6,13.89,67800.0],["2020-01-13",13.87,14.35,13.66,14.35,36400.0],["2020-01-14",14.29,15.71,13.95,15.32,40400.0],["2020-01-15",15.33,16.19,14.53,16.0,76800.0],["2020-01-16",16.07,16.776,15.62,16.27,81400.0],["2020-01-17",16.39,17.13,15.84,16.37,100600.0],["2020-01-21",16.28,16.625,15.9,16.17,51000.0],["2020-01-22",16.23,17.104,15.96,16.37,49500.0],["2020-01-23",16.35,17.788,16.07,17.15,94700.0],["2020-01-24",17.22,17.99,17.12,17.47,53900.0],["2020-01-27",17.47,18.0,17.47,17.63,77300.0],["2020-01-28",17.66,17.8,16.26,16.46,43400.0],["2020-01-29",16.52,19.63,16.52,18.67,98000.0],["2020-01-30",18.54,18.54,16.8,17.12,44100.0],["2020-01-31",16.93,17.7,16.27,16.43,29000.0],["2020-02-03",16.82,16.87,15.0,15.59,124200.0],["2020-02-04",15.45,15.83,15.06,15.28,36100.0],["2020-02-05",15.3,15.94,15.16,15.94,40700.0],["2020-02-06",16.02,16.67,15.25,16.45,56200.0],["2020-02-07",16.36,16.36,15.16,15.46,56300.0],["2020-02-10",15.39,15.89,14.88,15.05,26800.0],["2020-02-11",15.04,15.79,14.88,15.42,33400.0],["2020-02-12",15.5,15.79,14.94,15.26,23600.0],["2020-02-13",15.19,15.96,15.19,15.74,34100.0],["2020-02-14",15.86,16.19,15.371,15.86,58200.0],["2020-02-18",15.99,18.65,15.51,18.55,56100.0],["2020-02-19",18.65,18.65,16.5,16.83,77100.0],["2020-02-20",16.592,17.008,15.86,16.49,52400.0],["2020-02-21",16.5,16.64,15.67,15.97,57500.0],["2020-02-24",15.66,16.706,14.1,14.33,62600.0],["2020-02-25",14.67,15.355,14.05,14.6,54900.0],["2020-02-26",14.75,16.57,14.75,16.44,32200.0],["2020-02-27",16.19,16.86,14.57,15.4,32000.0],["2020-02-28",14.33,14.95,14.035,14.94,73900.0],["2020-03-02",15.47,15.47,14.2,14.99,44300.0],["2020-03-03",15.1,15.77,14.34,15.49,33200.0],["2020-03-04",16.35,17.856,15.63,16.41,32100.0],["2020-03-05",16.35,16.35,14.91,15.22,28600.0],["2020-03-06",14.59,15.012,13.55,14.35,24500.0],["2020-03-09",13.29,13.64,12.54,12.73,16000.0],["2020-03-10",13.13,13.64,11.3,12.66,32500.0],["2020-03-11",12.34,12.455,10.9,11.23,14900.0],["2020-03-12",10.5,10.5,8.91,8.91,50500.0],["2020-03-13",9.35,9.35,7.461,8.0,88800.0],["2020-03-16",7.88,7.88,6.3,7.01,81200.0],["2020-03-17",7.32,8.235,6.67,7.31,86100.0],["2020-03-18",7.0,7.1,5.76,6.0,67000.0],["2020-03-19",5.921,6.25,5.51,6.24,90100.0],["2020-03-20",6.15,7.71,6.01,7.33,139800.0],["2020-03-23",7.32,7.625,6.07,7.12,59400.0],["2020-03-24",7.5,7.5,7.0,7.06,90000.0],["2020-03-25",6.95,7.5,6.9,7.45,121900.0],["2020-03-26",7.35,9.03,7.0,7.98,131700.0],["2020-03-27",7.56,7.564,7.18,7.28,113800.0],["2020-03-30",7.05,7.685,6.96,7.25,65500.0],["2020-03-31",7.25,7.51,6.96,7.3,56800.0],["2020-04-01",7.35,7.6,6.54,6.76,63900.0],["2020-04-02",7.05,7.17,6.41,6.82,17400.0],["2020-04-03",6.65,7.09,6.491,6.73,22500.0],["2020-04-06",7.0,7.395,7.0,7.3,92000.0],["2020-04-07",7.51,7.51,6.65,6.65,59200.0],["2020-04-08",6.59,7.744,6.51,7.18,49200.0],["2020-04-09",7.25,8.14,7.14,7.48,56100.0],["2020-04-13",7.45,7.82,7.155,7.28,105400.0],["2020-04-14",7.29,8.01,7.25,7.38,50600.0],["2020-04-15",7.3,7.65,6.6,6.94,54700.0],["2020-04-16",6.94,7.12,6.66,6.69,55800.0],["2020-04-17",6.8,7.56,6.75,6.85,105600.0],["2020-04-20",6.85,7.444,6.365,6.65,122400.0],["2020-04-21",6.6,6.76,6.3,6.46,79100.0],["2020-04-22",6.6,6.9,6.52,6.75,85200.0],["2020-04-23",6.75,7.1,6.36,6.45,102400.0],["2020-04-24",6.45,6.64,6.15,6.39,166400.0],["2020-04-27",6.59,7.3,6.36,7.1,197200.0],["2020-04-28",7.39,7.88,6.78,7.18,163700.0],["2020-04-29",7.49,8.77,7.17,8.06,165600.0],["2020-04-30",8.06,8.168,7.23,7.25,102700.0],["2020-05-01",7.37,7.43,6.8,7.2,62900.0],["2020-05-04",7.05,7.236,6.76,6.9,73000.0],["2020-05-05",6.94,7.83,6.94,7.21,133200.0],["2020-05-06",7.5,7.75,7.32,7.43,87600.0],["2020-05-07",7.618,7.664,7.37,7.43,43900.0],["2020-05-08",7.62,7.77,7.43,7.66,62200.0],["2020-05-11",7.55,7.88,7.0,7.66,142000.0],["2020-05-12",7.65,7.65,6.81,6.91,181900.0],["2020-05-13",6.9,7.04,6.66,6.95,77600.0],["2020-05-14",6.83,6.98,6.348,6.96,184900.0],["2020-05-15",6.85,7.08,6.72,7.05,88600.0],["2020-05-18",7.15,7.19,7.0,7.12,90700.0],["2020-05-19",7.14,7.2,7.07,7.08,86600.0],["2020-05-20",7.15,7.532,7.1,7.47,159600.0],["2020-05-21",7.665,7.665,7.3,7.46,70700.0],["2020-05-22",7.476,7.51,7.2,7.38,47500.0],["2020-05-26",7.46,7.67,7.0,7.51,152400.0],["2020-05-27",7.61,8.23,7.52,8.18,129200.0],["2020-05-28",8.11,8.683,8.11,8.32,101100.0],["2020-05-29",8.38,8.7,8.11,8.55,92600.0],["2020-06-01",8.52,9.1,8.37,8.61,235500.0],["2020-06-02",8.62,8.74,8.26,8.4,148800.0],["2020-06-03",8.61,8.8,7.83,7.9,145000.0],["2020-06-04",7.89,8.44,7.83,8.13,76300.0],["2020-06-05",8.65,8.71,7.83,8.47,68000.0],["2020-06-08",8.65,8.89,8.38,8.75,151900.0],["2020-06-09",8.7,8.7,8.37,8.46,74300.0],["2020-06-10",8.47,8.75,8.42,8.56,85800.0],["2020-06-11",8.41,8.442,6.91,7.05,109800.0],["2020-06-12",7.52,7.88,7.25,7.81,73900.0],["2020-06-15",7.55,7.61,7.05,7.48,155200.0],["2020-06-16",7.54,7.93,7.315,7.61,82100.0],["2020-06-17",7.72,7.86,7.28,7.32,47900.0],["2020-06-18",7.22,7.55,7.11,7.31,61000.0],["2020-06-19",7.42,8.72,7.31,8.57,171900.0],["2020-06-22",8.74,8.74,7.61,7.87,92100.0],["2020-06-23",8.04,8.26,7.85,8.07,55300.0],["2020-06-24",7.92,8.47,7.635,8.19,97400.0],["2020-06-25",8.12,9.9,7.865,9.78,250600.0],["2020-06-26",10.0,12.0,8.84,10.92,2748900.0],["2020-06-29",11.47,12.7,11.05,11.28,625200.0],["2020-06-30",11.31,11.85,11.1,11.14,171500.0],["2020-07-01",11.19,11.8,11.16,11.28,154800.0],["2020-07-02",11.57,11.7,11.2,11.31,87100.0],["2020-07-06",11.4,11.68,11.31,11.35,101900.0],["2020-07-07",11.35,11.62,11.18,11.21,178100.0],["2020-07-08",11.16,11.44,10.93,11.23,332600.0],["2020-07-09",11.23,11.823,11.23,11.45,125900.0],["2020-07-10",11.65,11.98,11.01,11.33,95600.0],["2020-07-13",11.52,11.697,10.9,10.92,132700.0],["2020-07-14",11.04,11.245,10.6,10.97,116600.0],["2020-07-15",11.24,12.26,11.0,11.9,193500.0],["2020-07-16",11.9,12.084,11.342,11.95,95300.0],["2020-07-17",12.08,13.48,11.83,13.24,148000.0],["2020-07-20",13.8,14.57,13.38,14.41,187400.0],["2020-07-21",14.79,15.27,12.9,12.97,180700.0],["2020-07-22",12.89,13.47,12.64,12.82,85300.0],["2020-07-23",12.8,13.11,12.11,12.89,136500.0],["2020-07-24",12.74,12.95,12.18,12.34,133500.0],["2020-07-27",12.5,12.94,12.39,12.6,46600.0],["2020-07-28",12.61,13.12,12.27,13.03,79400.0],["2020-07-29",13.04,13.22,11.29,12.135,115000.0],["2020-07-30",11.85,11.94,11.31,11.4,77700.0],["2020-07-31",11.33,11.65,11.0,11.43,108300.0],["2020-08-03",11.58,12.56,11.5,12.13,60500.0],["2020-08-04",12.7,13.0,11.7,12.27,73300.0],["2020-08-05",12.38,12.49,11.6,11.77,77800.0],["2020-08-06",11.85,12.99,11.85,12.55,103500.0],["2020-08-07",12.55,13.11,12.09,12.52,115400.0],["2020-08-10",12.79,13.715,12.79,13.09,150800.0],["2020-08-11",13.15,13.24,12.2,12.31,70600.0],["2020-08-12",12.45,12.45,11.52,11.67,91200.0],["2020-08-13",11.7,12.37,11.34,11.48,65700.0],["2020-08-14",11.49,12.44,11.16,11.46,63200.0],["2020-08-17",11.51,12.41,11.32,12.15,89300.0],["2020-08-18",12.23,12.34,11.68,12.09,53900.0],["2020-08-19",12.0,12.1,11.59,11.65,39200.0],["2020-08-20",11.51,12.07,11.48,11.69,81100.0],["2020-08-21",11.57,12.02,11.0,11.99,118100.0],["2020-08-24",12.03,12.05,11.0,11.24,77300.0],["2020-08-25",11.24,11.73,11.02,11.35,62600.0],["2020-08-26",11.3,11.4,11.0,11.06,47200.0],["2020-08-27",11.01,11.24,10.48,10.79,99900.0],["2020-08-28",10.79,11.07,10.65,11.0,43600.0],["2020-08-31",11.0,11.045,10.52,10.55,108200.0],["2020-09-01",10.5,10.72,9.65,9.8,136000.0],["2020-09-02",9.7,10.73,9.7,10.15,56100.0],["2020-09-03",10.23,10.333,9.765,10.07,66200.0],["2020-09-04",10.22,10.27,9.34,9.91,72000.0],["2020-09-08",9.75,11.46,9.62,10.69,129300.0],["2020-09-09",10.83,11.0,10.41,10.65,60300.0],["2020-09-10",10.59,10.965,10.14,10.33,65200.0],["2020-09-11",10.42,10.99,10.32,10.65,55100.0],["2020-09-14",10.96,12.105,10.96,12.01,141200.0],["2020-09-15",12.3,12.67,11.3,11.6,147300.0],["2020-09-16",11.61,12.86,11.56,12.01,162800.0],["2020-09-17",11.91,12.36,11.678,11.77,129400.0],["2020-09-18",11.96,12.14,11.68,11.68,302300.0],["2020-09-21",11.42,11.55,10.69,10.78,138400.0],["2020-09-22",10.85,10.98,10.4,10.87,125200.0],["2020-09-23",10.69,10.735,9.61,9.75,81900.0],["2020-09-24",9.87,10.0,9.375,9.71,73000.0],["2020-09-25",9.72,10.83,9.72,10.44,65400.0],["2020-09-28",10.85,11.07,10.21,10.44,73900.0],["2020-09-29",10.51,11.0,10.31,10.47,54600.0],["2020-09-30",10.42,11.24,10.41,10.84,60500.0],["2020-10-01",10.96,11.03,9.84,10.04,64600.0],["2020-10-02",9.85,9.99,9.5,9.81,52600.0],["2020-10-05",10.06,11.27,10.03,11.2,86800.0],["2020-10-06",11.2,11.5,10.9,10.91,47800.0],["2020-10-07",10.85,11.3,10.85,10.99,47600.0],["2020-10-08",11.1,11.42,10.81,11.0,41000.0],["2020-10-09",11.0,11.23,10.61,10.81,54500.0],["2020-10-12",10.85,11.29,10.82,11.28,56100.0],["2020-10-13",12.09,12.09,11.51,11.7,96600.0],["2020-10-14",11.56,11.64,10.87,10.97,51100.0],["2020-10-15",11.04,11.272,10.56,11.11,48600.0],["2020-10-16",11.12,12.425,11.12,12.15,87900.0],["2020-10-19",12.05,12.51,11.75,12.05,69100.0],["2020-10-20",12.08,12.2,11.63,11.97,33200.0],["2020-10-21",11.93,12.06,11.415,11.55,49500.0],["2020-10-22",11.51,11.73,11.15,11.59,41900.0],["2020-10-23",11.69,12.21,11.33,12.06,43200.0],["2020-10-26",11.615,12.38,11.58,11.95,56900.0],["2020-10-27",11.94,11.985,11.35,11.84,39300.0],["2020-10-28",11.59,12.08,11.249,11.82,54400.0],["2020-10-29",11.74,12.44,11.51,12.22,51000.0],["2020-10-30",12.11,12.45,11.2,11.57,43400.0],["2020-11-02",11.6,12.02,10.92,11.45,57100.0],["2020-11-03",11.72,12.45,11.72,12.32,38600.0],["2020-11-04",12.43,12.79,11.731,12.14,49800.0],["2020-11-05",12.41,12.813,12.18,12.54,39600.0],["2020-11-06",12.6,13.47,12.44,13.29,51000.0],["2020-11-09",13.56,13.96,12.99,13.08,89700.0],["2020-11-10",13.26,14.09,12.65,13.49,96700.0],["2020-11-11",13.66,14.26,13.47,13.95,55700.0],["2020-11-12",13.82,14.36,13.56,13.75,40200.0],["2020-11-13",13.9,14.17,13.62,14.01,83000.0],["2020-11-16",14.33,14.69,13.605,14.02,97000.0],["2020-11-17",13.685,14.0,13.45,13.53,60400.0],["2020-11-18",13.6,13.99,12.5,12.64,49600.0],["2020-11-19",12.58,13.88,12.58,13.43,49700.0],["2020-11-20",13.17,14.51,12.55,14.11,55400.0],["2020-11-23",14.26,14.72,13.92,14.35,32900.0],["2020-11-24",14.263,14.55,14.035,14.4,59200.0],["2020-11-25",14.17,14.5,14.09,14.09,77700.0],["2020-11-27",13.63,15.29,13.63,15.03,56000.0],["2020-11-30",15.12,15.49,14.48,14.88,82500.0],["2020-12-01",15.24,15.415,14.67,14.87,87600.0],["2020-12-02",14.93,15.8,14.314,15.38,67700.0],["2020-12-03",15.51,15.72,14.85,14.95,20500.0],["2020-12-04",15.0,15.72,15.0,15.53,31200.0],["2020-12-07",15.56,16.38,15.49,15.8,60600.0],["2020-12-08",15.56,16.0,15.15,15.66,88300.0],["2020-12-09",15.97,15.97,15.09,15.46,66200.0],["2020-12-10",15.22,15.78,14.98,15.6,73600.0],["2020-12-11",15.3,15.77,14.56,14.97,75800.0],["2020-12-14",14.94,15.11,14.525,14.85,135600.0],["2020-12-15",14.63,15.07,14.63,14.92,160900.0],["2020-12-16",15.06,15.24,13.37,13.7,185900.0],["2020-12-17",13.93,14.52,12.949,14.18,182200.0],["2020-12-18",14.29,14.5,12.84,12.99,506400.0],["2020-12-21",13.0,13.305,12.32,12.5,139900.0],["2020-12-22",12.79,13.2,12.58,12.83,155600.0],["2020-12-23",12.84,13.03,12.55,12.73,130500.0],["2020-12-24",12.83,12.83,12.15,12.33,53400.0],["2020-12-28",12.5,12.95,12.4,12.56,128800.0],["2020-12-29",12.56,12.67,12.1,12.47,90500.0],["2020-12-30",12.55,12.685,12.19,12.25,72200.0],["2020-12-31",12.26,12.63,11.22,12.48,177300.0],["2021-01-04",12.25,13.33,12.24,12.88,124600.0],["2021-01-05",12.9,13.24,12.585,12.72,67200.0],["2021-01-06",12.81,13.39,12.74,12.93,123600.0],["2021-01-07",13.03,13.42,12.75,13.07,77900.0],["2021-01-08",15.34,15.383,13.3,13.3,235200.0],["2021-01-11",13.53,13.949,12.85,13.55,175100.0],["2021-01-12",13.6,14.612,13.0,14.53,263400.0],["2021-01-13",14.4,14.45,13.66,13.75,75900.0],["2021-01-14",14.09,14.267,13.5,13.62,46500.0],["2021-01-15",13.47,13.78,12.91,13.04,80300.0],["2021-01-19",13.32,14.42,13.22,14.33,79100.0],["2021-01-20",14.42,14.852,13.48,13.48,62100.0],["2021-01-21",13.5,13.5,12.21,12.76,97000.0],["2021-01-22",12.71,14.72,12.61,14.22,173900.0],["2021-01-25",14.21,14.8,13.46,14.04,80400.0],["2021-01-26",14.25,14.25,12.705,12.78,92900.0],["2021-01-27",12.62,12.93,11.68,12.38,214300.0],["2021-01-28",12.46,13.04,12.09,12.55,86500.0],["2021-01-29",12.66,13.17,12.47,13.03,88600.0],["2021-02-01",13.16,13.25,12.51,12.75,114300.0],["2021-02-02",13.14,13.14,12.38,12.97,89000.0],["2021-02-03",13.07,13.47,12.82,13.0,68700.0],["2021-02-04",12.95,13.035,12.68,12.93,59200.0],["2021-02-05",12.83,13.05,12.32,12.78,97800.0],["2021-02-08",12.78,13.31,12.75,13.03,85100.0],["2021-02-09",13.0,13.36,12.78,12.86,62600.0],["2021-02-10",12.94,13.4,12.36,12.41,105100.0],["2021-02-11",12.42,12.96,12.0,12.5,64500.0],["2021-02-12",12.5,12.68,12.0,12.2,39100.0],["2021-02-16",12.15,12.472,11.55,11.71,70000.0],["2021-02-17",11.65,11.86,11.33,11.76,60900.0],["2021-02-18",11.7,12.17,11.3,11.37,130000.0],["2021-02-19",11.45,11.92,11.29,11.77,188700.0],["2021-02-22",11.84,12.05,11.12,11.2,81800.0],["2021-02-23",11.16,11.62,10.91,11.36,186700.0],["2021-02-24",11.5,11.87,11.36,11.78,192400.0],["2021-02-25",11.86,11.925,10.92,11.15,134100.0],["2021-02-26",11.22,11.44,10.55,10.87,100600.0],["2021-03-01",11.29,11.8,11.14,11.47,110500.0],["2021-03-02",11.55,11.648,11.17,11.23,63900.0],["2021-03-03",11.11,11.68,10.75,11.56,317200.0],["2021-03-04",11.48,11.68,10.38,10.39,210000.0],["2021-03-05",10.39,10.81,9.31,10.8,187300.0],["2021-03-08",10.8,11.5,10.76,11.26,103700.0],["2021-03-09",11.45,12.2,11.41,12.09,151000.0],["2021-03-10",12.13,12.405,11.85,12.05,53100.0],["2021-03-11",12.2,12.48,12.13,12.38,53600.0],["2021-03-12",12.16,12.31,11.74,11.91,38800.0],["2021-03-15",11.88,12.03,11.66,11.78,41800.0],["2021-03-16",11.75,12.01,11.44,11.84,65200.0],["2021-03-17",12.31,12.31,11.52,11.98,125000.0],["2021-03-18",11.9,12.19,11.4,11.48,34800.0],["2021-03-19",11.41,12.033,11.05,11.31,387100.0],["2021-03-22",11.83,12.3,11.55,12.06,95000.0],["2021-03-23",12.08,12.08,11.0,11.11,91200.0],["2021-03-24",11.35,11.377,10.74,10.84,59200.0],["2021-03-25",10.69,10.94,10.372,10.94,59100.0],["2021-03-26",11.04,11.32,10.31,10.83,60300.0],["2021-03-29",10.84,10.89,10.08,10.75,127400.0],["2021-03-30",10.67,10.87,10.37,10.53,46900.0],["2021-03-31",10.65,11.44,10.65,11.1,62300.0],["2021-04-01",11.715,11.74,11.1,11.73,463400.0],["2021-04-05",11.88,12.0,11.26,11.6,51300.0],["2021-04-06",11.57,11.67,11.15,11.21,29800.0],["2021-04-07",11.17,11.236,10.52,10.55,40900.0],["2021-04-08",10.65,10.964,10.58,10.84,35000.0],["2021-04-09",10.85,10.98,10.64,10.76,38300.0],["2021-04-12",10.96,11.18,10.5,10.58,59500.0],["2021-04-13",11.1,11.1,10.485,10.85,38800.0],["2021-04-14",10.99,11.67,10.91,11.25,87800.0],["2021-04-15",11.38,11.47,10.52,10.75,68300.0],["2021-04-16",10.75,10.78,10.06,10.7,69400.0],["2021-04-19",10.66,11.26,10.575,10.75,71600.0],["2021-04-20",10.74,10.9,10.57,10.79,38600.0],["2021-04-21",10.63,11.26,10.5,11.14,135800.0],["2021-04-22",11.11,12.0,11.0,11.32,508400.0],["2021-04-23",11.34,11.74,10.16,10.23,94000.0],["2021-04-26",10.35,11.18,10.35,11.06,61800.0],["2021-04-27",11.19,11.53,10.88,11.22,60600.0],["2021-04-28",11.11,11.71,11.02,11.31,36500.0],["2021-04-29",11.31,11.77,11.26,11.4,62500.0],["2021-04-30",11.24,11.69,10.96,11.13,80600.0],["2021-05-03",11.32,11.61,10.61,10.72,83400.0],["2021-05-04",10.61,10.9,9.8,10.39,446500.0],["2021-05-05",10.43,10.46,9.52,9.7,171400.0],["2021-05-06",9.7,9.87,8.9,9.19,108800.0],["2021-05-07",10.1,10.16,9.26,9.57,41100.0],["2021-05-10",9.6,9.85,9.06,9.14,55800.0],["2021-05-11",8.85,9.55,8.73,9.39,51000.0],["2021-05-12",9.19,9.68,9.01,9.48,53700.0],["2021-05-13",9.39,9.47,8.72,8.78,191500.0],["2021-05-14",8.83,9.56,8.77,9.25,69000.0],["2021-05-17",9.22,9.57,9.02,9.34,43300.0],["2021-05-18",9.41,10.25,9.41,10.23,59300.0],["2021-05-19",10.07,10.42,9.77,10.25,53200.0],["2021-05-20",10.29,10.95,10.175,10.83,59700.0],["2021-05-21",10.695,11.29,10.6,11.24,72000.0],["2021-05-24",11.23,11.73,11.19,11.23,148200.0],["2021-05-25",11.24,11.24,10.64,10.91,94700.0],["2021-05-26",10.99,11.53,10.9,11.36,59500.0],["2021-05-27",11.35,11.35,11.02,11.24,26400.0],["2021-05-28",11.31,11.694,11.29,11.34,41500.0],["2021-06-01",11.28,11.33,10.81,11.0,49100.0],["2021-06-02",11.0,11.2,10.01,10.33,65800.0],["2021-06-03",10.27,10.965,10.1,10.19,36100.0],["2021-06-04",10.14,10.543,9.67,9.93,60900.0],["2021-06-07",9.98,9.98,8.55,8.56,388100.0],["2021-06-08",8.69,9.09,8.255,8.36,273300.0],["2021-06-09",8.35,8.67,8.2,8.5,197600.0],["2021-06-10",8.54,8.652,8.3,8.6,122500.0],["2021-06-11",8.64,8.7,8.44,8.56,106400.0],["2021-06-14",8.56,8.8,8.26,8.4,121100.0],["2021-06-15",8.51,8.51,7.75,7.88,134300.0],["2021-06-16",7.97,8.077,7.51,7.75,104500.0],["2021-06-17",7.81,7.81,7.5,7.54,111500.0],["2021-06-18",7.5,7.6,7.29,7.47,237100.0],["2021-06-21",7.47,7.52,7.05,7.25,214400.0],["2021-06-22",7.22,7.39,7.1,7.34,154400.0],["2021-06-23",7.42,7.42,7.05,7.2,183900.0],["2021-06-24",7.31,7.57,7.22,7.35,140400.0],["2021-06-25",7.4,7.66,7.32,7.48,1735400.0],["2021-06-28",7.62,8.255,7.62,8.08,188700.0],["2021-06-29",8.18,8.2,7.72,7.94,124500.0],["2021-06-30",8.262,8.68,8.13,8.6,159800.0],["2021-07-01",8.52,8.7,8.2,8.34,62000.0],["2021-07-02",8.31,8.53,8.06,8.43,51400.0],["2021-07-06",8.7,8.85,7.83,8.0,156400.0],["2021-07-07",7.91,8.0,7.54,7.81,105900.0],["2021-07-08",7.72,8.24,7.67,8.15,78900.0],["2021-07-09",8.15,8.55,8.0,8.34,50400.0],["2021-07-12",8.41,8.41,8.07,8.17,44800.0],["2021-07-13",8.11,8.15,8.0,8.03,44700.0],["2021-07-14",8.06,8.06,7.39,7.54,82800.0],["2021-07-15",7.52,7.72,7.31,7.51,36200.0],["2021-07-16",7.69,7.95,7.38,7.85,86100.0],["2021-07-19",7.65,7.85,7.476,7.73,39200.0],["2021-07-20",7.95,8.15,7.64,8.12,63300.0],["2021-07-21",8.12,8.16,7.919,8.05,28800.0],["2021-07-22",8.05,8.9,8.0,8.22,115600.0],["2021-07-23",8.21,8.38,8.011,8.17,54400.0],["2021-07-26",8.08,8.31,7.69,7.73,29300.0],["2021-07-27",7.63,7.711,7.31,7.65,54000.0],["2021-07-28",7.65,7.85,7.64,7.81,19100.0],["2021-07-29",7.85,7.91,7.62,7.81,20600.0],["2021-07-30",7.75,7.82,7.36,7.46,18100.0],["2021-08-02",7.57,7.89,7.35,7.75,41700.0],["2021-08-03",7.7,7.74,7.1,7.14,73800.0],["2021-08-04",7.04,7.39,7.0,7.0,44800.0],["2021-08-05",7.03,7.32,7.03,7.24,38000.0],["2021-08-06",7.25,7.39,7.06,7.14,33400.0],["2021-08-09",7.15,7.359,7.15,7.28,59600.0],["2021-08-10",7.2,7.24,7.03,7.13,37000.0],["2021-08-11",7.14,7.56,7.02,7.37,43500.0],["2021-08-12",7.32,7.61,7.32,7.6,45700.0],["2021-08-13",7.59,7.59,7.326,7.46,20200.0],["2021-08-16",7.46,7.46,7.193,7.37,30300.0],["2021-08-17",7.27,7.49,7.162,7.41,29700.0],["2021-08-18",7.35,8.37,7.22,8.15,136600.0],["2021-08-19",8.15,8.4,8.07,8.14,59600.0],["2021-08-20",8.08,8.42,7.65,7.69,287600.0],["2021-08-23",7.87,8.32,7.87,8.05,116600.0],["2021-08-24",8.12,8.29,8.07,8.15,598200.0],["2021-08-25",8.13,8.49,7.82,8.3,1028800.0],["2021-08-26",8.25,9.72,8.126,9.65,246000.0],["2021-08-27",9.75,10.94,9.69,10.63,917100.0],["2021-08-30",10.46,11.06,9.92,10.09,306000.0],["2021-08-31",10.2,10.367,9.915,10.18,197000.0],["2021-09-01",10.16,11.0,10.16,10.93,134800.0],["2021-09-02",10.9,11.665,10.82,11.07,169300.0],["2021-09-03",11.1,11.22,10.85,11.06,81300.0],["2021-09-07",11.06,11.37,10.78,10.88,161000.0],["2021-09-08",10.49,10.79,9.503,10.645,359300.0],["2021-09-09",10.71,11.68,10.51,11.43,138000.0],["2021-09-10",11.56,12.07,11.199,11.6,277300.0],["2021-09-13",11.66,12.05,11.33,11.53,243000.0],["2021-09-14",11.48,11.88,11.11,11.64,102100.0],["2021-09-15",11.57,11.84,11.375,11.6,211000.0],["2021-09-16",11.48,11.7,11.26,11.5,98600.0],["2021-09-17",11.55,12.67,11.27,12.38,165100.0],["2021-09-20",12.02,12.6,11.69,12.15,115300.0],["2021-09-21",12.16,12.76,12.005,12.4,135700.0],["2021-09-22",12.43,12.5,11.75,12.2,111400.0],["2021-09-23",12.11,12.5,11.68,12.5,76700.0],["2021-09-24",12.44,12.5,11.895,12.01,150400.0],["2021-09-27",12.09,12.55,11.97,12.48,382400.0],["2021-09-28",12.45,12.58,12.0,12.13,86400.0],["2021-09-29",12.22,12.388,12.0,12.05,77500.0],["2021-09-30",12.16,12.49,11.921,12.16,37100.0],["2021-10-01",12.17,12.28,11.49,11.88,62700.0],["2021-10-04",11.83,12.06,11.27,11.81,64800.0],["2021-10-05",11.84,11.94,11.27,11.29,151800.0],["2021-10-06",11.1,11.205,10.25,10.85,171000.0],["2021-10-07",11.01,11.17,10.6,10.79,55600.0],["2021-10-08",10.77,11.81,10.59,11.56,647600.0],["2021-10-11",11.43,12.15,11.42,11.97,84200.0],["2021-10-12",11.98,12.07,11.43,11.82,84800.0],["2021-10-13",11.84,12.04,11.48,11.79,40400.0],["2021-10-14",11.74,12.28,11.74,12.25,48400.0],["2021-10-15",12.22,12.35,11.9,12.26,44100.0],["2021-10-18",12.12,13.27,12.01,12.74,155000.0],["2021-10-19",12.96,13.61,12.825,13.0,390800.0],["2021-10-20",13.25,13.9,12.7,13.37,516900.0],["2021-10-21",13.37,13.83,12.56,12.95,187700.0],["2021-10-22",12.95,14.0,12.67,13.5,235700.0],["2021-10-25",13.66,13.691,12.52,13.53,163100.0],["2021-10-26",13.5,13.95,13.06,13.42,93600.0],["2021-10-27",13.29,13.291,12.635,12.97,112300.0],["2021-10-28",12.99,13.89,12.23,13.54,260300.0],["2021-10-29",13.66,14.1,12.52,13.67,179200.0],["2021-11-01",14.1,14.75,13.67,14.37,192100.0],["2021-11-02",14.69,14.95,13.81,14.0,171200.0],["2021-11-03",13.96,14.86,13.5,14.64,187100.0],["2021-11-04",14.68,14.68,13.16,13.32,159400.0],["2021-11-05",13.22,13.255,12.4,12.95,273500.0],["2021-11-08",13.12,13.4,12.825,12.95,93400.0],["2021-11-09",13.0,13.0,12.1,12.44,213900.0],["2021-11-10",12.34,13.21,12.13,12.81,160900.0],["2021-11-11",12.82,13.11,12.51,12.6,99600.0],["2021-11-12",12.58,12.78,12.164,12.74,120100.0],["2021-11-15",12.65,13.2,11.665,12.08,574100.0],["2021-11-16",12.0,12.29,11.605,11.98,69500.0],["2021-11-17",11.81,13.22,11.65,13.06,196100.0],["2021-11-18",13.05,13.5,12.65,13.49,176200.0],["2021-11-19",13.57,13.57,11.38,11.98,187600.0],["2021-11-22",12.03,12.38,10.68,10.96,229500.0],["2021-11-23",10.88,11.01,10.361,11.01,181000.0],["2021-11-24",10.98,11.37,10.57,11.26,145600.0],["2021-11-26",11.05,11.69,10.81,11.6,53900.0],["2021-11-29",11.83,12.45,11.38,11.46,119900.0],["2021-11-30",11.39,11.86,10.89,11.58,163900.0],["2021-12-01",11.74,11.98,10.93,11.06,152200.0],["2021-12-02",10.99,11.66,10.84,11.56,100100.0],["2021-12-03",11.68,11.82,10.74,11.17,134000.0],["2021-12-06",11.26,11.26,10.21,10.68,138100.0],["2021-12-07",10.74,12.28,10.74,11.76,103200.0],["2021-12-08",12.1,12.73,11.75,12.69,114900.0],["2021-12-09",12.51,13.24,12.04,12.05,138600.0],["2021-12-10",12.04,12.52,11.041,12.25,91700.0],["2021-12-13",12.36,12.55,11.6,12.51,136000.0],["2021-12-14",7.12,7.202,3.05,3.36,5253900.0],["2021-12-15",3.75,4.0,3.35,3.97,3640200.0],["2021-12-16",3.9,5.41,3.6,4.58,16092100.0],["2021-12-17",4.5,4.76,4.14,4.29,1780400.0],["2021-12-20",4.107,4.6,3.98,4.5,804000.0],["2021-12-21",4.61,4.61,4.11,4.3,526300.0],["2021-12-22",4.25,4.43,4.02,4.11,248800.0],["2021-12-23",4.13,4.39,4.02,4.24,315600.0],["2021-12-27",4.23,4.24,4.01,4.11,413700.0],["2021-12-28",4.11,4.11,3.91,3.95,337500.0],["2021-12-29",3.9,3.95,3.72,3.81,174100.0],["2021-12-30",3.78,4.06,3.75,3.92,285600.0],["2021-12-31",3.85,4.04,3.79,3.79,256400.0],["2022-01-03",3.83,4.0,3.7,3.9,224200.0],["2022-01-04",3.92,4.068,3.75,3.92,275700.0],["2022-01-05",3.91,3.99,3.71,3.79,250600.0],["2022-01-06",3.74,3.89,3.53,3.87,247000.0],["2022-01-07",3.81,3.89,3.45,3.47,170000.0],["2022-01-10",3.5,3.57,3.344,3.51,176100.0],["2022-01-11",3.51,3.68,3.37,3.59,92700.0],["2022-01-12",3.63,3.63,3.45,3.47,102600.0],["2022-01-13",3.53,3.53,3.27,3.37,148300.0],["2022-01-14",3.29,3.46,3.18,3.43,114800.0],["2022-01-18",3.46,3.5,3.18,3.21,136200.0],["2022-01-19",3.18,3.241,3.08,3.11,91800.0],["2022-01-20",3.15,3.28,2.94,2.99,116000.0],["2022-01-21",3.03,3.04,2.79,2.85,94900.0],["2022-01-24",2.83,2.92,2.52,2.85,231100.0],["2022-01-25",2.83,2.94,2.74,2.84,108900.0],["2022-01-26",2.93,3.065,2.76,2.84,118300.0],["2022-01-27",2.89,2.91,2.565,2.58,110200.0],["2022-01-28",2.59,2.82,2.55,2.76,128600.0],["2022-01-31",2.79,3.17,2.77,3.02,209700.0],["2022-02-01",3.15,3.268,3.03,3.04,215000.0],["2022-02-02",3.07,3.18,2.85,2.88,112200.0],["2022-02-03",2.79,2.93,2.771,2.88,147700.0],["2022-02-04",2.92,3.095,2.82,2.96,183600.0],["2022-02-07",2.97,3.163,2.97,3.06,202900.0],["2022-02-08",3.01,3.13,2.915,2.97,134800.0],["2022-02-09",3.04,3.14,2.92,2.99,151300.0],["2022-02-10",3.03,3.253,2.91,3.12,156000.0],["2022-02-11",3.2,3.283,2.98,3.03,99000.0],["2022-02-14",3.05,3.05,2.855,2.89,57900.0],["2022-02-15",2.9,3.017,2.83,2.83,117000.0],["2022-02-16",2.84,2.93,2.66,2.71,151900.0],["2022-02-17",2.72,2.75,2.5,2.53,60400.0],["2022-02-18",2.56,2.56,2.375,2.43,82300.0],["2022-02-22",2.43,2.52,2.36,2.36,133900.0],["2022-02-23",2.36,2.39,2.2,2.26,84900.0],["2022-02-24",2.15,2.24,2.09,2.21,173800.0],["2022-02-25",2.24,2.25,2.13,2.18,111300.0],["2022-02-28",2.21,2.23,2.12,2.16,84600.0],["2022-03-01",2.21,2.3,2.12,2.18,343100.0],["2022-03-02",2.18,2.2,2.09,2.17,104600.0],["2022-03-03",2.18,2.21,2.05,2.09,406600.0],["2022-03-04",2.09,2.165,1.95,2.05,357200.0],["2022-03-07",2.04,2.04,1.87,1.88,128000.0],["2022-03-08",1.85,1.868,1.68,1.68,252200.0],["2022-03-09",1.7,1.89,1.7,1.79,296500.0],["2022-03-10",1.76,1.8,1.71,1.72,193200.0],["2022-03-11",1.76,1.83,1.68,1.74,165400.0],["2022-03-14",1.73,1.81,1.66,1.71,117500.0],["2022-03-15",1.68,1.71,1.66,1.68,93600.0],["2022-03-16",1.69,1.769,1.68,1.71,74300.0],["2022-03-17",1.72,1.79,1.69,1.71,447900.0],["2022-03-18",1.73,2.15,1.7,1.96,965900.0],["2022-03-21",1.9,2.0,1.881,2.0,313900.0],["2022-03-22",1.98,2.38,1.98,2.27,238500.0],["2022-03-23",2.2,2.36,2.16,2.22,102200.0],["2022-03-24",2.21,2.34,2.15,2.29,99300.0],["2022-03-25",2.27,2.27,2.0,2.12,159700.0],["2022-03-28",2.12,2.19,2.02,2.05,65300.0],["2022-03-29",2.05,2.29,2.02,2.13,117400.0],["2022-03-30",2.11,2.26,2.02,2.06,84600.0],["2022-03-31",2.03,2.1,2.0,2.03,72700.0],["2022-04-01",2.03,2.07,1.9,1.91,123900.0],["2022-04-04",1.95,2.17,1.95,2.1,241600.0],["2022-04-05",2.11,2.219,2.05,2.08,100300.0],["2022-04-06",2.03,2.2,1.96,2.11,71200.0],["2022-04-07",2.12,2.165,1.96,2.02,98900.0],["2022-04-08",1.99,2.06,1.96,2.0,79600.0],["2022-04-11",1.98,2.0,1.85,1.88,92800.0],["2022-04-12",1.88,1.97,1.81,1.84,163800.0],["2022-04-13",1.83,1.98,1.82,1.96,77700.0],["2022-04-14",1.93,1.98,1.78,1.82,185200.0],["2022-04-18",1.75,1.8,1.52,1.56,215500.0],["2022-04-19",1.59,1.64,1.48,1.5,207300.0],["2022-04-20",1.48,1.54,1.45,1.47,115700.0],["2022-04-21",1.45,1.52,1.35,1.38,129100.0],["2022-04-22",1.35,1.46,1.276,1.34,223300.0],["2022-04-25",1.3,1.88,1.3,1.59,801800.0],["2022-04-26",1.53,1.55,1.39,1.42,282700.0],["2022-04-27",1.42,1.49,1.35,1.37,97600.0],["2022-04-28",1.35,1.47,1.32,1.46,72200.0],["2022-04-29",1.41,1.425,1.33,1.38,56400.0],["2022-05-02",1.35,1.49,1.31,1.44,72200.0],["2022-05-03",1.5,1.71,1.47,1.69,237800.0],["2022-05-04",1.71,1.711,1.446,1.46,182400.0],["2022-05-05",1.46,1.52,1.36,1.4,89000.0],["2022-05-06",1.41,1.47,1.34,1.39,86200.0],["2022-05-09",1.37,1.37,1.2,1.22,107800.0],["2022-05-10",1.23,1.39,1.23,1.31,157200.0],["2022-05-11",1.32,1.37,1.2,1.23,136300.0],["2022-05-12",1.23,1.35,1.17,1.32,173600.0],["2022-05-13",1.4,1.65,1.3,1.49,118400.0],["2022-05-16",1.49,1.85,1.49,1.81,268000.0],["2022-05-17",1.84,1.91,1.78,1.88,134800.0],["2022-05-18",1.72,1.82,1.553,1.63,210300.0],["2022-05-19",1.6,1.69,1.54,1.62,74700.0],["2022-05-20",1.65,1.68,1.42,1.42,74900.0],["2022-05-23",1.5,1.52,1.32,1.33,102200.0],["2022-05-24",1.29,1.323,1.25,1.28,182300.0],["2022-05-25",1.28,1.39,1.238,1.28,38000.0],["2022-05-26",1.27,1.32,1.25,1.26,82800.0],["2022-05-27",1.26,1.35,1.21,1.33,79600.0],["2022-05-31",1.33,1.33,1.28,1.28,68900.0],["2022-06-01",1.28,1.36,1.26,1.28,43100.0],["2022-06-02",1.25,1.27,1.2,1.25,93300.0],["2022-06-03",1.25,1.29,1.23,1.27,60700.0],["2022-06-06",1.27,1.31,1.1,1.13,200600.0],["2022-06-07",1.2,1.29,1.15,1.26,179400.0],["2022-06-08",1.25,1.322,1.25,1.32,79700.0],["2022-06-09",1.29,1.34,1.25,1.29,31700.0],["2022-06-10",1.25,1.29,1.149,1.19,268300.0],["2022-06-13",1.16,1.179,1.04,1.07,162100.0],["2022-06-14",1.07,1.07,0.987,0.99,136800.0],["2022-06-15",1.0,1.115,0.9,1.0,654100.0],["2022-06-16",0.98,1.09,0.98,1.03,144300.0],["2022-06-17",1.04,1.19,1.02,1.03,106400.0],["2022-06-21",1.04,1.1,1.03,1.03,203800.0],["2022-06-22",0.98,1.11,0.98,1.02,130600.0],["2022-06-23",1.01,1.07,1.01,1.06,225200.0],["2022-06-24",1.09,1.15,0.993,1.01,230100.0],["2022-06-27",1.01,1.03,1.0,1.03,112000.0],["2022-06-28",1.02,1.08,1.02,1.04,161500.0],["2022-06-29",1.05,1.06,1.01,1.045,105400.0],["2022-06-30",1.021,1.06,1.0,1.06,81700.0],["2022-07-01",1.05,1.1,1.03,1.06,172000.0],["2022-07-05",1.09,1.22,1.05,1.15,270200.0],["2022-07-06",1.14,1.3,1.14,1.28,227400.0],["2022-07-07",1.29,1.48,1.29,1.44,179600.0],["2022-07-08",1.53,1.7,1.46,1.61,323000.0],["2022-07-11",1.61,1.614,1.4,1.45,283000.0],["2022-07-12",1.43,1.459,1.32,1.33,175900.0],["2022-07-13",1.35,1.48,1.34,1.48,136000.0],["2022-07-14",1.56,1.56,1.45,1.5,79600.0],["2022-07-15",1.5,1.55,1.445,1.55,54600.0],["2022-07-18",1.61,1.61,1.42,1.44,85200.0],["2022-07-19",1.44,1.54,1.431,1.5,35800.0],["2022-07-20",1.56,1.57,1.51,1.52,93300.0],["2022-07-21",1.45,1.54,1.42,1.5,264000.0],["2022-07-22",1.54,1.54,1.34,1.41,156800.0],["2022-07-25",1.37,1.415,1.29,1.32,186900.0],["2022-07-26",1.33,1.39,1.28,1.35,117100.0],["2022-07-27",1.36,1.37,1.2,1.25,188800.0],["2022-07-28",1.22,1.33,1.15,1.17,366600.0],["2022-07-29",1.14,1.21,1.07,1.18,184600.0],["2022-08-01",1.21,1.38,1.12,1.15,517700.0],["2022-08-02",1.14,1.27,1.12,1.24,1061400.0],["2022-08-03",1.29,1.3,1.21,1.24,177600.0],["2022-08-04",1.26,1.3,1.25,1.29,523600.0],["2022-08-05",1.29,1.37,1.27,1.33,203100.0],["2022-08-08",1.35,1.384,1.21,1.25,164100.0],["2022-08-09",1.28,1.29,1.15,1.16,174600.0],["2022-08-10",1.16,1.28,1.16,1.28,1504900.0],["2022-08-11",1.36,1.487,1.32,1.45,517000.0],["2022-08-12",1.49,1.56,1.455,1.53,292100.0],["2022-08-15",1.54,1.6,1.477,1.53,211300.0],["2022-08-16",1.49,1.56,1.44,1.5,218700.0],["2022-08-17",1.5,1.501,1.35,1.36,270800.0],["2022-08-18",1.36,1.47,1.3,1.42,284200.0],["2022-08-19",1.37,1.41,1.32,1.33,274900.0],["2022-08-22",1.38,2.14,1.38,1.67,39066800.0],["2022-08-23",1.62,2.0,1.61,1.9,4400100.0],["2022-08-24",1.91,2.11,1.76,1.86,2615000.0],["2022-08-25",1.85,2.07,1.71,2.05,2055900.0],["2022-08-26",1.88,2.02,1.81,1.9,1188800.0],["2022-08-29",1.89,2.1,1.1,1.255,7354300.0],["2022-08-30",1.2,1.25,0.952,0.99,3563000.0],["2022-08-31",1.01,1.06,0.95,0.955,1209900.0],["2022-09-01",0.96,1.02,0.901,1.01,1136800.0],["2022-09-02",1.02,1.04,0.95,1.0,769500.0],["2022-09-06",1.03,1.03,0.957,0.989,454800.0],["2022-09-07",0.981,1.02,0.981,1.01,653000.0],["2022-09-08",1.0,1.01,0.96,0.97,1018100.0],["2022-09-09",1.0,1.0,0.93,0.943,857800.0],["2022-09-12",0.89,0.933,0.8,0.872,2045200.0],["2022-09-13",0.89,0.925,0.86,0.912,540000.0],["2022-09-14",0.911,0.95,0.873,0.874,474900.0],["2022-09-15",0.89,0.919,0.87,0.88,382800.0],["2022-09-16",0.88,0.88,0.81,0.811,868800.0],["2022-09-19",0.818,0.83,0.768,0.786,589300.0],["2022-09-20",0.81,0.82,0.72,0.735,788900.0],["2022-09-21",0.73,0.73,0.651,0.672,1156200.0],["2022-09-22",0.671,0.705,0.62,0.63,702300.0],["2022-09-23",0.634,0.68,0.59,0.629,676400.0],["2022-09-26",0.644,0.667,0.614,0.631,415500.0],["2022-09-27",0.63,0.679,0.621,0.643,259000.0],["2022-09-28",0.612,0.68,0.612,0.652,386300.0],["2022-09-29",0.68,0.685,0.61,0.63,308000.0],["2022-09-30",0.667,0.675,0.637,0.65,282700.0],["2022-10-03",0.66,0.675,0.635,0.642,402800.0],["2022-10-04",0.64,0.76,0.64,0.746,942100.0],["2022-10-05",0.75,0.75,0.671,0.732,265900.0],["2022-10-06",0.74,0.74,0.693,0.721,149000.0],["2022-10-07",0.68,0.721,0.68,0.69,229900.0],["2022-10-10",0.7,0.72,0.68,0.715,147600.0],["2022-10-11",0.719,0.76,0.701,0.702,794600.0],["2022-10-12",0.71,0.794,0.71,0.76,637600.0],["2022-10-13",0.74,0.77,0.722,0.756,497700.0],["2022-10-14",0.762,0.879,0.742,0.85,975800.0],["2022-10-17",0.885,0.939,0.85,0.928,1043000.0],["2022-10-18",0.932,1.02,0.93,0.991,1775100.0],["2022-10-19",1.06,1.34,1.06,1.3,10587500.0],["2022-10-20",1.25,2.04,1.18,1.96,12967000.0],["2022-10-21",1.77,2.1,1.63,1.8,7268300.0],["2022-10-24",1.82,1.9,1.602,1.73,1623000.0],["2022-10-25",1.73,1.93,1.67,1.785,2185600.0],["2022-10-26",1.81,1.84,1.68,1.71,877200.0],["2022-10-27",1.73,1.74,1.56,1.64,828200.0],["2022-10-28",1.64,1.81,1.55,1.71,1033900.0],["2022-10-31",1.68,1.76,1.62,1.69,307000.0],["2022-11-01",1.74,2.2,1.71,2.06,1948700.0],["2022-11-02",2.14,2.18,1.81,1.98,1108300.0],["2022-11-03",2.0,2.42,1.94,2.37,1496900.0],["2022-11-04",2.4,2.44,2.13,2.25,707100.0],["2022-11-07",2.21,2.216,2.01,2.18,361300.0],["2022-11-08",2.15,2.198,2.05,2.16,460200.0],["2022-11-09",2.07,2.14,1.9,1.94,540500.0],["2022-11-10",2.03,2.08,1.95,2.03,704900.0],["2022-11-11",2.01,2.44,2.0,2.38,831700.0],["2022-11-14",2.37,3.12,2.34,3.11,2294800.0],["2022-11-15",3.15,3.58,2.91,3.57,1440800.0],["2022-11-16",3.65,3.93,3.34,3.78,1886200.0],["2022-11-17",3.67,3.77,3.46,3.58,1051000.0],["2022-11-18",3.61,3.99,3.47,3.89,831600.0],["2022-11-21",3.89,3.94,3.22,3.35,1388700.0],["2022-11-22",3.33,3.66,3.22,3.59,725200.0],["2022-11-23",3.59,3.68,3.32,3.53,311100.0],["2022-11-25",3.5,3.55,3.32,3.48,112400.0],["2022-11-28",3.48,3.88,3.44,3.55,478800.0],["2022-11-29",3.64,3.9,3.47,3.88,337900.0],["2022-11-30",3.88,4.48,3.88,4.48,951000.0],["2022-12-01",4.58,5.16,4.48,4.68,1537900.0],["2022-12-02",4.68,5.0,4.6,4.94,526500.0],["2022-12-05",4.94,5.34,4.82,4.97,577600.0],["2022-12-06",4.92,5.02,4.43,5.0,1029000.0],["2022-12-07",5.02,5.617,4.99,5.52,811800.0],["2022-12-08",5.45,6.17,5.08,5.53,1894500.0],["2022-12-09",5.53,6.0,5.11,5.96,624500.0],["2022-12-12",6.02,6.16,5.19,5.5,873500.0],["2022-12-13",5.57,5.82,5.32,5.37,576400.0],["2022-12-14",5.46,7.3,5.382,6.81,1246800.0],["2022-12-15",6.67,6.87,6.392,6.75,506700.0],["2022-12-16",6.58,7.39,6.2,6.79,1625500.0],["2022-12-19",6.83,6.84,5.9,6.22,573900.0],["2022-12-20",6.16,7.14,6.104,7.13,757600.0],["2022-12-21",7.38,8.9,7.21,8.52,2188700.0],["2022-12-22",8.5,9.86,8.5,9.3,1996300.0],["2022-12-23",9.19,9.27,7.55,8.48,1204400.0],["2022-12-27",8.56,8.56,7.27,7.63,675400.0],["2022-12-28",7.32,8.18,7.31,8.06,340200.0],["2022-12-29",7.99,9.95,7.98,9.27,1325200.0],["2022-12-30",9.09,9.64,8.39,9.25,629900.0],["2023-01-03",9.65,10.16,8.81,9.4,1297200.0],["2023-01-04",9.45,10.7,8.96,10.57,665300.0],["2023-01-05",10.73,10.87,9.91,10.21,382600.0],["2023-01-06",10.21,10.5,8.711,8.77,696000.0],["2023-01-09",8.85,10.11,8.26,9.3,728500.0],["2023-01-10",9.14,9.96,9.14,9.65,626200.0],["2023-01-11",9.6,9.6,8.61,9.17,420900.0],["2023-01-12",9.13,9.65,8.88,9.32,337300.0],["2023-01-13",9.16,10.35,9.1,10.02,645300.0],["2023-01-17",9.95,10.85,9.9,10.75,684400.0],["2023-01-18",10.86,11.59,10.43,11.09,1762000.0],["2023-01-19",11.09,11.91,9.62,10.71,1073100.0],["2023-01-20",10.9,11.156,9.5,10.25,772800.0],["2023-01-23",10.05,11.1,10.0,11.01,1058300.0],["2023-01-24",11.0,11.76,10.33,11.75,1005500.0],["2023-01-25",11.64,11.97,10.66,11.12,653500.0],["2023-01-26",11.22,11.22,10.24,10.45,376000.0],["2023-01-27",11.32,12.2,10.79,11.86,1167300.0],["2023-01-30",11.9,12.045,10.888,11.46,445900.0],["2023-01-31",11.64,12.47,11.26,12.19,615700.0],["2023-02-01",12.24,12.479,11.648,11.92,612800.0],["2023-02-02",12.1,12.25,11.45,12.19,531300.0],["2023-02-03",11.94,12.48,11.94,12.31,489500.0],["2023-02-06",12.35,12.82,12.0,12.37,598200.0],["2023-02-07",12.37,12.75,12.02,12.62,377000.0],["2023-02-08",12.7,12.88,12.31,12.36,955600.0],["2023-02-09",12.44,12.595,10.97,11.1,1219000.0],["2023-02-10",10.82,11.277,10.4,10.57,485100.0],["2023-02-13",10.51,10.755,9.5,9.68,665300.0],["2023-02-14",9.48,9.537,8.605,8.77,788300.0],["2023-02-15",8.67,8.835,7.79,8.05,619200.0],["2023-02-16",8.0,8.54,7.59,7.95,784500.0],["2023-02-17",7.95,8.18,7.66,7.93,420500.0],["2023-02-21",7.85,8.12,7.543,7.77,450800.0],["2023-02-22",7.76,8.85,7.76,8.55,1035100.0],["2023-02-23",8.42,8.88,8.3,8.69,465900.0],["2023-02-24",8.51,8.7,8.18,8.22,376500.0],["2023-02-27",8.3,9.0,8.19,8.85,823200.0],["2023-02-28",8.85,9.14,8.36,8.84,385800.0],["2023-03-01",8.89,9.05,8.0,8.34,349900.0],["2023-03-02",8.31,8.479,8.015,8.14,283400.0],["2023-03-03",8.31,9.12,8.09,9.1,410800.0],["2023-03-06",9.07,9.13,8.79,9.02,281800.0],["2023-03-07",8.9,9.32,8.85,8.87,213900.0],["2023-03-08",8.87,9.02,8.47,8.93,180800.0],["2023-03-09",9.0,9.1,8.55,8.56,268700.0],["2023-03-10",8.51,8.645,6.92,7.08,714400.0],["2023-03-13",6.95,7.65,6.601,7.36,364500.0],["2023-03-14",7.43,7.98,7.43,7.95,297500.0],["2023-03-15",7.68,7.76,7.18,7.41,263300.0],["2023-03-16",7.12,7.805,5.88,7.75,737700.0],["2023-03-17",8.16,8.2,7.39,8.1,217200.0],["2023-03-20",8.07,8.115,7.63,7.64,162500.0],["2023-03-21",7.74,8.04,7.6,7.73,163700.0],["2023-03-22",7.74,8.28,7.46,7.49,193400.0],["2023-03-23",7.57,7.98,7.29,7.47,142800.0],["2023-03-24",7.31,7.58,7.2,7.53,210300.0],["2023-03-27",7.58,7.833,7.311,7.53,139700.0],["2023-03-28",7.52,7.95,7.336,7.54,100600.0],["2023-03-29",7.63,7.82,7.36,7.57,157700.0],["2023-03-30",7.62,7.9,6.94,7.1,453700.0],["2023-03-31",7.65,8.55,7.32,8.27,700300.0],["2023-04-03",8.18,8.94,8.18,8.45,277600.0],["2023-04-04",8.45,8.45,7.74,8.05,354700.0],["2023-04-05",8.05,8.22,7.425,7.65,230200.0],["2023-04-06",7.64,8.07,7.59,7.86,128100.0],["2023-04-10",7.83,8.21,7.48,8.14,241800.0],["2023-04-11",8.21,8.62,8.07,8.35,187300.0],["2023-04-12",8.41,8.49,7.87,8.08,191600.0],["2023-04-13",8.12,8.56,8.02,8.09,134700.0],["2023-04-14",8.14,8.14,7.732,7.81,228800.0],["2023-04-17",7.9,8.85,7.76,8.54,357500.0],["2023-04-18",8.64,8.64,8.15,8.49,118500.0],["2023-04-19",8.43,8.65,8.26,8.6,79200.0],["2023-04-20",8.61,8.61,8.24,8.39,223200.0],["2023-04-21",8.39,8.74,8.22,8.59,150600.0],["2023-04-24",8.58,8.739,8.315,8.59,95000.0],["2023-04-25",8.55,9.0,7.69,8.08,439500.0],["2023-04-26",8.08,8.47,7.77,8.28,163100.0],["2023-04-27",8.32,9.15,8.11,8.87,431100.0],["2023-04-28",8.86,10.45,8.57,10.38,463900.0],["2023-05-01",10.23,12.0,10.14,11.4,540300.0],["2023-05-02",11.72,11.84,10.83,11.58,427000.0],["2023-05-03",11.45,13.34,11.0,12.24,1080300.0],["2023-05-04",12.29,12.581,11.28,12.21,335800.0],["2023-05-05",12.28,12.91,12.23,12.58,342600.0],["2023-05-08",12.5,12.785,11.62,11.7,284500.0],["2023-05-09",11.55,12.18,11.3,11.89,201000.0],["2023-05-10",12.21,12.74,12.17,12.3,236200.0],["2023-05-11",12.25,13.305,12.2,13.12,737700.0],["2023-05-12",13.11,13.17,12.44,12.5,385300.0],["2023-05-15",12.42,12.878,11.04,11.48,405700.0],["2023-05-16",11.6,13.44,11.52,13.16,451600.0],["2023-05-17",13.1,13.1,11.75,12.13,284200.0],["2023-05-18",12.89,12.92,11.91,12.3,1469000.0],["2023-05-19",12.42,12.42,11.43,11.64,633400.0],["2023-05-22",11.67,11.87,11.24,11.29,269000.0],["2023-05-23",11.19,11.86,10.68,10.77,356100.0],["2023-05-24",10.7,10.7,9.94,10.27,430300.0],["2023-05-25",10.27,10.335,9.33,9.42,363600.0],["2023-05-26",9.42,9.515,9.02,9.02,211200.0],["2023-05-30",9.02,9.99,9.02,9.83,527400.0],["2023-05-31",9.83,10.09,9.67,10.09,307400.0],["2023-06-01",10.09,11.2,9.89,11.18,461600.0],["2023-06-02",11.31,11.31,10.77,11.15,244900.0],["2023-06-05",11.09,11.99,11.06,11.94,410400.0],["2023-06-06",12.0,12.46,11.65,11.98,317200.0],["2023-06-07",12.03,12.272,11.67,11.78,209200.0],["2023-06-08",11.64,12.45,11.64,12.34,258500.0],["2023-06-09",12.36,12.67,12.072,12.15,201300.0],["2023-06-12",12.27,12.653,11.91,12.33,324900.0],["2023-06-13",12.26,12.7,12.2,12.63,300800.0],["2023-06-14",12.7,13.11,12.3,12.96,394600.0],["2023-06-15",12.88,13.66,12.6,12.87,316100.0],["2023-06-16",12.83,13.82,12.78,13.12,654200.0],["2023-06-20",13.18,13.31,12.29,12.43,468700.0],["2023-06-21",11.54,12.44,11.5,12.03,665800.0],["2023-06-22",12.04,12.57,11.852,12.4,355600.0],["2023-06-23",12.1,13.55,12.1,12.61,3736300.0],["2023-06-26",12.61,14.25,12.15,13.95,1155500.0],["2023-06-27",13.95,14.07,11.79,12.01,1199300.0],["2023-06-28",11.94,13.59,11.885,13.35,612800.0],["2023-06-29",13.24,13.773,12.65,12.67,455800.0],["2023-06-30",12.78,13.56,12.74,12.91,1273400.0],["2023-07-03",12.99,12.992,11.88,12.29,328600.0],["2023-07-05",12.17,12.32,11.84,12.11,355200.0],["2023-07-06",12.0,12.27,11.785,12.12,335100.0],["2023-07-07",12.12,12.37,11.89,12.08,312800.0],["2023-07-10",12.02,13.17,12.0,12.96,485800.0],["2023-07-11",12.94,12.99,11.863,12.23,467600.0],["2023-07-12",12.44,12.7,11.96,12.01,401600.0],["2023-07-13",12.07,12.43,11.89,12.16,222500.0],["2023-07-14",12.15,12.5,11.96,12.11,180200.0],["2023-07-17",12.18,12.71,12.09,12.49,357800.0],["2023-07-18",12.96,14.2,12.79,13.98,1102800.0],["2023-07-19",14.03,14.45,13.17,13.33,487200.0],["2023-07-20",13.33,14.03,13.011,13.81,645400.0],["2023-07-21",13.88,14.3,13.45,13.48,208900.0],["2023-07-24",13.45,13.51,12.01,12.58,430300.0],["2023-07-25",12.56,12.86,12.31,12.35,209000.0],["2023-07-26",12.31,12.63,11.93,12.15,167700.0],["2023-07-27",12.27,12.35,11.63,11.84,382300.0],["2023-07-28",12.07,13.11,11.89,12.78,387100.0],["2023-07-31",12.79,13.865,12.73,13.62,657700.0],["2023-08-01",13.6,13.7,12.155,12.63,634700.0],["2023-08-02",12.43,12.81,12.19,12.46,164500.0],["2023-08-03",12.4,12.615,12.29,12.42,151500.0],["2023-08-04",12.48,12.48,11.815,12.05,230000.0],["2023-08-07",12.02,12.22,11.8,11.85,248800.0],["2023-08-08",11.85,12.45,11.85,12.21,211400.0],["2023-08-09",12.21,12.7,12.11,12.38,219300.0],["2023-08-10",12.77,13.28,12.24,12.27,488800.0],["2023-08-11",12.54,13.83,12.51,13.62,632800.0],["2023-08-14",13.66,14.08,13.23,13.43,356300.0],["2023-08-15",13.43,14.03,13.23,13.67,283700.0],["2023-08-16",13.64,13.64,12.448,13.1,315000.0],["2023-08-17",13.12,13.396,12.0,12.2,307300.0],["2023-08-18",12.03,12.81,11.8,12.68,219500.0],["2023-08-21",12.66,14.01,12.66,13.63,460600.0],["2023-08-22",13.86,14.07,13.44,14.04,261300.0],["2023-08-23",14.03,14.409,13.85,13.94,260900.0],["2023-08-24",13.94,14.18,13.62,13.63,196200.0],["2023-08-25",13.68,13.89,13.18,13.56,167000.0],["2023-08-28",13.6,14.705,13.6,14.56,432700.0],["2023-08-29",14.56,15.389,14.33,14.43,484300.0],["2023-08-30",14.41,14.94,14.17,14.3,401800.0],["2023-08-31",14.3,14.562,13.68,14.16,789100.0],["2023-09-01",14.31,14.45,12.935,13.32,627000.0],["2023-09-05",13.89,16.04,13.71,13.83,2090700.0],["2023-09-06",13.89,14.47,13.38,13.95,520200.0],["2023-09-07",13.87,14.24,13.51,14.18,679300.0],["2023-09-08",14.2,14.52,13.784,13.86,398800.0],["2023-09-11",14.12,15.92,13.95,15.23,1518200.0],["2023-09-12",15.23,16.78,15.23,16.49,1502300.0],["2023-09-13",16.51,16.69,14.46,14.54,911600.0],["2023-09-14",14.58,14.86,13.78,14.77,970100.0],["2023-09-15",14.87,16.03,14.85,15.81,4397800.0],["2023-09-18",16.17,19.34,16.03,18.65,1759800.0],["2023-09-19",18.93,19.03,17.15,17.36,937600.0],["2023-09-20",17.29,17.35,16.0,16.03,798400.0],["2023-09-21",15.74,16.08,14.73,16.05,1016900.0],["2023-09-22",16.02,16.28,15.39,15.82,994700.0],["2023-09-25",15.72,16.07,15.25,15.37,610000.0],["2023-09-26",15.5,16.245,14.81,14.86,570000.0],["2023-09-27",14.89,15.55,14.37,14.7,354100.0],["2023-09-28",14.7,15.3,14.52,15.2,421400.0],["2023-09-29",15.44,15.48,15.05,15.22,596800.0],["2023-10-02",15.36,15.5,14.43,14.93,509300.0],["2023-10-03",14.81,14.9,13.93,14.8,830600.0],["2023-10-04",14.58,14.85,12.12,14.77,1943600.0],["2023-10-05",14.69,14.69,13.79,14.42,917100.0],["2023-10-06",14.38,15.85,14.04,15.61,482100.0],["2023-10-09",15.6,16.67,15.26,16.5,461000.0],["2023-10-10",16.55,16.75,15.85,16.5,888300.0],["2023-10-11",16.58,17.26,15.96,16.5,544300.0],["2023-10-12",16.48,16.76,14.52,15.01,835700.0],["2023-10-13",15.18,15.42,14.685,15.32,1246200.0],["2023-10-16",15.25,15.35,14.02,14.59,485900.0],["2023-10-17",14.5,15.17,14.34,14.62,414400.0],["2023-10-18",14.33,14.49,13.15,13.455,709600.0],["2023-10-19",14.0,14.65,12.98,13.205,736200.0],["2023-10-20",13.21,13.99,12.68,13.42,394800.0],["2023-10-23",13.37,13.37,11.88,12.215,621700.0],["2023-10-24",12.67,13.57,12.54,12.74,750600.0],["2023-10-25",12.58,13.25,12.27,12.81,409300.0],["2023-10-26",12.73,13.11,12.61,12.8,454200.0],["2023-10-27",12.89,12.935,12.455,12.8,669600.0],["2023-10-30",12.83,14.0,12.71,13.76,522400.0],["2023-10-31",13.63,14.46,13.28,14.26,415100.0],["2023-11-01",14.43,15.01,14.09,14.75,595200.0],["2023-11-02",15.0,15.59,14.72,15.54,358700.0],["2023-11-03",16.2,16.48,15.81,16.0,696300.0],["2023-11-06",16.01,16.27,15.01,15.32,373300.0],["2023-11-07",15.41,16.35,15.0,16.09,442900.0],["2023-11-08",16.47,18.24,16.3,17.19,985900.0],["2023-11-09",17.31,18.61,17.1,17.52,1135200.0],["2023-11-10",18.25,18.98,17.15,17.88,603900.0],["2023-11-13",17.51,17.85,16.8,17.42,384200.0],["2023-11-14",18.15,18.45,17.145,17.47,735700.0],["2023-11-15",18.02,18.46,17.25,17.37,909600.0],["2023-11-16",17.35,17.51,16.78,17.44,550100.0],["2023-11-17",17.545,18.08,17.07,17.96,699800.0],["2023-11-20",18.02,18.46,16.9,17.95,1702500.0],["2023-11-21",17.71,18.31,17.51,17.62,365900.0],["2023-11-22",17.45,18.75,17.2,18.44,691900.0],["2023-11-24",18.32,19.14,18.32,18.67,291000.0],["2023-11-27",18.67,19.22,18.4,18.7,543900.0],["2023-11-28",18.51,18.9,9.55,13.69,15381900.0],["2023-11-29",13.6,15.71,13.31,13.88,3693300.0],["2023-11-30",14.5,16.22,14.145,16.05,2414800.0],["2023-12-01",15.55,16.08,15.171,16.02,1269300.0],["2023-12-04",16.0,16.06,15.18,16.06,815000.0],["2023-12-05",15.87,16.385,15.48,15.63,673600.0],["2023-12-06",15.74,16.08,14.651,14.74,1784100.0],["2023-12-07",14.74,16.33,14.74,15.99,1047200.0],["2023-12-08",15.91,16.555,15.35,16.23,983100.0],["2023-12-11",16.38,17.22,16.13,17.08,1764300.0],["2023-12-12",17.08,18.37,17.04,18.13,1849000.0],["2023-12-13",18.33,19.12,18.235,18.8,1674100.0],["2023-12-14",19.05,20.65,18.6,20.54,1840600.0],["2023-12-15",20.91,21.89,20.08,20.55,4693400.0],["2023-12-18",20.41,20.998,19.64,20.86,732400.0],["2023-12-19",21.0,22.41,20.76,22.35,848700.0],["2023-12-20",22.08,22.59,21.22,21.27,2578100.0],["2023-12-21",21.6,22.2,21.02,22.14,671900.0],["2023-12-22",22.14,22.72,21.995,22.14,635100.0],["2023-12-26",22.5,23.45,22.07,23.3,912900.0],["2023-12-27",23.27,23.77,23.23,23.36,600300.0],["2023-12-28",23.3,23.725,22.92,23.33,486000.0],["2023-12-29",23.37,23.5,22.44,22.7,729400.0],["2024-01-02",22.53,23.04,21.69,22.16,972900.0],["2024-01-03",21.98,23.33,21.51,21.82,632300.0],["2024-01-04",22.02,22.62,21.66,22.15,572500.0],["2024-01-05",21.88,22.49,21.18,22.3,955200.0],["2024-01-08",22.48,24.47,22.294,24.24,1081600.0],["2024-01-09",24.24,24.62,23.798,23.94,597200.0],["2024-01-10",23.86,24.07,21.89,22.44,866300.0],["2024-01-11",22.02,22.095,21.155,21.51,1038300.0],["2024-01-12",21.79,21.845,20.96,21.2,583000.0],["2024-01-16",20.98,21.71,20.11,21.4,1184400.0],["2024-01-17",21.01,21.38,20.23,20.7,803600.0],["2024-01-18",20.79,21.64,19.69,20.48,895600.0],["2024-01-19",20.84,20.84,19.11,19.48,1156400.0],["2024-01-22",19.47,20.5,19.47,20.47,765700.0],["2024-01-23",20.36,20.62,19.93,20.22,608700.0],["2024-01-24",20.5,20.85,20.05,20.5,505900.0],["2024-01-25",20.83,22.34,20.54,22.28,808800.0],["2024-01-26",22.35,23.139,21.86,22.28,481900.0],["2024-01-29",22.26,23.65,22.15,23.15,600300.0],["2024-01-30",22.78,22.78,20.46,21.16,878400.0],["2024-01-31",21.03,21.661,20.37,20.48,935100.0],["2024-02-01",20.7,21.06,20.18,20.58,644900.0],["2024-02-02",20.15,22.6,20.145,22.03,1510500.0],["2024-02-05",22.91,24.24,22.1,22.57,1163400.0],["2024-02-06",22.5,23.0,22.0,22.65,702900.0],["2024-02-07",22.65,23.99,22.422,23.59,926300.0],["2024-02-08",23.58,26.35,23.35,25.38,2490500.0],["2024-02-09",25.78,25.89,24.85,25.0,750300.0],["2024-02-12",24.89,26.1,24.89,25.0,1406100.0],["2024-02-13",24.15,24.665,22.72,23.42,904200.0],["2024-02-14",23.98,24.56,23.59,23.85,631700.0],["2024-02-15",24.19,25.05,23.69,23.9,711900.0],["2024-02-16",23.57,23.855,22.69,22.86,685300.0],["2024-02-20",22.56,23.11,22.3,22.7,536500.0],["2024-02-21",22.59,22.81,21.77,22.05,421900.0],["2024-02-22",22.14,22.961,21.83,22.19,428000.0],["2024-02-23",22.0,22.712,21.812,22.39,414700.0],["2024-02-26",22.51,23.775,22.458,23.54,521700.0],["2024-02-27",23.62,24.49,23.55,24.32,1196000.0],["2024-02-28",24.06,24.85,23.01,23.05,669300.0],["2024-02-29",23.56,24.04,22.56,22.88,685400.0],["2024-03-01",23.09,24.67,22.92,23.97,930200.0],["2024-03-04",23.93,23.98,21.53,21.97,650300.0],["2024-03-05",21.98,22.545,21.06,21.68,654000.0],["2024-03-06",22.2,22.66,21.59,22.56,708200.0],["2024-03-07",22.5,23.17,22.1,22.34,848300.0],["2024-03-08",22.65,23.17,21.8,22.47,1046200.0],["2024-03-11",22.34,22.745,20.3,20.38,1359000.0],["2024-03-12",20.37,20.9,19.82,20.71,837200.0],["2024-03-13",20.8,21.235,19.94,20.24,946800.0],["2024-03-14",19.93,20.24,18.77,18.96,1441200.0],["2024-03-15",18.75,19.63,18.18,18.74,2690000.0],["2024-03-18",18.47,19.06,17.2,17.98,1326200.0],["2024-03-19",17.77,18.72,17.44,18.0,1120900.0],["2024-03-20",18.0,18.26,17.33,18.12,786900.0],["2024-03-21",18.1,18.31,16.31,17.54,1561200.0],["2024-03-22",16.91,18.41,16.88,17.35,1177200.0],["2024-03-25",17.71,18.0,16.66,16.79,1075600.0],["2024-03-26",16.93,17.155,16.61,16.96,855000.0],["2024-03-27",17.11,17.21,16.6,17.15,987800.0],["2024-03-28",17.15,17.48,16.848,17.06,1780500.0],["2024-04-01",16.93,16.96,16.24,16.82,857700.0],["2024-04-02",16.34,16.77,16.34,16.49,505900.0],["2024-04-03",16.34,16.74,16.21,16.44,605100.0],["2024-04-04",16.79,17.37,16.0,16.11,1482800.0],["2024-04-05",15.95,17.1,15.8,16.98,980700.0],["2024-04-08",17.0,18.33,16.85,18.04,1051800.0],["2024-04-09",17.99,19.04,17.69,18.82,1116700.0],["2024-04-10",18.2,18.53,17.59,17.86,1047000.0],["2024-04-11",18.03,18.12,17.45,17.91,770900.0],["2024-04-12",17.74,18.44,16.83,17.03,1005200.0],["2024-04-15",17.1,17.557,16.0,16.18,1019100.0],["2024-04-16",15.91,16.43,15.85,16.29,649800.0],["2024-04-17",16.36,16.36,15.11,15.15,1133800.0],["2024-04-18",15.0,15.0,13.79,13.97,1145300.0],["2024-04-19",13.9,14.28,13.08,13.34,1178200.0],["2024-04-22",13.43,13.59,12.88,13.32,985800.0],["2024-04-23",13.47,14.02,13.3,13.32,761500.0],["2024-04-24",13.46,13.67,12.9,12.96,931300.0],["2024-04-25",12.47,12.675,11.68,12.18,2049000.0],["2024-04-26",12.3,12.3,10.99,11.01,2916600.0],["2024-04-29",11.24,11.385,9.75,10.48,5070500.0],["2024-04-30",10.46,10.785,10.14,10.645,1934200.0],["2024-05-01",10.6,12.69,10.555,12.41,2809300.0],["2024-05-02",12.51,13.1,12.18,12.6,1808600.0],["2024-05-03",12.83,13.0,12.2,12.39,817400.0],["2024-05-06",12.35,13.295,12.3,12.86,1031700.0],["2024-05-07",12.91,13.25,12.55,12.74,1087200.0],["2024-05-08",12.63,12.81,11.81,12.08,1079200.0],["2024-05-09",12.17,12.68,11.86,12.22,775300.0],["2024-05-10",12.33,12.569,11.17,11.26,859500.0],["2024-05-13",11.3,11.81,11.2,11.26,625300.0],["2024-05-14",11.39,11.69,11.09,11.23,469900.0],["2024-05-15",12.28,13.12,11.79,12.69,1105100.0],["2024-05-16",12.52,12.81,12.22,12.62,677000.0],["2024-05-17",12.68,12.83,12.245,12.35,944900.0],["2024-05-20",12.35,12.913,12.31,12.88,843800.0],["2024-05-21",12.78,13.14,11.98,12.19,1137100.0],["2024-05-22",12.02,12.16,11.561,11.81,783200.0],["2024-05-23",11.89,11.89,10.82,11.21,870800.0],["2024-05-24",11.3,11.5,10.88,10.92,506400.0],["2024-05-28",11.15,11.2,10.53,10.67,631600.0],["2024-05-29",10.46,10.5,10.03,10.05,700900.0],["2024-05-30",10.09,10.26,9.72,9.93,731400.0],["2024-05-31",9.94,10.27,9.78,10.19,1255800.0],["2024-06-03",10.38,11.31,9.83,10.01,1485300.0],["2024-06-04",10.0,10.526,9.85,9.94,1034300.0],["2024-06-05",9.89,11.27,9.52,11.17,1349100.0],["2024-06-06",11.17,11.35,10.88,11.02,883300.0],["2024-06-07",10.9,11.31,10.34,10.54,779300.0],["2024-06-10",10.34,11.4,10.0,10.99,796500.0],["2024-06-11",10.78,11.21,10.62,11.07,879500.0],["2024-06-12",11.57,13.09,11.3,12.16,1594500.0],["2024-06-13",12.18,13.2,11.8,12.56,1160700.0],["2024-06-14",13.35,13.5,10.0,10.66,4729600.0],["2024-06-17",10.54,10.54,9.25,9.36,2208700.0],["2024-06-18",9.41,9.41,7.635,8.35,3458100.0],["2024-06-20",8.27,8.41,7.78,8.33,1605100.0],["2024-06-21",8.5,9.25,8.17,8.48,4020900.0],["2024-06-24",8.59,9.05,8.32,8.35,695800.0],["2024-06-25",8.36,8.36,7.225,7.225,1769100.0],["2024-06-26",7.18,7.42,6.9,7.26,1102700.0],["2024-06-27",7.28,7.48,6.98,7.34,2103700.0],["2024-06-28",7.41,7.62,7.08,7.48,3404400.0],["2024-07-01",7.42,7.88,7.29,7.81,948300.0],["2024-07-02",7.77,7.9,7.39,7.39,850500.0],["2024-07-03",7.39,7.81,7.235,7.55,509400.0],["2024-07-05",7.52,7.549,6.92,7.05,713900.0],["2024-07-08",7.14,7.57,7.075,7.56,683800.0],["2024-07-09",7.54,7.79,7.17,7.78,717200.0],["2024-07-10",7.9,7.93,7.53,7.89,627800.0],["2024-07-11",8.13,8.61,8.0,8.2,1089900.0],["2024-07-12",8.41,8.77,7.93,8.24,769100.0],["2024-07-15",8.28,8.44,7.71,7.81,1129900.0],["2024-07-16",7.98,8.1,7.8,7.86,1240500.0],["2024-07-17",7.75,7.88,7.29,7.56,1582800.0],["2024-07-18",7.59,7.69,7.06,7.06,765900.0],["2024-07-19",7.1,7.46,6.94,7.09,862700.0],["2024-07-22",7.15,7.277,6.83,7.19,798700.0],["2024-07-23",7.14,7.28,7.05,7.09,409700.0],["2024-07-24",7.02,7.26,6.86,6.91,730500.0],["2024-07-25",6.98,7.065,6.71,6.75,1500200.0],["2024-07-26",6.91,7.23,6.845,7.19,591200.0],["2024-07-29",7.21,7.26,6.88,7.08,463000.0],["2024-07-30",7.1,7.24,6.82,6.95,609100.0],["2024-07-31",6.96,7.27,6.86,7.1,688800.0],["2024-08-01",7.16,7.22,6.68,6.88,737800.0],["2024-08-02",6.55,6.74,6.34,6.71,763600.0],["2024-08-05",6.13,6.52,6.02,6.49,817200.0],["2024-08-06",6.57,6.705,6.26,6.53,359300.0],["2024-08-07",6.71,6.73,6.1,6.11,558000.0],["2024-08-08",4.43,4.47,3.471,4.01,7142300.0],["2024-08-09",4.04,4.185,3.93,4.16,3036200.0],["2024-08-12",4.26,4.82,4.01,4.38,2229000.0],["2024-08-13",4.33,4.69,4.33,4.56,1117500.0],["2024-08-14",4.6,4.6,4.36,4.38,676400.0],["2024-08-15",4.48,4.68,4.39,4.46,693400.0],["2024-08-16",4.41,4.58,4.35,4.54,722700.0],["2024-08-19",4.5,5.06,4.5,4.97,1574000.0],["2024-08-20",4.99,5.25,4.845,4.89,979200.0],["2024-08-21",4.9,5.96,4.9,5.9,2097800.0],["2024-08-22",5.95,5.95,5.52,5.8,1260900.0],["2024-08-23",5.9,6.26,5.89,6.06,678000.0],["2024-08-26",6.15,6.22,5.78,5.97,653700.0],["2024-08-27",5.92,5.923,5.662,5.76,364200.0],["2024-08-28",5.74,5.77,5.45,5.74,700900.0],["2024-08-29",5.81,6.14,5.65,5.79,570000.0],["2024-08-30",5.81,5.97,5.58,5.63,971900.0],["2024-09-03",5.61,5.83,5.055,5.06,976200.0],["2024-09-04",5.08,5.275,4.9,5.06,937600.0],["2024-09-05",5.11,5.125,4.54,4.54,612800.0],["2024-09-06",4.56,4.595,4.22,4.26,886800.0],["2024-09-09",4.28,4.57,4.28,4.4,931800.0],["2024-09-10",4.41,4.56,4.31,4.44,477700.0],["2024-09-11",4.4,4.52,4.22,4.26,528900.0],["2024-09-12",4.28,4.408,4.03,4.03,484800.0],["2024-09-13",4.11,4.309,4.05,4.11,976100.0],["2024-09-16",4.11,4.17,3.9,3.94,898100.0],["2024-09-17",4.0,4.41,3.94,4.19,1059700.0],["2024-09-18",4.18,5.04,4.18,4.48,1310700.0],["2024-09-19",4.71,5.31,4.58,4.7,1894600.0],["2024-09-20",4.7,4.76,4.4,4.7,2899300.0],["2024-09-23",4.71,4.86,4.24,4.37,924700.0],["2024-09-24",4.39,4.39,3.96,4.02,864200.0],["2024-09-25",4.01,4.1,3.81,3.95,839400.0],["2024-09-26",4.07,4.26,3.96,3.99,904600.0],["2024-09-27",4.06,4.31,4.06,4.26,501800.0],["2024-09-30",4.27,4.77,4.17,4.72,775000.0],["2024-10-01",4.75,4.91,4.53,4.64,988400.0],["2024-10-02",4.55,4.699,4.28,4.61,594600.0],["2024-10-03",4.58,4.58,4.172,4.31,542600.0],["2024-10-04",4.4,4.598,4.23,4.26,686100.0],["2024-10-07",4.24,4.315,4.0,4.01,630800.0],["2024-10-08",4.02,4.46,3.97,4.34,1872900.0],["2024-10-09",4.23,4.39,4.05,4.14,529000.0],["2024-10-10",4.18,4.18,3.85,3.95,1000700.0],["2024-10-11",3.95,4.31,3.857,4.21,912300.0],["2024-10-14",4.2,4.36,4.121,4.25,461500.0],["2024-10-15",4.26,4.39,4.17,4.33,437400.0],["2024-10-16",4.35,4.69,4.21,4.66,841700.0],["2024-10-17",4.71,4.875,4.54,4.85,823800.0],["2024-10-18",4.87,4.95,4.68,4.905,539300.0],["2024-10-21",4.91,4.91,4.28,4.52,1406400.0],["2024-10-22",4.49,4.585,4.233,4.29,1313400.0],["2024-10-23",4.26,4.36,3.98,4.03,774800.0],["2024-10-24",4.1,4.139,3.83,3.855,1037300.0],["2024-10-25",3.88,4.022,3.85,3.91,866000.0],["2024-10-28",3.95,4.279,3.945,4.1,706900.0],["2024-10-29",4.05,4.24,4.01,4.2,820000.0],["2024-10-30",4.21,4.25,3.765,3.79,1222300.0],["2024-10-31",3.79,3.83,3.54,3.55,1071400.0],["2024-11-01",3.49,3.8,3.49,3.71,1104900.0],["2024-11-04",3.71,4.08,3.664,4.0,929900.0],["2024-11-05",3.99,4.22,3.965,4.2,542500.0],["2024-11-06",4.44,4.75,4.26,4.65,1136200.0],["2024-11-07",4.68,4.74,4.45,4.58,538200.0],["2024-11-08",4.58,4.61,4.325,4.49,352200.0],["2024-11-11",4.54,4.598,4.39,4.46,715100.0],["2024-11-12",4.41,4.46,4.2,4.3,825500.0],["2024-11-13",4.34,4.49,3.97,4.01,1101900.0],["2024-11-14",4.07,4.16,3.75,3.78,1072800.0],["2024-11-15",3.84,3.84,2.96,3.03,3850300.0],["2024-11-18",3.0,3.095,2.61,2.7,3097500.0],["2024-11-19",2.65,2.75,2.415,2.54,2669200.0],["2024-11-20",2.56,2.62,2.18,2.26,2485300.0],["2024-11-21",2.28,2.3,1.76,1.87,6625700.0],["2024-11-22",1.91,2.01,1.81,1.87,4642500.0],["2024-11-25",1.95,2.49,1.9,2.29,4865100.0],["2024-11-26",2.53,2.92,2.38,2.42,4921100.0],["2024-11-27",2.6,3.05,2.48,3.01,4574400.0],["2024-11-29",3.8,4.6,3.61,3.82,17976600.0],["2024-12-02",5.07,5.46,3.91,4.13,20294900.0],["2024-12-03",4.143,4.206,3.36,3.56,7401500.0],["2024-12-04",3.74,3.79,3.33,3.51,4510000.0],["2024-12-05",3.43,3.43,3.13,3.25,3980000.0],["2024-12-06",3.27,3.35,3.2,3.295,1993300.0],["2024-12-09",3.3,3.344,3.11,3.11,2204300.0],["2024-12-10",3.1,3.105,2.77,2.865,3075200.0],["2024-12-11",2.88,3.09,2.755,3.065,2227300.0],["2024-12-12",3.04,3.15,2.925,2.94,1199700.0],["2024-12-13",2.95,2.98,2.75,2.82,1305600.0],["2024-12-16",2.75,2.8,2.64,2.71,1632000.0],["2024-12-17",2.67,2.78,2.61,2.75,1446400.0],["2024-12-18",2.77,2.8,2.22,2.29,2426300.0],["2024-12-19",2.26,2.445,2.17,2.31,1621900.0],["2024-12-20",2.27,2.51,2.23,2.38,1839300.0],["2024-12-23",2.4,2.44,2.25,2.36,1790200.0],["2024-12-24",2.38,2.39,2.22,2.34,1135600.0],["2024-12-26",2.31,2.5,2.24,2.49,1125200.0],["2024-12-27",2.44,2.5,2.272,2.29,1380900.0],["2024-12-30",2.26,2.325,2.22,2.24,1239500.0],["2024-12-31",2.26,2.31,2.14,2.27,1310600.0],["2025-01-02",2.33,2.56,2.305,2.33,1297400.0],["2025-01-03",2.34,2.55,2.34,2.4,1240300.0],["2025-01-06",2.43,2.73,2.4,2.66,1714800.0],["2025-01-07",2.67,2.879,2.6,2.69,1619300.0],["2025-01-08",2.65,2.684,2.31,2.32,1557200.0],["2025-01-10",2.27,2.27,2.02,2.075,1751600.0],["2025-01-13",2.07,2.17,1.941,2.16,1959500.0],["2025-01-14",2.2,2.245,2.11,2.19,1434300.0],["2025-01-15",2.25,2.43,2.18,2.22,999400.0],["2025-01-16",2.22,2.44,2.22,2.43,1537000.0],["2025-01-17",2.45,2.85,2.38,2.74,3037900.0],["2025-01-21",2.8,2.8,2.485,2.6,1576600.0],["2025-01-22",2.62,2.695,2.461,2.54,954200.0],["2025-01-23",2.51,2.59,2.37,2.59,1003200.0],["2025-01-24",2.59,2.59,2.45,2.5,1006500.0],["2025-01-27",2.42,2.527,2.285,2.3,1236200.0],["2025-01-28",2.3,2.42,2.2,2.4,867400.0],["2025-01-29",2.37,2.42,2.285,2.37,678100.0],["2025-01-30",2.31,2.37,2.2,2.34,917200.0],["2025-01-31",2.37,2.48,2.28,2.39,687400.0],["2025-02-03",2.3,2.38,2.21,2.36,1394100.0],["2025-02-04",2.36,2.45,2.25,2.32,869100.0],["2025-02-05",2.34,2.48,2.27,2.44,1223600.0],["2025-02-06",2.45,2.67,2.41,2.6,1315100.0],["2025-02-07",2.6,2.76,2.54,2.65,1441100.0],["2025-02-10",2.65,2.755,2.48,2.53,1078600.0],["2025-02-11",2.46,2.46,2.31,2.41,793100.0],["2025-02-12",2.36,2.505,2.3,2.48,1242500.0],["2025-02-13",2.49,2.75,2.49,2.7,1792000.0],["2025-02-14",2.73,2.88,2.7,2.71,1162300.0],["2025-02-18",2.74,2.9,2.33,2.33,2540400.0],["2025-02-19",2.37,2.435,2.03,2.15,4253900.0],["2025-02-20",2.12,2.23,2.04,2.09,1485500.0],["2025-02-21",2.11,2.14,2.025,2.06,1145500.0],["2025-02-24",2.04,2.06,1.94,1.96,1110000.0],["2025-02-25",1.95,2.01,1.92,1.98,934200.0],["2025-02-26",2.025,2.03,1.85,1.89,964100.0],["2025-02-27",1.92,1.93,1.8,1.81,1056700.0],["2025-02-28",1.82,1.92,1.71,1.805,1294400.0],["2025-03-03",1.83,1.853,1.66,1.67,869400.0],["2025-03-04",1.67,1.825,1.59,1.76,1340500.0],["2025-03-05",1.8,1.855,1.74,1.85,595400.0],["2025-03-06",1.83,1.905,1.78,1.88,483000.0],["2025-03-07",1.88,1.92,1.8,1.85,548300.0],["2025-03-10",1.81,1.855,1.75,1.77,580000.0],["2025-03-11",1.78,1.85,1.68,1.79,729100.0],["2025-03-12",1.82,2.01,1.79,1.91,1201900.0],["2025-03-13",1.93,2.0,1.78,1.78,821800.0],["2025-03-14",1.82,1.865,1.79,1.82,366900.0],["2025-03-17",1.82,1.87,1.711,1.79,841600.0],["2025-03-18",1.79,1.8,1.66,1.67,932200.0],["2025-03-19",1.67,1.85,1.64,1.78,743700.0],["2025-03-20",1.79,1.81,1.731,1.75,309100.0],["2025-03-21",1.7,1.77,1.66,1.74,1214300.0],["2025-03-24",1.77,1.77,1.68,1.72,532800.0],["2025-03-25",1.71,1.71,1.63,1.66,743800.0],["2025-03-26",1.68,1.68,1.45,1.57,1989700.0],["2025-03-27",1.6,1.68,1.561,1.61,593400.0],["2025-03-28",1.59,1.615,1.495,1.55,591000.0],["2025-03-31",1.48,1.51,1.36,1.385,1623200.0],["2025-04-01",1.39,1.396,1.155,1.17,1709800.0],["2025-04-02",1.18,1.27,1.16,1.24,1358700.0],["2025-04-03",1.18,1.23,1.14,1.19,859500.0],["2025-04-04",1.15,1.18,1.08,1.11,1639100.0],["2025-04-07",1.08,1.19,0.986,1.145,1085600.0],["2025-04-08",1.22,1.22,1.03,1.04,846000.0],["2025-04-09",1.07,1.19,1.01,1.13,1053800.0],["2025-04-10",1.1,1.12,1.04,1.09,634700.0],["2025-04-11",1.09,1.26,1.09,1.23,802500.0],["2025-04-14",1.29,1.29,1.1,1.165,1397700.0],["2025-04-15",1.17,1.2,1.113,1.12,866700.0],["2025-04-16",1.12,1.14,1.06,1.08,649500.0],["2025-04-17",1.08,1.135,1.06,1.1,508700.0],["2025-04-21",1.08,1.2,1.08,1.17,616600.0],["2025-04-22",1.18,1.308,1.15,1.28,1052300.0],["2025-04-23",1.32,1.39,1.3,1.34,822700.0],["2025-04-24",1.34,1.38,1.265,1.27,506300.0],["2025-04-25",1.3,1.31,1.23,1.27,362900.0],["2025-04-28",1.27,1.34,1.27,1.31,341600.0],["2025-04-29",1.32,1.325,1.24,1.28,388300.0],["2025-04-30",1.25,1.35,1.23,1.32,467500.0],["2025-05-01",1.32,1.33,1.25,1.25,531100.0],["2025-05-02",1.26,1.41,1.26,1.34,875700.0],["2025-05-05",1.35,1.4,1.26,1.28,796800.0],["2025-05-06",1.28,1.31,1.14,1.15,651400.0],["2025-05-07",1.14,1.17,1.14,1.16,386700.0],["2025-05-08",1.16,1.22,1.11,1.21,477600.0],["2025-05-09",1.21,1.27,1.17,1.19,372400.0],["2025-05-12",1.27,1.34,1.24,1.29,892700.0],["2025-05-13",1.31,1.36,1.26,1.32,698600.0],["2025-05-14",1.34,1.37,1.275,1.3,844800.0],["2025-05-15",1.4,1.825,1.39,1.81,13057900.0],["2025-05-16",2.14,2.16,1.65,2.03,15897500.0],["2025-05-19",1.95,2.11,1.88,1.92,2395500.0],["2025-05-20",1.9,1.97,1.8,1.88,2150300.0],["2025-05-21",1.88,1.88,1.69,1.795,1490600.0],["2025-05-22",1.74,1.795,1.67,1.78,1002700.0],["2025-05-23",1.76,1.76,1.695,1.75,690500.0],["2025-05-27",1.79,1.798,1.68,1.74,1084500.0],["2025-05-28",1.74,1.92,1.7,1.87,1141200.0],["2025-05-29",1.89,1.92,1.81,1.91,609300.0],["2025-05-30",1.9,1.99,1.815,1.87,1028300.0],["2025-06-02",1.86,2.08,1.85,2.06,1700800.0],["2025-06-03",2.07,2.23,2.03,2.18,2083300.0],["2025-06-04",2.21,2.36,2.18,2.21,2092500.0],["2025-06-05",2.21,2.27,2.042,2.18,1567500.0],["2025-06-06",2.2,2.5,2.2,2.48,2317700.0],["2025-06-09",2.5,2.59,2.31,2.37,1567400.0],["2025-06-10",2.4,2.545,2.29,2.35,1424100.0],["2025-06-11",2.03,2.05,1.56,1.75,13504400.0],["2025-06-12",1.76,1.87,1.68,1.8,4646700.0],["2025-06-13",1.75,2.0,1.7,1.99,4566400.0],["2025-06-16",2.02,2.02,1.771,1.935,2907700.0],["2025-06-17",1.91,1.95,1.84,1.865,983700.0],["2025-06-18",1.88,1.88,1.73,1.73,3335300.0],["2025-06-20",1.79,1.82,1.65,1.79,1485300.0],["2025-06-23",1.75,1.81,1.72,1.75,1040100.0],["2025-06-24",1.77,1.83,1.74,1.77,1546300.0],["2025-06-25",1.78,1.82,1.7,1.77,1367400.0],["2025-06-26",1.75,1.77,1.68,1.7,1371500.0],["2025-06-27",1.73,1.73,1.57,1.57,7966300.0],["2025-06-30",1.61,1.63,1.51,1.52,2215700.0],["2025-07-01",1.55,1.615,1.51,1.56,2722800.0],["2025-07-02",1.6,1.679,1.58,1.6,2059300.0],["2025-07-03",1.61,1.63,1.56,1.63,930500.0],["2025-07-07",1.62,1.63,1.47,1.49,1703800.0],["2025-07-08",1.5,1.54,1.43,1.51,1836500.0],["2025-07-09",1.53,1.72,1.5,1.71,2914900.0],["2025-07-10",1.71,1.775,1.69,1.74,1667700.0],["2025-07-11",1.74,1.78,1.695,1.74,841500.0],["2025-07-14",1.76,1.77,1.65,1.69,1264000.0],["2025-07-15",1.7,1.74,1.6,1.63,844900.0],["2025-07-16",1.66,1.72,1.64,1.69,731600.0],["2025-07-17",1.69,1.731,1.67,1.68,899000.0],["2025-07-18",1.68,1.725,1.67,1.67,622900.0],["2025-07-21",1.69,1.73,1.62,1.64,1141800.0],["2025-07-22",1.66,1.675,1.58,1.58,2091500.0],["2025-07-23",1.61,1.68,1.585,1.6,1476000.0],["2025-07-24",1.61,1.68,1.6,1.66,926300.0],["2025-07-25",1.66,1.71,1.625,1.66,684500.0],["2025-07-28",1.67,1.739,1.668,1.69,846400.0],["2025-07-29",1.7,1.71,1.56,1.57,758000.0],["2025-07-30",1.62,1.65,1.56,1.56,950800.0],["2025-07-31",1.57,1.59,1.52,1.52,704800.0],["2025-08-01",1.52,1.55,1.43,1.44,944400.0],["2025-08-04",1.46,1.54,1.44,1.5,894100.0],["2025-08-05",1.52,1.559,1.475,1.55,690900.0],["2025-08-06",1.53,1.535,1.41,1.45,934100.0],["2025-08-07",1.44,1.479,1.381,1.45,1040900.0],["2025-08-08",1.45,1.45,1.35,1.36,1231600.0],["2025-08-11",1.38,1.406,1.315,1.33,1145000.0],["2025-08-12",1.34,1.35,1.26,1.33,2527400.0],["2025-08-13",1.37,1.75,1.35,1.71,5611700.0],["2025-08-14",1.67,1.69,1.54,1.65,1317400.0],["2025-08-15",1.65,1.715,1.63,1.71,1253400.0],["2025-08-18",1.7,1.83,1.7,1.77,1963200.0],["2025-08-19",1.78,1.78,1.61,1.62,1566800.0],["2025-08-20",1.6,1.649,1.55,1.58,1014100.0],["2025-08-21",1.57,1.605,1.54,1.6,573300.0],["2025-08-22",1.62,1.67,1.595,1.62,804800.0],["2025-08-25",1.64,1.65,1.57,1.59,723000.0],["2025-08-26",1.59,1.61,1.51,1.53,842300.0],["2025-08-27",1.53,1.55,1.48,1.5,795300.0],["2025-08-28",1.5,1.56,1.48,1.5,867600.0],["2025-08-29",1.51,1.52,1.4,1.45,1230000.0],["2025-09-02",1.47,1.515,1.42,1.45,1000700.0],["2025-09-03",1.49,1.57,1.45,1.57,1313400.0],["2025-09-04",1.58,1.58,1.44,1.54,2314700.0],["2025-09-05",1.57,1.717,1.56,1.7,2440100.0],["2025-09-08",1.73,1.74,1.66,1.68,1109200.0],["2025-09-09",1.66,1.68,1.625,1.64,716700.0],["2025-09-10",1.67,1.77,1.655,1.74,1716700.0],["2025-09-11",1.74,1.81,1.72,1.81,1614400.0],["2025-09-12",1.8,1.87,1.73,1.84,1577100.0],["2025-09-15",1.87,1.975,1.82,1.91,2299700.0],["2025-09-16",1.92,2.1,1.905,1.99,2563700.0],["2025-09-17",2.02,2.11,1.915,1.92,2516700.0],["2025-09-18",1.94,2.23,1.933,2.18,3285800.0],["2025-09-19",2.2,2.38,2.13,2.19,5228000.0],["2025-09-22",2.19,2.36,2.08,2.31,2814900.0],["2025-09-23",2.3,2.46,2.25,2.42,3097100.0],["2025-09-24",2.43,2.55,2.36,2.47,3555600.0],["2025-09-25",2.45,2.464,2.19,2.31,3497600.0],["2025-09-26",2.29,2.38,2.16,2.36,2117800.0],["2025-09-29",2.36,2.439,2.3,2.38,1727100.0],["2025-09-30",2.39,2.39,2.235,2.34,1829900.0],["2025-10-01",2.32,2.389,2.28,2.31,1224400.0],["2025-10-02",2.33,2.53,2.31,2.53,2000200.0],["2025-10-03",2.54,2.585,2.37,2.44,2581500.0],["2025-10-06",2.48,2.5,2.34,2.44,2677800.0],["2025-10-07",2.45,2.46,2.305,2.32,1621600.0],["2025-10-08",2.35,2.64,2.34,2.41,3995000.0],["2025-10-09",2.4,3.34,2.335,2.85,33094400.0],["2025-10-10",3.15,3.16,2.23,2.32,14589400.0],["2025-10-13",2.43,2.58,2.24,2.49,5323200.0],["2025-10-14",2.43,2.89,2.36,2.89,5902900.0],["2025-10-15",2.88,2.97,2.66,2.9,4260700.0],["2025-10-16",2.93,3.08,2.825,2.88,3593300.0],["2025-10-17",2.85,2.93,2.77,2.85,1965900.0],["2025-10-20",2.9,3.01,2.79,2.82,2837200.0],["2025-10-21",2.81,2.82,2.6,2.74,3118700.0],["2025-10-22",2.71,2.74,2.38,2.45,3947000.0],["2025-10-23",2.45,2.48,2.36,2.41,1636600.0],["2025-10-24",2.43,2.52,2.36,2.47,1847700.0],["2025-10-27",2.54,2.85,2.49,2.79,4288300.0],["2025-10-28",2.79,2.89,2.687,2.74,1953400.0],["2025-10-29",2.71,2.75,2.465,2.5,2365900.0],["2025-10-30",2.48,2.52,2.39,2.47,2464100.0],["2025-10-31",2.61,3.67,2.56,3.61,35910200.0],["2025-11-03",3.56,3.575,2.75,3.01,11651000.0],["2025-11-04",2.87,2.97,2.63,2.7,5157000.0],["2025-11-05",2.7,2.73,2.47,2.61,3678100.0],["2025-11-06",2.62,2.66,2.46,2.48,2762500.0],["2025-11-07",2.44,2.555,2.3,2.55,4299500.0],["2025-11-10",2.57,2.63,2.36,2.43,4177900.0],["2025-11-11",2.45,2.669,2.44,2.47,3631300.0],["2025-11-12",2.48,2.53,2.38,2.45,3415400.0],["2025-11-13",2.41,2.46,2.24,2.34,3701000.0],["2025-11-14",2.27,2.395,2.18,2.31,2549700.0],["2025-11-17",2.3,2.58,2.28,2.39,3241400.0],["2025-11-18",2.34,2.445,2.3,2.34,1934000.0],["2025-11-19",2.34,2.35,2.2,2.24,1832000.0],["2025-11-20",2.29,2.385,2.12,2.15,3118700.0],["2025-11-21",2.17,2.185,2.01,2.08,3146100.0],["2025-11-24",2.1,2.31,2.07,2.3,2219900.0],["2025-11-25",2.235,2.28,2.115,2.2,1960800.0],["2025-11-26",2.22,2.45,2.18,2.37,3153400.0],["2025-11-28",2.38,2.69,2.34,2.57,2609000.0],["2025-12-01",2.5,2.505,2.4,2.43,1578600.0],["2025-12-02",2.45,2.478,2.325,2.34,3059200.0],["2025-12-03",2.34,2.56,2.32,2.5,3302800.0],["2025-12-04",2.48,2.63,2.45,2.56,2419200.0],["2025-12-05",2.57,2.7,2.515,2.55,2232200.0],["2025-12-08",2.58,2.68,2.48,2.48,2502600.0],["2025-12-09",2.5,2.545,2.45,2.5,1762100.0],["2025-12-10",2.49,2.53,2.415,2.42,1841100.0],["2025-12-11",2.43,2.51,2.355,2.36,1468500.0],["2025-12-12",2.37,2.415,2.35,2.36,1283000.0],["2025-12-15",2.4,2.455,2.33,2.39,1816600.0],["2025-12-16",2.39,2.475,2.35,2.39,914300.0],["2025-12-17",2.39,2.44,2.32,2.33,1611600.0],["2025-12-18",2.35,2.48,2.35,2.41,1929300.0],["2025-12-19",2.45,2.49,2.37,2.39,2507000.0],["2025-12-22",2.4,2.459,2.35,2.39,1838600.0],["2025-12-23",2.37,2.38,2.17,2.18,2829600.0],["2025-12-24",2.2,2.204,2.12,2.19,1320000.0],["2025-12-26",2.19,2.2,2.129,2.19,744900.0],["2025-12-29",2.15,2.3,2.14,2.28,1332800.0],["2025-12-30",2.27,2.3,2.145,2.15,2705100.0],["2025-12-31",2.15,2.2,2.1,2.19,1158100.0],["2026-01-02",2.225,2.225,2.1,2.21,1203700.0],["2026-01-05",2.2,2.275,2.181,2.2,1925300.0],["2026-01-06",2.19,2.22,2.0,2.04,3030900.0],["2026-01-07",2.06,2.23,2.06,2.14,2447700.0],["2026-01-08",2.13,2.19,2.09,2.17,1388700.0],["2026-01-09",2.19,2.21,2.08,2.1,1329400.0],["2026-01-12",2.2,2.25,2.09,2.21,3239300.0],["2026-01-13",2.2,2.21,2.1,2.15,1406500.0],["2026-01-14",2.15,2.175,2.1,2.15,948900.0],["2026-01-15",2.12,2.135,2.07,2.08,1278100.0],["2026-01-16",2.08,2.245,2.04,2.2,1903900.0],["2026-01-20",2.16,2.27,2.1,2.19,2496500.0],["2026-01-21",2.19,2.35,2.18,2.34,2320700.0],["2026-01-22",2.725,3.25,2.63,2.94,29900100.0],["2026-01-23",3.0,3.34,2.88,3.18,10867000.0],["2026-01-26",3.17,3.2,2.92,2.95,5575600.0],["2026-01-27",2.925,3.1,2.925,3.02,2602400.0],["2026-01-28",3.02,3.1,2.8,2.85,3129400.0],["2026-01-29",2.84,2.84,2.65,2.75,2758800.0],["2026-01-30",2.72,2.809,2.54,2.57,2568500.0],["2026-02-02",2.516,2.565,2.42,2.5,2695800.0],["2026-02-03",2.5,2.61,2.465,2.59,2915100.0],["2026-02-04",2.6,2.6,2.43,2.51,2226800.0],["2026-02-05",2.47,2.54,2.29,2.33,2684700.0],["2026-02-06",2.41,2.516,2.39,2.51,2367800.0],["2026-02-09",2.51,2.51,2.41,2.44,1857700.0],["2026-02-10",2.42,2.685,2.42,2.6,2796700.0],["2026-02-11",2.6,2.61,2.475,2.57,2011600.0],["2026-02-12",2.6,2.9,2.56,2.85,4940700.0],["2026-02-13",2.88,2.94,2.745,2.8,3035800.0],["2026-02-17",2.82,3.05,2.75,2.96,3197200.0],["2026-02-18",2.96,3.15,2.86,3.13,2594800.0],["2026-02-19",3.13,3.255,3.03,3.14,3481900.0],["2026-02-20",3.07,3.21,2.86,2.91,3304300.0],["2026-02-23",2.93,2.995,2.79,2.9,2144500.0],["2026-02-24",2.91,3.369,2.91,3.29,5863200.0],["2026-02-25",3.33,3.78,3.31,3.49,8434900.0],["2026-02-26",3.5,3.56,3.23,3.48,2559100.0],["2026-02-27",3.4,3.44,3.14,3.32,2889600.0],["2026-03-02",3.13,3.379,3.13,3.3,2135400.0],["2026-03-03",3.2,3.375,3.15,3.25,1572300.0],["2026-03-04",3.3,3.44,3.17,3.43,2158200.0],["2026-03-05",3.38,3.424,3.155,3.18,1616800.0],["2026-03-06",3.11,3.25,3.043,3.17,1408400.0],["2026-03-09",3.1,3.305,3.1,3.27,1612300.0],["2026-03-10",3.27,3.54,3.25,3.32,2026400.0],["2026-03-11",3.34,3.45,3.225,3.27,1554800.0],["2026-03-12",3.25,3.3,3.15,3.19,1448300.0],["2026-03-13",3.2,3.28,3.01,3.06,1476600.0],["2026-03-16",3.11,3.26,3.08,3.2,1400800.0],["2026-03-17",3.2,3.2,3.04,3.1,1547400.0],["2026-03-18",3.05,3.06,2.84,2.97,3198800.0],["2026-03-19",2.93,3.1,2.86,3.04,1526200.0],["2026-03-20",3.04,3.245,2.94,2.94,1738600.0],["2026-03-23",3.12,3.16,2.72,2.82,3630600.0],["2026-03-24",2.76,2.78,2.64,2.67,1687300.0],["2026-03-25",2.75,2.88,2.74,2.78,1490700.0],["2026-03-26",2.77,2.88,2.71,2.82,1347900.0],["2026-03-27",2.79,2.95,2.63,2.68,2800300.0],["2026-03-30",2.7,2.75,2.45,2.47,2429300.0],["2026-03-31",2.5,2.725,2.5,2.69,1786000.0],["2026-04-01",2.72,2.785,2.68,2.68,1667100.0],["2026-04-02",2.62,2.98,2.62,2.96,2106800.0],["2026-04-06",2.98,3.205,2.97,3.01,3287300.0],["2026-04-07",3.0,3.15,2.96,3.07,1842400.0],["2026-04-08",3.18,3.24,3.04,3.09,1429000.0],["2026-04-09",3.07,3.22,3.04,3.17,1899600.0],["2026-04-10",3.17,3.2,3.07,3.13,1180400.0],["2026-04-13",3.15,3.285,3.15,3.2,1493100.0],["2026-04-14",3.24,3.325,3.195,3.26,1442100.0],["2026-04-15",3.33,3.41,3.29,3.4,2137700.0],["2026-04-16",3.44,3.56,3.37,3.52,1795200.0],["2026-04-17",3.46,3.515,3.16,3.44,3364600.0],["2026-04-20",3.53,3.569,3.185,3.305,2110500.0],["2026-04-21",3.275,3.3,3.04,3.13,2530500.0],["2026-04-22",3.18,3.25,3.1,3.17,1387600.0],["2026-04-23",3.16,3.16,3.03,3.05,1427500.0],["2026-04-24",3.05,3.08,2.89,2.95,1983100.0],["2026-04-27",2.88,3.08,2.83,2.91,1177800.0],["2026-04-28",2.91,2.94,2.78,2.86,2780300.0],["2026-04-29",2.83,2.84,2.725,2.78,2431400.0],["2026-04-30",2.78,2.99,2.715,2.99,1705000.0],["2026-05-01",2.99,2.99,2.88,2.94,915800.0],["2026-05-04",3.181,4.05,3.16,3.83,29166300.0],["2026-05-05",3.79,4.16,3.66,4.15,9273200.0],["2026-05-06",4.22,4.23,3.53,3.73,6736500.0],["2026-05-07",3.75,4.05,3.72,4.0,6881500.0],["2026-05-08",3.99,4.015,3.765,3.88,4663300.0],["2026-05-11",3.875,4.06,3.71,3.82,5306200.0],["2026-05-12",3.76,3.865,3.55,3.63,4022500.0],["2026-05-13",3.6,3.65,3.475,3.59,5670100.0],["2026-05-14",3.53,3.62,3.32,3.61,3280900.0],["2026-05-15",3.5,3.58,3.305,3.31,3192900.0],["2026-05-18",3.3,3.32,3.18,3.29,2725500.0],["2026-05-19",3.3,3.33,3.121,3.27,2753700.0],["2026-05-20",3.29,3.475,3.27,3.44,3290900.0],["2026-05-21",3.43,3.74,3.38,3.69,3601400.0],["2026-05-22",3.7,3.85,3.6,3.65,2242900.0],["2026-05-26",3.7,3.79,3.66,3.72,2414300.0],["2026-05-27",3.708,4.08,3.708,3.83,5350800.0],["2026-05-28",3.83,3.97,3.77,3.77,2621600.0],["2026-05-29",3.8,3.89,3.66,3.78,2536100.0],["2026-06-01",3.83,3.86,3.63,3.67,2714600.0],["2026-06-02",3.66,3.875,3.54,3.68,3441700.0],["2026-06-03",3.84,3.93,3.43,3.58,4646300.0],["2026-06-04",3.52,3.61,3.36,3.51,3825900.0],["2026-06-05",3.48,3.51,3.21,3.25,4288000.0],["2026-06-08",3.3,3.36,3.13,3.2,2977600.0],["2026-06-09",3.22,3.24,2.982,3.22,4551500.0],["2026-06-10",3.15,3.38,3.025,3.04,2901600.0],["2026-06-11",3.07,3.106,2.96,3.01,3127200.0],["2026-06-12",3.0,3.05,2.905,3.01,2913400.0],["2026-06-15",3.09,3.195,3.0,3.01,3241700.0],["2026-06-16",3.01,3.03,2.77,2.8,6157100.0],["2026-06-17",2.8,3.09,2.79,2.84,5139500.0],["2026-06-18",2.89,2.96,2.83,2.84,17204400.0],["2026-06-22",2.99,3.07,2.91,3.01,6505400.0],["2026-06-23",2.93,3.115,2.93,3.02,3138400.0],["2026-06-24",3.02,3.08,2.955,3.03,2999300.0],["2026-06-25",3.04,3.15,2.87,2.92,3702500.0],["2026-06-26",2.9,3.08,2.82,3.04,24303100.0],["2026-06-29",3.0,3.205,2.983,3.11,5544100.0],["2026-06-30",3.12,3.21,3.031,3.11,4570500.0],["2026-07-01",3.11,3.18,2.92,2.99,5763700.0],["2026-07-02",3.11,3.28,3.08,3.19,8593000.0],["2026-07-06",3.22,3.332,2.9801,3.01,7799353.036474],["2026-07-07",3.01,3.145,2.875,3.1,7489859.427494],["2026-07-08",3.05,3.235,2.98,3.13,7875700.860988],["2026-07-09",3.15,3.24,3.01,3.115,6365678.083052],["2026-07-10",3.13,3.13,2.8001,2.975,6377893.827704],["2026-07-13",2.92,2.96,2.735,2.765,4318415.463163],["2026-07-14",2.76,2.78,2.66,2.67,3132116.202175],["2026-07-15",2.68,2.78,2.64,2.77,3673467.524307],["2026-07-16",2.77,2.77,2.59,2.67,2671635.818246],["2026-07-17",2.61,2.86,2.6,2.83,3507847.691407],["2026-07-20",2.83,2.87,2.74,2.75,2691874.586302],["2026-07-21",2.74,2.855,2.7349,2.82,2584825.267642],["2026-07-22",2.8,2.82,2.7,2.75,1836750.780573],["2026-07-23",2.7,2.805,2.69,2.72,2306231.369846],["2026-07-24",2.73,2.75,2.63,2.69,1662368.669957],["2026-07-27",2.71,2.8187,2.67,2.72,2185336.96278],["2026-07-28",2.71,2.74,2.63,2.73,1882090.295416],["2026-07-29",2.72,2.78,2.62,2.62,2163130.398043],["2026-07-30",2.65,2.73,2.63,2.72,1293042.834622],["2026-07-31",2.72,2.72,2.6,2.68,1907522.165885],["2026-08-03",2.67,2.71,2.59,2.69,1833047.84772],["2026-08-04",2.7,2.815,2.7,2.77,2709951.095702],["2026-08-05",2.77,2.825,2.64,2.71,10226358.811524],["2026-08-06",2.68,2.82,2.66,2.76,2737653.988454],["2026-08-07",2.8,2.82,2.74,2.79,2695983.067372],["2026-08-10",2.78,2.83,2.75,2.785,679013.903919],["2026-08-11",2.82,2.835,2.735,2.79,3526529.969021],["2026-08-12",2.742,2.87,2.742,2.85,2802364.931726],["2026-08-13",2.85,2.89,2.7,2.71,3076527.190807],["2026-08-14",2.68,2.77,2.64,2.75,2338333.419659],["2026-08-17",2.76,2.995,2.715,2.89,7911744.74467],["2026-08-18",2.89,2.96,2.82,2.91,6979905.159854],["2026-08-19",2.95,3.275,2.925,3.1,10446954.98063],["2026-08-20",3.04,3.24,2.95,3.19,5735687.687685],["2026-08-21",3.2,3.34,3.085,3.13,4402326.356464],["2026-08-24",3.09,3.17,3.01,3.1,3107001.521731],["2026-08-25",3.14,3.2791,3.11,3.22,3965423.42286],["2026-08-26",3.2,3.27,3.17,3.25,2484513.131108],["2026-08-27",3.24,3.445,3.23,3.38,3800445.189957],["2026-08-28",3.36,3.375,3.11,3.12,3234168.128613],["2026-08-31",3.105,3.205,3.08,3.11,3029683.942082],["2026-09-01",3,3.315,2.84,3.3,6645690.402199],["2026-09-02",3.27,3.58,3.25,3.57,8042881.719346],["2026-09-03",3.63,3.75,3.47,3.48,7436975.785833],["2026-09-04",3.46,3.6,3.4,3.47,4860938.739657],["2026-09-08",3.43,3.48,3.26,3.27,3066380.996752],["2026-09-09",3.28,3.28,2.9,2.91,6511011.720695],["2026-09-10",2.85,2.875,2.69,2.74,7076146.157067],["2026-09-11",2.77,2.886,2.67,2.73,7435074.46444],["2026-09-14",2.72,3.04,2.71,2.91,6311783.762112],["2026-09-15",2.89,2.92,2.57,2.595,7233963.816522]]}