{"t":"CTOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-09",9.8,9.8,9.8,9.8,0.0],["2017-10-10",9.85,9.85,9.8,9.85,9800.0],["2017-10-11",9.8,9.8,9.8,9.8,500400.0],["2017-10-12",9.8,9.8,9.8,9.8,1800.0],["2017-10-13",9.775,9.84,9.775,9.78,128100.0],["2017-10-16",9.78,9.78,9.78,9.78,100000.0],["2017-10-17",9.78,9.78,9.76,9.76,5700.0],["2017-10-18",9.803,9.803,9.76,9.77,105400.0],["2017-10-19",9.85,9.85,9.76,9.76,11700.0],["2017-10-20",9.75,9.75,9.73,9.73,500.0],["2017-10-23",9.73,9.74,9.7,9.74,10500.0],["2017-10-24",9.73,9.78,9.7,9.74,319300.0],["2017-10-25",9.7,9.78,9.7,9.78,26500.0],["2017-10-26",9.65,9.76,9.65,9.76,30200.0],["2017-10-27",9.79,9.79,9.79,9.79,14900.0],["2017-10-30",9.79,9.79,9.79,9.79,0.0],["2017-10-31",9.79,9.79,9.79,9.79,0.0],["2017-11-01",9.79,9.79,9.79,9.79,0.0],["2017-11-02",9.6,9.78,9.6,9.78,10300.0],["2017-11-03",9.75,9.76,9.75,9.75,2400.0],["2017-11-06",9.702,9.75,9.702,9.75,500.0],["2017-11-07",9.75,9.75,9.75,9.75,0.0],["2017-11-08",9.75,9.75,9.75,9.75,0.0],["2017-11-09",9.72,9.75,9.7,9.72,393400.0],["2017-11-10",9.72,9.72,9.72,9.72,0.0],["2017-11-13",9.72,9.72,9.72,9.72,0.0],["2017-11-14",9.72,9.72,9.72,9.72,0.0],["2017-11-15",9.72,9.72,9.72,9.72,0.0],["2017-11-16",9.72,9.72,9.72,9.72,0.0],["2017-11-17",9.72,9.72,9.72,9.72,0.0],["2017-11-20",9.72,9.72,9.72,9.72,0.0],["2017-11-21",9.72,9.72,9.72,9.72,0.0],["2017-11-22",9.72,9.72,9.72,9.72,0.0],["2017-11-24",9.67,9.67,9.67,9.67,29200.0],["2017-11-27",9.67,9.67,9.67,9.67,0.0],["2017-11-28",9.68,9.68,9.67,9.67,2300.0],["2017-11-29",9.67,9.67,9.67,9.67,400.0],["2017-11-30",9.67,9.67,9.67,9.67,0.0],["2017-12-01",10.1,10.1,9.72,9.75,5400.0],["2017-12-04",9.67,9.75,9.67,9.75,200.0],["2017-12-05",9.75,9.75,9.75,9.75,0.0],["2017-12-06",9.68,9.68,9.68,9.68,2120900.0],["2017-12-07",9.67,9.7,9.67,9.69,36600.0],["2017-12-08",9.69,9.69,9.69,9.69,0.0],["2017-12-11",9.69,9.69,9.69,9.69,0.0],["2017-12-12",9.69,9.69,9.69,9.69,0.0],["2017-12-13",9.66,9.66,9.66,9.66,100.0],["2017-12-14",9.66,9.66,9.66,9.66,0.0],["2017-12-15",9.66,9.66,9.66,9.66,0.0],["2017-12-18",9.66,9.66,9.66,9.66,0.0],["2017-12-19",9.7,9.7,9.65,9.65,700.0],["2017-12-20",9.65,9.65,9.65,9.65,0.0],["2017-12-21",9.65,9.65,9.65,9.65,0.0],["2017-12-22",9.65,9.65,9.65,9.65,0.0],["2017-12-26",9.72,9.72,9.68,9.68,300.0],["2017-12-27",9.68,9.68,9.68,9.68,0.0],["2017-12-28",9.68,9.68,9.68,9.68,0.0],["2017-12-29",9.68,9.68,9.68,9.68,0.0],["2018-01-02",9.68,9.68,9.68,9.68,0.0],["2018-01-03",9.68,9.68,9.68,9.68,0.0],["2018-01-04",9.68,9.68,9.68,9.68,0.0],["2018-01-05",9.68,9.68,9.68,9.68,0.0],["2018-01-08",9.684,9.684,9.66,9.66,900.0],["2018-01-09",9.67,9.71,9.66,9.66,200600.0],["2018-01-10",9.69,9.692,9.67,9.692,651300.0],["2018-01-11",9.69,9.695,9.69,9.695,2400.0],["2018-01-12",9.7,9.7,9.7,9.7,100.0],["2018-01-16",9.67,9.67,9.67,9.67,200.0],["2018-01-17",9.69,9.69,9.69,9.69,100000.0],["2018-01-18",9.69,9.69,9.69,9.69,0.0],["2018-01-19",9.69,9.69,9.69,9.69,100.0],["2018-01-22",9.69,9.69,9.69,9.69,200.0],["2018-01-23",9.68,9.7,9.67,9.67,62800.0],["2018-01-24",9.67,9.67,9.67,9.67,0.0],["2018-01-25",9.67,9.67,9.67,9.67,0.0],["2018-01-26",9.67,9.67,9.67,9.67,0.0],["2018-01-29",9.67,9.67,9.67,9.67,0.0],["2018-01-30",9.67,9.69,9.67,9.69,250200.0],["2018-01-31",9.69,9.69,9.69,9.69,0.0],["2018-02-01",9.68,9.68,9.68,9.68,200.0],["2018-02-02",9.68,9.73,9.67,9.73,278300.0],["2018-02-05",9.714,9.714,9.714,9.714,1800.0],["2018-02-06",9.69,9.69,9.69,9.69,25100.0],["2018-02-07",9.7,9.7,9.7,9.7,5800.0],["2018-02-08",9.7,9.7,9.7,9.7,0.0],["2018-02-09",9.7,9.7,9.7,9.7,0.0],["2018-02-12",9.7,9.7,9.7,9.7,0.0],["2018-02-13",9.7,9.7,9.7,9.7,0.0],["2018-02-14",9.71,9.71,9.68,9.71,2700.0],["2018-02-15",9.67,9.67,9.67,9.67,150200.0],["2018-02-16",9.71,9.75,9.7,9.75,45400.0],["2018-02-20",9.73,9.73,9.73,9.73,1000.0],["2018-02-21",9.68,9.68,9.68,9.68,300.0],["2018-02-22",9.7,9.7,9.68,9.68,900.0],["2018-02-23",9.68,9.68,9.68,9.68,0.0],["2018-02-26",9.68,9.68,9.68,9.68,0.0],["2018-02-27",9.68,9.68,9.68,9.68,356000.0],["2018-02-28",9.67,9.67,9.67,9.67,100.0],["2018-03-01",9.67,9.68,9.67,9.67,220300.0],["2018-03-02",9.67,9.67,9.67,9.67,0.0],["2018-03-05",9.67,9.67,9.67,9.67,0.0],["2018-03-06",9.67,9.67,9.67,9.67,0.0],["2018-03-07",9.67,9.67,9.67,9.67,0.0],["2018-03-08",9.67,9.67,9.67,9.67,0.0],["2018-03-09",9.67,9.69,9.67,9.68,100400.0],["2018-03-12",9.68,9.68,9.68,9.68,0.0],["2018-03-13",9.67,9.67,9.67,9.67,50000.0],["2018-03-14",9.67,9.67,9.67,9.67,0.0],["2018-03-15",9.67,9.67,9.67,9.67,0.0],["2018-03-16",9.68,9.68,9.68,9.68,1500.0],["2018-03-19",9.68,9.68,9.68,9.68,0.0],["2018-03-20",9.68,9.68,9.68,9.68,0.0],["2018-03-21",9.68,9.68,9.68,9.68,0.0],["2018-03-22",9.7,9.7,9.69,9.7,205000.0],["2018-03-23",9.67,9.67,9.67,9.67,700.0],["2018-03-26",9.67,9.67,9.67,9.67,0.0],["2018-03-27",9.67,9.67,9.67,9.67,0.0],["2018-03-28",9.67,9.67,9.67,9.67,0.0],["2018-03-29",9.67,9.67,9.67,9.67,0.0],["2018-04-02",9.67,9.67,9.67,9.67,0.0],["2018-04-03",9.67,9.67,9.67,9.67,0.0],["2018-04-04",9.67,9.67,9.67,9.67,0.0],["2018-04-05",9.67,9.67,9.67,9.67,0.0],["2018-04-06",9.65,9.69,9.65,9.69,500.0],["2018-04-09",9.69,9.69,9.69,9.69,0.0],["2018-04-10",9.69,9.69,9.69,9.69,0.0],["2018-04-11",9.69,9.69,9.69,9.69,0.0],["2018-04-12",9.68,9.68,9.67,9.67,1200.0],["2018-04-13",9.67,9.67,9.67,9.67,0.0],["2018-04-16",9.67,9.67,9.67,9.67,0.0],["2018-04-17",9.67,9.67,9.67,9.67,0.0],["2018-04-18",9.67,9.67,9.67,9.67,0.0],["2018-04-19",9.67,9.67,9.67,9.67,0.0],["2018-04-20",9.67,9.67,9.67,9.67,0.0],["2018-04-23",9.75,9.75,9.75,9.75,1300.0],["2018-04-24",9.77,9.78,9.75,9.77,7300.0],["2018-04-25",9.8,9.8,9.8,9.8,1000.0],["2018-04-26",9.76,9.76,9.76,9.76,400.0],["2018-04-27",9.79,9.79,9.79,9.79,800.0],["2018-04-30",9.79,9.79,9.79,9.79,1500.0],["2018-05-01",9.79,9.79,9.79,9.79,0.0],["2018-05-02",9.79,9.79,9.79,9.79,0.0],["2018-05-03",9.79,9.79,9.79,9.79,0.0],["2018-05-04",9.79,9.79,9.79,9.79,0.0],["2018-05-07",9.8,9.8,9.8,9.8,1000.0],["2018-05-08",9.8,9.8,9.8,9.8,2100.0],["2018-05-09",9.8,9.8,9.8,9.8,155900.0],["2018-05-10",9.8,9.8,9.8,9.8,0.0],["2018-05-11",9.8,9.8,9.8,9.8,0.0],["2018-05-14",9.8,9.8,9.8,9.8,0.0],["2018-05-15",9.8,9.8,9.8,9.8,0.0],["2018-05-16",9.8,9.8,9.8,9.8,100.0],["2018-05-17",9.8,9.8,9.8,9.8,0.0],["2018-05-18",9.8,9.8,9.8,9.8,100.0],["2018-05-21",9.79,9.8,9.79,9.79,119200.0],["2018-05-22",9.82,9.82,9.82,9.82,300.0],["2018-05-23",9.8,9.8,9.8,9.8,200.0],["2018-05-24",9.8,9.8,9.8,9.8,0.0],["2018-05-25",9.8,9.8,9.8,9.8,0.0],["2018-05-29",9.8,9.8,9.8,9.8,0.0],["2018-05-30",9.8,9.8,9.8,9.8,200.0],["2018-05-31",9.8,9.8,9.8,9.8,0.0],["2018-06-01",9.8,9.8,9.8,9.8,0.0],["2018-06-04",9.8,9.8,9.8,9.8,800.0],["2018-06-05",9.79,9.79,9.76,9.76,600.0],["2018-06-06",9.76,9.76,9.76,9.76,200.0],["2018-06-07",9.76,9.76,9.76,9.76,0.0],["2018-06-08",9.76,9.76,9.76,9.76,0.0],["2018-06-11",9.76,9.76,9.76,9.76,0.0],["2018-06-12",9.76,9.78,9.76,9.78,12200.0],["2018-06-13",9.78,9.78,9.78,9.78,0.0],["2018-06-14",9.78,9.78,9.78,9.78,0.0],["2018-06-15",9.79,9.79,9.79,9.79,400.0],["2018-06-18",9.8,9.8,9.8,9.8,50400.0],["2018-06-19",9.81,9.81,9.81,9.81,1000.0],["2018-06-20",9.8,9.8,9.8,9.8,71200.0],["2018-06-21",9.8,9.85,9.8,9.85,116900.0],["2018-06-22",9.85,9.85,9.85,9.85,0.0],["2018-06-25",9.85,9.86,9.85,9.86,7700.0],["2018-06-26",9.86,9.86,9.85,9.85,1100.0],["2018-06-27",9.85,9.85,9.85,9.85,1600.0],["2018-06-28",9.85,9.9,9.84,9.87,13500.0],["2018-06-29",9.87,9.87,9.87,9.87,0.0],["2018-07-02",9.86,9.86,9.86,9.86,600.0],["2018-07-03",9.89,9.9,9.89,9.9,600.0],["2018-07-05",9.9,9.9,9.9,9.9,0.0],["2018-07-06",9.88,9.9,9.88,9.9,200.0],["2018-07-09",9.87,9.87,9.87,9.87,300.0],["2018-07-10",9.87,9.87,9.87,9.87,0.0],["2018-07-11",9.87,9.87,9.87,9.87,0.0],["2018-07-12",9.87,9.87,9.85,9.87,2600.0],["2018-07-13",9.86,9.86,9.86,9.86,300.0],["2018-07-16",9.86,9.86,9.86,9.86,0.0],["2018-07-17",9.86,9.86,9.83,9.86,551100.0],["2018-07-18",9.84,9.92,9.83,9.9,801700.0],["2018-07-19",9.86,9.86,9.85,9.85,3700.0],["2018-07-20",9.85,9.85,9.85,9.85,0.0],["2018-07-23",9.85,9.85,9.85,9.85,0.0],["2018-07-24",9.86,9.86,9.83,9.83,5600.0],["2018-07-25",9.85,9.85,9.85,9.85,18600.0],["2018-07-26",9.85,9.85,9.849,9.849,13400.0],["2018-07-27",9.849,9.849,9.849,9.849,0.0],["2018-07-30",9.849,9.849,9.849,9.849,0.0],["2018-07-31",9.849,9.849,9.849,9.849,0.0],["2018-08-01",9.85,9.85,9.84,9.85,279500.0],["2018-08-02",9.87,9.87,9.87,9.87,3000.0],["2018-08-03",9.87,9.87,9.87,9.87,35100.0],["2018-08-06",9.87,9.87,9.87,9.87,30900.0],["2018-08-07",9.87,9.87,9.87,9.87,0.0],["2018-08-08",9.85,9.87,9.85,9.87,800.0],["2018-08-09",9.87,9.87,9.87,9.87,500.0],["2018-08-10",9.87,9.87,9.87,9.87,0.0],["2018-08-13",9.87,9.87,9.87,9.87,0.0],["2018-08-14",9.87,9.87,9.87,9.87,0.0],["2018-08-15",9.84,9.84,9.84,9.84,100.0],["2018-08-16",9.84,9.84,9.84,9.84,0.0],["2018-08-17",9.84,9.84,9.84,9.84,0.0],["2018-08-20",9.84,9.86,9.84,9.85,101500.0],["2018-08-21",9.85,9.85,9.85,9.85,0.0],["2018-08-22",9.85,9.85,9.85,9.85,0.0],["2018-08-23",9.87,9.87,9.85,9.85,12900.0],["2018-08-24",9.87,9.87,9.87,9.87,2500.0],["2018-08-27",9.87,9.87,9.85,9.87,20200.0],["2018-08-28",9.87,9.87,9.87,9.87,0.0],["2018-08-29",9.86,9.87,9.86,9.87,104000.0],["2018-08-30",9.86,9.87,9.86,9.86,85000.0],["2018-08-31",9.86,9.86,9.86,9.86,0.0],["2018-09-04",9.86,9.86,9.86,9.86,0.0],["2018-09-05",9.86,9.9,9.85,9.87,423200.0],["2018-09-06",9.87,9.87,9.87,9.87,0.0],["2018-09-07",9.89,9.89,9.88,9.88,300.0],["2018-09-10",9.88,9.88,9.88,9.88,0.0],["2018-09-11",9.88,9.88,9.88,9.88,3300.0],["2018-09-12",9.88,9.88,9.88,9.88,2500.0],["2018-09-13",9.9,9.9,9.88,9.88,33300.0],["2018-09-14",9.88,9.88,9.88,9.88,0.0],["2018-09-17",9.879,9.879,9.879,9.879,200.0],["2018-09-18",9.9,9.9,9.9,9.9,3000.0],["2018-09-19",9.9,9.9,9.9,9.9,0.0],["2018-09-20",9.9,9.9,9.9,9.9,0.0],["2018-09-21",9.9,9.9,9.9,9.9,0.0],["2018-09-24",9.9,9.9,9.9,9.9,25200.0],["2018-09-25",9.9,9.901,9.9,9.9,122900.0],["2018-09-26",9.91,9.91,9.91,9.91,100.0],["2018-09-27",9.91,9.91,9.91,9.91,24900.0],["2018-09-28",9.91,9.91,9.91,9.91,0.0],["2018-10-01",9.91,9.91,9.91,9.91,400.0],["2018-10-02",9.91,9.91,9.91,9.91,5200.0],["2018-10-03",9.91,9.91,9.91,9.91,0.0],["2018-10-04",9.92,9.92,9.92,9.92,50000.0],["2018-10-05",9.91,9.91,9.91,9.91,47900.0],["2018-10-08",9.91,9.91,9.91,9.91,0.0],["2018-10-09",9.91,9.91,9.91,9.91,0.0],["2018-10-10",9.92,9.92,9.92,9.92,25000.0],["2018-10-11",9.95,9.95,9.95,9.95,6000.0],["2018-10-12",9.93,9.95,9.93,9.95,9300.0],["2018-10-15",9.9,9.95,9.9,9.95,4700.0],["2018-10-16",9.95,9.95,9.934,9.95,195900.0],["2018-10-17",9.97,9.97,9.95,9.95,500.0],["2018-10-18",9.95,9.95,9.95,9.95,0.0],["2018-10-19",9.94,9.97,9.94,9.97,175200.0],["2018-10-22",10.0,10.06,9.94,9.99,11500.0],["2018-10-23",9.99,9.99,9.97,9.97,700.0],["2018-10-24",9.97,9.97,9.97,9.97,200.0],["2018-10-25",9.95,9.99,9.95,9.981,7600.0],["2018-10-26",9.981,9.981,9.981,9.981,0.0],["2018-10-29",9.981,9.981,9.981,9.981,100.0],["2018-10-30",9.981,9.981,9.981,9.981,0.0],["2018-10-31",9.97,9.97,9.955,9.968,2900.0],["2018-11-01",9.93,10.0,9.9,10.0,14800.0],["2018-11-02",10.0,10.0,10.0,10.0,100.0],["2018-11-05",10.0,10.0,10.0,10.0,0.0],["2018-11-06",9.95,10.0,9.95,10.0,500.0],["2018-11-07",9.98,10.0,9.98,10.0,713400.0],["2018-11-08",10.0,10.0,10.0,10.0,100.0],["2018-11-09",10.0,10.0,10.0,10.0,0.0],["2018-11-12",10.0,10.0,10.0,10.0,0.0],["2018-11-13",10.0,10.0,10.0,10.0,900.0],["2018-11-14",10.0,10.0,10.0,10.0,0.0],["2018-11-15",10.0,10.0,10.0,10.0,0.0],["2018-11-16",10.0,10.0,10.0,10.0,500.0],["2018-11-19",9.98,9.98,9.98,9.98,200.0],["2018-11-20",9.98,9.98,9.98,9.98,0.0],["2018-11-21",9.98,9.98,9.98,9.98,0.0],["2018-11-23",9.98,9.98,9.98,9.98,0.0],["2018-11-26",9.98,9.98,9.98,9.98,0.0],["2018-11-27",9.98,9.98,9.98,9.98,0.0],["2018-11-28",9.98,9.98,9.98,9.98,0.0],["2018-11-29",9.98,9.98,9.98,9.98,200.0],["2018-11-30",9.96,10.0,9.96,10.0,200.0],["2018-12-03",10.0,10.0,10.0,10.0,0.0],["2018-12-04",10.01,10.01,10.01,10.01,2100.0],["2018-12-06",10.02,10.02,10.01,10.01,4600.0],["2018-12-07",10.02,10.02,10.02,10.02,100.0],["2018-12-10",10.0,10.0,10.0,10.0,200.0],["2018-12-11",10.02,10.02,10.0,10.0,500.0],["2018-12-12",10.0,10.0,10.0,10.0,100.0],["2018-12-13",9.9,10.0,9.9,10.0,600.0],["2018-12-14",10.0,10.0,10.0,10.0,100.0],["2018-12-17",9.93,9.95,9.9,9.95,3400.0],["2018-12-18",9.95,9.95,9.95,9.95,0.0],["2018-12-19",9.95,9.95,9.95,9.95,100.0],["2018-12-20",9.99,9.99,9.99,9.99,50000.0],["2018-12-21",9.97,9.98,9.97,9.98,225100.0],["2018-12-24",9.98,9.98,9.98,9.98,0.0],["2018-12-26",9.97,9.99,9.97,9.99,1400.0],["2018-12-27",9.99,9.99,9.99,9.99,0.0],["2018-12-28",9.99,9.99,9.99,9.99,100.0],["2018-12-31",9.996,9.996,9.996,9.996,100.0],["2019-01-02",9.996,9.996,9.996,9.996,0.0],["2019-01-03",9.996,9.996,9.996,9.996,0.0],["2019-01-04",10.0,10.0,10.0,10.0,5400.0],["2019-01-07",9.98,10.0,9.95,10.0,652500.0],["2019-01-08",9.99,10.0,9.99,9.99,251100.0],["2019-01-09",10.0,10.02,10.0,10.005,1800.0],["2019-01-10",10.0,10.05,9.99,9.99,6600.0],["2019-01-11",9.99,10.01,9.99,9.99,125500.0],["2019-01-14",9.99,10.0,9.99,10.0,200.0],["2019-01-15",10.006,10.04,9.99,10.04,100700.0],["2019-01-16",10.05,10.05,10.0,10.0,200.0],["2019-01-17",10.0,10.03,10.0,10.029,202200.0],["2019-01-18",10.029,10.029,10.029,10.029,0.0],["2019-01-22",10.03,10.03,10.03,10.03,500.0],["2019-01-23",10.026,10.026,10.026,10.026,100.0],["2019-01-24",10.05,10.05,10.02,10.02,2200.0],["2019-01-25",10.07,10.12,10.068,10.1,30100.0],["2019-01-28",10.1,10.1,10.1,10.1,0.0],["2019-01-29",10.1,10.1,10.1,10.1,0.0],["2019-01-30",10.1,10.1,10.1,10.1,0.0],["2019-01-31",10.03,10.08,10.03,10.08,700.0],["2019-02-01",10.08,10.08,10.08,10.08,0.0],["2019-02-04",10.08,10.08,10.08,10.08,0.0],["2019-02-05",10.1,10.12,10.1,10.12,12100.0],["2019-02-06",10.12,10.12,10.12,10.12,0.0],["2019-02-07",10.1,10.1,10.1,10.1,100.0],["2019-02-08",10.12,10.12,10.1,10.12,36500.0],["2019-02-11",10.1,10.12,10.07,10.07,34200.0],["2019-02-12",10.07,10.07,10.07,10.07,100.0],["2019-02-13",10.07,10.07,10.07,10.07,100.0],["2019-02-14",10.07,10.07,10.07,10.07,100.0],["2019-02-15",10.12,10.12,10.11,10.12,52500.0],["2019-02-19",10.12,10.12,10.12,10.12,400.0],["2019-02-20",10.1,10.1,10.08,10.08,2400.0],["2019-02-21",10.06,10.07,10.04,10.07,7600.0],["2019-02-22",10.07,10.07,10.07,10.07,0.0],["2019-02-25",10.07,10.07,10.07,10.07,300.0],["2019-02-26",10.09,10.09,10.09,10.09,300.0],["2019-02-27",10.09,10.09,10.09,10.09,100.0],["2019-02-28",10.07,10.1,10.07,10.1,1300.0],["2019-03-01",10.1,10.1,10.1,10.1,2500.0],["2019-03-04",10.12,10.2,10.114,10.2,7100.0],["2019-03-05",10.2,10.2,10.15,10.17,2000.0],["2019-03-06",10.17,10.17,10.15,10.163,2200.0],["2019-03-07",10.17,10.17,10.17,10.17,900.0],["2019-03-08",10.17,10.17,10.17,10.17,700.0],["2019-03-11",10.13,10.2,10.13,10.16,128200.0],["2019-03-12",10.15,10.15,10.12,10.13,227100.0],["2019-03-13",10.13,10.14,10.12,10.14,6100.0],["2019-03-14",10.12,10.14,10.12,10.13,672500.0],["2019-03-15",10.15,10.15,10.15,10.15,100.0],["2019-03-18",10.15,10.15,10.12,10.15,55100.0],["2019-03-19",10.14,10.14,10.12,10.12,4300.0],["2019-03-20",10.13,10.14,10.13,10.14,16200.0],["2019-03-21",10.14,10.14,10.13,10.13,23100.0],["2019-03-22",10.14,10.15,10.13,10.15,1354200.0],["2019-03-25",10.15,10.16,10.147,10.15,343900.0],["2019-03-26",10.14,10.14,10.14,10.14,1000.0],["2019-03-27",10.15,10.15,10.15,10.15,487300.0],["2019-03-28",10.17,10.2,10.17,10.17,7800.0],["2019-03-29",10.19,10.19,10.16,10.18,38500.0],["2019-04-01",10.2,10.2,10.15,10.2,77300.0],["2019-04-02",10.2,10.2,10.16,10.2,52100.0],["2019-04-03",10.2,10.2,10.14,10.14,152500.0],["2019-04-04",10.15,10.23,10.15,10.16,800400.0],["2019-04-05",10.19,10.195,10.16,10.18,60400.0],["2019-04-08",10.28,10.3,10.27,10.28,2929500.0],["2019-04-09",10.29,10.29,10.26,10.27,139300.0],["2019-04-10",10.27,10.35,10.27,10.29,870600.0],["2019-04-11",10.29,10.32,10.24,10.29,1941400.0],["2019-04-12",10.3,10.43,10.29,10.42,1530400.0],["2019-04-15",10.4,10.45,10.34,10.4,1585700.0],["2019-04-16",10.39,10.44,10.36,10.37,1106700.0],["2019-04-17",10.4,10.4,10.35,10.4,1026600.0],["2019-04-18",10.4,10.4,10.36,10.36,65200.0],["2019-04-22",10.4,10.4,10.35,10.38,106700.0],["2019-04-23",10.38,10.4,10.38,10.38,22700.0],["2019-04-24",10.386,10.4,10.35,10.37,114200.0],["2019-04-25",10.32,10.37,10.26,10.26,51700.0],["2019-04-26",10.28,10.36,10.28,10.3,1489300.0],["2019-04-29",10.27,10.32,10.24,10.32,2013000.0],["2019-04-30",10.28,10.35,10.28,10.31,2116900.0],["2019-05-01",10.33,10.33,10.3,10.32,64200.0],["2019-05-02",10.34,10.34,10.3,10.33,145200.0],["2019-05-03",10.33,10.33,10.28,10.28,12700.0],["2019-05-06",10.2,10.33,10.2,10.3,116600.0],["2019-05-07",10.26,10.32,10.26,10.27,5600.0],["2019-05-08",10.21,10.32,10.21,10.26,21200.0],["2019-05-09",10.22,10.29,10.22,10.27,2700.0],["2019-05-10",10.29,10.29,10.254,10.26,6100.0],["2019-05-13",10.18,10.28,10.13,10.28,376300.0],["2019-05-14",10.31,10.31,10.25,10.28,538500.0],["2019-05-15",10.31,10.33,10.25,10.29,543900.0],["2019-05-16",10.22,10.3,10.22,10.27,304200.0],["2019-05-17",10.28,10.3,10.245,10.3,90400.0],["2019-05-20",10.3,10.3,10.28,10.28,44300.0],["2019-05-21",10.31,10.31,10.26,10.28,129600.0],["2019-05-22",10.25,10.29,10.25,10.27,24900.0],["2019-05-23",10.26,10.28,10.25,10.27,5700.0],["2019-05-24",10.22,10.28,10.218,10.27,10100.0],["2019-05-28",10.27,10.27,10.24,10.24,119800.0],["2019-05-29",10.24,10.26,10.2,10.2,16000.0],["2019-05-30",10.22,10.25,10.22,10.22,203900.0],["2019-05-31",10.2,10.27,10.2,10.24,536000.0],["2019-06-03",10.237,10.237,10.2,10.23,6500.0],["2019-06-04",10.24,10.24,10.191,10.23,6200.0],["2019-06-05",10.18,10.23,10.18,10.19,113300.0],["2019-06-06",10.15,10.23,10.15,10.22,241700.0],["2019-06-07",10.17,10.24,10.17,10.21,873800.0],["2019-06-10",10.21,10.24,10.19,10.24,9600.0],["2019-06-11",10.24,10.24,10.21,10.23,2000.0],["2019-06-12",10.24,10.24,10.21,10.23,750100.0],["2019-06-13",10.2,10.24,10.2,10.21,371100.0],["2019-06-14",10.21,10.23,10.21,10.21,136100.0],["2019-06-17",10.21,10.24,10.21,10.22,57400.0],["2019-06-18",10.25,10.25,10.217,10.23,46900.0],["2019-06-19",10.23,10.24,10.22,10.23,17100.0],["2019-06-20",10.24,10.24,10.21,10.22,24700.0],["2019-06-21",10.232,10.232,10.21,10.23,31600.0],["2019-06-24",10.25,10.25,10.21,10.23,699300.0],["2019-06-25",10.2,10.23,10.2,10.2,253600.0],["2019-06-26",10.23,10.23,10.2,10.21,1215100.0],["2019-06-27",10.21,10.23,10.21,10.21,2157300.0],["2019-06-28",10.21,10.23,10.2,10.23,404000.0],["2019-07-01",10.2,10.22,10.2,10.21,45000.0],["2019-07-02",10.2,10.22,10.2,10.22,570000.0],["2019-07-03",10.21,10.22,10.21,10.22,28500.0],["2019-07-05",10.21,10.22,10.21,10.22,20600.0],["2019-07-08",10.23,10.23,10.21,10.22,939900.0],["2019-07-09",10.13,10.23,10.13,10.21,3674200.0],["2019-07-10",10.21,10.22,10.2,10.22,343200.0],["2019-07-11",10.22,10.24,10.15,10.2,1468500.0],["2019-07-12",10.14,10.23,10.04,10.23,438200.0],["2019-07-15",10.21,10.23,10.15,10.22,329600.0],["2019-07-16",10.23,10.25,10.178,10.18,320700.0],["2019-07-17",10.16,10.16,10.02,10.05,35400.0],["2019-07-18",10.05,10.1,9.62,9.71,115700.0],["2019-07-19",9.529,9.752,9.45,9.51,47300.0],["2019-07-22",9.51,9.51,8.8,8.95,158300.0],["2019-07-23",8.95,8.95,8.5,8.8,291100.0],["2019-07-24",8.72,9.2,8.72,9.11,54300.0],["2019-07-25",9.36,9.36,9.0,9.11,249500.0],["2019-07-26",9.05,9.05,8.76,8.76,155700.0],["2019-07-29",8.91,8.91,8.75,8.8,13700.0],["2019-07-30",8.88,8.88,8.58,8.66,254100.0],["2019-07-31",8.95,9.05,8.95,9.05,115500.0],["2019-08-01",9.0,9.0,8.56,8.75,45500.0],["2019-08-02",8.82,8.9,8.7,8.8,46200.0],["2019-08-05",9.15,9.17,8.27,8.27,92000.0],["2019-08-06",8.2,8.275,8.1,8.21,75600.0],["2019-08-07",8.12,8.185,7.54,7.72,116000.0],["2019-08-08",7.69,7.75,7.58,7.72,18700.0],["2019-08-09",7.72,7.758,7.36,7.42,46300.0],["2019-08-12",7.69,7.79,7.5,7.79,67800.0],["2019-08-13",7.75,7.75,7.18,7.19,110500.0],["2019-08-14",7.15,7.29,6.814,6.97,13200.0],["2019-08-15",7.0,7.195,6.98,7.0,80000.0],["2019-08-16",7.16,7.198,6.6,6.83,71000.0],["2019-08-19",6.75,7.0,6.29,6.53,57000.0],["2019-08-20",6.53,7.15,6.26,6.78,37300.0],["2019-08-21",7.04,7.09,6.87,6.98,58600.0],["2019-08-22",6.96,7.01,6.8,6.83,102600.0],["2019-08-23",6.96,6.96,6.67,6.75,20600.0],["2019-08-26",6.97,6.97,6.47,6.55,66100.0],["2019-08-27",6.75,6.75,6.31,6.57,98000.0],["2019-08-28",6.45,6.45,5.75,5.89,789200.0],["2019-08-29",5.91,6.465,5.885,6.2,214900.0],["2019-08-30",6.24,6.35,6.22,6.28,65600.0],["2019-09-03",6.44,6.5,6.1,6.1,22000.0],["2019-09-04",6.2,6.3,6.09,6.16,33000.0],["2019-09-05",6.37,6.5,6.24,6.26,65000.0],["2019-09-06",6.38,6.89,6.35,6.49,143500.0],["2019-09-09",6.52,6.7,6.47,6.55,117400.0],["2019-09-10",6.56,6.885,6.52,6.8,161200.0],["2019-09-11",6.81,6.93,6.68,6.92,64100.0],["2019-09-12",6.92,7.25,6.86,6.95,86600.0],["2019-09-13",6.96,7.25,6.95,7.02,119000.0],["2019-09-16",6.98,7.15,6.75,6.77,100300.0],["2019-09-17",6.75,6.853,6.68,6.72,120600.0],["2019-09-18",6.67,7.24,6.61,6.88,122600.0],["2019-09-19",6.88,7.0,6.75,6.8,126700.0],["2019-09-20",6.81,7.0,6.7,6.72,347600.0],["2019-09-23",6.77,6.958,6.59,6.68,79900.0],["2019-09-24",6.72,6.72,6.15,6.15,161800.0],["2019-09-25",6.15,6.21,5.8,5.99,114200.0],["2019-09-26",6.0,6.06,5.58,5.58,87400.0],["2019-09-27",5.59,6.04,5.59,6.0,39200.0],["2019-09-30",6.0,6.06,5.8,5.98,17500.0],["2019-10-01",6.0,6.15,5.7,5.74,35300.0],["2019-10-02",5.65,5.69,5.385,5.4,32900.0],["2019-10-03",5.54,5.7,5.4,5.51,176000.0],["2019-10-04",5.56,5.603,5.38,5.41,20900.0],["2019-10-07",5.496,5.68,5.41,5.6,50700.0],["2019-10-08",5.677,5.677,5.36,5.54,57700.0],["2019-10-09",5.54,5.69,5.486,5.53,17400.0],["2019-10-10",5.55,5.58,5.4,5.4,17100.0],["2019-10-11",5.4,5.67,5.29,5.29,29400.0],["2019-10-14",5.45,5.45,5.25,5.36,18700.0],["2019-10-15",5.38,5.408,5.25,5.3,14000.0],["2019-10-16",5.375,5.425,5.25,5.33,20600.0],["2019-10-17",5.35,5.63,5.35,5.61,25200.0],["2019-10-18",5.56,5.56,5.32,5.39,24600.0],["2019-10-21",5.425,5.5,5.3,5.39,22400.0],["2019-10-22",5.4,5.43,5.25,5.27,47900.0],["2019-10-23",5.25,5.355,5.11,5.16,48700.0],["2019-10-24",5.26,5.36,5.19,5.2,32600.0],["2019-10-25",5.3,5.36,4.97,5.2,250500.0],["2019-10-28",5.17,5.55,4.9,4.9,228800.0],["2019-10-29",5.09,5.11,4.89,4.95,66600.0],["2019-10-30",4.97,4.97,4.75,4.82,46500.0],["2019-10-31",4.81,4.88,4.6,4.64,51500.0],["2019-11-01",4.61,4.75,4.44,4.58,62800.0],["2019-11-04",4.61,4.76,4.562,4.65,78100.0],["2019-11-05",4.65,4.89,4.623,4.78,81100.0],["2019-11-06",4.75,4.86,4.64,4.65,40100.0],["2019-11-07",4.65,4.845,4.6,4.81,13900.0],["2019-11-08",4.7,4.765,4.63,4.75,45400.0],["2019-11-11",4.66,4.99,4.6,4.95,53700.0],["2019-11-12",4.33,4.45,3.44,3.95,153500.0],["2019-11-13",4.0,4.066,3.95,3.97,82700.0],["2019-11-14",3.97,4.055,3.64,3.65,55700.0],["2019-11-15",3.66,3.695,3.39,3.39,93500.0],["2019-11-18",3.4,3.55,3.375,3.54,108300.0],["2019-11-19",3.52,6.0,3.52,3.65,220700.0],["2019-11-20",3.74,3.77,3.44,3.44,165700.0],["2019-11-21",3.47,3.485,3.25,3.3,35400.0],["2019-11-22",3.59,3.67,3.23,3.25,108800.0],["2019-11-25",3.313,3.41,3.25,3.35,35300.0],["2019-11-26",3.417,3.417,3.21,3.25,58700.0],["2019-11-27",3.33,3.33,3.0,3.03,82100.0],["2019-11-29",3.01,3.06,2.97,3.0,46900.0],["2019-12-02",2.95,3.05,2.95,3.03,52600.0],["2019-12-03",3.045,3.09,2.96,3.04,50800.0],["2019-12-04",3.05,3.11,3.0,3.0,181700.0],["2019-12-05",3.06,3.19,3.0,3.18,26600.0],["2019-12-06",3.17,3.555,3.16,3.53,45600.0],["2019-12-09",3.58,3.85,3.5,3.81,108300.0],["2019-12-10",3.78,3.921,3.57,3.79,140200.0],["2019-12-11",3.79,3.86,3.7,3.86,20500.0],["2019-12-12",3.79,4.03,3.76,3.87,58500.0],["2019-12-13",3.94,4.0,3.79,3.89,12500.0],["2019-12-16",3.87,4.03,3.84,3.98,50800.0],["2019-12-17",3.85,3.979,3.79,3.91,49900.0],["2019-12-18",3.88,4.062,3.87,3.98,55900.0],["2019-12-19",3.95,4.12,3.93,4.03,130100.0],["2019-12-20",4.01,4.18,4.0,4.06,93900.0],["2019-12-23",4.02,4.29,4.02,4.23,38000.0],["2019-12-24",4.31,4.37,4.23,4.37,18500.0],["2019-12-26",4.38,4.41,4.07,4.23,103600.0],["2019-12-27",4.275,4.32,4.05,4.05,25000.0],["2019-12-30",4.05,4.41,4.05,4.3,77900.0],["2019-12-31",4.28,4.283,4.1,4.11,84100.0],["2020-01-02",4.11,4.39,4.11,4.39,23300.0],["2020-01-03",4.33,4.6,4.161,4.53,36600.0],["2020-01-06",4.7,4.757,4.35,4.63,66600.0],["2020-01-07",4.58,4.65,4.36,4.38,51900.0],["2020-01-08",4.428,4.5,4.37,4.47,20700.0],["2020-01-09",4.35,4.35,4.23,4.26,21000.0],["2020-01-10",4.25,4.82,4.16,4.82,37300.0],["2020-01-13",4.91,5.207,4.63,5.15,65500.0],["2020-01-14",5.18,5.277,5.07,5.07,137800.0],["2020-01-15",5.16,5.16,4.99,5.03,81000.0],["2020-01-16",5.13,5.2,4.99,5.07,67500.0],["2020-01-17",5.13,5.17,4.89,5.11,53100.0],["2020-01-21",5.28,5.28,4.59,4.6,29400.0],["2020-01-22",4.51,4.88,4.505,4.835,27600.0],["2020-01-23",4.8,4.815,4.565,4.63,34300.0],["2020-01-24",4.53,4.74,4.42,4.56,29800.0],["2020-01-27",4.587,4.63,4.43,4.48,10800.0],["2020-01-28",4.48,4.48,4.255,4.35,26000.0],["2020-01-29",4.36,4.36,4.01,4.04,12400.0],["2020-01-30",4.04,4.2,3.76,3.86,47300.0],["2020-01-31",3.86,4.3,3.75,4.3,41800.0],["2020-02-03",4.39,4.96,4.38,4.48,84000.0],["2020-02-04",4.53,4.695,4.22,4.45,57200.0],["2020-02-05",4.482,4.55,4.31,4.34,11100.0],["2020-02-06",4.36,4.43,4.15,4.21,23800.0],["2020-02-07",4.15,4.295,4.13,4.13,34400.0],["2020-02-10",4.0,4.05,3.91,3.93,4500.0],["2020-02-11",3.92,4.0,3.87,3.9,17600.0],["2020-02-12",3.95,3.99,3.681,3.87,47400.0],["2020-02-13",4.01,4.075,3.87,4.02,3400.0],["2020-02-14",4.05,4.16,3.931,4.1,11700.0],["2020-02-18",4.16,4.2,4.1,4.1,12100.0],["2020-02-19",4.19,4.19,3.95,3.95,23100.0],["2020-02-20",3.95,4.17,3.89,3.89,20200.0],["2020-02-21",4.03,4.035,3.82,4.0,48100.0],["2020-02-24",3.89,3.98,3.78,3.85,8600.0],["2020-02-25",3.84,3.89,3.75,3.75,13000.0],["2020-02-26",3.79,3.859,3.53,3.53,25700.0],["2020-02-27",3.5,3.65,3.01,3.02,128200.0],["2020-02-28",3.01,3.132,2.42,3.05,141500.0],["2020-03-02",3.09,3.2,2.895,3.08,145200.0],["2020-03-03",3.06,3.295,3.06,3.29,86200.0],["2020-03-04",3.35,3.82,3.35,3.69,11700.0],["2020-03-05",3.6,3.885,3.5,3.65,19700.0],["2020-03-06",3.59,3.65,3.41,3.41,14200.0],["2020-03-09",3.28,3.44,3.18,3.19,25200.0],["2020-03-10",3.28,3.43,3.08,3.17,27900.0],["2020-03-11",3.1,3.202,2.83,2.85,36000.0],["2020-03-12",3.04,3.04,2.55,2.6,41900.0],["2020-03-13",2.4,2.99,2.31,2.85,26000.0],["2020-03-16",2.95,2.95,2.53,2.6,47600.0],["2020-03-17",2.5,2.68,2.43,2.5,24400.0],["2020-03-18",2.5,2.57,1.38,1.78,72500.0],["2020-03-19",1.81,2.23,1.79,2.11,107200.0],["2020-03-20",2.15,2.32,1.82,2.3,62300.0],["2020-03-23",2.29,2.29,2.25,2.28,14400.0],["2020-03-24",2.45,2.49,2.12,2.4,32700.0],["2020-03-25",2.6,2.985,2.6,2.85,27700.0],["2020-03-26",2.86,3.168,2.792,2.84,31600.0],["2020-03-27",2.815,3.96,2.75,3.55,58000.0],["2020-03-30",3.57,3.94,3.35,3.5,71300.0],["2020-03-31",3.46,3.55,3.18,3.28,38400.0],["2020-04-01",3.13,3.49,2.89,2.96,55900.0],["2020-04-02",3.07,3.14,2.87,2.96,17300.0],["2020-04-03",3.069,3.15,2.9,2.9,89500.0],["2020-04-06",3.04,3.102,2.84,2.9,20700.0],["2020-04-07",3.04,3.15,2.83,2.84,22700.0],["2020-04-08",2.85,3.08,2.76,2.87,99800.0],["2020-04-09",2.92,3.0,2.7,2.7,86100.0],["2020-04-13",2.75,2.8,2.68,2.68,15000.0],["2020-04-14",2.68,2.773,2.41,2.44,51900.0],["2020-04-15",2.44,2.53,2.42,2.44,11500.0],["2020-04-16",2.54,2.54,2.15,2.35,67400.0],["2020-04-17",2.47,2.53,2.3,2.4,34700.0],["2020-04-20",2.44,2.52,2.35,2.35,25500.0],["2020-04-21",2.4,2.49,2.318,2.36,12100.0],["2020-04-22",2.36,2.55,2.36,2.52,10600.0],["2020-04-23",2.55,2.77,2.54,2.6,22500.0],["2020-04-24",2.6,2.77,2.49,2.5,13400.0],["2020-04-27",2.49,2.64,2.23,2.25,91000.0],["2020-04-28",2.32,2.36,2.245,2.25,28900.0],["2020-04-29",2.34,2.53,2.277,2.34,67400.0],["2020-04-30",2.4,2.5,2.27,2.37,49400.0],["2020-05-01",2.27,2.42,2.27,2.34,16500.0],["2020-05-04",2.37,2.53,2.35,2.5,13700.0],["2020-05-05",2.53,2.76,2.51,2.71,24200.0],["2020-05-06",2.69,2.73,2.45,2.57,14800.0],["2020-05-07",2.7,2.82,2.54,2.62,51900.0],["2020-05-08",2.66,2.66,2.43,2.54,43700.0],["2020-05-11",2.79,2.79,2.15,2.25,506500.0],["2020-05-12",2.3,2.326,1.81,1.89,171900.0],["2020-05-13",2.07,2.239,2.06,2.12,63400.0],["2020-05-14",2.03,2.11,1.96,1.98,79700.0],["2020-05-15",2.0,2.13,1.98,2.06,65600.0],["2020-05-18",2.07,2.45,2.064,2.43,37000.0],["2020-05-19",2.39,2.6,2.34,2.57,34100.0],["2020-05-20",2.63,2.76,2.6,2.67,29600.0],["2020-05-21",2.64,2.8,2.53,2.73,32600.0],["2020-05-22",2.72,2.83,2.66,2.76,42600.0],["2020-05-26",2.86,3.16,2.78,2.89,121800.0],["2020-05-27",2.9,3.0,2.87,2.87,72400.0],["2020-05-28",2.84,3.0,2.84,2.89,20700.0],["2020-05-29",2.83,2.83,2.38,2.48,75300.0],["2020-06-01",2.72,2.72,2.265,2.29,618600.0],["2020-06-02",2.26,2.75,2.2,2.72,201100.0],["2020-06-03",2.84,2.95,2.8,2.82,167300.0],["2020-06-04",2.81,2.95,2.54,2.64,157800.0],["2020-06-05",2.75,3.15,2.75,3.05,335900.0],["2020-06-08",3.21,3.25,3.01,3.02,95000.0],["2020-06-09",3.0,3.39,3.0,3.26,166500.0],["2020-06-10",3.3,3.38,3.01,3.12,197800.0],["2020-06-11",3.05,3.09,2.9,3.04,79500.0],["2020-06-12",3.08,3.5,3.04,3.47,266500.0],["2020-06-15",3.47,3.5,3.216,3.49,105700.0],["2020-06-16",3.55,3.97,3.55,3.9,113500.0],["2020-06-17",3.92,3.95,3.675,3.85,67400.0],["2020-06-18",3.86,3.86,3.705,3.75,58400.0],["2020-06-19",3.75,4.22,3.75,4.22,81200.0],["2020-06-22",4.3,4.305,3.975,4.08,108400.0],["2020-06-23",4.09,4.46,4.09,4.46,74100.0],["2020-06-24",4.5,4.5,4.18,4.44,67100.0],["2020-06-25",4.49,4.67,4.43,4.57,114100.0],["2020-06-26",4.66,5.0,4.21,4.66,1327400.0],["2020-06-29",4.71,4.8,4.38,4.48,93300.0],["2020-06-30",4.6,4.6,3.975,4.02,96500.0],["2020-07-01",3.95,3.95,3.78,3.84,38500.0],["2020-07-02",3.89,3.97,3.72,3.87,52900.0],["2020-07-06",3.89,4.36,3.87,4.34,39800.0],["2020-07-07",4.3,4.31,3.92,3.95,63300.0],["2020-07-08",3.92,3.92,3.6,3.65,47100.0],["2020-07-09",3.65,3.7,3.571,3.65,37300.0],["2020-07-10",3.66,3.79,3.57,3.78,32600.0],["2020-07-13",3.76,3.8,3.656,3.7,23100.0],["2020-07-14",3.79,3.92,3.69,3.92,21600.0],["2020-07-15",4.01,4.2,3.96,4.14,34900.0],["2020-07-16",4.07,4.07,3.95,3.97,13400.0],["2020-07-17",3.91,4.26,3.749,4.23,163800.0],["2020-07-20",4.0,4.09,3.88,3.96,165900.0],["2020-07-21",4.09,4.09,3.76,3.84,27800.0],["2020-07-22",3.77,3.96,3.77,3.9,49000.0],["2020-07-23",3.9,3.98,3.77,3.8,261600.0],["2020-07-24",3.73,3.8,3.6,3.65,154300.0],["2020-07-27",3.74,3.8,3.68,3.69,38100.0],["2020-07-28",3.76,3.88,3.6,3.62,30700.0],["2020-07-29",3.67,3.69,3.57,3.6,34700.0],["2020-07-30",3.6,3.61,3.44,3.45,62500.0],["2020-07-31",3.6,3.6,3.15,3.36,166200.0],["2020-08-03",3.33,3.46,3.33,3.4,33500.0],["2020-08-04",3.37,3.47,3.37,3.41,54300.0],["2020-08-05",3.48,3.48,3.35,3.4,52700.0],["2020-08-06",3.38,3.52,3.379,3.48,62600.0],["2020-08-07",3.4,3.52,3.38,3.39,52400.0],["2020-08-10",3.45,3.52,3.42,3.46,135600.0],["2020-08-11",3.51,3.71,3.49,3.64,112600.0],["2020-08-12",3.65,3.69,3.58,3.59,154500.0],["2020-08-13",3.59,4.1,3.55,3.85,341900.0],["2020-08-14",3.88,4.097,3.86,3.88,40600.0],["2020-08-17",3.95,3.99,3.79,3.85,55300.0],["2020-08-18",3.89,3.91,3.73,3.88,39200.0],["2020-08-19",3.89,4.11,3.57,3.63,106200.0],["2020-08-20",3.56,3.89,3.56,3.79,26800.0],["2020-08-21",3.84,3.84,3.74,3.76,15000.0],["2020-08-24",3.81,3.82,3.74,3.82,52900.0],["2020-08-25",3.824,3.835,3.78,3.81,39800.0],["2020-08-26",3.78,3.88,3.64,3.83,24900.0],["2020-08-27",3.89,4.125,3.83,4.08,41500.0],["2020-08-28",4.08,4.08,3.9,4.02,45100.0],["2020-08-31",4.04,4.06,3.93,4.0,28600.0],["2020-09-01",4.05,4.11,3.93,4.03,130700.0],["2020-09-02",3.99,4.12,3.99,4.1,11300.0],["2020-09-03",4.14,4.14,3.93,3.94,18400.0],["2020-09-04",3.89,4.09,3.89,4.04,30500.0],["2020-09-08",4.06,4.09,3.93,4.01,123400.0],["2020-09-09",3.99,4.07,3.93,4.02,12300.0],["2020-09-10",4.08,4.415,3.995,4.2,72700.0],["2020-09-11",4.15,4.205,3.94,4.12,43500.0],["2020-09-14",4.21,4.21,4.05,4.05,25900.0],["2020-09-15",4.12,4.15,4.06,4.11,20700.0],["2020-09-16",4.1,4.15,4.04,4.04,36300.0],["2020-09-17",3.97,4.15,3.97,4.12,21500.0],["2020-09-18",4.19,4.25,4.13,4.25,70100.0],["2020-09-21",4.25,4.25,4.05,4.09,45400.0],["2020-09-22",4.05,4.12,4.005,4.08,34300.0],["2020-09-23",4.05,4.15,3.94,3.98,62600.0],["2020-09-24",4.0,4.15,3.93,4.09,50300.0],["2020-09-25",4.08,4.14,4.04,4.05,20300.0],["2020-09-28",4.16,4.16,4.04,4.09,13400.0],["2020-09-29",4.14,4.14,4.02,4.06,8900.0],["2020-09-30",4.03,4.15,4.01,4.15,10900.0],["2020-10-01",4.13,4.16,4.075,4.11,31200.0],["2020-10-02",4.0,4.15,3.99,4.13,10800.0],["2020-10-05",4.06,4.25,4.04,4.25,38000.0],["2020-10-06",4.25,4.25,4.1,4.1,17800.0],["2020-10-07",4.17,4.25,4.15,4.17,38200.0],["2020-10-08",4.19,4.31,4.19,4.3,39800.0],["2020-10-09",4.35,4.39,4.195,4.35,62500.0],["2020-10-12",4.28,4.45,4.264,4.44,19500.0],["2020-10-13",4.42,4.42,4.204,4.27,41300.0],["2020-10-14",4.33,4.4,4.21,4.35,12500.0],["2020-10-15",4.19,4.5,4.16,4.48,503300.0],["2020-10-16",4.47,4.5,4.45,4.48,16100.0],["2020-10-19",4.48,4.54,4.4,4.51,22200.0],["2020-10-20",4.5,4.56,4.5,4.55,13300.0],["2020-10-21",4.52,4.56,4.52,4.54,16300.0],["2020-10-22",4.53,4.555,4.487,4.55,72600.0],["2020-10-23",4.55,4.55,4.45,4.54,34200.0],["2020-10-26",4.48,4.48,4.21,4.33,78800.0],["2020-10-27",4.35,4.36,4.31,4.35,23000.0],["2020-10-28",4.32,4.379,4.15,4.24,49200.0],["2020-10-29",4.26,4.3,4.15,4.21,45400.0],["2020-10-30",4.31,4.31,4.15,4.15,18900.0],["2020-11-02",4.15,4.25,4.066,4.24,13800.0],["2020-11-03",4.25,4.25,4.21,4.23,29700.0],["2020-11-04",4.17,4.2,4.14,4.15,12700.0],["2020-11-05",4.19,4.25,4.17,4.2,22200.0],["2020-11-06",4.23,4.24,3.98,3.99,37300.0],["2020-11-09",4.25,4.664,4.11,4.18,47600.0],["2020-11-10",3.97,4.36,3.97,4.35,46300.0],["2020-11-11",4.35,4.45,4.3,4.45,17500.0],["2020-11-12",4.45,4.46,4.34,4.37,38900.0],["2020-11-13",4.44,4.55,4.44,4.52,29400.0],["2020-11-16",4.55,4.55,4.37,4.48,42200.0],["2020-11-17",4.42,4.42,4.25,4.27,25800.0],["2020-11-18",4.27,4.37,4.12,4.23,41300.0],["2020-11-19",4.25,4.331,4.15,4.33,12900.0],["2020-11-20",4.18,4.43,4.18,4.41,22700.0],["2020-11-23",4.42,4.55,4.42,4.53,16600.0],["2020-11-24",4.57,4.65,4.532,4.65,49400.0],["2020-11-25",4.63,4.67,4.519,4.65,98400.0],["2020-11-27",4.58,4.65,4.5,4.64,22500.0],["2020-11-30",4.62,4.67,4.531,4.59,20200.0],["2020-12-01",4.65,4.676,4.38,4.51,28600.0],["2020-12-02",4.45,4.45,4.31,4.35,33500.0],["2020-12-03",5.63,7.97,5.53,6.0,26930500.0],["2020-12-04",5.95,6.74,5.89,6.69,1749400.0],["2020-12-07",6.45,6.465,5.8,6.19,660900.0],["2020-12-08",6.08,6.2,5.96,6.16,288600.0],["2020-12-09",6.19,6.5,6.016,6.29,394500.0],["2020-12-10",6.21,6.531,6.11,6.3,366000.0],["2020-12-11",6.22,6.291,5.98,6.14,304800.0],["2020-12-14",6.27,6.42,6.115,6.2,313300.0],["2020-12-15",6.21,6.46,6.06,6.4,434800.0],["2020-12-16",6.44,6.57,6.365,6.42,393000.0],["2020-12-17",6.36,6.45,6.31,6.39,190900.0],["2020-12-18",6.45,6.465,6.078,6.15,406400.0],["2020-12-21",6.13,6.24,5.94,6.2,120400.0],["2020-12-22",6.53,7.34,6.4,6.98,797900.0],["2020-12-23",7.09,7.46,6.96,7.31,468800.0],["2020-12-24",7.3,7.5,7.185,7.24,208500.0],["2020-12-28",7.31,7.723,7.16,7.41,391900.0],["2020-12-29",7.41,7.41,7.01,7.22,152400.0],["2020-12-30",7.24,7.4,7.23,7.3,109500.0],["2020-12-31",7.28,7.4,7.1,7.37,418600.0],["2021-01-04",7.31,7.37,7.08,7.19,204900.0],["2021-01-05",7.16,7.36,7.16,7.25,138500.0],["2021-01-06",7.38,7.83,7.36,7.51,274400.0],["2021-01-07",7.55,7.66,7.47,7.56,144400.0],["2021-01-08",7.56,7.71,7.25,7.37,191900.0],["2021-01-11",7.31,7.42,7.18,7.2,90400.0],["2021-01-12",7.31,7.37,7.14,7.2,101900.0],["2021-01-13",7.23,7.3,7.03,7.07,201400.0],["2021-01-14",7.07,7.45,7.07,7.25,369000.0],["2021-01-15",7.18,7.65,7.13,7.35,157500.0],["2021-01-19",7.35,7.53,7.345,7.45,635000.0],["2021-01-20",7.49,7.56,7.44,7.49,705200.0],["2021-01-21",7.55,7.62,7.37,7.48,515700.0],["2021-01-22",7.44,7.665,7.33,7.66,207900.0],["2021-01-25",7.73,7.94,7.64,7.81,129900.0],["2021-01-26",7.86,8.26,7.8,8.26,199000.0],["2021-01-27",8.2,8.51,8.1,8.29,162900.0],["2021-01-28",8.42,8.43,7.74,7.9,219600.0],["2021-01-29",7.87,7.87,7.6,7.62,127500.0],["2021-02-01",7.6,7.72,7.43,7.61,112300.0],["2021-02-02",7.64,8.0,7.64,7.98,114100.0],["2021-02-03",8.0,8.17,7.66,7.66,164700.0],["2021-02-04",7.74,8.1,7.65,8.08,101400.0],["2021-02-05",8.09,8.15,7.74,7.86,124100.0],["2021-02-08",7.9,8.36,7.887,8.24,105000.0],["2021-02-09",8.24,8.28,7.92,8.14,156200.0],["2021-02-10",8.24,8.25,7.91,7.96,120700.0],["2021-02-11",8.09,8.19,7.71,7.99,371100.0],["2021-02-12",7.89,8.3,7.85,8.3,393300.0],["2021-02-16",8.43,8.5,8.15,8.17,217600.0],["2021-02-17",8.15,8.96,8.15,8.76,282300.0],["2021-02-18",8.71,8.71,8.15,8.26,160000.0],["2021-02-19",8.25,8.5,8.25,8.41,124600.0],["2021-02-22",8.5,8.5,8.21,8.26,151900.0],["2021-02-23",8.17,8.5,7.75,8.38,114100.0],["2021-02-24",8.38,8.51,8.08,8.42,129300.0],["2021-02-25",8.44,8.44,7.85,7.94,121300.0],["2021-02-26",8.0,8.27,7.84,8.1,152900.0],["2021-03-01",8.13,8.16,8.07,8.13,108200.0],["2021-03-02",8.19,8.33,7.86,8.3,109100.0],["2021-03-03",8.19,8.5,7.999,8.14,124100.0],["2021-03-04",8.13,8.14,7.71,8.06,170300.0],["2021-03-05",8.08,8.205,7.65,8.17,156200.0],["2021-03-08",8.1,8.46,8.06,8.12,149800.0],["2021-03-09",8.25,8.66,8.18,8.27,233900.0],["2021-03-10",8.3,8.595,8.22,8.35,83200.0],["2021-03-11",8.43,8.49,8.19,8.49,289300.0],["2021-03-12",8.49,9.0,8.49,8.85,228200.0],["2021-03-15",8.96,8.96,8.41,8.85,75000.0],["2021-03-16",8.85,8.95,8.61,8.85,51700.0],["2021-03-17",8.76,8.91,8.46,8.67,169900.0],["2021-03-18",8.67,9.24,8.61,8.8,370200.0],["2021-03-19",8.91,9.1,8.68,9.06,316100.0],["2021-03-22",9.1,9.29,8.71,9.0,226500.0],["2021-03-23",9.0,9.15,8.64,8.84,199700.0],["2021-03-24",8.99,9.39,8.95,8.98,144700.0],["2021-03-25",8.94,9.3,8.86,9.21,107700.0],["2021-03-26",9.23,9.54,9.03,9.09,110100.0],["2021-03-29",9.16,9.49,8.64,9.13,221100.0],["2021-03-30",9.19,9.37,8.64,9.05,261400.0],["2021-03-31",9.15,9.63,9.05,9.35,409800.0],["2021-04-01",9.46,9.54,9.23,9.35,191100.0],["2021-04-05",9.16,10.0,8.78,9.14,359700.0],["2021-04-06",9.66,9.74,9.36,9.48,347300.0],["2021-04-07",9.5,9.57,9.0,9.3,247600.0],["2021-04-08",9.44,9.84,9.14,9.68,117100.0],["2021-04-09",9.92,9.98,9.68,9.78,122500.0],["2021-04-12",9.95,9.995,9.67,9.83,103300.0],["2021-04-13",9.95,10.02,9.28,9.34,149300.0],["2021-04-14",9.6,9.67,9.205,9.4,94300.0],["2021-04-15",9.66,9.85,9.33,9.79,136500.0],["2021-04-16",9.95,10.3,9.71,10.02,195000.0],["2021-04-19",9.96,10.07,9.5,10.01,110800.0],["2021-04-20",10.23,10.23,9.55,9.62,139100.0],["2021-04-21",9.62,10.03,9.5,9.95,101100.0],["2021-04-22",9.98,10.15,9.77,9.83,132100.0],["2021-04-23",9.77,9.83,9.56,9.72,210100.0],["2021-04-26",9.61,9.82,9.5,9.73,146800.0],["2021-04-27",9.71,10.08,9.66,9.83,149900.0],["2021-04-28",9.83,10.31,9.83,10.13,109700.0],["2021-04-29",10.21,10.51,9.93,10.22,313800.0],["2021-04-30",10.11,10.62,10.09,10.26,167000.0],["2021-05-03",10.14,10.59,10.11,10.42,196300.0],["2021-05-04",10.45,10.535,10.051,10.45,105500.0],["2021-05-05",10.47,10.66,10.28,10.55,112400.0],["2021-05-06",10.7,10.88,10.42,10.44,229300.0],["2021-05-07",10.61,10.96,10.52,10.69,161200.0],["2021-05-10",10.9,10.9,10.45,10.8,325200.0],["2021-05-11",10.53,10.76,10.25,10.66,202100.0],["2021-05-12",10.68,10.68,9.98,10.17,292400.0],["2021-05-13",9.96,10.12,9.56,10.03,364100.0],["2021-05-14",10.2,10.2,9.54,9.57,319500.0],["2021-05-17",9.5,9.769,9.32,9.74,319400.0],["2021-05-18",9.76,9.89,9.44,9.56,214200.0],["2021-05-19",9.45,9.46,9.16,9.36,249700.0],["2021-05-20",9.31,9.48,9.16,9.33,295300.0],["2021-05-21",9.36,9.72,9.3,9.58,169900.0],["2021-05-24",9.6,10.0,9.43,9.86,478200.0],["2021-05-25",9.73,10.43,9.7,10.21,446300.0],["2021-05-26",10.14,10.45,10.135,10.32,387000.0],["2021-05-27",10.42,10.69,10.23,10.49,360100.0],["2021-05-28",10.49,10.795,10.33,10.61,187500.0],["2021-06-01",10.67,10.75,10.42,10.65,278300.0],["2021-06-02",10.64,10.79,10.35,10.4,324000.0],["2021-06-03",10.35,10.78,10.155,10.69,331400.0],["2021-06-04",10.73,10.89,10.69,10.84,342900.0],["2021-06-07",10.77,10.85,9.5,9.7,1040500.0],["2021-06-08",9.73,9.92,9.55,9.58,375400.0],["2021-06-09",9.55,9.77,9.41,9.48,244500.0],["2021-06-10",9.49,9.57,9.32,9.4,187500.0],["2021-06-11",9.39,9.61,9.37,9.57,159800.0],["2021-06-14",9.76,9.78,9.18,9.34,462800.0],["2021-06-15",9.4,9.54,9.351,9.5,147100.0],["2021-06-16",9.53,9.57,9.33,9.47,352900.0],["2021-06-17",9.39,9.536,9.16,9.27,453700.0],["2021-06-18",9.18,9.219,8.97,9.02,713100.0],["2021-06-21",9.0,9.24,8.93,9.16,406500.0],["2021-06-22",9.04,9.25,8.91,9.08,425500.0],["2021-06-23",9.02,9.42,9.02,9.35,237500.0],["2021-06-24",9.37,9.56,9.19,9.55,216300.0],["2021-06-25",9.48,9.615,9.3,9.4,524200.0],["2021-06-28",9.38,9.56,9.17,9.53,204100.0],["2021-06-29",9.53,9.57,9.38,9.51,178400.0],["2021-06-30",9.42,9.57,9.24,9.52,227300.0],["2021-07-01",9.45,9.56,9.32,9.47,290800.0],["2021-07-02",9.49,9.56,9.25,9.51,108400.0],["2021-07-06",9.45,9.45,9.17,9.25,236200.0],["2021-07-07",9.16,9.285,9.03,9.12,492200.0],["2021-07-08",8.99,9.07,8.82,8.91,240400.0],["2021-07-09",8.92,9.0,8.8,8.86,156700.0],["2021-07-12",8.83,8.97,8.71,8.94,159300.0],["2021-07-13",8.8,8.8,8.35,8.37,994100.0],["2021-07-14",8.44,8.55,8.06,8.34,827500.0],["2021-07-15",8.34,8.44,8.15,8.4,243900.0],["2021-07-16",8.46,8.46,8.15,8.2,250000.0],["2021-07-19",8.01,8.2,7.94,8.07,400200.0],["2021-07-20",8.07,8.19,7.92,8.15,239800.0],["2021-07-21",8.19,8.3,7.98,8.19,275900.0],["2021-07-22",8.2,8.21,8.03,8.19,296300.0],["2021-07-23",8.17,8.26,8.08,8.19,274500.0],["2021-07-26",8.2,8.27,8.04,8.18,265800.0],["2021-07-27",8.11,8.21,7.96,8.0,276000.0],["2021-07-28",8.04,8.1,7.72,7.75,263600.0],["2021-07-29",7.75,8.08,7.73,7.99,139600.0],["2021-07-30",7.98,8.08,7.78,7.79,204400.0],["2021-08-02",7.78,8.17,7.78,7.91,184400.0],["2021-08-03",7.93,7.93,7.48,7.6,423900.0],["2021-08-04",7.56,7.79,7.39,7.43,126400.0],["2021-08-05",7.44,7.6,7.37,7.6,81400.0],["2021-08-06",7.61,7.74,7.61,7.65,256900.0],["2021-08-09",7.65,7.77,7.46,7.57,108200.0],["2021-08-10",7.59,7.61,7.49,7.6,104400.0],["2021-08-11",7.58,7.89,7.58,7.84,203100.0],["2021-08-12",7.84,7.97,7.61,7.79,195500.0],["2021-08-13",7.73,7.73,6.96,7.05,493700.0],["2021-08-16",6.91,6.91,6.09,6.53,531900.0],["2021-08-17",6.65,6.73,6.28,6.67,398300.0],["2021-08-18",6.6,6.8,6.52,6.64,257800.0],["2021-08-19",6.63,6.71,6.45,6.63,388000.0],["2021-08-20",6.6,7.02,6.56,7.02,241200.0],["2021-08-23",7.14,7.75,7.13,7.64,1052200.0],["2021-08-24",7.71,7.95,7.66,7.79,335600.0],["2021-08-25",7.74,8.12,7.665,7.95,360500.0],["2021-08-26",7.98,8.41,7.86,8.4,352100.0],["2021-08-27",8.43,8.78,8.31,8.61,516300.0],["2021-08-30",8.62,9.0,8.44,8.94,561300.0],["2021-08-31",8.95,9.04,8.46,8.57,541500.0],["2021-09-01",8.7,9.05,8.47,8.79,536200.0],["2021-09-02",8.78,8.95,8.65,8.74,422600.0],["2021-09-03",8.73,9.16,8.71,8.98,834700.0],["2021-09-07",9.11,9.13,8.93,9.0,596600.0],["2021-09-08",8.97,9.11,8.89,9.09,593000.0],["2021-09-09",9.1,9.56,9.1,9.29,991900.0],["2021-09-10",9.35,9.48,9.0,9.03,797100.0],["2021-09-13",9.08,9.39,8.92,9.19,805400.0],["2021-09-14",9.21,9.33,8.78,8.93,537600.0],["2021-09-15",9.01,9.56,8.89,9.39,822100.0],["2021-09-16",9.36,9.63,9.35,9.54,751800.0],["2021-09-17",9.59,9.94,9.39,9.51,6683300.0],["2021-09-20",9.17,9.34,8.775,9.08,984400.0],["2021-09-21",9.18,9.55,8.94,9.45,803400.0],["2021-09-22",9.55,9.59,9.22,9.24,481900.0],["2021-09-23",9.26,9.35,8.85,9.22,426600.0],["2021-09-24",9.11,9.47,8.86,9.46,414200.0],["2021-09-27",9.49,9.63,9.33,9.38,353700.0],["2021-09-28",9.27,9.44,9.15,9.4,373400.0],["2021-09-29",9.4,9.55,9.16,9.21,291400.0],["2021-09-30",9.28,9.39,9.16,9.33,369700.0],["2021-10-01",9.33,9.39,9.04,9.36,459100.0],["2021-10-04",9.36,9.36,9.12,9.19,376500.0],["2021-10-05",9.25,9.32,8.99,9.24,343300.0],["2021-10-06",9.1,9.155,8.86,8.98,283600.0],["2021-10-07",9.07,9.09,8.94,9.07,439000.0],["2021-10-08",9.05,9.06,8.53,8.53,434800.0],["2021-10-11",8.5,8.58,8.232,8.42,237700.0],["2021-10-12",8.37,8.46,8.37,8.41,161700.0],["2021-10-13",8.49,8.49,8.21,8.35,183400.0],["2021-10-14",8.44,8.48,8.38,8.42,153700.0],["2021-10-15",8.55,8.55,8.38,8.38,195500.0],["2021-10-18",8.32,8.46,8.21,8.34,140800.0],["2021-10-19",8.42,8.439,8.16,8.22,116700.0],["2021-10-20",8.18,8.413,8.146,8.36,182500.0],["2021-10-21",8.35,8.57,8.31,8.42,242200.0],["2021-10-22",8.39,8.7,8.32,8.69,238300.0],["2021-10-25",8.7,8.86,8.69,8.83,224600.0],["2021-10-26",8.89,8.9,8.71,8.75,131100.0],["2021-10-27",8.7,8.81,8.52,8.54,144500.0],["2021-10-28",8.56,8.93,8.55,8.79,227200.0],["2021-10-29",8.83,9.06,8.78,9.05,206200.0],["2021-11-01",9.11,9.78,9.09,9.72,361600.0],["2021-11-02",9.78,9.98,9.69,9.94,258300.0],["2021-11-03",9.97,9.98,9.75,9.86,230500.0],["2021-11-04",9.92,10.23,9.82,10.02,313400.0],["2021-11-05",10.2,10.6,10.2,10.54,411200.0],["2021-11-08",10.52,10.72,10.4,10.49,281600.0],["2021-11-09",10.5,10.82,10.32,10.68,517100.0],["2021-11-10",10.93,11.35,10.52,10.9,782900.0],["2021-11-11",11.0,11.35,10.93,11.28,457200.0],["2021-11-12",11.25,11.36,11.02,11.07,312500.0],["2021-11-15",11.12,11.27,11.03,11.17,250200.0],["2021-11-16",10.65,10.65,9.52,9.61,1396600.0],["2021-11-17",9.51,9.525,8.92,9.45,874200.0],["2021-11-18",8.89,9.0,8.3,8.46,4612200.0],["2021-11-19",8.5,8.55,8.24,8.46,1485200.0],["2021-11-22",8.46,8.55,8.3,8.45,1291700.0],["2021-11-23",8.38,8.45,7.74,7.91,1541800.0],["2021-11-24",7.79,8.41,7.79,8.38,577100.0],["2021-11-26",8.07,8.16,7.71,7.92,269800.0],["2021-11-29",8.02,8.02,7.5,7.6,526000.0],["2021-11-30",7.5,7.6,7.33,7.52,508200.0],["2021-12-01",7.75,7.75,7.235,7.31,521300.0],["2021-12-02",7.35,7.51,7.28,7.46,777900.0],["2021-12-03",7.5,7.5,7.14,7.22,909800.0],["2021-12-06",7.42,7.92,7.28,7.77,867100.0],["2021-12-07",7.89,8.17,7.89,8.1,713000.0],["2021-12-08",8.24,8.51,8.19,8.4,711700.0],["2021-12-09",8.26,8.39,8.1,8.11,262200.0],["2021-12-10",8.15,8.2,7.91,7.94,290200.0],["2021-12-13",7.85,7.85,7.495,7.63,500700.0],["2021-12-14",7.6,7.65,7.31,7.39,293600.0],["2021-12-15",7.4,7.49,7.03,7.44,459400.0],["2021-12-16",7.63,7.69,7.29,7.31,421900.0],["2021-12-17",7.2,7.5,7.03,7.42,583100.0],["2021-12-20",7.31,7.31,6.89,7.27,580000.0],["2021-12-21",7.35,7.54,7.23,7.47,376600.0],["2021-12-22",7.435,7.71,7.35,7.69,223000.0],["2021-12-23",7.77,8.04,7.7,8.04,238600.0],["2021-12-27",8.06,8.16,7.89,8.05,349100.0],["2021-12-28",8.0,8.05,7.78,7.95,351500.0],["2021-12-29",7.925,7.98,7.74,7.8,226800.0],["2021-12-30",7.82,7.91,7.76,7.84,253100.0],["2021-12-31",7.77,8.01,7.77,8.0,429400.0],["2022-01-03",8.05,8.44,8.04,8.41,326200.0],["2022-01-04",8.41,8.42,8.19,8.4,329500.0],["2022-01-05",8.36,8.47,8.08,8.1,371600.0],["2022-01-06",8.1,8.119,7.935,7.95,470000.0],["2022-01-07",7.96,8.06,7.76,7.82,298700.0],["2022-01-10",7.72,7.83,7.66,7.83,181400.0],["2022-01-11",7.82,8.02,7.79,8.0,237800.0],["2022-01-12",8.07,8.15,7.86,7.87,241900.0],["2022-01-13",7.9,8.04,7.68,7.72,254900.0],["2022-01-14",7.68,7.85,7.55,7.8,261800.0],["2022-01-18",7.76,8.01,7.62,7.63,252900.0],["2022-01-19",7.71,7.71,7.45,7.47,175600.0],["2022-01-20",7.49,7.81,7.47,7.54,245600.0],["2022-01-21",7.51,7.631,7.36,7.37,224800.0],["2022-01-24",7.27,7.97,7.06,7.96,887800.0],["2022-01-25",7.88,8.38,7.8,8.13,1157000.0],["2022-01-26",8.18,8.445,7.95,8.08,710500.0],["2022-01-27",8.15,8.35,7.74,7.88,685400.0],["2022-01-28",7.81,8.23,7.78,8.23,616200.0],["2022-01-31",8.17,8.82,8.1,8.22,3906500.0],["2022-02-01",8.25,8.3,7.71,7.71,595900.0],["2022-02-02",7.62,7.64,7.29,7.38,465600.0],["2022-02-03",7.38,7.46,7.06,7.14,569700.0],["2022-02-04",7.08,7.31,7.01,7.16,338700.0],["2022-02-07",7.14,7.4,7.08,7.35,293200.0],["2022-02-08",7.38,7.91,7.34,7.86,376400.0],["2022-02-09",7.93,8.23,7.93,8.21,423500.0],["2022-02-10",8.06,8.2,7.83,7.9,284600.0],["2022-02-11",7.91,7.955,7.62,7.75,304700.0],["2022-02-14",7.8,7.87,7.62,7.64,233200.0],["2022-02-15",7.71,8.08,7.71,8.06,235000.0],["2022-02-16",8.09,8.555,8.09,8.5,2230900.0],["2022-02-17",8.39,8.428,8.05,8.08,358500.0],["2022-02-18",8.0,8.27,7.87,7.87,309600.0],["2022-02-22",7.78,8.27,7.78,8.17,514300.0],["2022-02-23",8.24,8.25,7.63,7.63,460700.0],["2022-02-24",7.34,8.06,7.34,8.06,414400.0],["2022-02-25",8.12,8.29,7.97,8.29,411200.0],["2022-02-28",8.16,8.215,7.69,7.86,702600.0],["2022-03-01",7.83,7.9,7.54,7.63,378900.0],["2022-03-02",7.75,8.06,7.75,7.9,289400.0],["2022-03-03",7.94,7.94,7.71,7.78,293100.0],["2022-03-04",7.63,7.71,7.36,7.41,256800.0],["2022-03-07",7.48,7.68,7.4,7.52,585500.0],["2022-03-08",7.57,8.23,7.53,7.99,534500.0],["2022-03-09",8.14,8.29,8.14,8.18,323400.0],["2022-03-10",8.05,8.14,7.95,8.08,259200.0],["2022-03-11",8.27,8.78,7.96,8.35,593700.0],["2022-03-14",8.45,8.79,8.21,8.41,819100.0],["2022-03-15",8.36,8.79,8.36,8.55,582200.0],["2022-03-16",8.58,8.84,8.56,8.83,487200.0],["2022-03-17",8.71,9.175,8.71,9.16,521700.0],["2022-03-18",9.08,9.4,8.93,8.99,1943600.0],["2022-03-21",8.98,9.17,8.79,8.92,389200.0],["2022-03-22",8.99,9.14,8.84,8.87,302900.0],["2022-03-23",8.75,8.821,8.59,8.67,571400.0],["2022-03-24",8.68,8.86,8.57,8.83,157900.0],["2022-03-25",8.89,9.07,8.709,8.85,439200.0],["2022-03-28",8.77,8.91,8.54,8.78,453100.0],["2022-03-29",8.83,9.05,8.83,8.88,366100.0],["2022-03-30",9.02,9.15,8.695,8.76,696700.0],["2022-03-31",8.74,8.84,8.39,8.39,628900.0],["2022-04-01",8.39,8.48,8.24,8.34,380500.0],["2022-04-04",8.44,8.44,8.2,8.24,273900.0],["2022-04-05",8.3,8.35,8.08,8.13,255300.0],["2022-04-06",7.98,8.16,7.908,8.06,325000.0],["2022-04-07",8.0,8.025,7.7,7.73,454500.0],["2022-04-08",7.65,8.06,7.61,7.87,297100.0],["2022-04-11",7.77,7.96,7.66,7.84,267300.0],["2022-04-12",7.9,7.99,7.74,7.86,216600.0],["2022-04-13",8.09,8.36,7.89,8.27,340300.0],["2022-04-14",8.32,8.32,7.99,8.12,374700.0],["2022-04-18",8.15,8.25,7.88,7.97,330600.0],["2022-04-19",8.01,8.09,7.91,7.98,190400.0],["2022-04-20",8.08,8.25,8.08,8.14,146100.0],["2022-04-21",8.22,8.22,7.88,7.91,204400.0],["2022-04-22",7.83,7.86,7.38,7.51,192500.0],["2022-04-25",7.39,7.41,7.15,7.4,410300.0],["2022-04-26",7.29,7.29,6.71,6.72,326600.0],["2022-04-27",6.76,7.0,6.71,6.86,281100.0],["2022-04-28",7.03,7.09,6.71,6.9,675700.0],["2022-04-29",6.9,6.97,6.54,6.57,558600.0],["2022-05-02",6.57,6.67,6.28,6.53,632200.0],["2022-05-03",6.5,6.59,6.37,6.47,238500.0],["2022-05-04",6.49,6.7,6.27,6.69,768700.0],["2022-05-05",6.57,6.836,6.28,6.41,367400.0],["2022-05-06",6.4,6.46,6.205,6.25,365700.0],["2022-05-09",6.13,6.24,5.81,5.84,683200.0],["2022-05-10",5.98,6.025,5.53,5.57,362500.0],["2022-05-11",5.5,5.76,5.25,5.41,698300.0],["2022-05-12",5.34,5.77,5.31,5.51,672800.0],["2022-05-13",5.68,6.14,5.6,5.91,952600.0],["2022-05-16",5.83,5.88,5.57,5.73,446800.0],["2022-05-17",5.96,6.6,5.96,6.51,531500.0],["2022-05-18",6.35,6.58,6.065,6.1,260900.0],["2022-05-19",6.04,6.17,5.91,5.95,384700.0],["2022-05-20",6.04,6.18,5.76,5.89,241400.0],["2022-05-23",6.02,6.02,5.82,5.94,176300.0],["2022-05-24",5.86,5.98,5.73,5.96,380400.0],["2022-05-25",5.93,6.0,5.83,5.94,196700.0],["2022-05-26",6.01,6.05,5.93,5.96,286500.0],["2022-05-27",5.99,6.09,5.965,6.0,293100.0],["2022-05-31",5.96,6.12,5.76,5.96,393100.0],["2022-06-01",5.99,6.015,5.77,5.93,261500.0],["2022-06-02",5.96,6.04,5.945,6.0,248800.0],["2022-06-03",5.95,5.95,5.79,5.88,294400.0],["2022-06-06",5.99,6.0,5.78,6.0,245000.0],["2022-06-07",5.92,6.005,5.86,6.0,166800.0],["2022-06-08",6.0,6.08,5.85,5.85,570500.0],["2022-06-09",5.75,5.76,5.56,5.75,349100.0],["2022-06-10",5.58,5.8,5.5,5.75,367800.0],["2022-06-13",5.65,5.735,5.57,5.62,619500.0],["2022-06-14",5.6,5.6,5.12,5.22,444400.0],["2022-06-15",5.28,5.28,4.79,4.83,511200.0],["2022-06-16",4.7,4.85,4.535,4.81,597300.0],["2022-06-17",4.83,4.88,4.62,4.87,442600.0],["2022-06-21",5.0,5.06,4.72,4.75,352400.0],["2022-06-22",4.64,4.955,4.623,4.9,299400.0],["2022-06-23",4.87,4.94,4.83,4.93,280000.0],["2022-06-24",4.93,5.41,4.911,5.38,1025800.0],["2022-06-27",5.41,5.54,5.25,5.4,766100.0],["2022-06-28",5.39,5.7,5.35,5.41,997100.0],["2022-06-29",5.38,5.475,5.3,5.3,673700.0],["2022-06-30",5.2,5.66,5.17,5.6,776800.0],["2022-07-01",5.54,5.66,5.14,5.17,392400.0],["2022-07-05",5.03,5.08,4.77,5.01,386600.0],["2022-07-06",5.09,5.125,4.875,4.98,343700.0],["2022-07-07",5.0,5.2,5.0,5.16,134400.0],["2022-07-08",5.14,5.3,5.08,5.17,279200.0],["2022-07-11",5.11,5.11,4.98,4.99,120500.0],["2022-07-12",4.96,5.15,4.94,5.03,239300.0],["2022-07-13",4.92,5.0,4.885,4.9,229700.0],["2022-07-14",4.83,4.995,4.76,4.97,220100.0],["2022-07-15",5.1,5.125,4.93,5.11,220300.0],["2022-07-18",5.17,5.26,5.01,5.03,199200.0],["2022-07-19",5.13,5.3,5.13,5.28,186500.0],["2022-07-20",5.27,5.44,5.27,5.4,251100.0],["2022-07-21",5.34,5.4,5.23,5.33,168700.0],["2022-07-22",5.38,5.43,5.23,5.33,199600.0],["2022-07-25",5.37,5.505,5.26,5.49,171300.0],["2022-07-26",5.5,5.56,5.401,5.52,153800.0],["2022-07-27",5.53,5.72,5.52,5.7,120200.0],["2022-07-28",5.73,5.93,5.68,5.92,413600.0],["2022-07-29",5.96,6.255,5.92,6.19,271000.0],["2022-08-01",6.13,6.32,6.03,6.26,207600.0],["2022-08-02",6.25,6.41,6.22,6.32,178300.0],["2022-08-03",6.42,6.56,6.317,6.54,178700.0],["2022-08-04",6.58,6.66,6.545,6.6,116200.0],["2022-08-05",6.65,6.8,6.56,6.73,186800.0],["2022-08-08",6.78,6.88,6.6,6.61,204200.0],["2022-08-09",6.51,6.69,6.51,6.61,215600.0],["2022-08-10",7.1,7.58,6.6,6.74,457800.0],["2022-08-11",6.96,7.15,6.78,7.13,414500.0],["2022-08-12",7.23,7.39,7.14,7.39,319700.0],["2022-08-15",7.39,7.52,7.255,7.46,300400.0],["2022-08-16",7.5,7.5,7.31,7.4,190700.0],["2022-08-17",7.29,7.29,7.08,7.11,188300.0],["2022-08-18",7.07,7.07,6.96,7.0,131200.0],["2022-08-19",6.92,7.09,6.82,7.03,179500.0],["2022-08-22",6.9,6.96,6.85,6.85,158800.0],["2022-08-23",6.82,7.01,6.81,6.89,179500.0],["2022-08-24",6.82,7.01,6.78,6.93,151900.0],["2022-08-25",6.97,7.045,6.9,7.02,138800.0],["2022-08-26",7.03,7.03,6.76,6.8,118600.0],["2022-08-29",6.77,6.77,6.65,6.69,132400.0],["2022-08-30",6.67,6.69,6.6,6.63,138800.0],["2022-08-31",6.65,6.7,6.58,6.58,118100.0],["2022-09-01",6.49,6.55,6.405,6.45,189800.0],["2022-09-02",6.52,6.6,6.42,6.5,213200.0],["2022-09-06",6.51,6.54,6.43,6.45,165900.0],["2022-09-07",6.47,6.78,6.45,6.78,313200.0],["2022-09-08",6.68,6.84,6.65,6.8,250000.0],["2022-09-09",6.82,7.07,6.77,7.02,228600.0],["2022-09-12",7.09,7.11,6.77,6.91,201100.0],["2022-09-13",6.69,6.92,6.69,6.9,199600.0],["2022-09-14",6.9,7.04,6.86,6.94,187200.0],["2022-09-15",6.89,7.03,6.72,6.77,228000.0],["2022-09-16",6.66,6.69,6.42,6.57,1115800.0],["2022-09-19",6.45,6.67,6.45,6.52,227800.0],["2022-09-20",6.42,6.47,6.35,6.43,149500.0],["2022-09-21",6.52,6.61,6.34,6.35,212200.0],["2022-09-22",6.39,6.39,6.13,6.14,298300.0],["2022-09-23",6.02,6.225,6.01,6.15,258000.0],["2022-09-26",6.09,6.3,6.09,6.14,194300.0],["2022-09-27",6.19,6.31,6.08,6.14,217300.0],["2022-09-28",6.13,6.42,6.09,6.27,382400.0],["2022-09-29",6.18,6.22,5.9,6.0,343200.0],["2022-09-30",6.01,6.13,5.83,5.83,280900.0],["2022-10-03",5.91,6.055,5.875,6.02,437400.0],["2022-10-04",6.14,6.31,6.14,6.21,271800.0],["2022-10-05",6.1,6.28,6.1,6.22,320700.0],["2022-10-06",6.22,6.36,6.13,6.14,195800.0],["2022-10-07",6.08,6.2,6.07,6.14,445200.0],["2022-10-10",6.14,6.33,6.12,6.27,202700.0],["2022-10-11",6.23,6.305,6.08,6.25,211900.0],["2022-10-12",6.24,6.31,6.12,6.19,246800.0],["2022-10-13",6.04,6.48,6.0,6.4,624700.0],["2022-10-14",6.49,6.51,6.09,6.1,316300.0],["2022-10-17",6.21,6.42,6.21,6.36,343000.0],["2022-10-18",6.52,6.78,6.51,6.69,223400.0],["2022-10-19",6.6,6.72,6.525,6.69,235900.0],["2022-10-20",6.74,6.8,6.34,6.34,198500.0],["2022-10-21",6.39,6.72,6.35,6.68,266300.0],["2022-10-24",6.69,6.79,6.57,6.71,175200.0],["2022-10-25",6.7,6.82,6.69,6.76,207300.0],["2022-10-26",6.81,6.9,6.69,6.7,200300.0],["2022-10-27",6.8,6.89,6.66,6.71,252800.0],["2022-10-28",6.79,7.0,6.75,6.96,271000.0],["2022-10-31",6.92,6.985,6.85,6.93,259900.0],["2022-11-01",7.02,7.07,6.8,6.94,384200.0],["2022-11-02",6.95,6.98,6.7,6.7,242600.0],["2022-11-03",6.59,6.77,6.53,6.66,153000.0],["2022-11-04",6.75,6.82,6.63,6.8,159500.0],["2022-11-07",6.87,6.87,6.66,6.77,164500.0],["2022-11-08",6.84,6.85,6.67,6.81,306100.0],["2022-11-09",6.13,6.13,5.525,5.75,1004400.0],["2022-11-10",5.97,6.43,5.81,6.16,966900.0],["2022-11-11",6.19,6.53,6.005,6.05,448300.0],["2022-11-14",6.31,6.56,6.16,6.42,814400.0],["2022-11-15",6.43,6.55,6.285,6.35,306700.0],["2022-11-16",6.34,6.44,6.21,6.35,218700.0],["2022-11-17",6.28,6.37,6.18,6.3,148000.0],["2022-11-18",6.44,6.57,6.35,6.55,226300.0],["2022-11-21",6.51,6.69,6.474,6.61,213300.0],["2022-11-22",6.63,6.79,6.57,6.71,155200.0],["2022-11-23",6.76,6.95,6.706,6.79,124400.0],["2022-11-25",6.76,6.95,6.76,6.88,39700.0],["2022-11-28",6.87,6.99,6.7,6.78,226500.0],["2022-11-29",6.8,6.85,6.64,6.65,205400.0],["2022-11-30",6.67,6.84,6.44,6.84,423600.0],["2022-12-01",6.89,7.11,6.84,6.96,292400.0],["2022-12-02",6.86,6.98,6.8,6.87,182400.0],["2022-12-05",6.82,6.9,6.74,6.88,169500.0],["2022-12-06",6.9,7.0,6.76,6.82,163000.0],["2022-12-07",6.76,6.91,6.73,6.79,143800.0],["2022-12-08",6.78,6.89,6.72,6.77,137700.0],["2022-12-09",6.76,6.77,6.65,6.68,152600.0],["2022-12-12",6.67,6.73,6.595,6.64,178900.0],["2022-12-13",6.74,6.83,6.38,6.52,470700.0],["2022-12-14",6.56,6.573,6.37,6.42,265600.0],["2022-12-15",6.32,6.34,6.05,6.18,409500.0],["2022-12-16",6.07,6.26,6.03,6.22,379500.0],["2022-12-19",6.27,6.27,6.13,6.17,137000.0],["2022-12-20",6.14,6.24,6.07,6.12,149200.0],["2022-12-21",6.19,6.26,6.155,6.2,123900.0],["2022-12-22",6.16,6.16,6.0,6.04,150300.0],["2022-12-23",6.02,6.2,5.94,6.14,129600.0],["2022-12-27",6.17,6.21,6.08,6.12,134600.0],["2022-12-28",6.14,6.195,6.08,6.11,199500.0],["2022-12-29",6.17,6.41,6.105,6.31,331500.0],["2022-12-30",6.25,6.4,6.18,6.32,306200.0],["2023-01-03",6.39,6.455,6.205,6.32,137500.0],["2023-01-04",6.43,6.56,6.265,6.49,281200.0],["2023-01-05",6.52,6.52,6.379,6.41,137200.0],["2023-01-06",6.49,6.79,6.47,6.7,193700.0],["2023-01-09",6.75,6.97,6.735,6.85,331900.0],["2023-01-10",6.82,7.01,6.82,7.01,153900.0],["2023-01-11",7.02,7.09,6.93,6.95,183900.0],["2023-01-12",6.96,7.07,6.895,7.07,281700.0],["2023-01-13",7.02,7.17,7.02,7.16,196400.0],["2023-01-17",7.1,7.1,6.82,6.82,195100.0],["2023-01-18",6.84,6.895,6.75,6.81,188400.0],["2023-01-19",6.77,6.785,6.56,6.59,137900.0],["2023-01-20",6.67,6.8,6.56,6.79,169700.0],["2023-01-23",6.78,6.93,6.77,6.84,191900.0],["2023-01-24",6.76,6.95,6.73,6.91,148600.0],["2023-01-25",6.87,6.97,6.8,6.9,146000.0],["2023-01-26",6.97,7.105,6.87,7.04,142600.0],["2023-01-27",7.0,7.14,6.94,7.06,242600.0],["2023-01-30",7.0,7.16,6.99,7.03,231900.0],["2023-01-31",7.08,7.16,7.009,7.08,690300.0],["2023-02-01",7.08,7.19,6.99,7.19,283900.0],["2023-02-02",7.27,7.285,7.1,7.22,437400.0],["2023-02-03",7.21,7.34,7.15,7.33,300600.0],["2023-02-06",7.29,7.37,7.17,7.25,182200.0],["2023-02-07",7.24,7.34,7.14,7.3,165100.0],["2023-02-08",7.21,7.25,7.105,7.22,91000.0],["2023-02-09",7.25,7.37,7.03,7.05,180200.0],["2023-02-10",7.04,7.09,6.9,7.02,134700.0],["2023-02-13",7.04,7.07,6.98,7.06,110200.0],["2023-02-14",7.0,7.08,6.915,7.02,138600.0],["2023-02-15",6.95,7.12,6.92,7.1,92600.0],["2023-02-16",7.25,7.64,7.21,7.5,544100.0],["2023-02-17",7.51,7.51,7.34,7.41,258300.0],["2023-02-21",7.33,7.35,7.1,7.19,353600.0],["2023-02-22",7.18,7.31,7.051,7.08,373200.0],["2023-02-23",7.11,7.23,7.095,7.2,208600.0],["2023-02-24",7.14,7.255,7.08,7.21,199900.0],["2023-02-27",7.28,7.31,7.21,7.23,167000.0],["2023-02-28",7.24,7.32,7.215,7.24,217500.0],["2023-03-01",7.22,7.27,7.14,7.15,188200.0],["2023-03-02",7.08,7.13,7.03,7.13,188100.0],["2023-03-03",7.16,7.38,7.135,7.33,290500.0],["2023-03-06",7.34,7.36,7.23,7.25,140600.0],["2023-03-07",7.24,7.53,7.2,7.51,257900.0],["2023-03-08",7.54,7.62,7.371,7.44,162000.0],["2023-03-09",7.47,7.47,6.77,6.78,376900.0],["2023-03-10",6.74,6.74,6.39,6.43,379800.0],["2023-03-13",6.28,6.4,6.2,6.21,330500.0],["2023-03-14",6.41,6.54,6.26,6.31,479300.0],["2023-03-15",6.99,6.99,6.41,6.84,709500.0],["2023-03-16",6.65,7.04,6.65,6.93,543000.0],["2023-03-17",6.92,6.92,6.475,6.54,609600.0],["2023-03-20",6.6,6.74,6.58,6.59,280500.0],["2023-03-21",6.73,6.99,6.73,6.96,243800.0],["2023-03-22",6.94,6.96,6.68,6.69,230500.0],["2023-03-23",6.72,6.73,6.45,6.59,244600.0],["2023-03-24",6.51,6.61,6.42,6.54,327100.0],["2023-03-27",6.62,6.72,6.56,6.69,168500.0],["2023-03-28",6.64,6.71,6.57,6.63,133300.0],["2023-03-29",6.73,6.73,6.62,6.72,130000.0],["2023-03-30",6.79,6.85,6.68,6.7,208300.0],["2023-03-31",6.76,6.81,6.645,6.79,374200.0],["2023-04-03",6.79,6.81,6.54,6.66,198000.0],["2023-04-04",6.69,6.69,6.26,6.34,289200.0],["2023-04-05",6.24,6.5,6.2,6.29,306000.0],["2023-04-06",6.29,6.34,6.17,6.25,271000.0],["2023-04-10",6.23,6.45,6.2,6.38,596300.0],["2023-04-11",6.46,6.63,6.46,6.51,392800.0],["2023-04-12",6.62,6.65,6.5,6.55,191100.0],["2023-04-13",6.55,6.65,6.5,6.59,150800.0],["2023-04-14",6.6,6.68,6.41,6.49,248400.0],["2023-04-17",6.49,6.6,6.46,6.55,170800.0],["2023-04-18",6.56,6.61,6.37,6.4,201300.0],["2023-04-19",6.33,6.485,6.32,6.48,181100.0],["2023-04-20",6.47,6.47,6.365,6.41,165300.0],["2023-04-21",6.43,6.45,6.24,6.24,294100.0],["2023-04-24",6.26,6.51,6.26,6.49,163200.0],["2023-04-25",6.42,6.445,6.26,6.26,106700.0],["2023-04-26",6.19,6.325,6.15,6.32,301900.0],["2023-04-27",6.35,6.45,6.12,6.28,193100.0],["2023-04-28",6.27,6.34,6.27,6.28,166200.0],["2023-05-01",6.24,6.46,6.21,6.41,174200.0],["2023-05-02",6.38,6.38,6.22,6.27,186100.0],["2023-05-03",6.28,6.45,6.275,6.28,242000.0],["2023-05-04",6.2,6.23,6.02,6.04,200000.0],["2023-05-05",6.21,6.26,6.13,6.2,175800.0],["2023-05-08",6.25,6.28,6.21,6.25,252400.0],["2023-05-09",6.23,6.38,6.14,6.3,245100.0],["2023-05-10",6.44,6.54,6.03,6.49,496900.0],["2023-05-11",6.41,6.41,6.14,6.23,328700.0],["2023-05-12",6.28,6.51,6.266,6.39,332600.0],["2023-05-15",6.42,6.59,6.345,6.52,264100.0],["2023-05-16",6.45,6.47,6.38,6.41,178200.0],["2023-05-17",6.57,6.74,6.52,6.72,244500.0],["2023-05-18",6.72,6.82,6.66,6.79,166100.0],["2023-05-19",6.86,6.87,6.66,6.8,173200.0],["2023-05-22",6.81,6.97,6.79,6.9,194900.0],["2023-05-23",6.86,7.02,6.76,6.8,237100.0],["2023-05-24",6.74,6.83,6.64,6.66,171900.0],["2023-05-25",6.63,6.71,6.54,6.57,143700.0],["2023-05-26",6.57,6.645,6.51,6.62,198100.0],["2023-05-30",6.64,6.65,6.545,6.55,179200.0],["2023-05-31",6.54,6.63,6.39,6.44,1119100.0],["2023-06-01",6.43,6.43,6.285,6.35,220300.0],["2023-06-02",6.49,6.77,6.41,6.76,212100.0],["2023-06-05",6.71,6.75,6.49,6.52,308000.0],["2023-06-06",6.52,6.855,6.5,6.77,391200.0],["2023-06-07",6.86,7.1,6.835,7.07,260500.0],["2023-06-08",7.06,7.1,6.87,7.09,1498500.0],["2023-06-09",7.06,7.08,6.92,7.0,182800.0],["2023-06-12",7.03,7.12,6.96,7.01,273900.0],["2023-06-13",7.02,7.15,7.01,7.07,292200.0],["2023-06-14",7.16,7.165,6.97,7.13,333800.0],["2023-06-15",7.1,7.21,7.05,7.19,269200.0],["2023-06-16",7.31,7.31,7.025,7.09,401000.0],["2023-06-20",7.05,7.05,6.95,6.98,230400.0],["2023-06-21",6.93,6.98,6.88,6.92,229800.0],["2023-06-22",6.91,6.93,6.8,6.82,360000.0],["2023-06-23",6.67,6.78,6.57,6.65,2346500.0],["2023-06-26",6.64,6.865,6.64,6.69,365900.0],["2023-06-27",6.73,6.769,6.65,6.65,201400.0],["2023-06-28",6.68,6.74,6.605,6.67,302300.0],["2023-06-29",6.7,6.88,6.685,6.71,230100.0],["2023-06-30",6.8,6.85,6.72,6.74,211800.0],["2023-07-03",6.71,6.84,6.71,6.75,142900.0],["2023-07-05",6.72,6.72,6.595,6.66,264900.0],["2023-07-06",6.58,6.62,6.5,6.58,417600.0],["2023-07-07",6.55,6.79,6.53,6.76,389700.0],["2023-07-10",6.76,6.91,6.76,6.84,303800.0],["2023-07-11",6.89,6.955,6.83,6.91,246900.0],["2023-07-12",7.05,7.07,6.95,6.95,203700.0],["2023-07-13",6.99,7.03,6.92,6.95,199500.0],["2023-07-14",6.92,6.94,6.76,6.77,194000.0],["2023-07-17",6.79,6.965,6.77,6.9,299600.0],["2023-07-18",6.95,7.05,6.865,6.89,232700.0],["2023-07-19",6.92,7.01,6.87,6.95,210800.0],["2023-07-20",6.98,7.0,6.88,6.95,260800.0],["2023-07-21",7.0,7.04,6.805,6.84,236300.0],["2023-07-24",6.85,6.905,6.78,6.82,184200.0],["2023-07-25",6.77,6.855,6.71,6.81,170900.0],["2023-07-26",6.78,6.89,6.75,6.81,193800.0],["2023-07-27",6.85,6.85,6.675,6.71,219500.0],["2023-07-28",6.77,6.815,6.73,6.78,144700.0],["2023-07-31",6.82,6.975,6.82,6.92,175000.0],["2023-08-01",6.85,6.95,6.81,6.89,183700.0],["2023-08-02",6.81,6.86,6.78,6.85,156500.0],["2023-08-03",6.79,6.915,6.76,6.84,173700.0],["2023-08-04",6.86,6.92,6.73,6.74,177900.0],["2023-08-07",6.74,6.81,6.68,6.74,213800.0],["2023-08-08",6.65,6.68,6.565,6.62,351100.0],["2023-08-09",7.0,7.53,6.73,6.74,620400.0],["2023-08-10",6.79,6.82,6.555,6.65,310400.0],["2023-08-11",6.64,6.73,6.6,6.66,210400.0],["2023-08-14",6.64,6.64,6.575,6.6,248000.0],["2023-08-15",6.56,6.609,6.495,6.55,435000.0],["2023-08-16",6.54,6.62,6.5,6.5,293600.0],["2023-08-17",6.51,6.535,6.45,6.47,246600.0],["2023-08-18",6.41,6.53,6.41,6.48,210000.0],["2023-08-21",6.47,6.51,6.345,6.38,218600.0],["2023-08-22",6.42,6.45,6.35,6.38,279900.0],["2023-08-23",6.36,6.505,6.31,6.42,365800.0],["2023-08-24",6.37,6.52,6.363,6.39,210700.0],["2023-08-25",6.42,6.49,6.355,6.4,189800.0],["2023-08-28",6.41,6.54,6.41,6.46,224400.0],["2023-08-29",6.44,6.57,6.4,6.56,176600.0],["2023-08-30",6.52,6.65,6.52,6.65,165600.0],["2023-08-31",6.64,6.74,6.64,6.71,286700.0],["2023-09-01",6.78,6.83,6.74,6.8,116400.0],["2023-09-05",6.77,6.79,6.67,6.68,185600.0],["2023-09-06",6.71,6.76,6.625,6.69,181000.0],["2023-09-07",6.67,6.75,6.63,6.7,267100.0],["2023-09-08",6.66,6.692,6.51,6.52,214700.0],["2023-09-11",6.6,6.62,6.45,6.5,700100.0],["2023-09-12",6.44,6.535,6.38,6.5,235500.0],["2023-09-13",6.48,6.5,6.37,6.44,2266800.0],["2023-09-14",6.53,6.6,6.45,6.54,332200.0],["2023-09-15",6.55,6.61,6.51,6.53,650800.0],["2023-09-18",6.54,6.6,6.42,6.42,203400.0],["2023-09-19",6.43,6.45,6.26,6.29,394500.0],["2023-09-20",6.33,6.36,6.26,6.26,344100.0],["2023-09-21",6.32,6.4,6.25,6.26,344800.0],["2023-09-22",6.25,6.28,6.16,6.21,284800.0],["2023-09-25",6.1,6.29,6.09,6.23,270300.0],["2023-09-26",6.19,6.25,6.15,6.16,286800.0],["2023-09-27",6.23,6.34,6.195,6.24,342400.0],["2023-09-28",6.25,6.34,6.25,6.26,430100.0],["2023-09-29",6.35,6.35,6.18,6.2,384700.0],["2023-10-02",6.15,6.2,6.09,6.15,499300.0],["2023-10-03",6.12,6.17,6.01,6.04,311000.0],["2023-10-04",6.02,6.045,5.97,5.99,292300.0],["2023-10-05",5.99,6.115,5.97,6.09,307500.0],["2023-10-06",6.06,6.19,6.035,6.15,309000.0],["2023-10-09",6.11,6.22,6.11,6.19,256000.0],["2023-10-10",6.23,6.325,6.1,6.1,640000.0],["2023-10-11",6.1,6.15,6.005,6.07,271200.0],["2023-10-12",6.04,6.06,5.94,6.0,457800.0],["2023-10-13",6.0,6.075,5.88,5.89,341300.0],["2023-10-16",5.94,6.017,5.87,5.95,373200.0],["2023-10-17",5.93,6.26,5.905,6.24,445800.0],["2023-10-18",6.17,6.17,6.08,6.1,433600.0],["2023-10-19",6.06,6.06,5.89,5.89,348100.0],["2023-10-20",5.9,5.92,5.82,5.84,412700.0],["2023-10-23",5.78,5.865,5.605,5.64,578300.0],["2023-10-24",5.68,5.74,5.42,5.54,999300.0],["2023-10-25",5.52,5.6,5.48,5.53,438200.0],["2023-10-26",5.52,5.67,5.52,5.61,317000.0],["2023-10-27",5.61,5.69,5.58,5.63,280100.0],["2023-10-30",5.7,5.76,5.67,5.7,398500.0],["2023-10-31",5.71,5.81,5.65,5.77,351300.0],["2023-11-01",5.75,5.91,5.72,5.88,364800.0],["2023-11-02",5.99,6.135,5.98,6.1,404600.0],["2023-11-03",6.23,6.39,6.2,6.32,389100.0],["2023-11-06",6.29,6.29,6.06,6.06,339600.0],["2023-11-07",6.03,6.15,6.01,6.11,348500.0],["2023-11-08",5.57,5.57,4.415,5.0,2057300.0],["2023-11-09",5.0,5.05,4.59,4.71,1075400.0],["2023-11-10",4.72,5.03,4.63,4.97,1139700.0],["2023-11-13",4.89,4.962,4.82,4.86,633200.0],["2023-11-14",5.06,5.205,5.04,5.19,466900.0],["2023-11-15",5.36,5.465,5.26,5.38,535800.0],["2023-11-16",5.48,5.51,5.22,5.22,508200.0],["2023-11-17",5.3,5.82,5.185,5.71,2593800.0],["2023-11-20",5.7,5.855,5.58,5.69,829900.0],["2023-11-21",5.62,5.73,5.59,5.63,450800.0],["2023-11-22",5.67,5.795,5.67,5.75,547900.0],["2023-11-24",5.74,5.95,5.74,5.93,270500.0],["2023-11-27",5.92,5.94,5.77,5.77,505600.0],["2023-11-28",5.75,5.88,5.67,5.67,509500.0],["2023-11-29",5.74,5.92,5.65,5.81,2358400.0],["2023-11-30",5.82,5.88,5.77,5.81,633900.0],["2023-12-01",5.79,6.04,5.79,6.03,633000.0],["2023-12-04",5.99,6.095,5.978,6.06,452200.0],["2023-12-05",6.02,6.025,5.96,5.98,383700.0],["2023-12-06",6.06,6.135,6.01,6.02,407000.0],["2023-12-07",6.01,6.05,5.87,5.94,611800.0],["2023-12-08",5.95,6.095,5.95,6.02,416600.0],["2023-12-11",6.01,6.04,5.92,5.95,406300.0],["2023-12-12",5.93,5.96,5.88,5.92,349400.0],["2023-12-13",5.92,6.24,5.89,6.24,600200.0],["2023-12-14",6.35,6.486,6.31,6.4,781800.0],["2023-12-15",6.47,6.477,6.19,6.25,1135300.0],["2023-12-18",6.33,6.36,6.2,6.22,421700.0],["2023-12-19",6.32,6.39,6.25,6.37,429400.0],["2023-12-20",6.39,6.44,6.22,6.22,499900.0],["2023-12-21",6.33,6.4,6.29,6.35,349900.0],["2023-12-22",6.41,6.48,6.39,6.41,294500.0],["2023-12-26",6.42,6.55,6.42,6.51,400400.0],["2023-12-27",6.55,6.59,6.47,6.5,273600.0],["2023-12-28",6.5,6.5,6.34,6.34,620300.0],["2023-12-29",6.35,6.37,6.15,6.18,865900.0],["2024-01-02",6.14,6.36,6.112,6.26,445200.0],["2024-01-03",6.2,6.215,6.08,6.08,420000.0],["2024-01-04",6.12,6.27,6.09,6.23,467800.0],["2024-01-05",6.13,6.32,6.13,6.2,453200.0],["2024-01-08",6.18,6.36,6.13,6.36,408700.0],["2024-01-09",6.25,6.255,6.19,6.2,305900.0],["2024-01-10",6.14,6.215,6.125,6.19,291300.0],["2024-01-11",6.14,6.24,6.11,6.22,306600.0],["2024-01-12",6.34,6.37,6.23,6.24,289700.0],["2024-01-16",6.15,6.265,6.15,6.22,355400.0],["2024-01-17",6.11,6.19,6.1,6.16,273500.0],["2024-01-18",6.17,6.22,6.12,6.22,262600.0],["2024-01-19",6.24,6.39,6.16,6.38,406300.0],["2024-01-22",6.45,6.511,6.37,6.4,412000.0],["2024-01-23",6.51,6.51,6.33,6.37,451400.0],["2024-01-24",6.47,6.47,6.34,6.36,438100.0],["2024-01-25",6.47,6.59,6.4,6.49,574500.0],["2024-01-26",6.56,6.59,6.49,6.53,350000.0],["2024-01-29",6.55,6.6,6.5,6.57,446700.0],["2024-01-30",6.5,6.615,6.5,6.58,386900.0],["2024-01-31",6.58,6.785,6.525,6.54,1128400.0],["2024-02-01",6.58,6.69,6.525,6.69,360100.0],["2024-02-02",6.6,6.74,6.55,6.7,241200.0],["2024-02-05",6.61,6.61,6.505,6.58,234400.0],["2024-02-06",6.56,6.715,6.56,6.67,320700.0],["2024-02-07",6.7,6.75,6.64,6.73,202000.0],["2024-02-08",6.7,6.78,6.68,6.78,207100.0],["2024-02-09",6.82,6.83,6.725,6.77,325100.0],["2024-02-12",6.76,6.94,6.76,6.92,306600.0],["2024-02-13",6.71,6.785,6.55,6.59,496100.0],["2024-02-14",6.69,6.855,6.645,6.85,286000.0],["2024-02-15",6.88,7.0,6.815,7.0,314200.0],["2024-02-16",6.94,6.985,6.88,6.9,317600.0],["2024-02-20",6.82,6.9,6.76,6.85,327800.0],["2024-02-21",6.83,6.83,6.74,6.76,284900.0],["2024-02-22",6.76,6.77,6.53,6.56,360100.0],["2024-02-23",6.54,6.56,6.4,6.46,838300.0],["2024-02-26",6.44,6.48,6.32,6.34,402400.0],["2024-02-27",6.39,6.42,6.31,6.35,427900.0],["2024-02-28",6.28,6.36,6.235,6.24,307200.0],["2024-02-29",6.33,6.42,6.28,6.42,600800.0],["2024-03-01",6.42,6.43,6.3,6.32,435800.0],["2024-03-04",6.35,6.385,6.2,6.2,401100.0],["2024-03-05",6.16,6.29,6.16,6.17,408800.0],["2024-03-06",6.25,6.25,6.05,6.09,293600.0],["2024-03-07",6.14,6.21,6.06,6.21,676000.0],["2024-03-08",5.86,5.87,5.0,5.11,2013300.0],["2024-03-11",5.13,5.37,5.001,5.36,1063000.0],["2024-03-12",5.37,5.38,5.15,5.23,654200.0],["2024-03-13",5.38,5.49,5.27,5.35,672700.0],["2024-03-14",5.34,5.44,5.24,5.31,584100.0],["2024-03-15",5.29,5.4,5.28,5.36,755100.0],["2024-03-18",5.35,5.45,5.27,5.37,400900.0],["2024-03-19",5.38,5.53,5.375,5.52,474400.0],["2024-03-20",5.47,5.58,5.39,5.56,557600.0],["2024-03-21",5.59,5.61,5.5,5.53,509100.0],["2024-03-22",5.54,5.56,5.47,5.48,425100.0],["2024-03-25",5.46,5.61,5.46,5.53,499900.0],["2024-03-26",5.57,5.59,5.465,5.55,562800.0],["2024-03-27",5.59,5.75,5.54,5.75,612900.0],["2024-03-28",5.75,5.94,5.725,5.82,773100.0],["2024-04-01",5.84,6.03,5.79,5.88,823300.0],["2024-04-02",5.84,5.97,5.775,5.82,640800.0],["2024-04-03",5.85,6.04,5.83,5.97,854500.0],["2024-04-04",6.05,6.27,5.705,5.8,782900.0],["2024-04-05",5.76,5.845,5.75,5.79,1010600.0],["2024-04-08",5.84,5.9,5.83,5.86,505400.0],["2024-04-09",5.88,5.93,5.825,5.83,486600.0],["2024-04-10",5.7,5.765,5.62,5.74,561400.0],["2024-04-11",5.74,5.82,5.684,5.74,467200.0],["2024-04-12",5.71,5.78,5.61,5.65,617200.0],["2024-04-15",5.67,5.71,5.51,5.52,537500.0],["2024-04-16",5.47,5.55,5.32,5.33,567400.0],["2024-04-17",5.35,5.4,5.19,5.23,533500.0],["2024-04-18",5.24,5.34,5.19,5.22,499500.0],["2024-04-19",5.21,5.31,5.14,5.18,558600.0],["2024-04-22",5.19,5.26,5.155,5.25,745100.0],["2024-04-23",5.29,5.43,5.26,5.37,647500.0],["2024-04-24",5.3,5.34,5.15,5.17,636400.0],["2024-04-25",5.08,5.17,5.08,5.13,609900.0],["2024-04-26",5.16,5.16,5.11,5.12,315600.0],["2024-04-29",5.16,5.19,5.12,5.13,581400.0],["2024-04-30",5.07,5.09,4.97,4.99,733300.0],["2024-05-01",5.0,5.0,4.77,4.84,711600.0],["2024-05-02",4.91,4.94,4.75,4.9,688200.0],["2024-05-03",4.18,4.34,3.605,4.17,2392700.0],["2024-05-06",4.2,4.2,3.84,3.88,1722600.0],["2024-05-07",3.88,4.14,3.865,4.05,1169800.0],["2024-05-08",4.02,4.18,4.02,4.17,772700.0],["2024-05-09",4.42,4.66,4.358,4.52,1231300.0],["2024-05-10",4.52,4.665,4.49,4.53,968900.0],["2024-05-13",4.54,4.59,4.52,4.56,677800.0],["2024-05-14",4.6,4.71,4.58,4.6,657300.0],["2024-05-15",4.64,4.655,4.525,4.55,528100.0],["2024-05-16",4.54,4.72,4.495,4.7,758100.0],["2024-05-17",4.71,4.83,4.695,4.83,983700.0],["2024-05-20",4.83,4.92,4.73,4.74,980900.0],["2024-05-21",4.72,4.8,4.63,4.65,485000.0],["2024-05-22",4.62,4.775,4.6,4.68,449900.0],["2024-05-23",4.66,4.66,4.46,4.46,682900.0],["2024-05-24",4.48,4.6,4.48,4.59,465000.0],["2024-05-28",4.57,4.665,4.57,4.6,496200.0],["2024-05-29",4.55,4.63,4.51,4.54,658300.0],["2024-05-30",4.58,4.75,4.58,4.73,547100.0],["2024-05-31",4.75,4.865,4.69,4.77,427900.0],["2024-06-03",4.8,4.85,4.69,4.7,477600.0],["2024-06-04",4.65,4.69,4.57,4.59,560100.0],["2024-06-05",4.64,4.77,4.64,4.74,451800.0],["2024-06-06",4.72,4.84,4.715,4.77,727800.0],["2024-06-07",4.72,4.85,4.67,4.68,592300.0],["2024-06-10",4.66,4.81,4.65,4.69,559700.0],["2024-06-11",4.64,4.7,4.6,4.63,351800.0],["2024-06-12",4.76,4.835,4.685,4.7,540000.0],["2024-06-13",4.67,4.74,4.55,4.58,365000.0],["2024-06-14",4.4,4.4,4.23,4.27,983600.0],["2024-06-17",4.33,4.42,4.28,4.39,514000.0],["2024-06-18",4.37,4.5,4.37,4.45,516600.0],["2024-06-20",4.4,4.49,4.4,4.45,571900.0],["2024-06-21",4.45,4.45,4.35,4.42,622700.0],["2024-06-24",4.46,4.505,4.38,4.44,430300.0],["2024-06-25",4.4,4.44,4.34,4.39,441100.0],["2024-06-26",4.37,4.45,4.35,4.39,424000.0],["2024-06-27",4.4,4.43,4.33,4.35,545100.0],["2024-06-28",4.35,4.4,4.28,4.35,1535400.0],["2024-07-01",4.35,4.35,4.18,4.22,528600.0],["2024-07-02",4.23,4.335,4.155,4.2,928800.0],["2024-07-03",4.23,4.315,4.19,4.22,613200.0],["2024-07-05",4.22,4.31,4.14,4.18,554300.0],["2024-07-08",4.21,4.25,4.15,4.21,660400.0],["2024-07-09",4.17,4.21,4.1,4.1,524800.0],["2024-07-10",4.1,4.19,4.08,4.15,451800.0],["2024-07-11",4.25,4.495,4.235,4.37,1091300.0],["2024-07-12",4.45,4.58,4.45,4.51,635600.0],["2024-07-15",4.52,4.625,4.42,4.46,1664900.0],["2024-07-16",4.51,4.9,4.5,4.88,701100.0],["2024-07-17",4.82,5.08,4.82,5.01,974200.0],["2024-07-18",4.95,5.09,4.75,4.8,559700.0],["2024-07-19",4.81,4.82,4.68,4.72,318800.0],["2024-07-22",4.77,4.86,4.685,4.86,413400.0],["2024-07-23",4.82,4.995,4.79,4.98,405100.0],["2024-07-24",4.96,5.09,4.91,4.92,437600.0],["2024-07-25",4.9,5.2,4.9,5.15,486600.0],["2024-07-26",5.26,5.33,5.11,5.17,422800.0],["2024-07-29",5.2,5.255,5.005,5.02,559600.0],["2024-07-30",5.04,5.07,4.925,4.98,579600.0],["2024-07-31",5.01,5.17,4.91,5.01,693800.0],["2024-08-01",5.02,5.02,4.595,4.66,922600.0],["2024-08-02",4.22,4.245,3.82,4.07,1511700.0],["2024-08-05",3.85,3.947,3.65,3.79,895300.0],["2024-08-06",3.77,3.935,3.62,3.91,1015300.0],["2024-08-07",3.97,4.06,3.93,4.05,921100.0],["2024-08-08",4.16,4.3,4.12,4.25,793400.0],["2024-08-09",4.3,4.3,4.035,4.11,530000.0],["2024-08-12",4.32,4.32,4.055,4.19,557300.0],["2024-08-13",4.23,4.305,4.17,4.3,529100.0],["2024-08-14",4.33,4.33,4.225,4.31,373300.0],["2024-08-15",4.45,4.48,4.315,4.36,542200.0],["2024-08-16",4.35,4.43,4.33,4.43,282500.0],["2024-08-19",4.42,4.485,4.39,4.44,572400.0],["2024-08-20",4.45,4.52,4.415,4.5,346600.0],["2024-08-21",4.53,4.57,4.455,4.48,383200.0],["2024-08-22",4.47,4.48,4.37,4.38,330400.0],["2024-08-23",4.4,4.6,4.351,4.5,1033100.0],["2024-08-26",4.58,4.67,4.36,4.39,519700.0],["2024-08-27",4.35,4.35,4.165,4.19,442300.0],["2024-08-28",4.12,4.23,4.08,4.23,579400.0],["2024-08-29",4.27,4.355,4.21,4.25,243900.0],["2024-08-30",4.19,4.255,4.05,4.1,333900.0],["2024-09-03",4.05,4.07,3.85,3.88,482800.0],["2024-09-04",3.88,3.88,3.73,3.8,436300.0],["2024-09-05",3.84,3.84,3.42,3.74,3197900.0],["2024-09-06",3.75,3.77,3.5,3.7,960400.0],["2024-09-09",3.69,3.74,3.37,3.39,1263400.0],["2024-09-10",3.39,3.46,3.325,3.42,1141600.0],["2024-09-11",3.4,3.43,3.26,3.41,725200.0],["2024-09-12",3.44,3.605,3.395,3.56,456600.0],["2024-09-13",3.64,3.78,3.585,3.73,380500.0],["2024-09-16",3.75,3.79,3.67,3.74,363700.0],["2024-09-17",3.76,3.94,3.74,3.85,447400.0],["2024-09-18",3.83,3.945,3.74,3.76,453600.0],["2024-09-19",3.89,3.89,3.79,3.84,322200.0],["2024-09-20",3.82,3.82,3.7,3.71,1025400.0],["2024-09-23",3.71,3.74,3.59,3.65,441400.0],["2024-09-24",3.67,3.76,3.66,3.69,396200.0],["2024-09-25",3.75,3.75,3.505,3.52,379600.0],["2024-09-26",3.56,3.64,3.51,3.58,351200.0],["2024-09-27",3.64,3.69,3.56,3.6,378500.0],["2024-09-30",3.56,3.63,3.42,3.45,416400.0],["2024-10-01",3.46,3.46,3.29,3.29,499100.0],["2024-10-02",3.3,3.4,3.2,3.37,426600.0],["2024-10-03",3.34,3.4,3.28,3.33,466100.0],["2024-10-04",3.4,3.45,3.31,3.35,672100.0],["2024-10-07",3.33,3.366,3.21,3.22,933500.0],["2024-10-08",3.2,3.21,3.09,3.12,662800.0],["2024-10-09",3.13,3.15,3.035,3.11,450400.0],["2024-10-10",3.06,3.175,3.03,3.15,364500.0],["2024-10-11",3.14,3.42,3.13,3.42,667000.0],["2024-10-14",3.41,3.475,3.37,3.4,416100.0],["2024-10-15",3.37,3.49,3.35,3.37,865600.0],["2024-10-16",3.39,3.45,3.295,3.34,466200.0],["2024-10-17",3.34,3.41,3.31,3.39,552200.0],["2024-10-18",3.4,3.455,3.335,3.37,348900.0],["2024-10-21",3.38,3.415,3.26,3.28,281900.0],["2024-10-22",3.24,3.35,3.2,3.3,324100.0],["2024-10-23",3.29,3.33,3.235,3.25,315400.0],["2024-10-24",3.27,3.27,3.17,3.2,372800.0],["2024-10-25",3.22,3.27,3.19,3.24,290300.0],["2024-10-28",3.25,3.56,3.22,3.56,421000.0],["2024-10-29",3.55,3.69,3.51,3.63,519400.0],["2024-10-30",3.6,4.055,3.55,3.97,1305900.0],["2024-10-31",3.95,4.185,3.64,4.09,1183000.0],["2024-11-01",4.09,4.195,4.0,4.03,538400.0],["2024-11-04",4.02,4.225,4.02,4.11,486100.0],["2024-11-05",4.06,4.38,4.06,4.35,435500.0],["2024-11-06",4.55,5.08,4.51,5.0,1793400.0],["2024-11-07",5.02,5.105,4.91,5.01,761500.0],["2024-11-08",5.0,5.065,4.875,5.02,641700.0],["2024-11-11",5.12,5.16,4.995,5.14,449200.0],["2024-11-12",5.09,5.195,4.918,4.99,687400.0],["2024-11-13",4.99,5.12,4.955,5.0,543400.0],["2024-11-14",5.06,5.11,4.98,5.1,962000.0],["2024-11-15",5.16,5.16,4.97,5.09,393900.0],["2024-11-18",5.12,5.2,4.99,5.05,491000.0],["2024-11-19",4.96,5.08,4.96,5.06,296300.0],["2024-11-20",5.03,5.185,5.0,5.18,361800.0],["2024-11-21",5.19,5.335,5.15,5.25,534000.0],["2024-11-22",5.26,5.795,5.21,5.72,1324300.0],["2024-11-25",5.82,6.04,5.795,5.88,1134300.0],["2024-11-26",5.8,5.88,5.71,5.8,600200.0],["2024-11-27",5.83,6.05,5.75,6.0,497400.0],["2024-11-29",6.11,6.11,5.96,5.98,516700.0],["2024-12-02",5.93,5.99,5.71,5.79,513500.0],["2024-12-03",5.79,5.865,5.64,5.8,455800.0],["2024-12-04",5.79,5.81,5.645,5.73,434400.0],["2024-12-05",5.72,5.877,5.65,5.76,550200.0],["2024-12-06",5.8,5.815,5.552,5.69,407600.0],["2024-12-09",5.78,5.83,5.57,5.57,396700.0],["2024-12-10",5.52,5.54,5.28,5.3,738400.0],["2024-12-11",5.37,5.39,5.23,5.25,607700.0],["2024-12-12",5.22,5.26,5.115,5.18,415600.0],["2024-12-13",5.15,5.234,5.06,5.19,1031900.0],["2024-12-16",5.22,5.435,5.195,5.24,856600.0],["2024-12-17",5.18,5.18,4.98,5.08,590000.0],["2024-12-18",5.08,5.18,4.775,4.81,733200.0],["2024-12-19",4.88,4.95,4.72,4.9,751000.0],["2024-12-20",4.86,5.145,4.85,4.93,1544300.0],["2024-12-23",4.89,4.89,4.585,4.75,624700.0],["2024-12-24",4.76,4.84,4.692,4.82,121200.0],["2024-12-26",4.77,4.91,4.72,4.89,240700.0],["2024-12-27",4.86,4.94,4.71,4.72,460600.0],["2024-12-30",4.69,4.895,4.625,4.81,743000.0],["2024-12-31",4.83,4.92,4.8,4.81,327300.0],["2025-01-02",4.93,4.955,4.81,4.84,509100.0],["2025-01-03",4.89,4.945,4.81,4.87,586500.0],["2025-01-06",4.86,5.02,4.825,4.9,491300.0],["2025-01-07",4.92,4.95,4.56,4.61,614400.0],["2025-01-08",4.54,4.57,4.45,4.5,1051900.0],["2025-01-10",4.37,4.56,4.37,4.5,674800.0],["2025-01-13",4.46,4.52,4.425,4.5,319700.0],["2025-01-14",4.58,4.75,4.475,4.48,1599400.0],["2025-01-15",4.67,4.7,4.56,4.66,637700.0],["2025-01-16",4.63,4.665,4.55,4.63,491500.0],["2025-01-17",4.71,4.93,4.69,4.76,526700.0],["2025-01-21",4.83,5.07,4.73,5.02,1025700.0],["2025-01-22",4.99,5.33,4.95,5.06,3570300.0],["2025-01-23",5.08,5.37,5.07,5.37,1036400.0],["2025-01-24",5.41,5.45,5.24,5.25,534800.0],["2025-01-27",5.23,5.27,5.015,5.05,856700.0],["2025-01-28",5.05,5.18,5.03,5.08,645700.0],["2025-01-29",5.07,5.235,5.07,5.19,639400.0],["2025-01-30",5.24,5.4,5.205,5.29,677700.0],["2025-01-31",5.26,5.32,5.09,5.09,2834000.0],["2025-02-03",4.9,5.0,4.695,4.78,759400.0],["2025-02-04",4.91,5.21,4.86,5.2,691500.0],["2025-02-05",5.21,5.43,5.105,5.42,1031600.0],["2025-02-06",5.44,5.44,5.095,5.12,528700.0],["2025-02-07",5.12,5.185,5.005,5.06,483500.0],["2025-02-10",5.12,5.305,5.12,5.23,364100.0],["2025-02-11",5.19,5.37,5.18,5.24,488200.0],["2025-02-12",5.12,5.2,5.07,5.19,495000.0],["2025-02-13",5.22,5.275,5.065,5.16,440800.0],["2025-02-14",5.2,5.215,5.02,5.02,378200.0],["2025-02-18",5.01,5.07,4.92,5.02,409200.0],["2025-02-19",4.98,4.998,4.8,4.92,489300.0],["2025-02-20",4.88,4.89,4.71,4.8,436300.0],["2025-02-21",4.89,4.89,4.595,4.62,494600.0],["2025-02-24",4.68,4.68,4.48,4.48,421500.0],["2025-02-25",4.55,4.55,4.41,4.51,346600.0],["2025-02-26",4.54,4.575,4.435,4.48,274800.0],["2025-02-27",4.49,4.54,4.33,4.34,338500.0],["2025-02-28",4.32,4.465,4.28,4.43,642800.0],["2025-03-03",4.5,4.52,4.13,4.14,536500.0],["2025-03-04",4.01,4.135,3.875,4.02,834300.0],["2025-03-05",5.35,5.48,4.46,4.83,2556000.0],["2025-03-06",4.83,5.29,4.79,4.95,2016300.0],["2025-03-07",4.94,5.075,4.81,4.92,716100.0],["2025-03-10",4.76,4.85,4.63,4.75,967400.0],["2025-03-11",4.74,4.936,4.69,4.91,849300.0],["2025-03-12",4.99,4.99,4.72,4.77,447400.0],["2025-03-13",4.72,4.81,4.585,4.61,539700.0],["2025-03-14",4.7,4.73,4.62,4.67,389000.0],["2025-03-17",4.74,4.9,4.69,4.73,506300.0],["2025-03-18",4.68,4.715,4.63,4.69,334600.0],["2025-03-19",4.7,4.86,4.68,4.86,503000.0],["2025-03-20",4.77,4.87,4.665,4.8,679300.0],["2025-03-21",4.73,4.79,4.65,4.79,851000.0],["2025-03-24",4.88,5.155,4.87,5.15,333700.0],["2025-03-25",5.16,5.21,5.055,5.21,683200.0],["2025-03-26",5.22,5.26,4.685,4.74,474500.0],["2025-03-27",4.71,4.73,4.51,4.65,497400.0],["2025-03-28",4.61,4.65,4.41,4.45,717800.0],["2025-03-31",4.32,4.34,4.2,4.22,665100.0],["2025-04-01",4.2,4.23,4.115,4.2,548700.0],["2025-04-02",4.11,4.41,4.1,4.4,440600.0],["2025-04-03",4.09,4.225,3.95,4.02,910300.0],["2025-04-04",3.77,3.77,3.355,3.52,887700.0],["2025-04-07",3.25,3.75,3.18,3.62,857000.0],["2025-04-08",3.85,3.87,3.29,3.39,807600.0],["2025-04-09",3.31,3.87,3.245,3.75,1245500.0],["2025-04-10",3.61,3.695,3.385,3.54,827400.0],["2025-04-11",3.55,3.61,3.36,3.41,994600.0],["2025-04-14",3.5,3.705,3.33,3.65,2369900.0],["2025-04-15",3.63,3.74,3.37,3.41,1067800.0],["2025-04-16",3.37,3.435,3.29,3.39,712500.0],["2025-04-17",3.39,3.81,3.39,3.8,1136000.0],["2025-04-21",3.74,3.805,3.505,3.76,2512100.0],["2025-04-22",3.8,3.88,3.675,3.84,809400.0],["2025-04-23",3.99,4.15,3.915,3.95,783400.0],["2025-04-24",3.96,4.26,3.935,4.26,593400.0],["2025-04-25",4.2,4.395,4.145,4.34,908900.0],["2025-04-28",4.2,4.3,3.965,4.15,771200.0],["2025-04-29",4.16,4.26,3.945,4.23,927100.0],["2025-04-30",4.08,4.11,3.84,4.03,1011600.0],["2025-05-01",3.8,4.19,3.77,3.91,954900.0],["2025-05-02",4.0,4.28,4.0,4.1,1004900.0],["2025-05-05",3.99,4.225,3.99,4.2,801800.0],["2025-05-06",4.15,4.235,4.025,4.14,583000.0],["2025-05-07",4.19,4.29,4.065,4.12,586300.0],["2025-05-08",4.2,4.27,4.08,4.27,771500.0],["2025-05-09",4.3,4.355,4.2,4.33,906100.0],["2025-05-12",4.6,4.68,4.4,4.48,578300.0],["2025-05-13",4.54,4.66,4.48,4.56,552600.0],["2025-05-14",4.55,4.7,4.495,4.68,650700.0],["2025-05-15",4.64,4.7,4.545,4.6,317000.0],["2025-05-16",4.61,4.739,4.51,4.72,626000.0],["2025-05-19",4.61,4.705,4.565,4.66,311200.0],["2025-05-20",4.65,4.7,4.535,4.56,287000.0],["2025-05-21",4.49,4.52,4.35,4.37,275600.0],["2025-05-22",4.34,4.395,4.3,4.37,337100.0],["2025-05-23",4.23,4.34,4.23,4.31,328000.0],["2025-05-27",4.42,4.48,4.33,4.44,261600.0],["2025-05-28",4.43,4.445,4.335,4.36,235300.0],["2025-05-29",4.38,4.43,4.31,4.4,260500.0],["2025-05-30",4.36,4.405,4.3,4.3,261500.0],["2025-06-02",4.31,4.315,4.19,4.24,360500.0],["2025-06-03",4.27,4.515,4.25,4.5,439300.0],["2025-06-04",4.53,4.62,4.5,4.6,644100.0],["2025-06-05",4.62,4.67,4.5,4.53,413000.0],["2025-06-06",4.66,4.78,4.62,4.66,399700.0],["2025-06-09",4.71,4.83,4.63,4.64,503700.0],["2025-06-10",4.69,4.755,4.64,4.74,510600.0],["2025-06-11",4.75,4.805,4.685,4.74,310400.0],["2025-06-12",4.67,4.795,4.67,4.72,245700.0],["2025-06-13",4.6,4.735,4.6,4.64,375700.0],["2025-06-16",4.73,4.805,4.67,4.72,275000.0],["2025-06-17",4.65,4.79,4.65,4.7,468200.0],["2025-06-18",4.68,4.855,4.66,4.74,400400.0],["2025-06-20",4.81,4.85,4.74,4.75,527500.0],["2025-06-23",4.7,4.845,4.625,4.83,556900.0],["2025-06-24",4.88,5.045,4.82,4.96,536500.0],["2025-06-25",4.97,5.028,4.89,4.92,330700.0],["2025-06-26",4.95,5.12,4.94,5.07,682900.0],["2025-06-27",5.11,5.14,4.995,5.04,2609900.0],["2025-06-30",5.08,5.13,4.93,4.94,620200.0],["2025-07-01",4.9,5.075,4.86,4.9,927500.0],["2025-07-02",4.9,5.0,4.84,5.0,885500.0],["2025-07-03",5.02,5.15,4.965,5.14,418900.0],["2025-07-07",5.07,5.08,4.965,5.01,602800.0],["2025-07-08",5.05,5.18,5.01,5.09,560000.0],["2025-07-09",5.16,5.21,5.09,5.19,382800.0],["2025-07-10",5.18,5.285,5.18,5.2,466100.0],["2025-07-11",5.14,5.195,5.13,5.15,512800.0],["2025-07-14",5.14,5.24,5.09,5.15,484700.0],["2025-07-15",5.53,5.93,5.425,5.67,1991700.0],["2025-07-16",5.73,5.73,5.365,5.61,925300.0],["2025-07-17",5.58,5.85,5.58,5.78,1572600.0],["2025-07-18",5.82,5.84,5.51,5.58,1193200.0],["2025-07-21",5.62,5.745,5.55,5.56,1007500.0],["2025-07-22",5.57,5.795,5.57,5.73,904600.0],["2025-07-23",5.8,5.89,5.75,5.89,799900.0],["2025-07-24",5.85,5.965,5.75,5.81,613800.0],["2025-07-25",5.87,5.98,5.755,5.96,646100.0],["2025-07-28",6.0,6.02,5.885,5.95,602900.0],["2025-07-29",6.01,6.07,5.725,5.78,569300.0],["2025-07-30",5.84,5.88,5.66,5.7,822800.0],["2025-07-31",6.13,6.64,5.924,6.19,2090900.0],["2025-08-01",6.07,6.48,6.07,6.16,1828600.0],["2025-08-04",6.2,6.24,5.975,6.0,824900.0],["2025-08-05",6.06,6.085,5.73,5.99,1307900.0],["2025-08-06",5.99,6.05,5.81,5.84,649900.0],["2025-08-07",5.97,6.12,5.7,5.78,949900.0],["2025-08-08",5.8,5.9,5.61,5.7,900000.0],["2025-08-11",5.68,5.74,5.54,5.6,536900.0],["2025-08-12",5.63,5.94,5.61,5.93,628500.0],["2025-08-13",5.94,6.09,5.935,6.04,622000.0],["2025-08-14",5.95,5.99,5.815,5.97,531500.0],["2025-08-15",5.98,6.01,5.835,5.89,355800.0],["2025-08-18",5.87,6.15,5.87,6.14,428900.0],["2025-08-19",6.16,6.275,6.0,6.03,463400.0],["2025-08-20",5.31,5.85,5.28,5.71,455500.0],["2025-08-21",5.68,5.75,5.601,5.68,336900.0],["2025-08-22",5.74,6.125,5.66,6.03,533500.0],["2025-08-25",6.02,6.09,5.94,5.94,376600.0],["2025-08-26",5.91,6.05,5.91,6.01,680700.0],["2025-08-27",5.96,6.05,5.935,5.99,367800.0],["2025-08-28",6.06,6.19,5.99,6.11,677300.0],["2025-08-29",6.13,6.2,6.06,6.14,572400.0],["2025-09-02",5.99,6.165,5.91,6.14,442100.0],["2025-09-03",6.12,6.16,6.005,6.06,400900.0],["2025-09-04",6.09,6.22,6.04,6.15,532400.0],["2025-09-05",6.2,6.32,6.075,6.09,804300.0],["2025-09-08",6.15,6.171,5.88,5.89,551200.0],["2025-09-09",5.82,5.86,5.6,5.61,915200.0],["2025-09-10",5.63,5.815,5.54,5.71,3577000.0],["2025-09-11",5.75,5.92,5.75,5.85,813400.0],["2025-09-12",5.78,5.84,5.67,5.71,527900.0],["2025-09-15",5.77,5.825,5.7,5.77,473800.0],["2025-09-16",5.79,5.82,5.625,5.74,482700.0],["2025-09-17",5.75,5.89,5.575,5.6,491400.0],["2025-09-18",5.68,6.08,5.63,5.99,556600.0],["2025-09-19",6.02,6.04,5.72,5.78,1009700.0],["2025-09-22",5.73,6.06,5.7,6.02,747600.0],["2025-09-23",6.05,6.17,5.93,6.08,1043600.0],["2025-09-24",6.09,6.125,5.93,5.98,600100.0],["2025-09-25",5.88,5.98,5.83,5.97,602200.0],["2025-09-26",5.97,6.18,5.94,6.18,515900.0],["2025-09-29",6.21,6.35,6.155,6.34,628700.0],["2025-09-30",6.34,6.435,6.28,6.42,625300.0],["2025-10-01",6.38,6.535,6.355,6.51,642600.0],["2025-10-02",6.52,6.58,6.275,6.39,1046600.0],["2025-10-03",6.45,6.586,6.408,6.52,639300.0],["2025-10-06",6.56,6.59,6.43,6.46,790500.0],["2025-10-07",6.45,6.48,6.18,6.2,1733600.0],["2025-10-08",6.19,6.39,6.105,6.28,588100.0],["2025-10-09",6.36,6.71,6.36,6.48,1477500.0],["2025-10-10",6.48,6.52,6.13,6.14,807700.0],["2025-10-13",6.19,6.47,6.19,6.47,814900.0],["2025-10-14",6.35,6.73,6.24,6.54,911900.0],["2025-10-15",6.6,6.625,6.485,6.57,1105600.0],["2025-10-16",6.56,6.63,6.35,6.41,823800.0],["2025-10-17",6.33,6.435,6.305,6.38,643000.0],["2025-10-20",6.48,6.58,6.4,6.58,493500.0],["2025-10-21",6.59,6.655,6.49,6.6,401100.0],["2025-10-22",6.61,6.66,6.36,6.43,646200.0],["2025-10-23",6.43,6.48,6.285,6.39,560400.0],["2025-10-24",6.5,6.62,6.38,6.61,614800.0],["2025-10-27",6.65,6.782,6.62,6.74,955800.0],["2025-10-28",5.99,6.15,5.47,6.02,2641000.0],["2025-10-29",5.98,6.405,5.97,6.04,1172100.0],["2025-10-30",6.0,6.095,5.82,5.86,668300.0],["2025-10-31",5.88,5.94,5.765,5.89,620500.0],["2025-11-03",5.88,5.935,5.75,5.81,552100.0],["2025-11-04",5.72,5.865,5.7,5.74,590100.0],["2025-11-05",5.76,5.925,5.74,5.87,535000.0],["2025-11-06",5.86,5.86,5.73,5.8,414200.0],["2025-11-07",5.72,5.815,5.63,5.76,455400.0],["2025-11-10",5.84,5.94,5.75,5.89,528500.0],["2025-11-11",5.86,5.98,5.805,5.97,532300.0],["2025-11-12",5.97,6.095,5.87,5.99,328800.0],["2025-11-13",5.87,5.99,5.805,5.84,467200.0],["2025-11-14",5.71,5.855,5.7,5.79,461100.0],["2025-11-17",5.78,5.815,5.635,5.65,567700.0],["2025-11-18",5.58,5.655,5.44,5.45,619100.0],["2025-11-19",5.43,5.505,5.36,5.44,954600.0],["2025-11-20",5.59,5.625,5.28,5.34,1353400.0],["2025-11-21",5.34,5.45,5.18,5.39,2118200.0],["2025-11-24",5.4,5.6,5.3,5.59,775600.0],["2025-11-25",5.68,6.18,5.68,6.17,883600.0],["2025-11-26",6.17,6.5,6.17,6.47,903200.0],["2025-11-28",6.53,6.53,6.375,6.39,305100.0],["2025-12-01",6.36,6.5,6.33,6.35,461500.0],["2025-12-02",6.4,6.401,6.24,6.31,648900.0],["2025-12-03",6.34,6.56,6.3,6.45,541000.0],["2025-12-04",6.41,6.45,6.045,6.1,981700.0],["2025-12-05",6.12,6.17,6.05,6.11,615300.0],["2025-12-08",6.14,6.16,6.015,6.02,458700.0],["2025-12-09",5.97,6.105,5.37,5.95,467700.0],["2025-12-10",5.93,6.36,5.93,6.33,979300.0],["2025-12-11",6.34,6.45,6.28,6.33,725300.0],["2025-12-12",6.35,6.35,6.105,6.13,661100.0],["2025-12-15",6.19,6.235,6.1,6.18,794600.0],["2025-12-16",6.15,6.3,6.11,6.23,746500.0],["2025-12-17",6.21,6.35,5.95,6.0,691400.0],["2025-12-18",6.05,6.165,5.955,5.98,1206700.0],["2025-12-19",5.98,6.005,5.91,5.96,1196000.0],["2025-12-22",6.0,6.1,5.96,5.99,769200.0],["2025-12-23",5.98,6.055,5.89,5.98,976500.0],["2025-12-24",5.95,6.045,5.95,5.99,682700.0],["2025-12-26",5.96,5.99,5.88,5.97,497000.0],["2025-12-29",5.9,6.0,5.88,5.89,645200.0],["2025-12-30",5.89,5.89,5.78,5.79,578000.0],["2025-12-31",5.82,5.86,5.73,5.76,409800.0],["2026-01-02",5.8,5.855,5.74,5.8,544400.0],["2026-01-05",5.82,6.25,5.82,6.19,3070800.0],["2026-01-06",6.19,6.235,5.995,6.13,828200.0],["2026-01-07",6.13,6.21,5.82,5.92,1035000.0],["2026-01-08",5.9,6.145,5.9,5.92,1145100.0],["2026-01-09",5.97,6.26,5.97,6.23,695800.0],["2026-01-12",6.21,6.31,6.115,6.19,753500.0],["2026-01-13",6.24,6.37,6.2,6.36,1087400.0],["2026-01-14",6.35,6.405,6.26,6.31,752800.0],["2026-01-15",6.38,6.52,6.37,6.4,813000.0],["2026-01-16",6.39,6.39,6.26,6.28,587700.0],["2026-01-20",6.14,6.235,6.1,6.22,499800.0],["2026-01-21",6.27,6.505,6.19,6.45,1151000.0],["2026-01-22",6.5,6.73,6.46,6.62,745800.0],["2026-01-23",6.57,6.58,6.33,6.34,449600.0],["2026-01-26",6.31,6.41,6.27,6.34,437000.0],["2026-01-27",6.36,6.455,6.33,6.4,414900.0],["2026-01-28",6.45,6.45,6.285,6.29,595400.0],["2026-01-29",6.31,6.36,6.2,6.32,665000.0],["2026-01-30",6.17,6.405,6.17,6.32,1557000.0],["2026-02-02",6.32,6.69,6.295,6.59,656700.0],["2026-02-03",6.64,6.801,6.395,6.55,1292900.0],["2026-02-04",6.61,6.748,6.495,6.6,1392800.0],["2026-02-05",6.59,6.67,6.445,6.51,693500.0],["2026-02-06",6.59,6.965,6.59,6.87,947900.0],["2026-02-09",6.9,6.975,6.76,6.9,837100.0],["2026-02-10",6.95,7.005,6.815,6.97,952500.0],["2026-02-11",7.0,7.23,6.98,7.09,1016300.0],["2026-02-12",7.2,7.31,6.95,7.08,998500.0],["2026-02-13",7.07,7.359,6.96,7.26,819200.0],["2026-02-17",7.25,7.33,7.1,7.17,874000.0],["2026-02-18",7.16,7.32,7.16,7.29,784000.0],["2026-02-19",7.19,7.43,7.18,7.4,888000.0],["2026-02-20",7.39,7.65,7.3,7.54,1135500.0],["2026-02-23",7.49,7.62,7.4,7.56,1262200.0],["2026-02-24",7.59,7.75,7.36,7.49,838900.0],["2026-02-25",7.5,7.56,7.36,7.39,756600.0],["2026-02-26",7.44,7.445,7.18,7.29,563400.0],["2026-02-27",7.16,7.22,7.02,7.16,671900.0],["2026-03-02",7.01,7.235,6.93,7.19,771800.0],["2026-03-03",6.93,7.08,6.755,7.0,624800.0],["2026-03-04",7.1,7.2,7.01,7.06,427400.0],["2026-03-05",7.0,7.03,6.75,6.83,702400.0],["2026-03-06",6.61,6.695,6.41,6.41,891800.0],["2026-03-09",6.25,6.44,6.05,6.38,1133200.0],["2026-03-10",5.86,6.1,5.63,5.66,1893100.0],["2026-03-11",5.51,6.01,5.5,6.01,1397400.0],["2026-03-12",5.88,6.13,5.75,6.09,1472000.0],["2026-03-13",6.18,6.19,5.75,5.85,934000.0],["2026-03-16",5.91,6.205,5.824,6.16,1532300.0],["2026-03-17",6.25,6.33,6.2,6.32,851300.0],["2026-03-18",6.29,6.36,6.22,6.3,787100.0],["2026-03-19",6.11,6.315,6.072,6.27,769600.0],["2026-03-20",6.24,6.26,6.025,6.08,904000.0],["2026-03-23",6.31,6.43,6.23,6.31,575600.0],["2026-03-24",6.22,6.51,6.22,6.48,625800.0],["2026-03-25",6.63,6.63,6.49,6.59,534800.0],["2026-03-26",6.55,6.615,6.515,6.58,489700.0],["2026-03-27",6.52,6.545,6.405,6.46,577000.0],["2026-03-30",6.56,6.56,6.3,6.31,712800.0],["2026-03-31",6.43,6.615,6.33,6.57,539600.0],["2026-04-01",6.63,6.725,6.57,6.62,478500.0],["2026-04-02",6.44,6.745,6.35,6.59,737000.0],["2026-04-06",6.62,6.68,6.535,6.63,447000.0],["2026-04-07",6.56,6.765,6.51,6.64,557000.0],["2026-04-08",7.0,7.19,6.92,7.0,1453400.0],["2026-04-09",7.0,7.32,7.0,7.28,1022600.0],["2026-04-10",7.32,7.375,7.245,7.26,611600.0],["2026-04-13",7.24,7.365,7.19,7.36,559300.0],["2026-04-14",7.38,7.47,7.295,7.3,722000.0],["2026-04-15",7.28,7.34,7.125,7.17,714600.0],["2026-04-16",7.15,7.33,7.1,7.26,752200.0],["2026-04-17",7.39,7.675,7.39,7.61,655600.0],["2026-04-20",7.6,7.97,7.6,7.88,751600.0],["2026-04-21",8.25,8.46,8.14,8.37,1170600.0],["2026-04-22",8.5,8.65,8.35,8.43,942800.0],["2026-04-23",8.51,8.83,8.5,8.76,1153900.0],["2026-04-24",8.965,8.965,8.63,8.74,1089800.0],["2026-04-27",8.79,8.975,8.71,8.78,1407400.0],["2026-04-28",9.25,9.35,8.78,9.01,2451100.0],["2026-04-29",9.08,9.32,8.97,9.13,1924200.0],["2026-04-30",9.32,9.9,9.32,9.85,2390800.0],["2026-05-01",9.935,10.18,9.76,10.1,2409300.0],["2026-05-04",10.09,10.205,9.47,9.55,2278300.0],["2026-05-05",9.465,10.1,9.465,9.93,1467500.0],["2026-05-06",10.04,10.11,9.87,9.97,1104900.0],["2026-05-07",10.01,10.055,9.77,9.77,749700.0],["2026-05-08",9.86,9.895,9.66,9.7,942000.0],["2026-05-11",9.56,9.99,9.56,9.84,1059600.0],["2026-05-12",9.86,10.03,9.6,9.96,1107100.0],["2026-05-13",10.02,10.14,9.74,9.92,1233700.0],["2026-05-14",9.775,10.22,9.77,10.09,1142400.0],["2026-05-15",9.9,9.935,9.66,9.84,871600.0],["2026-05-18",9.9,9.994,9.68,9.7,677300.0],["2026-05-19",9.63,9.67,9.19,9.26,781000.0],["2026-05-20",9.36,9.42,9.18,9.32,674200.0],["2026-05-21",9.25,9.39,9.06,9.24,767800.0],["2026-05-22",9.34,9.345,9.165,9.23,763200.0],["2026-05-26",9.62,9.97,9.39,9.68,997300.0],["2026-05-27",9.83,9.925,9.67,9.78,800700.0],["2026-05-28",9.73,9.94,9.64,9.78,698600.0],["2026-05-29",9.75,9.955,9.49,9.58,1084800.0],["2026-06-01",9.47,9.53,9.295,9.46,698700.0],["2026-06-02",9.49,9.82,9.49,9.76,794200.0],["2026-06-03",9.75,9.95,9.56,9.83,680800.0],["2026-06-04",9.81,10.0,9.76,10.0,488900.0],["2026-06-05",9.93,9.93,9.605,9.68,791500.0],["2026-06-08",9.99,10.429,9.735,10.24,1336500.0],["2026-06-09",10.26,10.61,10.16,10.5,1285200.0],["2026-06-10",10.5,10.555,10.05,10.27,833500.0],["2026-06-11",10.45,10.73,10.26,10.73,915900.0],["2026-06-12",10.82,10.94,10.64,10.66,733900.0],["2026-06-15",10.983,11.1,10.36,10.56,875500.0],["2026-06-16",10.62,10.805,10.43,10.67,1086500.0],["2026-06-17",10.66,10.93,10.575,10.61,963800.0],["2026-06-18",10.73,11.36,10.695,11.27,1270700.0],["2026-06-22",11.31,11.488,11.19,11.4,887000.0],["2026-06-23",11.03,11.53,10.84,11.25,999600.0],["2026-06-24",11.31,11.523,11.2,11.4,878200.0],["2026-06-25",11.52,12.23,11.35,11.97,1505400.0],["2026-06-26",11.81,11.94,11.581,11.94,3073700.0],["2026-06-29",11.76,12.095,11.52,11.95,1183700.0],["2026-06-30",12.04,12.14,11.69,11.81,976000.0],["2026-07-01",11.65,11.68,11.01,11.04,838400.0],["2026-07-02",11.08,11.14,9.94,10.04,1299200.0],["2026-07-06",10.2,10.28,9.91,9.96,1227900.058288],["2026-07-07",9.85,9.86,9.37,9.57,1367735.510046],["2026-07-08",9.45,9.77,9.45,9.74,1431642.505194],["2026-07-09",9.82,10.375,9.79,10.23,819319.457328],["2026-07-10",10.08,10.66,10.0052,10.55,668633.92348],["2026-07-13",10.48,10.69,10.405,10.67,943625.774638],["2026-07-14",10.98,11.035,10.385,10.57,1030210.012161],["2026-07-15",10.61,10.64,10.25,10.45,625749.811775],["2026-07-16",10.42,10.68,10.34,10.42,582341.894549],["2026-07-17",10.17,10.455,10.08,10.34,952191.737047],["2026-07-20",10.44,10.54,10.1,10.28,629854.289643],["2026-07-21",10.49,10.55,10.07,10.31,779815.044232],["2026-07-22",10.19,10.53,10.19,10.53,613061.569898],["2026-07-23",10.42,10.98,10.415,10.88,914384.674184],["2026-07-24",10.84,10.94,10.69,10.86,793339.287438],["2026-07-27",10.87,10.925,10.37,10.71,1020591.480768],["2026-07-28",10.75,10.75,10.205,10.35,1114825.889788],["2026-07-29",10.3,10.36,9.585,9.72,1205206.350895],["2026-07-30",9.99,10.07,9.77,9.92,1060503.762327],["2026-07-31",10.21,10.39,9.785,10.15,4449178.649359],["2026-08-03",10.11,10.91,10.11,10.63,1413537.920233],["2026-08-04",11.785,12.23,10.93,11.02,2276559.833506],["2026-08-05",10.97,11.235,10.668,11.03,1150678.258731],["2026-08-06",11.14,11.2,10.82,11.06,783377.799828],["2026-08-07",11.05,11.12,10.31,10.42,969119.47576],["2026-08-10",10.45,10.64,10.38,10.53,206512.890184],["2026-08-11",10.8,10.9046,10.58,10.64,1190022.938523],["2026-08-12",10.85,10.995,10.66,10.82,612244.111345],["2026-08-13",10.9,10.92,10.23,10.26,1335859.906279],["2026-08-14",10.24,10.54,10.2,10.53,652494.409236],["2026-08-17",10.53,10.6,10.35,10.49,862767.578282],["2026-08-18",10.34,10.49,9.725,9.95,747238.158376],["2026-08-19",10.02,10.09,9.63,9.78,775816.073588],["2026-08-20",9.72,9.825,9.572,9.82,675834.637417],["2026-08-21",9.93,9.93,9.59,9.77,577644.79656],["2026-08-24",9.75,9.79,9.65,9.77,769029.3781],["2026-08-25",9.94,9.98,9.59,9.65,648528.903565],["2026-08-26",9.71,9.86,9.521,9.59,720660.379867],["2026-08-27",9.64,9.72,9.48,9.66,505198.246634],["2026-08-28",9.68,9.73,9.07,9.2,1151119.372461],["2026-08-31",9.23,9.255,9.125,9.21,790320.329071],["2026-09-01",9.11,9.12,8.79,8.87,1699052.522068],["2026-09-02",8.9,9.15,8.85,8.97,1292952.218294],["2026-09-03",9.02,9.11,8.83,8.94,1198874.915822],["2026-09-04",8.97,9.23,8.95,9.19,1052820.945112],["2026-09-08",9.23,9.44,9.165,9.44,1154015.570025],["2026-09-09",9.32,9.5,9.14,9.25,828610.47482],["2026-09-10",9.19,9.235,8.93,9.04,1068509.232074],["2026-09-11",9.27,9.33,9.04,9.11,588018.150065],["2026-09-14",8.91,8.93,8.775,8.81,1000683.32611],["2026-09-15",8.88,9.05,8.714,9.03,1231672.275949]]}