{"t":"ETON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-11-13",6.39,6.65,6.12,6.25,456300.0],["2018-11-14",6.25,6.3,6.0,6.0,122900.0],["2018-11-15",6.05,6.35,6.05,6.05,42300.0],["2018-11-16",6.05,6.2,6.05,6.1,21800.0],["2018-11-19",6.28,6.28,5.9,6.02,41900.0],["2018-11-20",6.2,6.2,6.0,6.01,45600.0],["2018-11-21",6.15,6.15,6.03,6.03,8900.0],["2018-11-23",6.1,6.12,6.0,6.09,10700.0],["2018-11-26",6.15,6.15,6.0,6.03,15400.0],["2018-11-27",6.08,6.1,6.01,6.05,12900.0],["2018-11-28",6.14,6.59,6.04,6.57,14200.0],["2018-11-29",6.6,6.68,6.2,6.24,34600.0],["2018-11-30",6.2,6.35,6.1,6.35,44900.0],["2018-12-03",6.5,6.5,6.15,6.2,19800.0],["2018-12-04",6.29,6.5,6.15,6.25,14100.0],["2018-12-06",6.51,6.51,6.12,6.15,13200.0],["2018-12-07",6.27,6.27,6.12,6.15,9500.0],["2018-12-10",6.24,6.4,6.08,6.08,31200.0],["2018-12-11",6.3,6.31,6.0,6.15,32300.0],["2018-12-12",6.19,6.19,6.01,6.02,11200.0],["2018-12-13",6.05,6.15,6.01,6.01,7200.0],["2018-12-14",6.09,6.09,6.0,6.0,10500.0],["2018-12-17",6.09,6.68,6.03,6.5,14900.0],["2018-12-18",6.68,6.68,6.01,6.68,23900.0],["2018-12-19",6.43,6.65,6.0,6.3,54300.0],["2018-12-20",6.14,6.2,6.01,6.09,18500.0],["2018-12-21",6.2,6.2,5.79,5.79,76000.0],["2018-12-24",6.07,6.07,6.0,6.0,2400.0],["2018-12-26",6.1,6.1,6.0,6.0,600.0],["2018-12-27",6.07,6.07,6.0,6.0,2500.0],["2018-12-28",6.03,6.03,6.0,6.0,7000.0],["2018-12-31",6.0,6.13,6.0,6.12,3600.0],["2019-01-02",6.05,6.1,6.0,6.1,8000.0],["2019-01-03",6.05,6.05,6.0,6.0,6800.0],["2019-01-04",6.04,6.15,5.71,5.72,23400.0],["2019-01-07",5.7,6.04,5.7,6.0,15600.0],["2019-01-08",6.01,6.05,5.99,6.0,11500.0],["2019-01-09",6.0,6.04,5.97,6.0,25400.0],["2019-01-10",5.98,6.02,5.97,6.01,6400.0],["2019-01-11",5.94,6.05,5.94,6.05,10700.0],["2019-01-14",6.0,6.1,5.76,6.1,17300.0],["2019-01-15",6.0,6.1,5.99,6.1,22000.0],["2019-01-16",6.1,6.1,6.0,6.1,10600.0],["2019-01-17",5.96,6.15,5.96,6.1,4200.0],["2019-01-18",6.05,6.13,6.01,6.1,17200.0],["2019-01-22",6.2,6.2,6.01,6.1,3700.0],["2019-01-23",6.06,6.1,6.06,6.1,1900.0],["2019-01-24",6.01,6.2,6.01,6.2,7000.0],["2019-01-25",6.68,6.68,6.2,6.2,7000.0],["2019-01-28",6.42,6.42,5.96,6.0,52900.0],["2019-01-29",6.0,6.2,6.0,6.2,33400.0],["2019-01-30",6.2,6.21,6.19,6.2,9600.0],["2019-01-31",6.13,6.15,6.01,6.1,23200.0],["2019-02-01",6.33,6.75,6.05,6.49,34500.0],["2019-02-04",6.56,6.56,6.39,6.39,2200.0],["2019-02-05",6.74,6.74,6.2,6.4,3500.0],["2019-02-06",6.35,6.5,6.29,6.5,5400.0],["2019-02-07",6.5,6.66,6.47,6.66,3500.0],["2019-02-08",6.51,6.72,6.25,6.64,6800.0],["2019-02-11",6.68,6.74,6.4,6.5,15000.0],["2019-02-12",6.6,6.74,6.6,6.74,24500.0],["2019-02-13",6.7,6.7,6.52,6.59,11600.0],["2019-02-14",6.68,6.74,6.53,6.53,3000.0],["2019-02-15",6.5,6.89,6.5,6.75,18200.0],["2019-02-19",6.89,7.49,6.8,7.49,332100.0],["2019-02-20",7.49,7.49,7.17,7.31,20300.0],["2019-02-21",7.2,7.41,7.11,7.29,17600.0],["2019-02-22",7.26,7.51,7.09,7.3,131000.0],["2019-02-25",7.32,7.81,7.09,7.6,115500.0],["2019-02-26",7.53,7.99,7.53,7.87,80900.0],["2019-02-27",7.91,7.95,7.39,7.91,61600.0],["2019-02-28",7.85,7.94,7.47,7.94,22300.0],["2019-03-01",7.9,7.95,7.75,7.9,16800.0],["2019-03-04",7.65,7.89,7.51,7.82,17600.0],["2019-03-05",7.72,8.0,7.7,7.84,38200.0],["2019-03-06",8.0,8.0,7.75,8.0,16700.0],["2019-03-07",8.0,8.0,7.62,7.95,19000.0],["2019-03-08",7.79,7.99,7.09,7.9,8900.0],["2019-03-11",7.74,8.07,7.65,7.92,44600.0],["2019-03-12",7.9,8.11,7.85,7.85,32900.0],["2019-03-13",7.84,7.99,7.51,7.51,45300.0],["2019-03-14",7.6,7.77,7.52,7.6,23300.0],["2019-03-15",7.82,7.82,7.25,7.5,38100.0],["2019-03-18",7.69,7.7,7.6,7.6,3200.0],["2019-03-19",7.5,7.94,7.5,7.54,66800.0],["2019-03-20",7.54,7.82,7.52,7.79,16200.0],["2019-03-21",7.82,7.82,7.52,7.74,8400.0],["2019-03-22",7.65,7.95,7.64,7.8,12500.0],["2019-03-25",7.9,7.95,7.76,7.95,6100.0],["2019-03-26",7.93,7.95,7.52,7.62,43300.0],["2019-03-27",7.52,7.73,7.37,7.58,7600.0],["2019-03-28",7.55,7.93,7.55,7.93,3100.0],["2019-03-29",7.79,8.1,7.55,8.0,38600.0],["2019-04-01",7.9,8.1,7.75,7.95,39200.0],["2019-04-02",7.88,8.1,7.7,8.09,6600.0],["2019-04-03",8.09,8.09,7.67,7.82,7500.0],["2019-04-04",7.9,8.1,7.83,8.1,6100.0],["2019-04-05",8.0,8.0,7.5,7.65,40300.0],["2019-04-08",7.76,7.99,7.67,7.93,3400.0],["2019-04-09",7.95,8.01,7.5,7.55,31400.0],["2019-04-10",7.96,7.97,7.6,7.8,9800.0],["2019-04-11",7.79,7.79,7.6,7.68,31600.0],["2019-04-12",7.68,7.96,7.6,7.79,3900.0],["2019-04-15",7.84,7.89,7.65,7.65,11400.0],["2019-04-16",7.71,7.81,7.37,7.42,8000.0],["2019-04-17",7.37,7.74,7.13,7.68,37800.0],["2019-04-18",7.45,7.56,7.3,7.5,22200.0],["2019-04-22",7.6,7.6,7.26,7.58,2800.0],["2019-04-23",7.53,7.63,7.26,7.63,11700.0],["2019-04-24",7.61,7.61,7.35,7.35,17400.0],["2019-04-25",7.5,7.58,7.35,7.58,27400.0],["2019-04-26",7.6,7.61,7.4,7.45,7600.0],["2019-04-29",7.41,7.41,7.28,7.35,8900.0],["2019-04-30",7.39,7.4,7.35,7.36,3900.0],["2019-05-01",7.3,7.49,7.3,7.4,9100.0],["2019-05-02",7.4,7.45,7.3,7.45,14600.0],["2019-05-03",7.44,7.75,7.3,7.3,13500.0],["2019-05-06",7.27,7.55,7.27,7.4,9100.0],["2019-05-07",7.55,7.7,7.35,7.7,20100.0],["2019-05-08",7.51,7.83,7.51,7.64,34700.0],["2019-05-09",7.79,7.8,7.38,7.42,21700.0],["2019-05-10",7.79,8.35,7.5,8.3,82000.0],["2019-05-13",10.2,10.2,7.7,8.12,82400.0],["2019-05-14",8.17,8.42,7.82,7.91,57800.0],["2019-05-15",8.04,8.69,7.9,8.28,144200.0],["2019-05-16",8.3,8.34,7.65,8.33,320900.0],["2019-05-17",8.05,8.73,8.0,8.3,106500.0],["2019-05-20",8.17,8.47,7.7,7.92,63000.0],["2019-05-21",8.34,8.34,7.9,7.9,111200.0],["2019-05-22",7.85,8.01,7.7,8.0,104000.0],["2019-05-23",7.93,8.15,7.9,8.0,48800.0],["2019-05-24",7.97,8.34,7.85,8.34,127800.0],["2019-05-28",8.45,8.51,8.02,8.39,77900.0],["2019-05-29",8.18,8.36,7.9,8.08,32200.0],["2019-05-30",8.14,8.34,8.07,8.21,15800.0],["2019-05-31",8.15,8.35,8.08,8.1,31000.0],["2019-06-03",8.19,8.31,7.98,8.14,39600.0],["2019-06-04",8.15,8.15,7.58,8.1,33000.0],["2019-06-05",8.1,8.16,7.86,8.07,29700.0],["2019-06-06",8.0,8.18,7.84,7.84,33400.0],["2019-06-07",7.82,8.14,7.82,8.14,12300.0],["2019-06-10",7.99,7.99,7.81,7.97,48500.0],["2019-06-11",7.99,8.13,7.88,7.89,25600.0],["2019-06-12",7.85,8.04,7.76,7.92,70900.0],["2019-06-13",7.87,8.04,7.87,8.0,55100.0],["2019-06-14",8.0,8.05,7.75,7.75,29400.0],["2019-06-17",7.75,7.77,6.86,7.21,104100.0],["2019-06-18",7.18,7.7,7.18,7.35,54200.0],["2019-06-19",7.44,7.97,7.12,7.36,17700.0],["2019-06-20",7.34,7.75,7.23,7.4,45400.0],["2019-06-21",7.71,7.73,7.23,7.42,34100.0],["2019-06-24",7.48,7.65,7.1,7.1,31100.0],["2019-06-25",7.16,7.59,7.04,7.28,57900.0],["2019-06-26",7.34,7.51,7.34,7.44,17300.0],["2019-06-27",7.5,7.85,7.42,7.79,22600.0],["2019-06-28",7.9,8.01,7.77,7.9,30500.0],["2019-07-01",7.98,8.06,7.49,7.5,49100.0],["2019-07-02",7.66,7.66,7.15,7.52,46900.0],["2019-07-03",7.45,7.75,7.39,7.39,15800.0],["2019-07-05",7.5,7.75,7.5,7.72,33900.0],["2019-07-08",7.75,8.19,7.6,8.05,98000.0],["2019-07-09",8.16,8.19,7.94,8.19,54800.0],["2019-07-10",8.19,8.75,8.13,8.72,128600.0],["2019-07-11",9.0,9.07,8.0,8.55,405400.0],["2019-07-12",8.47,8.66,8.0,8.3,112400.0],["2019-07-15",7.37,7.38,6.84,7.0,231100.0],["2019-07-16",6.91,7.16,6.9,6.94,81300.0],["2019-07-17",7.02,7.11,6.56,6.65,135100.0],["2019-07-18",6.65,6.79,6.57,6.65,43900.0],["2019-07-19",6.59,6.74,6.51,6.58,53500.0],["2019-07-22",6.53,6.72,6.2,6.55,75100.0],["2019-07-23",6.5,6.51,6.24,6.24,45700.0],["2019-07-24",6.25,6.35,6.12,6.25,121800.0],["2019-07-25",6.2,6.48,6.07,6.2,112100.0],["2019-07-26",6.28,6.39,6.24,6.26,12100.0],["2019-07-29",6.2,6.51,6.2,6.28,32000.0],["2019-07-30",6.37,6.42,5.77,6.24,70000.0],["2019-07-31",6.29,6.46,6.09,6.09,56700.0],["2019-08-01",6.4,6.72,6.3,6.32,107300.0],["2019-08-02",6.21,6.68,6.03,6.48,66600.0],["2019-08-05",6.4,6.41,6.09,6.12,52700.0],["2019-08-06",6.12,6.33,5.87,6.02,52800.0],["2019-08-07",6.13,6.47,6.01,6.22,31600.0],["2019-08-08",6.27,6.39,5.97,6.26,146300.0],["2019-08-09",6.21,6.26,5.95,6.01,149000.0],["2019-08-12",6.1,6.16,6.0,6.11,54600.0],["2019-08-13",6.05,6.25,5.71,5.93,148500.0],["2019-08-14",6.04,6.04,5.73,5.91,49300.0],["2019-08-15",5.93,5.96,5.56,5.66,75200.0],["2019-08-16",5.72,5.72,5.38,5.66,61500.0],["2019-08-19",5.72,5.87,5.58,5.71,96300.0],["2019-08-20",5.79,5.79,5.66,5.68,29200.0],["2019-08-21",5.71,5.99,5.7,5.75,69100.0],["2019-08-22",5.78,5.94,5.7,5.76,85400.0],["2019-08-23",5.79,5.9,5.13,5.73,227100.0],["2019-08-26",5.65,5.97,5.36,5.59,73700.0],["2019-08-27",5.57,5.68,5.29,5.4,121300.0],["2019-08-28",5.31,5.64,5.29,5.41,96700.0],["2019-08-29",5.33,5.5,5.28,5.36,25600.0],["2019-08-30",5.37,5.59,5.24,5.59,62300.0],["2019-09-03",5.53,5.54,5.26,5.26,77100.0],["2019-09-04",5.43,5.43,5.14,5.19,69900.0],["2019-09-05",5.25,5.35,5.13,5.25,10600.0],["2019-09-06",5.21,5.36,5.18,5.26,35500.0],["2019-09-09",5.26,5.74,5.22,5.69,48100.0],["2019-09-10",5.66,6.17,5.51,6.03,83300.0],["2019-09-11",6.0,6.29,5.95,6.24,74300.0],["2019-09-12",6.3,6.58,6.21,6.21,69100.0],["2019-09-13",6.22,6.31,6.0,6.24,82100.0],["2019-09-16",6.2,6.38,6.06,6.34,86100.0],["2019-09-17",6.16,6.94,6.15,6.87,75500.0],["2019-09-18",6.9,7.2,6.64,6.82,139500.0],["2019-09-19",6.86,6.87,6.52,6.67,36500.0],["2019-09-20",6.9,7.49,6.88,7.14,478300.0],["2019-09-23",7.21,7.27,6.55,6.82,210600.0],["2019-09-24",6.76,6.95,6.39,6.75,65200.0],["2019-09-25",6.68,6.7,6.27,6.28,47100.0],["2019-09-26",6.34,6.55,6.22,6.33,58700.0],["2019-09-27",6.35,6.58,6.2,6.2,82500.0],["2019-09-30",6.25,6.36,5.87,6.32,108600.0],["2019-10-01",6.39,6.39,5.8,5.88,77600.0],["2019-10-02",5.81,5.95,5.65,5.9,59900.0],["2019-10-03",5.93,6.09,5.81,6.03,47100.0],["2019-10-04",6.03,6.5,5.9,6.3,99300.0],["2019-10-07",6.34,6.57,6.31,6.41,27400.0],["2019-10-08",6.4,6.44,5.7,5.94,105000.0],["2019-10-09",5.91,6.08,5.66,5.79,76300.0],["2019-10-10",5.78,6.0,5.77,5.92,53700.0],["2019-10-11",5.92,6.21,5.92,6.2,45500.0],["2019-10-14",6.15,6.36,6.11,6.32,32800.0],["2019-10-15",6.39,6.58,6.3,6.33,90600.0],["2019-10-16",6.35,6.55,5.85,6.12,83300.0],["2019-10-17",6.16,6.22,5.95,6.13,124900.0],["2019-10-18",6.08,6.16,5.94,6.06,135500.0],["2019-10-21",6.25,6.42,5.61,5.83,182200.0],["2019-10-22",6.8,6.92,6.17,6.43,2215300.0],["2019-10-23",6.39,6.6,6.12,6.21,484400.0],["2019-10-24",6.19,6.3,5.74,5.86,219700.0],["2019-10-25",5.96,6.21,5.8,5.9,169400.0],["2019-10-28",5.92,6.01,5.71,5.85,105500.0],["2019-10-29",5.88,6.02,5.87,5.98,55300.0],["2019-10-30",6.0,6.04,5.72,5.95,45200.0],["2019-10-31",5.93,6.1,5.91,5.95,72100.0],["2019-11-01",5.94,6.0,5.9,5.9,61700.0],["2019-11-04",5.91,6.07,5.9,6.0,40000.0],["2019-11-05",6.0,6.1,5.95,6.1,36100.0],["2019-11-06",6.09,6.18,5.95,5.99,57700.0],["2019-11-07",6.02,6.04,5.67,5.73,57700.0],["2019-11-08",5.73,5.82,5.64,5.75,33900.0],["2019-11-11",5.75,5.75,5.44,5.59,43600.0],["2019-11-12",5.55,5.67,5.51,5.59,21700.0],["2019-11-13",5.59,5.86,5.58,5.75,32300.0],["2019-11-14",5.75,6.22,5.56,6.01,65200.0],["2019-11-15",5.5,6.06,5.5,5.86,135300.0],["2019-11-18",5.82,5.87,5.5,5.61,46700.0],["2019-11-19",5.69,5.98,5.67,5.88,79400.0],["2019-11-20",5.95,6.12,5.86,5.94,120300.0],["2019-11-21",5.95,6.05,5.87,6.05,33800.0],["2019-11-22",6.02,6.24,5.94,6.24,87300.0],["2019-11-25",6.23,6.36,6.13,6.27,95400.0],["2019-11-26",6.3,6.4,6.1,6.29,89900.0],["2019-11-27",6.3,6.43,6.23,6.32,48300.0],["2019-11-29",6.32,6.46,6.25,6.4,22900.0],["2019-12-02",6.35,6.44,6.25,6.33,34300.0],["2019-12-03",6.23,6.23,6.05,6.2,49900.0],["2019-12-04",6.11,6.11,6.0,6.0,44200.0],["2019-12-05",5.96,6.04,5.86,5.98,66300.0],["2019-12-06",6.0,6.04,5.97,5.97,15500.0],["2019-12-09",5.93,6.18,5.93,6.03,22500.0],["2019-12-10",6.1,6.29,6.0,6.03,125800.0],["2019-12-11",6.14,6.59,6.12,6.41,175000.0],["2019-12-12",6.45,6.5,6.4,6.49,33600.0],["2019-12-13",6.49,6.6,6.24,6.28,44700.0],["2019-12-16",6.36,6.36,6.2,6.22,14300.0],["2019-12-17",6.23,6.44,6.17,6.41,58700.0],["2019-12-18",6.45,6.6,6.4,6.55,59500.0],["2019-12-19",6.47,6.79,6.28,6.54,84900.0],["2019-12-20",6.51,6.9,6.31,6.9,83600.0],["2019-12-23",6.99,7.05,6.72,6.98,83900.0],["2019-12-24",6.99,7.0,6.91,7.0,14200.0],["2019-12-26",7.0,7.23,6.91,7.1,44700.0],["2019-12-27",7.17,7.2,6.83,7.02,31000.0],["2019-12-30",7.0,7.25,6.99,7.1,53000.0],["2019-12-31",7.2,7.25,7.0,7.2,51300.0],["2020-01-02",7.25,7.6,7.2,7.47,85900.0],["2020-01-03",7.45,7.45,7.25,7.34,52400.0],["2020-01-06",7.29,7.45,7.06,7.3,58700.0],["2020-01-07",7.3,7.48,7.27,7.38,110900.0],["2020-01-08",7.44,7.48,7.2,7.33,57400.0],["2020-01-09",7.5,7.7,7.28,7.34,80000.0],["2020-01-10",7.36,7.5,7.06,7.39,78200.0],["2020-01-13",7.39,7.53,7.26,7.36,15700.0],["2020-01-14",7.37,7.5,7.15,7.2,137100.0],["2020-01-15",7.08,7.51,7.08,7.36,84500.0],["2020-01-16",7.36,7.47,7.2,7.47,43100.0],["2020-01-17",7.5,7.5,7.13,7.14,49000.0],["2020-01-21",7.4,7.45,7.18,7.38,41800.0],["2020-01-22",7.43,7.43,6.87,6.88,120900.0],["2020-01-23",6.77,6.91,6.7,6.71,48500.0],["2020-01-24",6.69,6.85,6.39,6.44,53800.0],["2020-01-27",6.43,6.74,6.32,6.39,60800.0],["2020-01-28",6.87,7.08,6.81,6.9,88100.0],["2020-01-29",6.95,7.06,6.95,6.98,60600.0],["2020-01-30",7.03,7.08,6.83,6.87,28500.0],["2020-01-31",6.9,7.01,6.62,6.66,19800.0],["2020-02-03",6.74,7.02,6.65,6.69,57600.0],["2020-02-04",6.89,7.0,6.78,6.81,39200.0],["2020-02-05",6.8,6.95,6.71,6.79,24600.0],["2020-02-06",6.8,6.87,6.65,6.65,37200.0],["2020-02-07",6.7,6.92,6.68,6.74,31800.0],["2020-02-10",6.8,7.13,6.76,6.78,47000.0],["2020-02-11",6.79,6.88,6.72,6.82,73700.0],["2020-02-12",6.81,6.97,6.73,6.76,65300.0],["2020-02-13",6.8,6.9,6.69,6.86,67600.0],["2020-02-14",6.9,7.25,6.75,7.01,87400.0],["2020-02-18",7.09,7.5,7.0,7.31,187500.0],["2020-02-19",6.37,6.85,6.07,6.8,381200.0],["2020-02-20",6.74,6.88,6.41,6.5,91300.0],["2020-02-21",6.49,6.49,6.12,6.26,62700.0],["2020-02-24",6.11,6.19,5.81,5.98,63400.0],["2020-02-25",5.98,6.01,5.69,5.74,91700.0],["2020-02-26",5.74,6.0,5.65,5.75,59600.0],["2020-02-27",5.7,5.74,5.11,5.4,136900.0],["2020-02-28",5.4,5.44,5.15,5.4,44200.0],["2020-03-02",5.48,5.66,5.4,5.51,34800.0],["2020-03-03",5.74,6.0,5.65,5.69,60500.0],["2020-03-04",5.71,5.97,5.71,5.81,40100.0],["2020-03-05",5.73,5.77,5.44,5.56,106700.0],["2020-03-06",5.68,5.85,5.21,5.32,81500.0],["2020-03-09",5.17,5.2,4.51,4.69,116900.0],["2020-03-10",4.92,4.97,4.4,4.54,63400.0],["2020-03-11",4.54,4.54,3.81,4.2,118800.0],["2020-03-12",3.84,3.84,2.9,3.58,155700.0],["2020-03-13",3.69,4.06,3.26,3.9,83900.0],["2020-03-16",3.25,3.38,3.06,3.1,69800.0],["2020-03-17",3.29,3.6,3.17,3.2,162300.0],["2020-03-18",3.0,3.0,2.5,2.87,160600.0],["2020-03-19",2.83,3.25,2.52,3.15,125300.0],["2020-03-20",3.2,3.53,2.99,3.1,104000.0],["2020-03-23",3.07,3.28,2.75,2.99,77700.0],["2020-03-24",3.0,3.3,3.0,3.3,85400.0],["2020-03-25",3.35,3.38,3.15,3.19,69200.0],["2020-03-26",3.27,3.34,3.2,3.33,70600.0],["2020-03-27",3.51,4.87,3.43,4.36,307900.0],["2020-03-30",4.59,4.88,3.88,4.0,138200.0],["2020-03-31",4.07,4.27,3.96,4.1,52100.0],["2020-04-01",4.09,4.09,3.72,3.99,57000.0],["2020-04-02",4.0,4.0,3.69,3.7,81500.0],["2020-04-03",3.67,3.7,3.42,3.5,49300.0],["2020-04-06",3.75,3.91,3.61,3.63,26100.0],["2020-04-07",3.89,4.08,3.55,3.83,47400.0],["2020-04-08",3.85,4.25,3.61,4.25,77700.0],["2020-04-09",4.4,4.48,4.01,4.37,47200.0],["2020-04-13",4.34,4.34,3.98,4.13,69300.0],["2020-04-14",4.13,4.5,4.13,4.36,56900.0],["2020-04-15",4.3,4.3,3.98,4.15,54500.0],["2020-04-16",4.11,4.11,3.88,3.95,42100.0],["2020-04-17",4.0,4.38,3.95,4.21,158200.0],["2020-04-20",4.09,4.28,4.01,4.22,28700.0],["2020-04-21",4.32,4.41,4.12,4.21,80100.0],["2020-04-22",4.18,4.49,4.18,4.42,39200.0],["2020-04-23",4.28,4.49,4.21,4.45,31100.0],["2020-04-24",4.45,4.87,4.41,4.71,73800.0],["2020-04-27",4.97,5.06,4.8,5.06,47800.0],["2020-04-28",5.05,5.06,4.88,4.97,45900.0],["2020-04-29",5.04,5.23,4.9,5.0,69000.0],["2020-04-30",4.91,5.2,4.91,5.18,45200.0],["2020-05-01",5.06,5.17,5.0,5.17,37900.0],["2020-05-04",5.21,5.47,5.11,5.45,50600.0],["2020-05-05",5.49,5.79,5.3,5.45,85500.0],["2020-05-06",5.33,5.6,5.18,5.43,58300.0],["2020-05-07",5.42,5.5,5.26,5.46,31600.0],["2020-05-08",5.41,5.65,5.35,5.55,58800.0],["2020-05-11",5.55,5.8,5.38,5.53,132600.0],["2020-05-12",5.62,5.7,5.27,5.42,49400.0],["2020-05-13",5.35,5.38,5.04,5.23,100900.0],["2020-05-14",5.1,5.2,4.97,5.2,48200.0],["2020-05-15",4.7,5.09,4.33,4.75,158200.0],["2020-05-18",4.75,4.88,4.56,4.7,84400.0],["2020-05-19",4.64,5.11,4.62,4.69,58000.0],["2020-05-20",4.69,4.79,4.57,4.74,90900.0],["2020-05-21",4.74,4.85,4.7,4.74,24800.0],["2020-05-22",4.8,4.81,4.52,4.78,74100.0],["2020-05-26",4.85,4.93,4.8,4.83,85800.0],["2020-05-27",4.83,4.9,4.8,4.85,60700.0],["2020-05-28",4.84,4.88,4.57,4.57,91300.0],["2020-05-29",4.62,4.74,4.38,4.6,51000.0],["2020-06-01",4.75,5.14,4.72,5.01,126400.0],["2020-06-02",5.1,5.24,5.05,5.14,126000.0],["2020-06-03",5.23,5.25,5.03,5.16,55600.0],["2020-06-04",5.2,5.28,5.05,5.15,64700.0],["2020-06-05",5.17,5.42,5.12,5.42,76300.0],["2020-06-08",5.4,5.74,5.3,5.62,133700.0],["2020-06-09",5.6,5.72,5.32,5.47,146700.0],["2020-06-10",5.43,5.59,5.38,5.38,82000.0],["2020-06-11",5.02,5.29,4.82,4.83,80700.0],["2020-06-12",4.85,5.25,4.85,5.17,69500.0],["2020-06-15",5.2,5.64,5.15,5.5,111400.0],["2020-06-16",5.64,5.71,5.48,5.69,68100.0],["2020-06-17",5.67,5.98,5.55,5.88,96300.0],["2020-06-18",5.8,5.95,5.71,5.81,62400.0],["2020-06-19",5.84,6.09,5.26,5.7,167800.0],["2020-06-22",5.69,5.9,5.59,5.64,64500.0],["2020-06-23",5.77,5.94,5.67,5.77,75400.0],["2020-06-24",5.82,5.97,5.79,5.86,86500.0],["2020-06-25",5.86,6.24,5.86,6.09,269200.0],["2020-06-26",6.01,6.5,5.86,6.06,1849500.0],["2020-06-29",6.16,6.44,5.5,5.65,204600.0],["2020-06-30",5.62,5.76,5.35,5.45,108800.0],["2020-07-01",5.43,5.8,5.38,5.73,105500.0],["2020-07-02",5.82,5.85,5.52,5.52,28200.0],["2020-07-06",5.62,5.71,5.38,5.42,42300.0],["2020-07-07",5.46,5.82,5.3,5.34,358700.0],["2020-07-08",5.35,5.74,5.16,5.21,175200.0],["2020-07-09",5.27,5.39,5.01,5.13,163100.0],["2020-07-10",5.11,5.62,4.84,5.05,460900.0],["2020-07-13",5.06,5.38,4.84,4.96,417200.0],["2020-07-14",4.98,5.08,4.8,5.03,180000.0],["2020-07-15",5.12,5.41,4.97,5.33,77600.0],["2020-07-16",5.3,5.49,5.16,5.35,224800.0],["2020-07-17",5.32,5.52,5.21,5.48,55600.0],["2020-07-20",5.51,5.77,5.51,5.7,58700.0],["2020-07-21",5.74,5.98,5.63,5.82,67800.0],["2020-07-22",5.77,5.89,5.62,5.85,47800.0],["2020-07-23",5.84,5.86,5.66,5.68,37700.0],["2020-07-24",5.68,5.81,5.53,5.61,54800.0],["2020-07-27",5.65,6.0,5.65,5.95,81500.0],["2020-07-28",5.95,6.91,5.65,5.76,883500.0],["2020-07-29",5.73,6.07,5.61,5.95,99000.0],["2020-07-30",5.97,6.19,5.8,6.16,93700.0],["2020-07-31",6.39,6.83,6.26,6.68,355800.0],["2020-08-03",7.0,7.15,6.7,6.74,632400.0],["2020-08-04",6.99,7.0,6.67,6.78,235000.0],["2020-08-05",6.86,6.94,6.5,6.85,193600.0],["2020-08-06",7.0,7.01,6.59,6.76,146400.0],["2020-08-07",6.75,6.75,6.35,6.64,196700.0],["2020-08-10",7.53,8.74,7.4,7.83,4496000.0],["2020-08-11",7.08,7.37,6.55,6.85,1263400.0],["2020-08-12",6.07,6.8,6.0,6.38,792400.0],["2020-08-13",6.18,6.97,6.18,6.7,386300.0],["2020-08-14",6.67,7.43,6.55,7.08,617000.0],["2020-08-17",7.17,7.48,7.1,7.15,477900.0],["2020-08-18",7.19,7.4,7.17,7.37,285600.0],["2020-08-19",7.37,7.41,7.24,7.3,298500.0],["2020-08-20",7.28,7.43,7.15,7.2,223100.0],["2020-08-21",7.16,7.2,6.8,6.82,371200.0],["2020-08-24",6.91,7.04,6.6,6.61,259800.0],["2020-08-25",6.7,6.95,6.54,6.93,227200.0],["2020-08-26",7.0,7.05,6.62,6.73,193100.0],["2020-08-27",6.61,6.9,6.61,6.69,234200.0],["2020-08-28",6.95,7.5,6.92,7.2,818800.0],["2020-08-31",7.16,7.92,7.15,7.84,848100.0],["2020-09-01",7.87,7.95,7.51,7.73,437300.0],["2020-09-02",7.7,7.76,7.53,7.7,298800.0],["2020-09-03",7.65,7.75,6.95,7.3,516900.0],["2020-09-04",7.29,7.4,6.76,7.26,394800.0],["2020-09-08",7.19,7.66,6.77,7.37,478400.0],["2020-09-09",7.58,8.05,7.5,7.9,583700.0],["2020-09-10",7.93,8.1,7.3,7.62,697900.0],["2020-09-11",7.72,8.0,7.53,7.7,385800.0],["2020-09-14",8.15,8.43,7.81,8.34,1426600.0],["2020-09-15",8.23,8.23,7.58,7.88,1087700.0],["2020-09-16",7.6,7.85,7.25,7.67,779900.0],["2020-09-17",7.55,8.19,7.41,8.12,816700.0],["2020-09-18",8.24,9.12,7.8,9.06,1222100.0],["2020-09-21",8.49,9.0,8.45,8.73,654000.0],["2020-09-22",8.77,8.88,8.49,8.56,439400.0],["2020-09-23",8.65,8.83,8.52,8.63,395700.0],["2020-09-24",8.35,8.47,7.79,8.18,409400.0],["2020-09-25",8.68,8.7,8.11,8.28,988300.0],["2020-09-28",8.3,8.35,7.24,8.01,663300.0],["2020-09-29",7.86,8.0,7.39,7.82,434800.0],["2020-09-30",8.38,8.4,7.43,7.9,2022900.0],["2020-10-01",7.85,7.92,7.17,7.23,952100.0],["2020-10-02",6.73,7.26,6.72,6.96,575200.0],["2020-10-05",7.04,7.09,6.75,6.97,326500.0],["2020-10-06",6.85,6.99,6.63,6.65,320600.0],["2020-10-07",6.73,7.45,6.73,6.97,598800.0],["2020-10-08",7.01,7.24,6.96,7.03,230900.0],["2020-10-09",7.0,7.08,6.85,6.99,231100.0],["2020-10-12",6.96,6.97,6.72,6.93,189400.0],["2020-10-13",6.84,7.02,6.8,6.93,318900.0],["2020-10-14",7.38,8.14,7.21,7.77,2072500.0],["2020-10-15",7.8,7.95,7.35,7.73,415200.0],["2020-10-16",7.9,7.99,7.7,7.73,266400.0],["2020-10-19",8.07,8.39,7.99,8.31,687500.0],["2020-10-20",8.31,8.44,7.91,7.92,341600.0],["2020-10-21",7.97,7.97,7.54,7.55,241800.0],["2020-10-22",7.53,7.98,7.5,7.94,173200.0],["2020-10-23",8.0,8.0,7.56,7.64,149600.0],["2020-10-26",7.6,7.71,7.43,7.6,184600.0],["2020-10-27",7.59,8.4,7.46,8.13,948500.0],["2020-10-28",8.0,8.03,7.44,7.57,436900.0],["2020-10-29",7.6,7.77,7.42,7.66,303100.0],["2020-10-30",7.68,7.68,7.05,7.29,332100.0],["2020-11-02",7.29,7.33,6.87,7.02,198000.0],["2020-11-03",7.15,7.24,6.88,7.02,319500.0],["2020-11-04",7.01,7.22,6.98,7.09,188600.0],["2020-11-05",7.11,7.21,6.91,6.97,209800.0],["2020-11-06",6.93,7.09,6.91,6.95,188200.0],["2020-11-09",7.21,7.27,6.53,6.68,400800.0],["2020-11-10",6.68,7.04,6.54,6.98,251600.0],["2020-11-11",7.07,7.4,7.0,7.32,191400.0],["2020-11-12",7.25,7.42,7.15,7.39,211800.0],["2020-11-13",7.3,7.34,6.91,7.21,292500.0],["2020-11-16",7.23,7.5,7.22,7.43,214900.0],["2020-11-17",7.3,7.68,7.29,7.53,225800.0],["2020-11-18",7.5,7.63,7.31,7.38,164200.0],["2020-11-19",7.38,7.57,7.31,7.35,104200.0],["2020-11-20",7.32,7.39,7.2,7.36,132300.0],["2020-11-23",7.36,7.56,7.28,7.44,133200.0],["2020-11-24",7.4,7.46,7.16,7.28,176600.0],["2020-11-25",7.63,7.64,7.28,7.5,269400.0],["2020-11-27",7.6,8.05,7.56,7.95,220000.0],["2020-11-30",7.98,8.0,7.68,7.94,197100.0],["2020-12-01",8.0,8.14,7.7,7.72,161500.0],["2020-12-02",7.7,8.18,7.66,8.06,218300.0],["2020-12-03",8.06,8.2,8.0,8.08,128600.0],["2020-12-04",8.13,8.31,8.0,8.16,185100.0],["2020-12-07",8.15,8.38,8.08,8.36,117300.0],["2020-12-08",8.36,8.93,8.36,8.83,263400.0],["2020-12-09",8.87,8.87,8.34,8.66,198900.0],["2020-12-10",8.6,8.95,8.5,8.62,140200.0],["2020-12-11",8.59,8.85,8.48,8.78,107200.0],["2020-12-14",8.81,9.09,8.73,8.77,224800.0],["2020-12-15",8.75,8.8,7.65,7.95,613900.0],["2020-12-16",7.91,8.06,7.7,7.87,135400.0],["2020-12-17",7.95,8.4,7.84,8.29,182900.0],["2020-12-18",8.31,8.82,8.24,8.64,529700.0],["2020-12-21",8.48,8.87,8.4,8.8,127100.0],["2020-12-22",8.85,8.89,8.62,8.79,162400.0],["2020-12-23",8.73,8.99,8.6,8.67,139800.0],["2020-12-24",8.71,8.98,8.64,8.78,79900.0],["2020-12-28",8.78,9.4,8.33,8.39,352400.0],["2020-12-29",8.5,8.5,7.91,8.0,180000.0],["2020-12-30",8.08,8.38,8.06,8.11,70400.0],["2020-12-31",8.15,8.16,7.95,8.13,80800.0],["2021-01-04",8.18,8.26,7.86,8.11,124600.0],["2021-01-05",8.21,8.21,7.82,8.12,114500.0],["2021-01-06",8.05,8.24,7.74,7.93,122800.0],["2021-01-07",7.97,8.13,7.88,8.07,132400.0],["2021-01-08",8.06,8.5,8.04,8.37,193000.0],["2021-01-11",8.41,8.65,8.3,8.49,87700.0],["2021-01-12",8.53,8.64,8.33,8.57,73000.0],["2021-01-13",8.59,8.82,8.47,8.63,69100.0],["2021-01-14",8.63,9.23,8.63,9.12,208000.0],["2021-01-15",9.05,9.35,8.7,9.07,166300.0],["2021-01-19",9.27,9.49,8.85,9.43,228100.0],["2021-01-20",9.45,9.48,9.18,9.2,232600.0],["2021-01-21",9.35,9.35,8.93,9.13,98800.0],["2021-01-22",9.06,9.31,8.86,9.25,143500.0],["2021-01-25",9.25,9.25,8.67,9.04,107200.0],["2021-01-26",9.08,9.16,8.73,8.77,124900.0],["2021-01-27",8.75,8.79,8.34,8.46,127400.0],["2021-01-28",8.6,9.23,8.55,9.09,141900.0],["2021-01-29",9.02,9.1,8.75,8.92,76100.0],["2021-02-01",8.95,9.2,8.72,9.03,127400.0],["2021-02-02",9.15,9.19,8.83,9.0,132000.0],["2021-02-03",9.0,9.1,8.72,8.98,171400.0],["2021-02-04",8.98,9.38,8.92,9.32,299500.0],["2021-02-05",9.41,9.9,9.25,9.88,235500.0],["2021-02-08",10.0,10.29,9.79,10.05,490000.0],["2021-02-09",10.14,10.3,9.84,9.88,155700.0],["2021-02-10",10.11,10.2,9.52,9.85,152500.0],["2021-02-11",9.95,10.0,9.61,9.78,95200.0],["2021-02-12",9.73,10.14,9.61,10.0,93200.0],["2021-02-16",10.01,10.28,9.82,10.04,150300.0],["2021-02-17",10.2,10.26,9.85,10.07,69200.0],["2021-02-18",10.1,10.15,9.63,10.02,104100.0],["2021-02-19",10.03,10.21,9.65,9.69,123000.0],["2021-02-22",9.63,9.63,8.7,8.94,168200.0],["2021-02-23",9.21,9.35,8.28,8.56,183700.0],["2021-02-24",8.8,8.91,8.47,8.67,90800.0],["2021-02-25",8.7,8.81,8.2,8.24,311100.0],["2021-02-26",8.43,8.52,7.83,7.91,216100.0],["2021-03-01",8.06,8.28,7.92,8.15,125800.0],["2021-03-02",8.2,8.48,7.94,8.26,190900.0],["2021-03-03",8.36,8.93,8.15,8.18,196500.0],["2021-03-04",8.22,8.38,7.35,7.72,430100.0],["2021-03-05",7.87,7.89,7.03,7.72,225300.0],["2021-03-08",7.76,7.8,7.4,7.48,148200.0],["2021-03-09",7.59,8.04,7.48,7.73,117600.0],["2021-03-10",7.79,7.99,7.7,7.83,139500.0],["2021-03-11",7.95,8.39,7.84,8.34,159000.0],["2021-03-12",8.39,8.41,8.05,8.21,140400.0],["2021-03-15",8.21,8.21,7.71,8.08,198600.0],["2021-03-16",8.06,8.06,7.56,7.92,254400.0],["2021-03-17",7.7,8.27,7.55,8.02,219900.0],["2021-03-18",8.0,8.5,7.94,8.22,214800.0],["2021-03-19",8.21,8.5,7.92,7.99,327100.0],["2021-03-22",8.05,8.2,7.5,7.65,180000.0],["2021-03-23",7.71,7.71,6.95,7.16,210400.0],["2021-03-24",7.21,7.22,6.74,6.93,154500.0],["2021-03-25",6.95,7.16,6.78,6.97,89900.0],["2021-03-26",7.0,7.29,6.92,7.01,161800.0],["2021-03-29",6.98,7.16,6.92,6.96,205400.0],["2021-03-30",6.97,7.09,6.8,6.98,161200.0],["2021-03-31",7.05,7.36,7.02,7.32,140100.0],["2021-04-01",7.33,7.49,7.11,7.31,81000.0],["2021-04-05",7.43,7.43,7.11,7.36,130800.0],["2021-04-06",7.31,7.75,7.25,7.51,140800.0],["2021-04-07",7.53,7.64,7.26,7.35,95600.0],["2021-04-08",7.07,7.6,7.07,7.23,299300.0],["2021-04-09",7.22,7.6,7.12,7.5,150100.0],["2021-04-12",7.5,7.59,7.15,7.4,181600.0],["2021-04-13",7.34,7.45,7.21,7.43,241300.0],["2021-04-14",7.47,7.71,7.42,7.57,143600.0],["2021-04-15",7.57,8.6,7.57,8.56,711400.0],["2021-04-16",8.5,8.5,7.68,8.08,259600.0],["2021-04-19",8.1,8.15,7.7,7.81,112300.0],["2021-04-20",7.81,7.99,7.56,7.75,93900.0],["2021-04-21",7.77,8.08,7.66,8.03,82900.0],["2021-04-22",8.11,8.11,7.76,7.83,146900.0],["2021-04-23",7.9,8.14,7.82,8.12,128800.0],["2021-04-26",8.23,8.49,8.15,8.34,169600.0],["2021-04-27",8.41,8.49,8.1,8.31,183400.0],["2021-04-28",8.26,8.65,8.16,8.53,276400.0],["2021-04-29",8.53,8.84,8.31,8.7,236900.0],["2021-04-30",8.72,8.75,8.45,8.68,223400.0],["2021-05-03",8.69,8.72,8.41,8.61,236600.0],["2021-05-04",8.56,8.57,8.07,8.48,238400.0],["2021-05-05",8.58,8.59,8.03,8.19,263700.0],["2021-05-06",8.22,8.31,7.8,8.09,264800.0],["2021-05-07",8.16,8.19,7.68,7.91,171400.0],["2021-05-10",7.94,8.08,7.58,7.7,297500.0],["2021-05-11",7.63,8.0,7.44,7.85,222700.0],["2021-05-12",7.85,7.98,7.62,7.84,99600.0],["2021-05-13",7.98,8.06,7.57,7.73,449400.0],["2021-05-14",8.02,8.45,7.91,8.25,444800.0],["2021-05-17",8.22,8.4,8.08,8.33,204100.0],["2021-05-18",8.39,8.73,8.28,8.43,298800.0],["2021-05-19",8.36,8.61,8.22,8.56,187000.0],["2021-05-20",8.6,8.62,8.23,8.25,298800.0],["2021-05-21",8.37,8.58,8.18,8.34,195700.0],["2021-05-24",8.57,8.9,8.52,8.85,921000.0],["2021-05-25",8.85,8.85,8.33,8.46,627100.0],["2021-05-26",8.55,8.66,8.09,8.58,721600.0],["2021-05-27",8.5,8.62,8.26,8.49,630200.0],["2021-05-28",7.21,8.05,6.89,7.06,2693700.0],["2021-06-01",6.64,6.94,6.16,6.21,1470700.0],["2021-06-02",6.31,6.34,5.9,5.95,728400.0],["2021-06-03",6.0,6.37,5.76,6.27,846700.0],["2021-06-04",6.3,6.4,6.09,6.17,498700.0],["2021-06-07",6.23,6.32,6.0,6.26,673000.0],["2021-06-08",6.15,6.38,6.15,6.31,385200.0],["2021-06-09",6.26,6.5,6.25,6.33,337800.0],["2021-06-10",6.34,7.37,6.3,6.42,3507400.0],["2021-06-11",6.57,6.84,6.51,6.79,479600.0],["2021-06-14",6.82,6.98,6.42,6.52,705300.0],["2021-06-15",6.54,8.35,6.27,6.83,7710700.0],["2021-06-16",6.6,6.69,6.07,6.45,1735100.0],["2021-06-17",6.5,6.56,6.19,6.27,583600.0],["2021-06-18",6.18,6.26,5.95,5.98,782700.0],["2021-06-21",6.01,6.07,5.82,5.96,466600.0],["2021-06-22",5.97,6.0,5.65,5.71,634500.0],["2021-06-23",5.84,6.1,5.72,5.91,410300.0],["2021-06-24",5.95,6.09,5.86,6.08,422100.0],["2021-06-25",6.05,6.23,6.02,6.22,2511800.0],["2021-06-28",6.24,6.34,6.05,6.27,630300.0],["2021-06-29",6.32,6.32,6.16,6.25,237100.0],["2021-06-30",6.25,6.33,6.1,6.16,219000.0],["2021-07-01",6.21,6.32,6.14,6.26,312300.0],["2021-07-02",6.21,6.3,5.94,6.01,467700.0],["2021-07-06",6.1,6.14,5.51,5.64,675100.0],["2021-07-07",5.74,5.85,5.54,5.81,267700.0],["2021-07-08",5.65,5.69,5.55,5.65,161300.0],["2021-07-09",5.65,5.97,5.65,5.9,196200.0],["2021-07-12",5.94,6.02,5.63,5.65,250800.0],["2021-07-13",5.7,5.82,5.57,5.62,216200.0],["2021-07-14",5.59,5.63,5.44,5.45,382700.0],["2021-07-15",5.35,5.55,5.28,5.48,167900.0],["2021-07-16",5.58,5.58,5.4,5.44,112400.0],["2021-07-19",5.37,5.49,5.21,5.45,183300.0],["2021-07-20",5.44,5.62,5.37,5.52,157200.0],["2021-07-21",5.57,5.8,5.52,5.71,96000.0],["2021-07-22",5.75,5.78,5.57,5.69,99500.0],["2021-07-23",5.75,5.75,5.53,5.59,78700.0],["2021-07-26",5.63,5.9,5.56,5.65,215500.0],["2021-07-27",5.68,5.68,5.37,5.39,125000.0],["2021-07-28",5.45,5.62,5.41,5.56,69800.0],["2021-07-29",5.6,5.74,5.47,5.5,285100.0],["2021-07-30",5.52,5.58,5.12,5.14,234700.0],["2021-08-02",5.52,5.89,5.31,5.74,932300.0],["2021-08-03",5.8,5.89,5.43,5.81,667400.0],["2021-08-04",5.8,5.89,5.57,5.67,774300.0],["2021-08-05",5.78,6.08,5.51,5.89,1358300.0],["2021-08-06",5.95,6.0,5.54,5.87,2898200.0],["2021-08-09",5.17,5.26,4.78,4.82,2987700.0],["2021-08-10",4.86,4.86,4.53,4.56,1167200.0],["2021-08-11",4.59,4.64,4.38,4.6,582400.0],["2021-08-12",4.61,4.63,4.4,4.54,478100.0],["2021-08-13",4.52,4.61,4.38,4.42,335800.0],["2021-08-16",4.4,4.53,4.18,4.24,806300.0],["2021-08-17",4.2,4.33,4.03,4.2,515100.0],["2021-08-18",4.17,4.49,4.14,4.37,262500.0],["2021-08-19",4.35,4.4,4.22,4.27,323800.0],["2021-08-20",4.28,4.53,4.25,4.41,275000.0],["2021-08-23",4.54,4.89,4.53,4.81,432200.0],["2021-08-24",4.84,4.98,4.71,4.92,238100.0],["2021-08-25",4.9,5.1,4.79,5.05,278600.0],["2021-08-26",5.02,5.21,4.92,4.98,255800.0],["2021-08-27",5.0,5.14,4.92,5.07,354200.0],["2021-08-30",5.11,5.22,5.02,5.17,150900.0],["2021-08-31",5.17,5.38,5.13,5.27,315700.0],["2021-09-01",5.3,5.32,5.17,5.25,134400.0],["2021-09-02",5.25,5.35,5.2,5.3,209100.0],["2021-09-03",5.27,5.32,5.17,5.21,203100.0],["2021-09-07",5.17,5.33,5.16,5.22,116100.0],["2021-09-08",5.23,5.23,4.95,4.98,225600.0],["2021-09-09",4.96,5.19,4.95,5.1,157200.0],["2021-09-10",5.1,5.22,4.99,5.01,240700.0],["2021-09-13",5.02,5.18,4.94,5.07,140400.0],["2021-09-14",5.06,5.14,4.91,4.91,104800.0],["2021-09-15",4.91,5.09,4.8,4.98,172400.0],["2021-09-16",4.98,5.13,4.91,5.07,130100.0],["2021-09-17",5.05,5.2,5.01,5.13,218800.0],["2021-09-20",4.98,5.1,4.84,4.87,177100.0],["2021-09-21",4.89,5.02,4.8,4.82,201800.0],["2021-09-22",4.86,5.1,4.86,5.0,205900.0],["2021-09-23",5.05,5.11,5.01,5.08,88900.0],["2021-09-24",5.06,5.1,4.99,5.01,96900.0],["2021-09-27",5.03,5.16,5.0,5.02,137200.0],["2021-09-28",5.02,5.17,4.98,5.01,175500.0],["2021-09-29",5.01,5.08,4.96,5.04,92800.0],["2021-09-30",5.03,5.11,4.98,5.04,116100.0],["2021-10-01",5.11,5.12,4.96,5.04,123100.0],["2021-10-04",5.04,5.05,4.9,4.9,87900.0],["2021-10-05",4.91,4.96,4.8,4.83,111500.0],["2021-10-06",4.81,4.83,4.72,4.74,70300.0],["2021-10-07",4.9,5.01,4.8,4.83,138700.0],["2021-10-08",5.0,5.04,4.88,4.99,274600.0],["2021-10-11",5.01,5.05,4.91,4.98,221900.0],["2021-10-12",5.01,5.13,4.95,5.13,252600.0],["2021-10-13",5.04,5.45,5.04,5.43,288800.0],["2021-10-14",5.5,5.5,5.17,5.19,313100.0],["2021-10-15",5.27,5.35,5.16,5.21,205100.0],["2021-10-18",5.25,5.28,5.11,5.15,157200.0],["2021-10-19",5.21,5.38,5.15,5.33,152300.0],["2021-10-20",5.34,5.61,5.28,5.51,215900.0],["2021-10-21",5.55,5.66,5.45,5.56,204300.0],["2021-10-22",5.5,5.57,5.45,5.51,279000.0],["2021-10-25",5.66,5.68,5.47,5.52,382500.0],["2021-10-26",5.62,5.75,5.5,5.66,173000.0],["2021-10-27",5.66,5.75,5.61,5.63,173200.0],["2021-10-28",5.59,5.9,5.35,5.78,1574200.0],["2021-10-29",5.9,5.91,5.65,5.76,370600.0],["2021-11-01",5.8,6.39,5.8,6.31,877300.0],["2021-11-02",6.42,6.72,6.17,6.59,815400.0],["2021-11-03",6.62,6.65,6.35,6.53,809600.0],["2021-11-04",6.5,6.62,6.26,6.42,891900.0],["2021-11-05",6.56,6.56,6.02,6.29,1132300.0],["2021-11-08",6.09,6.1,5.49,5.62,2435400.0],["2021-11-09",5.35,5.35,4.86,5.15,1029600.0],["2021-11-10",5.07,5.12,4.79,4.86,443800.0],["2021-11-11",4.94,4.98,4.8,4.87,246600.0],["2021-11-12",4.86,5.1,4.83,5.02,313600.0],["2021-11-15",5.23,5.23,5.0,5.11,314300.0],["2021-11-16",4.51,4.99,4.51,4.85,599800.0],["2021-11-17",4.8,4.81,4.57,4.63,505400.0],["2021-11-18",4.6,4.69,4.39,4.52,368500.0],["2021-11-19",4.5,4.58,4.31,4.56,333200.0],["2021-11-22",4.55,4.55,4.34,4.42,233500.0],["2021-11-23",4.42,4.45,4.19,4.23,356300.0],["2021-11-24",4.23,4.34,4.16,4.32,265200.0],["2021-11-26",4.18,4.27,4.08,4.22,141400.0],["2021-11-29",4.33,4.37,3.94,4.02,401500.0],["2021-11-30",4.01,4.04,3.77,3.9,355300.0],["2021-12-01",4.0,4.02,3.65,3.66,229500.0],["2021-12-02",3.65,3.78,3.59,3.68,263900.0],["2021-12-03",3.69,3.76,3.54,3.71,379000.0],["2021-12-06",3.8,3.82,3.56,3.75,196100.0],["2021-12-07",3.86,4.09,3.76,4.03,254100.0],["2021-12-08",4.18,4.21,4.04,4.21,147700.0],["2021-12-09",4.22,4.25,4.11,4.12,297800.0],["2021-12-10",4.16,4.16,3.96,4.0,238700.0],["2021-12-13",4.0,4.09,3.86,3.98,179300.0],["2021-12-14",4.02,4.02,3.83,3.84,98200.0],["2021-12-15",3.84,4.0,3.72,3.98,148600.0],["2021-12-16",3.94,4.09,3.94,4.03,250300.0],["2021-12-17",3.99,4.2,3.95,4.13,313100.0],["2021-12-20",4.11,4.16,3.99,4.12,195200.0],["2021-12-21",4.12,4.26,4.09,4.21,137800.0],["2021-12-22",4.21,4.21,4.05,4.19,214200.0],["2021-12-23",4.17,4.31,4.15,4.26,136400.0],["2021-12-27",4.3,4.35,4.13,4.27,143700.0],["2021-12-28",4.27,4.38,4.22,4.25,123300.0],["2021-12-29",4.3,4.32,4.02,4.02,273900.0],["2021-12-30",4.04,4.36,4.03,4.28,189700.0],["2021-12-31",4.32,4.4,4.23,4.29,461700.0],["2022-01-03",4.36,4.69,4.29,4.69,303000.0],["2022-01-04",4.75,4.78,4.39,4.48,288300.0],["2022-01-05",4.48,4.48,4.18,4.25,172100.0],["2022-01-06",4.25,4.33,4.1,4.21,132900.0],["2022-01-07",4.18,4.29,4.08,4.27,135300.0],["2022-01-10",4.25,4.25,4.11,4.25,132500.0],["2022-01-11",4.26,4.39,4.19,4.37,217400.0],["2022-01-12",4.39,4.42,4.25,4.33,144000.0],["2022-01-13",4.33,4.33,4.16,4.16,153600.0],["2022-01-14",4.13,4.15,3.88,4.03,345700.0],["2022-01-18",4.0,4.0,3.88,3.93,184800.0],["2022-01-19",3.94,3.94,3.78,3.82,177500.0],["2022-01-20",3.85,3.9,3.74,3.75,229400.0],["2022-01-21",3.84,3.84,3.48,3.53,298300.0],["2022-01-24",3.4,3.48,3.01,3.43,470900.0],["2022-01-25",3.41,3.68,3.37,3.58,242600.0],["2022-01-26",3.67,3.86,3.51,3.57,229700.0],["2022-01-27",3.64,3.8,3.4,3.46,212100.0],["2022-01-28",3.47,3.62,3.31,3.56,295200.0],["2022-01-31",3.51,3.74,3.42,3.7,276500.0],["2022-02-01",3.58,3.81,3.49,3.74,157200.0],["2022-02-02",3.78,3.78,3.56,3.65,115100.0],["2022-02-03",3.54,3.6,3.4,3.45,102700.0],["2022-02-04",3.46,3.77,3.37,3.75,209800.0],["2022-02-07",3.71,3.84,3.67,3.78,113000.0],["2022-02-08",3.74,3.96,3.72,3.88,87700.0],["2022-02-09",3.95,4.06,3.91,3.94,115800.0],["2022-02-10",4.0,4.0,3.84,3.91,158900.0],["2022-02-11",3.9,3.98,3.75,3.79,62900.0],["2022-02-14",3.81,3.82,3.66,3.73,73300.0],["2022-02-15",3.72,3.96,3.72,3.85,62900.0],["2022-02-16",3.83,3.93,3.74,3.88,53900.0],["2022-02-17",3.87,3.87,3.7,3.79,52300.0],["2022-02-18",3.73,3.83,3.65,3.77,95400.0],["2022-02-22",3.68,3.78,3.56,3.65,150100.0],["2022-02-23",3.66,3.74,3.56,3.6,56200.0],["2022-02-24",3.45,3.66,3.4,3.64,99200.0],["2022-02-25",3.64,3.75,3.52,3.7,46500.0],["2022-02-28",3.65,3.89,3.61,3.76,47700.0],["2022-03-01",3.76,3.86,3.66,3.73,46700.0],["2022-03-02",3.71,3.89,3.67,3.85,52500.0],["2022-03-03",3.86,3.9,3.74,3.85,63700.0],["2022-03-04",3.79,3.97,3.78,3.88,52700.0],["2022-03-07",3.85,3.95,3.71,3.72,42400.0],["2022-03-08",3.74,3.9,3.55,3.8,69500.0],["2022-03-09",3.85,3.9,3.72,3.88,85500.0],["2022-03-10",3.8,3.89,3.78,3.85,21800.0],["2022-03-11",3.9,3.97,3.84,3.94,39300.0],["2022-03-14",3.93,3.97,3.75,3.85,81600.0],["2022-03-15",3.92,3.98,3.8,3.93,46000.0],["2022-03-16",3.99,4.03,3.88,3.93,105900.0],["2022-03-17",3.81,4.29,3.81,4.17,273200.0],["2022-03-18",4.08,4.35,4.08,4.21,107000.0],["2022-03-21",4.16,4.3,4.08,4.27,80300.0],["2022-03-22",4.23,4.4,4.23,4.33,75900.0],["2022-03-23",4.3,4.31,4.16,4.31,31300.0],["2022-03-24",4.33,4.45,4.3,4.45,79800.0],["2022-03-25",4.45,4.45,4.19,4.27,66900.0],["2022-03-28",4.23,4.29,4.0,4.15,73300.0],["2022-03-29",4.14,4.36,4.14,4.25,63500.0],["2022-03-30",4.19,4.28,4.19,4.25,38500.0],["2022-03-31",4.25,4.39,4.2,4.36,87400.0],["2022-04-01",4.39,4.4,4.27,4.32,79300.0],["2022-04-04",4.25,4.45,4.15,4.38,71500.0],["2022-04-05",4.35,4.44,4.26,4.28,33800.0],["2022-04-06",4.23,4.33,4.2,4.23,17300.0],["2022-04-07",4.25,4.3,4.08,4.2,51900.0],["2022-04-08",4.2,4.28,4.11,4.25,56300.0],["2022-04-11",4.45,4.5,3.77,3.81,2852200.0],["2022-04-12",3.58,4.05,3.57,3.87,326500.0],["2022-04-13",3.87,3.98,3.66,3.94,130000.0],["2022-04-14",3.97,3.97,3.8,3.87,69700.0],["2022-04-18",3.89,3.94,3.7,3.79,88000.0],["2022-04-19",3.79,3.93,3.75,3.93,63600.0],["2022-04-20",3.95,3.96,3.83,3.96,50300.0],["2022-04-21",3.97,3.97,3.82,3.85,42200.0],["2022-04-22",3.84,3.85,3.7,3.79,36300.0],["2022-04-25",3.73,3.84,3.7,3.79,52800.0],["2022-04-26",3.75,3.83,3.64,3.67,51400.0],["2022-04-27",3.64,3.72,3.6,3.68,46200.0],["2022-04-28",3.71,3.74,3.56,3.64,54100.0],["2022-04-29",3.64,3.66,3.53,3.53,47300.0],["2022-05-02",3.57,3.64,3.5,3.57,52100.0],["2022-05-03",3.68,3.68,3.42,3.51,41800.0],["2022-05-04",3.58,3.63,3.48,3.62,23200.0],["2022-05-05",3.55,3.64,3.53,3.58,14700.0],["2022-05-06",3.62,3.62,3.41,3.55,55400.0],["2022-05-09",3.47,3.55,3.25,3.27,72200.0],["2022-05-10",3.21,3.3,3.04,3.15,75700.0],["2022-05-11",3.2,3.22,3.05,3.07,52800.0],["2022-05-12",3.01,3.01,2.76,2.89,139200.0],["2022-05-13",3.19,3.29,2.8,3.11,171300.0],["2022-05-16",3.13,3.29,3.04,3.21,38900.0],["2022-05-17",3.3,3.3,3.18,3.27,48600.0],["2022-05-18",3.21,3.24,3.16,3.17,23100.0],["2022-05-19",3.15,3.3,3.15,3.19,38500.0],["2022-05-20",3.36,3.36,3.19,3.26,83200.0],["2022-05-23",3.24,3.39,3.16,3.26,74200.0],["2022-05-24",3.25,3.25,3.07,3.2,35600.0],["2022-05-25",3.2,3.29,3.1,3.24,58200.0],["2022-05-26",3.25,3.45,3.25,3.35,64100.0],["2022-05-27",3.4,3.41,3.11,3.17,197100.0],["2022-05-31",2.87,3.17,2.84,3.04,164300.0],["2022-06-01",3.23,3.24,2.95,2.98,88400.0],["2022-06-02",3.04,3.05,2.94,3.04,48800.0],["2022-06-03",3.04,3.04,2.87,2.93,63500.0],["2022-06-06",2.98,3.0,2.86,2.91,40300.0],["2022-06-07",2.91,3.03,2.91,3.0,108800.0],["2022-06-08",3.07,3.08,2.98,3.03,51900.0],["2022-06-09",3.01,3.03,2.97,2.98,24100.0],["2022-06-10",2.96,3.02,2.91,2.92,33400.0],["2022-06-13",2.88,2.93,2.84,2.86,74800.0],["2022-06-14",2.9,2.91,2.76,2.85,51800.0],["2022-06-15",2.73,2.98,2.73,2.94,27600.0],["2022-06-16",2.84,2.91,2.57,2.9,94500.0],["2022-06-17",2.88,2.95,2.82,2.93,79200.0],["2022-06-21",2.92,2.98,2.88,2.91,42800.0],["2022-06-22",2.93,2.95,2.84,2.9,63900.0],["2022-06-23",2.84,2.97,2.84,2.91,51200.0],["2022-06-24",3.0,3.16,2.95,2.96,467400.0],["2022-06-27",2.98,2.99,2.85,2.88,106500.0],["2022-06-28",2.92,2.92,2.51,2.55,195100.0],["2022-06-29",2.5,2.59,2.48,2.57,69900.0],["2022-06-30",2.47,2.64,2.47,2.62,20900.0],["2022-07-01",2.68,2.68,2.58,2.61,21000.0],["2022-07-05",2.67,2.69,2.56,2.62,80100.0],["2022-07-06",2.62,2.73,2.58,2.66,49700.0],["2022-07-07",2.75,2.86,2.64,2.85,167900.0],["2022-07-08",2.91,2.95,2.78,2.83,109500.0],["2022-07-11",2.83,2.91,2.66,2.66,62400.0],["2022-07-12",2.66,2.76,2.61,2.63,64200.0],["2022-07-13",2.61,2.72,2.61,2.67,40200.0],["2022-07-14",2.71,2.72,2.64,2.7,44500.0],["2022-07-15",2.68,2.9,2.62,2.79,39800.0],["2022-07-18",3.16,3.25,2.91,3.03,6178700.0],["2022-07-19",3.04,3.04,2.64,2.68,817800.0],["2022-07-20",2.65,2.88,2.63,2.81,224100.0],["2022-07-21",2.78,2.85,2.64,2.8,191200.0],["2022-07-22",2.83,2.84,2.65,2.72,168300.0],["2022-07-25",2.71,2.75,2.66,2.7,59300.0],["2022-07-26",2.66,2.71,2.63,2.66,54900.0],["2022-07-27",2.7,2.75,2.61,2.69,119100.0],["2022-07-28",2.74,2.74,2.62,2.74,48400.0],["2022-07-29",2.71,2.73,2.65,2.68,25900.0],["2022-08-01",2.64,2.64,2.53,2.55,78000.0],["2022-08-02",2.53,2.64,2.52,2.57,32300.0],["2022-08-03",2.61,2.83,2.56,2.79,62800.0],["2022-08-04",2.82,2.89,2.71,2.8,43600.0],["2022-08-05",2.77,2.98,2.77,2.94,83500.0],["2022-08-08",2.97,3.05,2.92,2.98,101400.0],["2022-08-09",2.94,2.97,2.79,2.92,90500.0],["2022-08-10",2.95,2.97,2.87,2.94,40200.0],["2022-08-11",2.96,3.05,2.94,3.01,73000.0],["2022-08-12",2.82,3.0,2.75,2.91,223100.0],["2022-08-15",2.93,2.99,2.66,2.68,166100.0],["2022-08-16",2.7,2.7,2.37,2.37,398100.0],["2022-08-17",2.37,2.49,2.35,2.43,269100.0],["2022-08-18",2.46,2.5,2.32,2.4,96000.0],["2022-08-19",2.35,2.4,2.31,2.33,43100.0],["2022-08-22",2.31,2.43,2.29,2.33,70700.0],["2022-08-23",2.38,2.4,2.29,2.3,27100.0],["2022-08-24",2.32,2.38,2.32,2.37,59000.0],["2022-08-25",2.38,2.39,2.26,2.3,147700.0],["2022-08-26",2.28,2.31,2.2,2.28,147000.0],["2022-08-29",2.25,2.35,2.25,2.28,45700.0],["2022-08-30",2.28,2.32,2.25,2.28,49000.0],["2022-08-31",2.26,2.34,2.24,2.26,34300.0],["2022-09-01",2.24,2.31,2.23,2.29,20600.0],["2022-09-02",2.29,2.33,2.27,2.32,22000.0],["2022-09-06",2.26,2.29,2.25,2.25,26300.0],["2022-09-07",2.21,2.29,2.21,2.27,5900.0],["2022-09-08",2.28,2.35,2.25,2.32,26200.0],["2022-09-09",2.32,2.32,2.25,2.27,35000.0],["2022-09-12",2.25,2.33,2.25,2.31,24700.0],["2022-09-13",2.17,2.28,2.13,2.21,63900.0],["2022-09-14",2.18,2.27,2.18,2.2,15400.0],["2022-09-15",2.21,2.24,2.16,2.19,29900.0],["2022-09-16",2.19,2.19,2.14,2.17,17500.0],["2022-09-19",2.12,2.22,2.06,2.11,78600.0],["2022-09-20",2.11,2.11,2.05,2.06,20400.0],["2022-09-21",2.02,2.12,2.01,2.1,14000.0],["2022-09-22",2.06,2.25,2.06,2.17,33600.0],["2022-09-23",2.11,2.16,1.95,2.07,73800.0],["2022-09-26",2.16,2.24,2.02,2.04,79900.0],["2022-09-27",2.05,2.15,2.04,2.12,88000.0],["2022-09-28",2.16,2.2,2.1,2.16,105600.0],["2022-09-29",2.15,2.19,2.06,2.12,72900.0],["2022-09-30",2.15,2.15,2.07,2.1,64200.0],["2022-10-03",2.14,2.16,2.03,2.12,54600.0],["2022-10-04",2.12,2.25,2.12,2.21,56100.0],["2022-10-05",2.16,2.31,2.16,2.24,18100.0],["2022-10-06",2.25,2.27,2.24,2.25,20600.0],["2022-10-07",2.28,2.3,2.22,2.25,19500.0],["2022-10-10",2.25,2.25,2.1,2.1,34000.0],["2022-10-11",2.07,2.18,2.03,2.09,63300.0],["2022-10-12",2.1,2.21,2.1,2.11,45400.0],["2022-10-13",2.13,2.2,2.1,2.16,31500.0],["2022-10-14",2.2,2.24,2.07,2.18,67400.0],["2022-10-17",2.19,2.24,2.08,2.14,68300.0],["2022-10-18",2.2,2.25,2.18,2.21,24600.0],["2022-10-19",2.19,2.23,2.03,2.03,57300.0],["2022-10-20",2.02,2.1,2.02,2.02,35200.0],["2022-10-21",2.04,2.12,1.98,2.07,71500.0],["2022-10-24",2.14,2.14,2.04,2.06,53500.0],["2022-10-25",2.07,2.17,2.07,2.13,46400.0],["2022-10-26",2.18,2.35,2.18,2.35,230600.0],["2022-10-27",2.3,2.7,2.29,2.57,260300.0],["2022-10-28",2.64,2.74,2.5,2.71,194300.0],["2022-10-31",2.7,2.7,2.52,2.55,43600.0],["2022-11-01",2.59,2.6,2.46,2.56,66400.0],["2022-11-02",2.56,2.56,2.47,2.51,110600.0],["2022-11-03",2.46,2.59,2.44,2.57,59300.0],["2022-11-04",2.56,2.57,2.48,2.51,45800.0],["2022-11-07",2.5,2.62,2.47,2.56,81700.0],["2022-11-08",2.6,2.65,2.54,2.6,35600.0],["2022-11-09",2.53,2.6,2.36,2.54,139700.0],["2022-11-10",2.51,2.52,2.4,2.51,95300.0],["2022-11-11",2.65,3.04,2.48,3.01,243300.0],["2022-11-14",2.97,2.97,2.73,2.8,72600.0],["2022-11-15",2.76,3.14,2.76,3.07,80800.0],["2022-11-16",3.09,3.13,3.01,3.11,26200.0],["2022-11-17",3.06,3.09,2.95,2.95,64000.0],["2022-11-18",2.93,3.1,2.8,3.02,48800.0],["2022-11-21",3.0,3.05,2.96,3.03,61300.0],["2022-11-22",3.01,3.06,2.95,2.99,39700.0],["2022-11-23",2.95,3.05,2.87,2.99,52900.0],["2022-11-25",2.96,3.03,2.9,2.99,31300.0],["2022-11-28",2.93,3.0,2.89,2.9,27500.0],["2022-11-29",2.87,3.0,2.75,2.97,64200.0],["2022-11-30",2.94,3.06,2.94,3.02,50900.0],["2022-12-01",3.0,3.06,2.99,3.03,24200.0],["2022-12-02",3.05,3.26,3.02,3.25,161200.0],["2022-12-05",3.28,3.37,3.18,3.19,47300.0],["2022-12-06",3.1,3.19,2.92,3.04,56900.0],["2022-12-07",3.03,3.23,2.94,2.95,29000.0],["2022-12-08",2.99,3.09,2.95,3.07,22600.0],["2022-12-09",3.06,3.19,3.03,3.12,26100.0],["2022-12-12",3.13,3.17,2.99,2.99,23900.0],["2022-12-13",2.94,3.09,2.79,2.86,107500.0],["2022-12-14",2.92,3.3,2.83,3.1,148100.0],["2022-12-15",3.04,3.3,2.94,3.25,137100.0],["2022-12-16",3.25,3.28,3.13,3.25,89700.0],["2022-12-19",3.15,3.27,3.0,3.05,44600.0],["2022-12-20",3.05,3.09,2.95,2.98,41000.0],["2022-12-21",2.88,3.07,2.76,2.89,50100.0],["2022-12-22",2.9,3.14,2.82,2.98,109800.0],["2022-12-23",3.03,3.08,2.89,3.05,43400.0],["2022-12-27",3.04,3.08,2.96,3.0,47800.0],["2022-12-28",2.94,3.0,2.83,2.86,61400.0],["2022-12-29",2.91,2.93,2.71,2.91,90400.0],["2022-12-30",2.85,2.96,2.71,2.82,118700.0],["2023-01-03",2.86,2.94,2.77,2.89,20900.0],["2023-01-04",2.88,2.94,2.83,2.9,22100.0],["2023-01-05",2.97,3.12,2.85,3.09,26000.0],["2023-01-06",3.06,3.13,3.01,3.08,47100.0],["2023-01-09",3.15,3.16,3.02,3.04,36700.0],["2023-01-10",3.04,3.25,3.01,3.25,25700.0],["2023-01-11",3.28,3.84,3.28,3.7,336300.0],["2023-01-12",3.77,3.79,3.41,3.5,100300.0],["2023-01-13",3.44,3.55,3.34,3.5,36300.0],["2023-01-17",3.57,3.85,3.56,3.72,152400.0],["2023-01-18",3.79,3.84,3.58,3.65,49100.0],["2023-01-19",3.61,3.81,3.56,3.58,41200.0],["2023-01-20",3.6,3.67,3.34,3.42,66000.0],["2023-01-23",3.5,3.79,3.46,3.5,164900.0],["2023-01-24",3.54,3.74,3.4,3.56,77300.0],["2023-01-25",3.68,3.81,3.61,3.64,169600.0],["2023-01-26",3.71,3.73,3.61,3.64,48600.0],["2023-01-27",3.62,3.68,3.57,3.59,82800.0],["2023-01-30",3.66,3.71,3.47,3.52,47300.0],["2023-01-31",3.49,3.59,3.46,3.48,117000.0],["2023-02-01",3.47,3.51,3.35,3.48,39800.0],["2023-02-02",3.48,3.54,3.2,3.47,92200.0],["2023-02-03",3.46,3.52,3.39,3.49,58800.0],["2023-02-06",3.43,3.57,3.39,3.45,69100.0],["2023-02-07",3.47,3.58,3.47,3.52,77600.0],["2023-02-08",3.53,3.61,3.48,3.5,70000.0],["2023-02-09",3.56,3.61,3.4,3.55,68000.0],["2023-02-10",3.55,3.56,3.32,3.41,48300.0],["2023-02-13",3.43,3.43,3.25,3.41,42100.0],["2023-02-14",3.37,3.45,3.37,3.41,15800.0],["2023-02-15",3.38,3.5,3.38,3.49,34300.0],["2023-02-16",3.49,3.5,3.44,3.45,12400.0],["2023-02-17",3.48,3.59,3.46,3.47,26700.0],["2023-02-21",3.43,3.5,3.37,3.43,46600.0],["2023-02-22",3.47,3.79,3.39,3.73,125400.0],["2023-02-23",3.78,3.78,3.55,3.72,15600.0],["2023-02-24",3.75,3.8,3.63,3.76,30400.0],["2023-02-27",3.76,3.77,3.61,3.71,20900.0],["2023-02-28",3.73,3.79,3.67,3.73,13900.0],["2023-03-01",3.71,3.75,3.52,3.72,16700.0],["2023-03-02",3.67,3.9,3.67,3.83,33500.0],["2023-03-03",3.85,3.92,3.76,3.92,48200.0],["2023-03-06",3.93,3.94,3.82,3.88,24200.0],["2023-03-07",3.86,3.99,3.77,3.99,22000.0],["2023-03-08",3.99,3.99,3.78,3.9,52400.0],["2023-03-09",3.87,3.94,3.75,3.87,79900.0],["2023-03-10",3.91,3.91,3.7,3.87,119100.0],["2023-03-13",3.88,3.94,3.81,3.86,26100.0],["2023-03-14",3.88,3.95,3.84,3.89,40100.0],["2023-03-15",3.84,3.92,3.75,3.8,110200.0],["2023-03-16",3.87,4.25,3.86,4.1,111900.0],["2023-03-17",4.0,4.0,3.79,3.9,168300.0],["2023-03-20",3.93,4.04,3.88,3.94,103300.0],["2023-03-21",4.01,4.2,3.95,4.07,88500.0],["2023-03-22",4.03,4.05,3.94,3.98,25300.0],["2023-03-23",4.0,4.05,3.9,4.04,74000.0],["2023-03-24",4.0,4.05,3.93,4.02,82100.0],["2023-03-27",4.02,4.19,4.01,4.08,65900.0],["2023-03-28",4.0,4.08,3.96,4.05,101000.0],["2023-03-29",4.1,4.11,3.91,4.06,46100.0],["2023-03-30",3.98,4.05,3.95,3.98,8900.0],["2023-03-31",4.01,4.02,3.79,3.85,57300.0],["2023-04-03",3.8,3.92,3.62,3.63,62200.0],["2023-04-04",3.6,3.69,3.58,3.66,50500.0],["2023-04-05",3.69,3.76,3.57,3.59,27600.0],["2023-04-06",3.63,3.65,3.55,3.55,58700.0],["2023-04-10",3.59,3.79,3.56,3.78,25900.0],["2023-04-11",3.78,3.79,3.62,3.67,32100.0],["2023-04-12",3.6,3.62,3.5,3.5,98300.0],["2023-04-13",3.5,3.51,3.4,3.5,29200.0],["2023-04-14",3.57,3.59,3.46,3.52,16300.0],["2023-04-17",3.52,3.56,3.41,3.5,62600.0],["2023-04-18",3.49,3.68,3.49,3.49,39100.0],["2023-04-19",3.49,3.68,3.49,3.65,25900.0],["2023-04-20",3.64,3.74,3.55,3.55,21800.0],["2023-04-21",3.55,3.64,3.5,3.57,9200.0],["2023-04-24",3.54,3.55,3.47,3.5,24400.0],["2023-04-25",3.52,3.7,3.5,3.51,32100.0],["2023-04-26",3.55,3.55,3.38,3.44,28000.0],["2023-04-27",3.47,3.49,3.4,3.4,12500.0],["2023-04-28",3.48,3.68,3.48,3.63,29900.0],["2023-05-01",3.56,3.6,3.47,3.47,33400.0],["2023-05-02",3.7,3.7,3.45,3.67,49900.0],["2023-05-03",3.67,3.84,3.59,3.73,39500.0],["2023-05-04",3.7,3.71,3.52,3.56,11400.0],["2023-05-05",3.65,3.66,3.56,3.6,11600.0],["2023-05-08",3.6,3.67,3.42,3.47,53400.0],["2023-05-09",3.49,3.67,3.49,3.64,56500.0],["2023-05-10",3.57,3.63,3.46,3.51,46400.0],["2023-05-11",3.58,3.58,3.46,3.47,63100.0],["2023-05-12",3.35,3.69,3.35,3.61,50600.0],["2023-05-15",3.6,3.61,3.47,3.54,80800.0],["2023-05-16",3.5,3.6,3.49,3.6,19800.0],["2023-05-17",3.56,3.7,3.51,3.69,36500.0],["2023-05-18",3.64,3.73,3.53,3.63,23300.0],["2023-05-19",3.63,3.75,3.54,3.67,17900.0],["2023-05-22",3.55,3.7,3.47,3.69,56800.0],["2023-05-23",3.73,3.89,3.63,3.88,20000.0],["2023-05-24",3.82,3.99,3.8,3.97,57400.0],["2023-05-25",3.97,3.97,3.79,3.79,21300.0],["2023-05-26",3.75,3.94,3.75,3.86,88300.0],["2023-05-30",3.91,4.28,3.86,3.86,162600.0],["2023-05-31",3.91,4.05,3.91,3.96,34300.0],["2023-06-01",3.97,3.97,3.83,3.9,37800.0],["2023-06-02",4.03,4.03,3.86,3.88,31300.0],["2023-06-05",3.91,3.96,3.82,3.82,23700.0],["2023-06-06",3.84,3.9,3.75,3.84,36200.0],["2023-06-07",3.89,3.89,3.8,3.86,19800.0],["2023-06-08",3.9,3.93,3.82,3.89,11700.0],["2023-06-09",3.9,3.93,3.83,3.87,24400.0],["2023-06-12",3.9,3.93,3.81,3.88,17500.0],["2023-06-13",3.93,3.93,3.81,3.82,29600.0],["2023-06-14",3.83,3.85,3.56,3.64,51600.0],["2023-06-15",3.64,3.82,3.48,3.66,64000.0],["2023-06-16",3.7,3.99,3.64,3.97,62400.0],["2023-06-20",4.06,4.06,3.73,3.96,86500.0],["2023-06-21",3.92,3.94,3.43,3.48,119700.0],["2023-06-22",3.6,3.87,3.51,3.85,92100.0],["2023-06-23",3.74,3.98,3.74,3.96,62500.0],["2023-06-26",3.95,4.03,3.89,4.03,59500.0],["2023-06-27",4.05,4.05,3.91,4.04,41400.0],["2023-06-28",3.26,3.57,3.15,3.34,195800.0],["2023-06-29",3.38,3.41,3.21,3.32,70100.0],["2023-06-30",3.31,3.49,3.25,3.49,47200.0],["2023-07-03",3.54,3.67,3.51,3.51,41600.0],["2023-07-05",3.47,3.51,3.4,3.47,51900.0],["2023-07-06",3.46,3.46,3.23,3.27,41900.0],["2023-07-07",3.27,3.29,3.22,3.25,33700.0],["2023-07-10",3.22,3.45,3.22,3.25,26600.0],["2023-07-11",3.25,3.4,3.25,3.37,25600.0],["2023-07-12",3.37,3.39,3.15,3.17,104900.0],["2023-07-13",3.18,3.22,3.09,3.13,203900.0],["2023-07-14",3.11,3.17,2.89,2.97,85000.0],["2023-07-17",2.92,3.04,2.92,2.99,27200.0],["2023-07-18",3.02,3.02,2.94,3.01,53000.0],["2023-07-19",3.0,3.05,2.93,3.01,63600.0],["2023-07-20",3.0,3.0,2.96,3.0,5400.0],["2023-07-21",3.0,3.02,2.96,2.97,27600.0],["2023-07-24",2.96,3.0,2.93,2.93,15000.0],["2023-07-25",2.92,2.92,2.72,2.73,120300.0],["2023-07-26",2.75,2.83,2.75,2.83,20100.0],["2023-07-27",2.84,2.84,2.66,2.72,62500.0],["2023-07-28",2.75,2.75,2.45,2.55,118500.0],["2023-07-31",2.55,2.95,2.42,2.82,143800.0],["2023-08-01",2.94,2.94,2.71,2.82,31400.0],["2023-08-02",2.83,2.88,2.73,2.83,8500.0],["2023-08-03",2.78,2.78,2.52,2.57,79400.0],["2023-08-04",2.59,2.86,2.53,2.7,21100.0],["2023-08-07",2.71,2.78,2.65,2.67,24700.0],["2023-08-08",2.68,2.69,2.54,2.61,38800.0],["2023-08-09",2.62,2.65,2.55,2.64,19100.0],["2023-08-10",2.6,2.62,2.47,2.6,74100.0],["2023-08-11",3.34,3.63,2.97,3.59,15757000.0],["2023-08-14",3.76,4.12,3.6,4.04,1722300.0],["2023-08-15",4.04,4.74,4.02,4.74,1265800.0],["2023-08-16",4.74,4.76,4.33,4.34,797500.0],["2023-08-17",4.32,4.5,3.91,3.99,479500.0],["2023-08-18",4.0,4.27,3.69,4.26,371000.0],["2023-08-21",4.38,4.7,4.17,4.49,373100.0],["2023-08-22",4.45,4.7,4.25,4.58,153300.0],["2023-08-23",4.35,4.62,4.33,4.47,171600.0],["2023-08-24",4.5,5.16,4.43,4.91,551200.0],["2023-08-25",5.12,5.35,4.81,4.87,538300.0],["2023-08-28",4.95,5.03,4.62,4.71,295300.0],["2023-08-29",4.7,4.7,4.36,4.49,198900.0],["2023-08-30",4.47,4.55,4.31,4.53,168700.0],["2023-08-31",4.51,4.7,4.39,4.5,131900.0],["2023-09-01",4.46,4.7,4.42,4.57,122700.0],["2023-09-05",4.66,4.66,4.33,4.43,177000.0],["2023-09-06",4.35,4.4,4.02,4.3,191800.0],["2023-09-07",4.29,4.53,4.18,4.52,179100.0],["2023-09-08",4.51,4.86,4.46,4.85,218900.0],["2023-09-11",4.79,5.35,4.75,5.19,396000.0],["2023-09-12",5.2,5.45,5.0,5.27,469800.0],["2023-09-13",5.27,5.27,5.15,5.2,202500.0],["2023-09-14",5.22,5.76,5.14,5.63,410700.0],["2023-09-15",5.63,5.81,4.94,4.95,404300.0],["2023-09-18",4.92,5.1,4.43,4.48,267400.0],["2023-09-19",4.52,4.66,4.42,4.46,85000.0],["2023-09-20",4.49,4.93,4.45,4.65,211900.0],["2023-09-21",4.67,4.89,4.55,4.73,113900.0],["2023-09-22",4.77,4.79,4.45,4.64,151700.0],["2023-09-25",4.53,4.84,4.45,4.7,134100.0],["2023-09-26",4.71,4.8,4.57,4.62,328300.0],["2023-09-27",4.67,4.8,4.58,4.68,131000.0],["2023-09-28",4.67,4.67,4.25,4.27,248500.0],["2023-09-29",4.42,4.42,4.12,4.17,192000.0],["2023-10-02",4.15,4.33,3.88,3.98,317400.0],["2023-10-03",4.01,4.03,3.85,3.91,143600.0],["2023-10-04",3.91,4.1,3.9,4.04,93200.0],["2023-10-05",4.1,4.19,3.96,4.0,91900.0],["2023-10-06",4.01,4.17,3.96,4.05,151500.0],["2023-10-09",4.03,4.25,3.99,4.17,96500.0],["2023-10-10",4.15,4.17,3.94,4.04,79800.0],["2023-10-11",4.08,4.12,3.81,3.88,108700.0],["2023-10-12",3.89,3.97,3.72,3.79,108000.0],["2023-10-13",3.84,3.97,3.79,3.92,89700.0],["2023-10-16",3.94,3.95,3.82,3.92,78700.0],["2023-10-17",3.91,4.17,3.91,4.15,111500.0],["2023-10-18",4.13,4.15,3.95,4.05,37600.0],["2023-10-19",4.02,4.02,3.72,3.77,71300.0],["2023-10-20",3.7,3.87,3.66,3.87,62000.0],["2023-10-23",3.85,3.98,3.81,3.87,50800.0],["2023-10-24",3.82,3.98,3.76,3.82,40800.0],["2023-10-25",3.77,3.85,3.68,3.73,57600.0],["2023-10-26",3.82,3.9,3.7,3.84,68900.0],["2023-10-27",3.89,3.91,3.69,3.74,46300.0],["2023-10-30",3.79,3.95,3.78,3.91,87800.0],["2023-10-31",3.94,4.32,3.94,4.22,65600.0],["2023-11-01",4.27,4.38,4.1,4.26,46900.0],["2023-11-02",4.35,4.58,4.28,4.44,116500.0],["2023-11-03",4.45,4.6,4.32,4.55,66500.0],["2023-11-06",4.55,4.62,4.33,4.41,45700.0],["2023-11-07",4.38,4.57,4.33,4.47,56700.0],["2023-11-08",4.54,4.61,4.41,4.45,36000.0],["2023-11-09",4.4,4.62,4.4,4.53,119100.0],["2023-11-10",4.49,4.53,3.75,3.84,211200.0],["2023-11-13",3.79,3.82,3.52,3.58,231500.0],["2023-11-14",3.6,3.8,3.59,3.71,113700.0],["2023-11-15",3.7,3.8,3.65,3.69,41800.0],["2023-11-16",3.7,3.72,3.48,3.53,206900.0],["2023-11-17",3.53,3.62,3.43,3.54,100300.0],["2023-11-20",3.52,3.55,3.4,3.45,57000.0],["2023-11-21",3.39,3.66,3.39,3.55,229500.0],["2023-11-22",3.6,3.69,3.56,3.64,60400.0],["2023-11-24",3.69,3.78,3.64,3.75,14500.0],["2023-11-27",3.75,3.85,3.66,3.75,42900.0],["2023-11-28",3.75,3.79,3.66,3.73,68000.0],["2023-11-29",3.69,3.75,3.55,3.67,22100.0],["2023-11-30",3.7,3.73,3.53,3.54,38700.0],["2023-12-01",3.64,3.74,3.51,3.7,53000.0],["2023-12-04",3.7,3.77,3.58,3.66,43800.0],["2023-12-05",3.63,3.69,3.57,3.61,31800.0],["2023-12-06",3.64,3.7,3.56,3.56,38800.0],["2023-12-07",3.54,3.7,3.54,3.63,58500.0],["2023-12-08",3.62,3.69,3.57,3.6,11500.0],["2023-12-11",3.61,4.03,3.53,3.93,154600.0],["2023-12-12",3.91,4.18,3.91,3.97,65500.0],["2023-12-13",4.06,4.39,4.06,4.32,128400.0],["2023-12-14",4.42,4.45,4.31,4.32,93100.0],["2023-12-15",4.4,4.49,4.3,4.45,85600.0],["2023-12-18",4.49,4.7,4.42,4.54,85700.0],["2023-12-19",4.5,4.59,4.3,4.57,47700.0],["2023-12-20",4.56,4.68,4.4,4.54,87300.0],["2023-12-21",4.5,4.54,4.3,4.53,118100.0],["2023-12-22",4.53,4.7,4.46,4.59,113600.0],["2023-12-26",4.62,4.84,4.61,4.66,99600.0],["2023-12-27",4.66,4.72,4.36,4.65,91200.0],["2023-12-28",4.7,4.78,4.56,4.6,103100.0],["2023-12-29",4.6,4.68,4.26,4.38,128500.0],["2024-01-02",4.3,4.63,4.3,4.59,83100.0],["2024-01-03",4.64,4.64,4.48,4.63,28800.0],["2024-01-04",4.56,4.84,4.56,4.64,71400.0],["2024-01-05",4.59,4.6,4.34,4.34,232500.0],["2024-01-08",4.44,5.11,4.44,5.03,213700.0],["2024-01-09",5.05,5.07,4.65,4.93,40600.0],["2024-01-10",4.96,4.96,4.74,4.86,52800.0],["2024-01-11",4.85,4.85,4.67,4.74,54500.0],["2024-01-12",4.73,4.93,4.31,4.37,240700.0],["2024-01-16",4.34,4.57,4.04,4.09,120900.0],["2024-01-17",4.1,4.29,4.05,4.14,50500.0],["2024-01-18",4.14,4.22,3.97,4.08,37100.0],["2024-01-19",4.06,4.22,4.06,4.14,25900.0],["2024-01-22",4.13,4.45,4.12,4.39,98000.0],["2024-01-23",4.45,4.56,4.34,4.47,37000.0],["2024-01-24",4.59,4.61,4.39,4.45,83000.0],["2024-01-25",4.45,4.55,4.31,4.44,58100.0],["2024-01-26",4.44,4.7,4.43,4.56,53800.0],["2024-01-29",4.56,4.74,4.48,4.71,65200.0],["2024-01-30",4.69,4.75,4.62,4.74,47800.0],["2024-01-31",4.71,4.75,4.64,4.67,24300.0],["2024-02-01",4.7,4.75,4.51,4.6,78200.0],["2024-02-02",4.6,4.73,4.42,4.49,45400.0],["2024-02-05",4.44,4.7,4.33,4.58,89900.0],["2024-02-06",4.54,4.75,4.54,4.72,35900.0],["2024-02-07",4.65,4.69,4.58,4.58,34100.0],["2024-02-08",4.55,4.64,4.32,4.41,60300.0],["2024-02-09",4.45,4.58,4.33,4.41,39400.0],["2024-02-12",4.41,4.59,4.39,4.41,54800.0],["2024-02-13",4.33,4.47,4.25,4.42,29300.0],["2024-02-14",4.42,4.55,4.33,4.39,28400.0],["2024-02-15",4.44,4.61,4.32,4.59,40200.0],["2024-02-16",4.5,4.57,4.4,4.4,20700.0],["2024-02-20",4.37,4.4,4.15,4.36,57600.0],["2024-02-21",4.32,4.56,4.32,4.45,121700.0],["2024-02-22",4.44,4.54,4.42,4.47,34100.0],["2024-02-23",4.42,4.53,4.42,4.47,36300.0],["2024-02-26",4.46,4.54,4.41,4.47,23200.0],["2024-02-27",4.49,4.54,4.41,4.49,83100.0],["2024-02-28",4.5,4.56,4.31,4.48,34600.0],["2024-02-29",4.53,4.59,4.4,4.45,23700.0],["2024-03-01",4.49,4.54,4.38,4.46,41600.0],["2024-03-04",4.5,4.54,4.42,4.47,43100.0],["2024-03-05",4.49,4.49,4.37,4.38,35500.0],["2024-03-06",4.39,4.4,4.24,4.33,62100.0],["2024-03-07",4.39,4.53,4.34,4.49,16200.0],["2024-03-08",4.49,4.59,4.47,4.5,88700.0],["2024-03-11",4.55,4.62,4.52,4.56,109300.0],["2024-03-12",4.55,4.59,4.35,4.4,70900.0],["2024-03-13",4.4,4.5,4.36,4.48,49300.0],["2024-03-14",4.45,4.47,4.32,4.46,59600.0],["2024-03-15",4.0,4.21,3.85,3.85,196100.0],["2024-03-18",3.8,3.81,3.4,3.48,272700.0],["2024-03-19",3.45,3.61,3.42,3.54,132400.0],["2024-03-20",3.54,3.57,3.33,3.5,118000.0],["2024-03-21",3.51,3.72,3.51,3.62,33100.0],["2024-03-22",3.84,4.06,3.7,3.96,81900.0],["2024-03-25",3.92,3.99,3.81,3.88,55800.0],["2024-03-26",3.88,3.88,3.68,3.81,72800.0],["2024-03-27",3.84,3.88,3.71,3.8,34800.0],["2024-03-28",3.81,3.88,3.7,3.75,56000.0],["2024-04-01",3.85,3.85,3.69,3.75,52700.0],["2024-04-02",4.1,4.1,3.56,3.68,123000.0],["2024-04-03",3.62,3.7,3.51,3.6,46800.0],["2024-04-04",3.59,3.76,3.52,3.56,37200.0],["2024-04-05",3.57,3.7,3.57,3.59,49000.0],["2024-04-08",3.54,3.56,3.43,3.45,73900.0],["2024-04-09",3.48,3.76,3.43,3.57,67300.0],["2024-04-10",3.5,3.67,3.41,3.43,50700.0],["2024-04-11",3.47,3.58,3.4,3.44,63900.0],["2024-04-12",3.47,3.47,3.35,3.42,32300.0],["2024-04-15",3.38,3.43,3.22,3.22,90200.0],["2024-04-16",3.21,3.25,3.11,3.19,29800.0],["2024-04-17",3.19,3.22,3.03,3.14,94900.0],["2024-04-18",3.11,3.2,3.06,3.06,68800.0],["2024-04-19",3.09,3.2,3.04,3.19,33800.0],["2024-04-22",3.22,3.34,3.19,3.25,40000.0],["2024-04-23",3.27,3.46,3.25,3.28,23300.0],["2024-04-24",3.24,3.3,3.19,3.21,9200.0],["2024-04-25",3.16,3.27,3.11,3.12,21200.0],["2024-04-26",3.15,3.67,3.15,3.45,69200.0],["2024-04-29",3.52,3.73,3.41,3.52,82700.0],["2024-04-30",3.62,3.7,3.46,3.5,36700.0],["2024-05-01",3.52,3.77,3.52,3.68,18400.0],["2024-05-02",3.73,3.92,3.72,3.75,69200.0],["2024-05-03",3.75,3.8,3.61,3.71,61100.0],["2024-05-06",3.75,3.85,3.74,3.75,38100.0],["2024-05-07",3.75,3.84,3.71,3.72,41100.0],["2024-05-08",3.72,3.77,3.7,3.72,57800.0],["2024-05-09",3.75,3.75,3.36,3.44,153100.0],["2024-05-10",3.7,3.7,3.3,3.43,139500.0],["2024-05-13",3.4,3.68,3.35,3.55,28100.0],["2024-05-14",3.6,3.78,3.56,3.63,83000.0],["2024-05-15",3.68,3.73,3.62,3.65,37400.0],["2024-05-16",3.64,3.75,3.6,3.65,33300.0],["2024-05-17",3.7,3.7,3.61,3.62,26000.0],["2024-05-20",3.65,3.66,3.52,3.64,83800.0],["2024-05-21",3.66,3.66,3.59,3.59,25700.0],["2024-05-22",3.62,3.68,3.5,3.66,62300.0],["2024-05-23",3.63,3.75,3.55,3.6,22900.0],["2024-05-24",3.64,3.65,3.54,3.58,224400.0],["2024-05-28",3.7,3.7,3.57,3.6,38900.0],["2024-05-29",3.56,3.7,3.56,3.7,24800.0],["2024-05-30",3.7,3.78,3.62,3.62,51700.0],["2024-05-31",3.74,3.74,3.55,3.55,21300.0],["2024-06-03",3.54,3.65,3.5,3.63,49200.0],["2024-06-04",3.6,3.65,3.56,3.6,14900.0],["2024-06-05",3.62,3.68,3.61,3.64,8500.0],["2024-06-06",3.63,3.67,3.59,3.64,13800.0],["2024-06-07",3.56,3.66,3.56,3.61,37700.0],["2024-06-10",3.6,3.67,3.54,3.6,30300.0],["2024-06-11",3.6,3.66,3.55,3.62,36600.0],["2024-06-12",3.63,3.69,3.56,3.63,56300.0],["2024-06-13",3.64,3.69,3.59,3.63,17200.0],["2024-06-14",3.58,3.58,3.5,3.56,22000.0],["2024-06-17",3.62,3.62,3.34,3.35,63000.0],["2024-06-18",3.39,3.44,3.25,3.26,47300.0],["2024-06-20",3.3,3.35,3.18,3.3,49600.0],["2024-06-21",3.3,3.41,3.24,3.34,50500.0],["2024-06-24",3.3,3.35,3.24,3.32,23100.0],["2024-06-25",3.3,3.4,3.28,3.28,11700.0],["2024-06-26",3.3,3.4,3.19,3.36,57600.0],["2024-06-27",3.39,3.39,3.32,3.32,9200.0],["2024-06-28",3.28,3.36,3.25,3.29,12300.0],["2024-07-01",3.33,3.4,3.26,3.4,25500.0],["2024-07-02",3.34,3.4,3.25,3.28,18800.0],["2024-07-03",3.35,3.36,3.28,3.29,3200.0],["2024-07-05",3.32,3.33,3.22,3.32,24600.0],["2024-07-08",3.32,3.42,3.31,3.4,15600.0],["2024-07-09",3.3,3.47,3.26,3.43,11100.0],["2024-07-10",3.47,3.57,3.34,3.35,50600.0],["2024-07-11",3.36,3.43,3.35,3.43,8900.0],["2024-07-12",3.53,3.53,3.31,3.41,25300.0],["2024-07-15",3.41,3.48,3.28,3.34,328000.0],["2024-07-16",3.52,3.65,3.46,3.59,207500.0],["2024-07-17",3.59,3.67,3.42,3.59,95400.0],["2024-07-18",3.54,3.62,3.41,3.42,23400.0],["2024-07-19",3.43,3.55,3.32,3.5,40400.0],["2024-07-22",3.55,3.56,3.46,3.51,57300.0],["2024-07-23",3.54,3.62,3.5,3.55,19400.0],["2024-07-24",3.55,3.61,3.41,3.55,30800.0],["2024-07-25",3.57,3.64,3.52,3.57,11900.0],["2024-07-26",3.64,3.65,3.58,3.58,18300.0],["2024-07-29",3.63,3.64,3.53,3.54,28200.0],["2024-07-30",3.54,3.58,3.5,3.54,43200.0],["2024-07-31",3.57,3.7,3.5,3.6,26400.0],["2024-08-01",3.65,3.7,3.55,3.63,32200.0],["2024-08-02",3.65,3.65,3.56,3.58,44600.0],["2024-08-05",3.26,3.53,3.25,3.52,101600.0],["2024-08-06",3.47,3.56,3.41,3.5,27100.0],["2024-08-07",3.59,3.59,3.48,3.49,45000.0],["2024-08-08",3.54,3.7,3.4,3.62,188700.0],["2024-08-09",3.65,3.79,3.52,3.72,192700.0],["2024-08-12",3.66,3.79,3.63,3.75,59900.0],["2024-08-13",3.79,3.8,3.66,3.77,57300.0],["2024-08-14",3.75,4.1,3.75,4.06,144000.0],["2024-08-15",4.06,4.1,3.87,4.01,110100.0],["2024-08-16",4.02,4.1,3.96,4.03,45600.0],["2024-08-19",3.96,4.06,3.96,4.04,28900.0],["2024-08-20",4.05,4.16,3.98,4.12,89300.0],["2024-08-21",4.14,4.29,4.06,4.14,82600.0],["2024-08-22",4.12,4.28,4.12,4.25,35200.0],["2024-08-23",4.23,4.63,4.23,4.54,223700.0],["2024-08-26",4.61,4.61,4.46,4.52,127700.0],["2024-08-27",4.5,4.56,4.44,4.52,125700.0],["2024-08-28",4.46,4.68,4.46,4.6,148600.0],["2024-08-29",4.64,4.68,4.52,4.6,101000.0],["2024-08-30",4.63,4.65,4.54,4.6,35300.0],["2024-09-03",4.62,4.68,4.47,4.6,91100.0],["2024-09-04",4.63,4.65,4.51,4.61,76400.0],["2024-09-05",4.57,4.63,4.56,4.61,28300.0],["2024-09-06",4.63,4.63,4.54,4.59,25800.0],["2024-09-09",4.52,4.82,4.52,4.67,312300.0],["2024-09-10",4.67,4.79,4.67,4.78,91200.0],["2024-09-11",4.84,4.86,4.73,4.79,115300.0],["2024-09-12",4.82,4.87,4.79,4.82,24500.0],["2024-09-13",4.85,5.26,4.82,5.15,303100.0],["2024-09-16",5.23,5.64,5.18,5.5,247600.0],["2024-09-17",5.56,5.94,5.5,5.72,207700.0],["2024-09-18",5.73,5.94,5.7,5.91,136600.0],["2024-09-19",5.95,6.02,5.72,5.9,215600.0],["2024-09-20",5.89,5.91,5.35,5.42,230100.0],["2024-09-23",5.38,5.86,5.36,5.83,159200.0],["2024-09-24",5.83,5.84,5.59,5.75,83800.0],["2024-09-25",5.75,5.75,5.57,5.57,49200.0],["2024-09-26",5.61,5.74,5.4,5.68,105000.0],["2024-09-27",5.73,5.88,5.63,5.8,85100.0],["2024-09-30",5.73,6.25,5.72,6.0,164900.0],["2024-10-01",6.0,6.1,5.8,5.91,88500.0],["2024-10-02",5.85,6.11,5.81,5.94,56400.0],["2024-10-03",6.1,6.92,6.0,6.91,728800.0],["2024-10-04",7.0,7.07,6.72,7.0,242900.0],["2024-10-07",6.93,7.66,6.85,7.3,443500.0],["2024-10-08",7.24,7.49,6.37,7.4,372500.0],["2024-10-09",7.5,7.77,7.36,7.72,285800.0],["2024-10-10",7.67,7.89,7.25,7.83,172500.0],["2024-10-11",7.86,8.03,7.78,8.0,217100.0],["2024-10-14",8.0,8.2,7.63,8.19,233700.0],["2024-10-15",8.2,8.45,8.05,8.41,197400.0],["2024-10-16",8.41,8.64,8.19,8.25,182900.0],["2024-10-17",8.16,8.47,8.05,8.4,137700.0],["2024-10-18",8.4,8.4,8.18,8.35,87400.0],["2024-10-21",8.37,8.44,8.26,8.44,83000.0],["2024-10-22",8.5,8.5,8.17,8.38,92500.0],["2024-10-23",8.36,8.36,7.63,8.13,127800.0],["2024-10-24",8.06,8.22,7.99,8.19,48000.0],["2024-10-25",8.2,8.2,7.58,8.11,94200.0],["2024-10-28",8.2,8.66,8.17,8.42,392500.0],["2024-10-29",8.35,8.64,8.35,8.54,123700.0],["2024-10-30",8.56,9.12,8.48,8.7,271900.0],["2024-10-31",8.75,8.86,8.32,8.47,116200.0],["2024-11-01",8.53,8.75,8.46,8.62,94000.0],["2024-11-04",8.53,8.69,8.24,8.35,89600.0],["2024-11-05",8.34,8.54,8.26,8.42,74600.0],["2024-11-06",8.7,8.85,8.62,8.67,107000.0],["2024-11-07",8.69,8.79,8.43,8.67,109200.0],["2024-11-08",8.71,8.97,8.62,8.78,170100.0],["2024-11-11",8.78,9.88,8.78,9.71,575100.0],["2024-11-12",9.6,9.7,8.76,9.17,290600.0],["2024-11-13",10.0,11.11,9.84,10.6,648500.0],["2024-11-14",10.73,10.82,10.34,10.46,211500.0],["2024-11-15",10.32,10.47,8.43,10.02,538300.0],["2024-11-18",9.77,10.45,9.77,10.03,240300.0],["2024-11-19",10.17,10.68,10.1,10.5,213900.0],["2024-11-20",10.5,10.5,10.22,10.43,243600.0],["2024-11-21",10.24,10.79,10.2,10.75,279200.0],["2024-11-22",10.73,11.44,10.6,11.23,422600.0],["2024-11-25",11.5,12.33,11.37,12.03,509000.0],["2024-11-26",12.2,12.54,11.88,12.45,355100.0],["2024-11-27",12.47,12.77,12.15,12.74,186700.0],["2024-11-29",12.76,13.72,12.74,13.53,247700.0],["2024-12-02",13.91,13.98,12.03,12.46,518200.0],["2024-12-03",12.13,12.33,11.68,11.82,324500.0],["2024-12-04",12.0,12.32,11.67,12.19,241200.0],["2024-12-05",12.28,12.57,11.94,12.38,127100.0],["2024-12-06",12.35,13.13,12.27,12.8,181300.0],["2024-12-09",12.93,13.09,12.1,12.27,120300.0],["2024-12-10",12.27,12.61,11.64,12.04,152500.0],["2024-12-11",12.01,12.28,11.91,12.11,135500.0],["2024-12-12",12.1,12.56,12.0,12.16,158200.0],["2024-12-13",12.18,12.59,12.15,12.35,117100.0],["2024-12-16",12.35,13.01,12.22,12.74,233200.0],["2024-12-17",12.83,12.97,12.3,12.64,142800.0],["2024-12-18",12.71,12.91,11.87,11.91,125800.0],["2024-12-19",12.11,12.46,11.8,12.28,126500.0],["2024-12-20",12.29,13.29,12.17,12.57,281600.0],["2024-12-23",12.53,12.63,12.0,12.5,122300.0],["2024-12-24",12.49,12.7,12.4,12.66,34600.0],["2024-12-26",12.53,13.58,12.42,13.57,142900.0],["2024-12-27",13.48,13.69,12.8,13.05,98700.0],["2024-12-30",12.98,13.31,12.6,13.03,156000.0],["2024-12-31",12.95,13.82,12.95,13.32,193000.0],["2025-01-02",13.4,15.0,13.28,14.31,437400.0],["2025-01-03",14.62,14.77,12.99,13.0,448700.0],["2025-01-06",13.66,13.68,12.03,12.16,452300.0],["2025-01-07",12.08,12.28,11.7,11.99,222600.0],["2025-01-08",11.78,12.24,11.61,12.01,322300.0],["2025-01-10",12.25,13.46,11.63,13.44,357300.0],["2025-01-13",13.29,14.35,13.04,14.0,297300.0],["2025-01-14",14.14,14.29,13.28,13.42,225900.0],["2025-01-15",13.55,14.43,13.09,14.3,287000.0],["2025-01-16",14.3,14.73,13.96,14.28,190400.0],["2025-01-17",14.28,14.87,14.14,14.41,336400.0],["2025-01-21",14.6,15.71,14.55,15.27,430600.0],["2025-01-22",15.35,15.4,14.4,14.66,208100.0],["2025-01-23",14.9,16.62,14.76,16.24,689200.0],["2025-01-24",16.95,17.01,16.32,16.67,515800.0],["2025-01-27",16.6,17.35,16.02,16.46,484700.0],["2025-01-28",16.75,17.76,16.34,17.64,600200.0],["2025-01-29",17.65,17.77,17.03,17.07,336200.0],["2025-01-30",17.1,17.69,17.1,17.32,253000.0],["2025-01-31",17.27,17.8,17.27,17.68,250600.0],["2025-02-03",17.23,17.66,16.57,16.67,337700.0],["2025-02-04",16.81,18.25,16.81,17.96,385400.0],["2025-02-05",18.04,18.41,17.34,18.25,237700.0],["2025-02-06",17.9,18.19,17.33,17.37,344900.0],["2025-02-07",17.96,18.33,17.45,17.7,187300.0],["2025-02-10",17.75,18.11,17.1,17.16,267600.0],["2025-02-11",17.12,17.43,16.71,17.27,245100.0],["2025-02-12",16.78,17.17,16.75,16.98,249300.0],["2025-02-13",17.16,17.16,16.34,16.81,159000.0],["2025-02-14",16.78,16.91,15.91,16.42,190500.0],["2025-02-18",16.25,17.13,16.22,17.13,248900.0],["2025-02-19",17.02,17.06,14.68,14.85,683800.0],["2025-02-20",14.37,15.43,14.18,14.39,394800.0],["2025-02-21",14.56,14.91,14.3,14.51,238100.0],["2025-02-24",14.6,14.61,14.0,14.26,209000.0],["2025-02-25",14.26,14.39,13.44,13.86,387200.0],["2025-02-26",13.95,15.1,13.7,15.06,249400.0],["2025-02-27",15.15,15.83,14.89,15.45,296300.0],["2025-02-28",15.34,16.26,15.02,15.7,169000.0],["2025-03-03",15.7,15.95,14.99,15.03,132300.0],["2025-03-04",14.87,15.5,14.57,15.18,210700.0],["2025-03-05",15.22,15.41,14.89,15.17,149300.0],["2025-03-06",15.0,15.17,14.22,14.43,190500.0],["2025-03-07",14.31,14.7,13.85,14.59,218800.0],["2025-03-10",14.22,14.31,12.94,13.69,324400.0],["2025-03-11",13.64,14.24,13.51,14.1,147700.0],["2025-03-12",14.34,15.02,14.34,14.78,171000.0],["2025-03-13",14.28,14.84,14.28,14.6,112900.0],["2025-03-14",14.85,15.63,14.68,15.58,191000.0],["2025-03-17",15.71,15.73,14.94,15.29,279700.0],["2025-03-18",13.56,15.59,12.73,14.68,728900.0],["2025-03-19",15.01,15.2,14.44,14.88,243100.0],["2025-03-20",14.8,15.09,14.5,14.78,258300.0],["2025-03-21",14.52,14.63,14.15,14.22,224200.0],["2025-03-24",14.41,15.1,14.1,14.79,222200.0],["2025-03-25",14.87,14.88,13.7,13.74,170000.0],["2025-03-26",13.73,14.31,13.27,13.38,159600.0],["2025-03-27",13.31,13.61,13.19,13.51,159400.0],["2025-03-28",13.52,13.64,12.83,13.02,173500.0],["2025-03-31",12.69,13.08,12.24,12.98,270400.0],["2025-04-01",12.92,13.16,12.52,12.76,149300.0],["2025-04-02",12.52,13.46,12.51,13.26,226600.0],["2025-04-03",12.66,13.0,12.14,12.5,215200.0],["2025-04-04",11.92,12.23,11.25,11.83,512100.0],["2025-04-07",11.2,12.2,11.09,11.85,381400.0],["2025-04-08",12.49,12.49,11.33,11.47,231400.0],["2025-04-09",11.2,12.75,11.09,12.65,281800.0],["2025-04-10",12.27,12.44,11.38,11.97,168800.0],["2025-04-11",11.99,12.56,11.94,12.45,201800.0],["2025-04-14",12.77,13.94,12.25,13.72,335700.0],["2025-04-15",13.7,14.4,13.61,14.19,226900.0],["2025-04-16",14.03,14.35,13.75,14.08,219300.0],["2025-04-17",14.16,14.5,13.53,14.34,257200.0],["2025-04-21",14.14,14.58,13.87,14.26,214500.0],["2025-04-22",14.55,15.29,14.32,15.04,255400.0],["2025-04-23",15.35,16.24,15.19,15.48,381200.0],["2025-04-24",15.47,16.03,15.25,15.79,140200.0],["2025-04-25",15.67,15.88,15.25,15.82,100800.0],["2025-04-28",16.38,17.26,15.75,15.98,318000.0],["2025-04-29",15.81,16.49,15.57,16.49,251200.0],["2025-04-30",16.23,17.11,15.51,16.85,197300.0],["2025-05-01",16.95,17.05,15.9,16.97,177800.0],["2025-05-02",17.08,17.49,16.85,17.34,239900.0],["2025-05-05",17.29,17.34,16.73,16.97,253300.0],["2025-05-06",16.89,17.01,16.43,16.63,185500.0],["2025-05-07",16.76,17.23,16.6,17.23,157400.0],["2025-05-08",17.31,17.6,17.04,17.33,177400.0],["2025-05-09",17.47,17.74,16.77,16.79,167300.0],["2025-05-12",17.05,17.55,16.43,17.35,376600.0],["2025-05-13",17.45,17.67,16.52,17.07,336800.0],["2025-05-14",19.0,21.48,16.8,17.12,663200.0],["2025-05-15",16.96,20.0,16.6,19.7,658300.0],["2025-05-16",19.62,20.19,18.82,18.93,400100.0],["2025-05-19",18.79,19.85,18.27,19.57,320200.0],["2025-05-20",19.57,19.93,19.38,19.6,162800.0],["2025-05-21",19.52,20.65,19.41,20.24,490700.0],["2025-05-22",20.29,20.7,19.63,20.25,345900.0],["2025-05-23",20.0,20.2,19.56,19.81,271600.0],["2025-05-27",20.21,20.43,19.81,20.04,415000.0],["2025-05-28",20.13,20.85,20.01,20.08,303900.0],["2025-05-29",21.0,21.1,18.75,18.92,969400.0],["2025-05-30",19.08,19.09,18.69,18.89,428600.0],["2025-06-02",18.81,19.35,18.51,18.84,377700.0],["2025-06-03",19.02,19.02,16.89,17.28,900900.0],["2025-06-04",17.2,17.55,16.64,16.95,499800.0],["2025-06-05",16.94,17.46,16.59,17.25,405400.0],["2025-06-06",17.11,17.42,16.53,16.84,404200.0],["2025-06-09",17.18,17.18,15.73,15.85,472900.0],["2025-06-10",15.86,16.33,15.51,15.71,300300.0],["2025-06-11",15.78,15.9,15.01,15.09,405100.0],["2025-06-12",15.0,15.38,14.5,14.51,515200.0],["2025-06-13",14.55,14.8,14.14,14.3,783600.0],["2025-06-16",14.3,14.79,14.17,14.17,324100.0],["2025-06-17",13.95,14.35,13.59,13.61,417600.0],["2025-06-18",13.68,13.88,13.2,13.7,499200.0],["2025-06-20",13.95,13.95,13.22,13.57,270700.0],["2025-06-23",13.53,14.18,13.12,13.51,371500.0],["2025-06-24",13.62,14.14,13.44,13.59,388800.0],["2025-06-25",13.65,13.79,13.09,13.5,235500.0],["2025-06-26",13.6,14.06,13.31,13.96,412600.0],["2025-06-27",14.44,14.61,13.52,14.01,4392500.0],["2025-06-30",14.0,14.35,13.53,14.25,502600.0],["2025-07-01",14.25,14.34,13.51,14.01,600200.0],["2025-07-02",14.01,14.7,13.85,14.48,383500.0],["2025-07-03",14.53,14.65,14.03,14.45,243300.0],["2025-07-07",14.4,14.44,13.78,14.39,488600.0],["2025-07-08",14.75,15.91,14.48,15.8,731200.0],["2025-07-09",15.84,16.27,15.46,15.77,360300.0],["2025-07-10",15.72,15.94,15.4,15.56,363800.0],["2025-07-11",15.37,15.53,14.41,14.49,443000.0],["2025-07-14",14.49,15.04,14.36,14.54,602800.0],["2025-07-15",14.54,14.58,13.81,14.43,769300.0],["2025-07-16",14.46,14.75,13.76,13.89,647300.0],["2025-07-17",13.97,14.39,13.85,13.95,430500.0],["2025-07-18",14.21,15.27,14.13,15.02,443600.0],["2025-07-21",15.12,15.2,14.38,14.4,335500.0],["2025-07-22",14.38,14.68,13.98,14.59,597100.0],["2025-07-23",14.67,15.48,14.52,15.29,336500.0],["2025-07-24",15.19,15.73,14.84,15.37,448000.0],["2025-07-25",15.32,15.48,15.0,15.4,241100.0],["2025-07-28",15.47,15.47,14.89,15.03,386700.0],["2025-07-29",15.13,15.33,14.32,14.43,356700.0],["2025-07-30",14.56,14.89,14.25,14.52,303800.0],["2025-07-31",14.55,14.79,14.04,14.16,216900.0],["2025-08-01",14.1,14.25,13.78,14.13,249500.0],["2025-08-04",14.21,14.48,14.0,14.39,373200.0],["2025-08-05",14.41,14.76,13.99,14.73,268600.0],["2025-08-06",14.81,15.43,14.29,15.26,406400.0],["2025-08-07",15.32,15.69,14.67,15.26,440400.0],["2025-08-08",17.01,17.2,14.73,17.14,804000.0],["2025-08-11",17.2,17.54,16.65,17.05,381400.0],["2025-08-12",17.14,17.49,16.82,17.32,298200.0],["2025-08-13",17.32,17.5,16.98,17.12,317100.0],["2025-08-14",16.93,17.4,16.59,16.7,528500.0],["2025-08-15",16.75,17.27,16.27,17.04,367300.0],["2025-08-18",16.94,17.18,16.31,16.37,292100.0],["2025-08-19",16.35,16.5,15.6,16.2,406300.0],["2025-08-20",16.17,16.58,15.8,16.55,205400.0],["2025-08-21",16.33,17.12,16.24,17.09,231300.0],["2025-08-22",17.05,17.7,17.02,17.3,214100.0],["2025-08-25",17.26,17.61,16.98,17.09,210800.0],["2025-08-26",17.18,17.48,17.08,17.46,199100.0],["2025-08-27",17.38,17.77,17.02,17.28,258300.0],["2025-08-28",17.48,17.6,17.27,17.28,221200.0],["2025-08-29",17.36,17.5,17.06,17.31,160300.0],["2025-09-02",17.05,17.42,16.69,17.19,240100.0],["2025-09-03",17.13,17.64,17.13,17.45,216900.0],["2025-09-04",17.51,18.07,17.31,17.87,164500.0],["2025-09-05",18.08,18.31,17.39,17.67,286800.0],["2025-09-08",17.67,18.21,17.46,17.78,225200.0],["2025-09-09",17.77,17.91,17.55,17.85,118600.0],["2025-09-10",17.91,18.06,17.26,17.42,149500.0],["2025-09-11",17.45,18.04,17.22,17.57,215700.0],["2025-09-12",17.48,17.85,17.28,17.65,169100.0],["2025-09-15",17.64,18.52,17.24,17.78,277200.0],["2025-09-16",17.76,17.93,17.47,17.56,292100.0],["2025-09-17",17.64,18.0,17.48,17.68,147800.0],["2025-09-18",17.85,18.59,17.78,18.46,268000.0],["2025-09-19",18.5,18.86,17.92,18.34,406300.0],["2025-09-22",18.24,18.73,18.16,18.37,196100.0],["2025-09-23",18.47,20.18,18.34,19.83,786400.0],["2025-09-24",19.89,19.96,19.24,19.93,439500.0],["2025-09-25",19.97,20.17,19.4,20.14,412900.0],["2025-09-26",20.31,21.3,19.83,21.27,375000.0],["2025-09-29",21.33,22.98,21.29,22.48,666700.0],["2025-09-30",22.39,23.0,21.28,21.73,606100.0],["2025-10-01",21.73,21.85,20.0,20.26,361300.0],["2025-10-02",20.3,20.3,19.48,19.8,367000.0],["2025-10-03",19.8,20.27,19.5,19.93,269500.0],["2025-10-06",20.04,21.21,20.04,20.73,344600.0],["2025-10-07",20.74,21.7,20.51,21.15,431700.0],["2025-10-08",21.32,21.88,20.74,20.93,351400.0],["2025-10-09",20.82,21.3,20.25,20.28,220100.0],["2025-10-10",20.22,20.41,19.59,19.66,249400.0],["2025-10-13",19.8,19.82,18.03,18.08,416400.0],["2025-10-14",17.81,19.12,17.53,18.77,278800.0],["2025-10-15",18.77,19.2,18.28,19.15,235100.0],["2025-10-16",19.26,19.38,18.24,18.34,200300.0],["2025-10-17",18.12,18.8,17.91,18.18,308300.0],["2025-10-20",18.3,18.59,17.79,18.4,243100.0],["2025-10-21",18.4,18.67,18.08,18.55,201300.0],["2025-10-22",18.47,18.76,18.02,18.66,251000.0],["2025-10-23",18.6,19.08,18.1,18.54,223700.0],["2025-10-24",18.79,18.98,18.42,18.46,145400.0],["2025-10-27",18.53,18.74,18.0,18.48,152100.0],["2025-10-28",18.42,18.92,18.0,18.6,172000.0],["2025-10-29",18.53,18.88,18.23,18.31,162100.0],["2025-10-30",18.21,18.65,18.0,18.25,141900.0],["2025-10-31",18.14,18.53,17.7,18.01,161100.0],["2025-11-03",18.0,18.22,17.49,17.96,312500.0],["2025-11-04",17.7,19.02,17.67,18.45,260700.0],["2025-11-05",18.57,20.02,18.41,19.25,366300.0],["2025-11-06",19.23,20.03,18.51,19.14,307800.0],["2025-11-07",19.14,19.37,16.34,16.9,1056800.0],["2025-11-10",16.87,17.52,16.87,16.92,352900.0],["2025-11-11",16.97,17.92,16.93,17.66,279800.0],["2025-11-12",17.73,18.15,17.28,17.46,206900.0],["2025-11-13",17.36,17.55,16.83,16.88,268500.0],["2025-11-14",16.73,17.17,16.52,16.94,207200.0],["2025-11-17",17.01,17.77,16.97,17.26,277600.0],["2025-11-18",17.16,17.57,16.85,17.2,290000.0],["2025-11-19",17.19,17.5,16.3,16.82,375600.0],["2025-11-20",16.78,17.27,16.24,16.3,286300.0],["2025-11-21",16.3,16.65,16.25,16.46,246000.0],["2025-11-24",16.5,16.76,15.62,15.85,463800.0],["2025-11-25",16.08,16.89,15.9,16.28,313700.0],["2025-11-26",16.35,16.57,16.09,16.19,293400.0],["2025-11-28",16.21,16.47,15.97,16.15,119100.0],["2025-12-01",16.01,16.12,15.28,15.45,381900.0],["2025-12-02",15.6,15.88,15.3,15.37,317300.0],["2025-12-03",15.45,16.79,15.4,16.5,295400.0],["2025-12-04",16.56,17.0,16.19,16.81,303000.0],["2025-12-05",16.7,16.86,16.24,16.26,197500.0],["2025-12-08",16.45,17.03,16.22,16.36,362800.0],["2025-12-09",16.32,17.05,16.13,16.36,193800.0],["2025-12-10",16.35,16.58,16.21,16.41,161300.0],["2025-12-11",16.44,16.95,16.31,16.88,189500.0],["2025-12-12",17.02,17.19,16.65,16.7,279700.0],["2025-12-15",16.72,16.82,15.78,15.95,331400.0],["2025-12-16",16.02,16.39,15.75,15.95,254100.0],["2025-12-17",16.0,16.29,15.79,15.82,242000.0],["2025-12-18",15.96,16.27,15.83,16.02,153000.0],["2025-12-19",16.02,16.48,16.0,16.37,271600.0],["2025-12-22",16.34,16.95,16.32,16.57,147300.0],["2025-12-23",16.5,16.8,16.27,16.55,183100.0],["2025-12-24",16.64,17.3,16.56,16.99,167500.0],["2025-12-26",16.98,17.33,16.65,16.83,140700.0],["2025-12-29",16.82,17.29,16.53,16.8,125600.0],["2025-12-30",16.75,16.96,16.62,16.79,125100.0],["2025-12-31",16.79,17.0,16.7,16.91,195700.0],["2026-01-02",16.88,17.17,15.83,16.26,255100.0],["2026-01-05",16.25,16.84,16.0,16.73,242400.0],["2026-01-06",16.66,16.91,16.41,16.57,186000.0],["2026-01-07",16.64,16.98,16.23,16.51,167900.0],["2026-01-08",16.49,17.0,16.41,16.52,294200.0],["2026-01-09",16.52,16.52,15.33,15.46,424500.0],["2026-01-12",15.3,15.69,14.94,15.47,250600.0],["2026-01-13",15.49,16.0,15.27,15.73,148400.0],["2026-01-14",15.71,15.8,15.13,15.67,305100.0],["2026-01-15",15.6,15.78,15.09,15.41,315700.0],["2026-01-16",15.39,15.5,15.09,15.14,248000.0],["2026-01-20",14.91,15.45,14.8,15.36,197800.0],["2026-01-21",15.35,15.4,14.75,15.17,220600.0],["2026-01-22",15.23,15.62,15.23,15.27,138600.0],["2026-01-23",15.23,15.42,14.93,14.99,153800.0],["2026-01-26",15.01,15.29,14.88,15.11,170300.0],["2026-01-27",15.14,15.25,14.81,15.04,136800.0],["2026-01-28",15.03,15.1,14.62,14.76,193800.0],["2026-01-29",14.81,15.41,14.81,15.25,200200.0],["2026-01-30",15.21,15.4,14.97,15.01,176200.0],["2026-02-02",15.18,15.59,15.08,15.17,177700.0],["2026-02-03",15.22,15.63,15.12,15.39,185500.0],["2026-02-04",15.47,15.73,14.54,14.75,269500.0],["2026-02-05",14.61,14.91,14.27,14.35,330200.0],["2026-02-06",14.6,15.01,14.52,14.76,228800.0],["2026-02-09",14.83,14.92,14.49,14.81,163300.0],["2026-02-10",14.89,15.44,14.69,15.21,193100.0],["2026-02-11",15.3,16.36,15.08,16.05,464100.0],["2026-02-12",16.16,17.0,15.95,16.79,347700.0],["2026-02-13",16.84,17.63,16.79,17.07,326900.0],["2026-02-17",17.27,17.52,16.79,17.15,256500.0],["2026-02-18",17.08,17.56,17.08,17.21,135000.0],["2026-02-19",17.26,18.37,17.18,18.22,256800.0],["2026-02-20",18.16,18.42,17.73,17.93,257100.0],["2026-02-23",17.97,18.53,17.72,18.28,296700.0],["2026-02-24",18.34,18.72,18.04,18.28,434500.0],["2026-02-25",18.26,19.98,16.6,17.65,1135300.0],["2026-02-26",17.45,17.53,16.68,17.25,323900.0],["2026-02-27",16.93,17.36,16.8,16.99,236000.0],["2026-03-02",17.05,18.47,16.84,18.15,299300.0],["2026-03-03",17.73,18.08,17.1,17.45,306000.0],["2026-03-04",17.62,18.24,17.29,17.53,202300.0],["2026-03-05",17.53,17.77,16.64,17.24,339700.0],["2026-03-06",16.92,17.25,16.62,16.8,228800.0],["2026-03-09",16.61,17.11,16.14,16.7,266500.0],["2026-03-10",16.69,17.65,16.69,17.4,185000.0],["2026-03-11",17.37,18.19,17.0,18.09,311600.0],["2026-03-12",17.74,19.23,17.74,19.02,364900.0],["2026-03-13",19.08,19.2,18.5,18.93,262400.0],["2026-03-16",18.94,19.87,18.78,19.01,333000.0],["2026-03-17",19.01,19.35,18.62,18.92,230400.0],["2026-03-18",18.82,19.62,18.82,19.02,231500.0],["2026-03-19",18.94,20.8,18.91,20.77,736200.0],["2026-03-20",21.4,22.97,20.42,22.32,897000.0],["2026-03-23",22.51,23.9,22.28,23.81,918900.0],["2026-03-24",23.9,23.96,22.85,22.97,583400.0],["2026-03-25",22.71,24.46,22.32,23.84,677200.0],["2026-03-26",23.68,24.39,23.0,23.45,363000.0],["2026-03-27",23.54,24.0,23.01,23.24,327300.0],["2026-03-30",23.41,23.68,22.38,22.58,377000.0],["2026-03-31",23.24,24.9,23.23,24.68,717600.0],["2026-04-01",25.06,25.99,24.53,25.36,723800.0],["2026-04-02",25.0,25.56,24.12,24.99,472300.0],["2026-04-06",25.0,25.59,24.56,25.0,325400.0],["2026-04-07",25.0,25.25,24.66,25.06,331600.0],["2026-04-08",25.31,26.81,24.89,26.4,476000.0],["2026-04-09",26.37,27.19,26.25,27.1,333100.0],["2026-04-10",27.09,27.11,26.04,26.36,399500.0],["2026-04-13",26.0,26.58,25.34,26.05,608500.0],["2026-04-14",26.05,27.14,26.05,27.12,269100.0],["2026-04-15",27.1,27.29,26.8,26.97,353000.0],["2026-04-16",26.04,26.23,24.19,24.43,762800.0],["2026-04-17",24.81,25.07,24.33,25.04,276200.0],["2026-04-20",24.86,25.71,24.6,25.28,305500.0],["2026-04-21",25.11,25.11,23.33,23.54,404700.0],["2026-04-22",23.57,24.0,23.4,23.61,226600.0],["2026-04-23",23.68,23.69,22.94,22.97,231700.0],["2026-04-24",22.9,23.12,22.5,23.02,237800.0],["2026-04-27",23.0,23.93,22.54,23.45,253600.0],["2026-04-28",23.77,24.17,23.6,24.16,230400.0],["2026-04-29",23.97,24.11,23.45,23.58,188500.0],["2026-04-30",23.77,24.28,23.33,24.12,205300.0],["2026-05-01",24.62,29.8,24.62,28.9,966300.0],["2026-05-04",28.93,31.12,28.93,30.16,644800.0],["2026-05-05",30.25,32.31,30.1,30.38,572500.0],["2026-05-06",30.8,31.49,30.1,30.15,493400.0],["2026-05-07",30.0,31.37,29.76,31.02,607200.0],["2026-05-08",30.93,30.93,29.29,29.65,284700.0],["2026-05-11",29.21,30.56,29.21,29.84,230800.0],["2026-05-12",29.79,30.11,29.31,29.71,246700.0],["2026-05-13",29.51,30.89,29.51,30.82,274600.0],["2026-05-14",31.08,31.49,29.34,29.96,447300.0],["2026-05-15",29.04,30.88,28.0,30.26,543200.0],["2026-05-18",30.63,32.51,29.87,32.49,413700.0],["2026-05-19",32.34,33.41,31.36,32.89,467800.0],["2026-05-20",33.44,34.67,32.44,34.45,519100.0],["2026-05-21",34.45,35.66,33.89,35.0,601400.0],["2026-05-22",35.0,35.0,32.52,32.59,523700.0],["2026-05-26",32.49,32.74,31.02,31.29,361100.0],["2026-05-27",31.0,32.9,30.5,32.4,443400.0],["2026-05-28",32.13,32.8,31.58,31.86,398300.0],["2026-05-29",31.62,31.96,30.08,30.45,376500.0],["2026-06-01",30.34,30.54,28.48,28.68,393400.0],["2026-06-02",28.18,29.05,26.84,27.4,422400.0],["2026-06-03",27.2,27.65,26.66,27.61,332000.0],["2026-06-04",27.61,29.1,27.57,28.9,722000.0],["2026-06-05",29.03,29.76,28.41,29.13,239000.0],["2026-06-08",29.43,30.06,28.79,29.95,499000.0],["2026-06-09",30.32,31.11,29.91,30.53,219100.0],["2026-06-10",30.7,31.68,30.27,30.95,265600.0],["2026-06-11",30.96,32.69,29.06,32.11,263600.0],["2026-06-12",32.12,32.78,31.27,31.59,206800.0],["2026-06-15",31.79,32.18,30.89,32.15,265900.0],["2026-06-16",32.28,32.78,31.77,32.35,187600.0],["2026-06-17",32.45,33.25,32.04,32.76,341800.0],["2026-06-18",33.31,33.31,31.43,32.48,612800.0],["2026-06-22",32.91,33.48,31.95,32.72,225000.0],["2026-06-23",32.34,34.0,31.88,33.49,572000.0],["2026-06-24",34.4,34.89,32.93,33.98,450800.0],["2026-06-25",33.98,35.54,33.93,34.82,414500.0],["2026-06-26",34.93,35.99,34.65,35.7,1003500.0],["2026-06-29",35.66,36.95,34.85,36.73,667100.0],["2026-06-30",36.73,37.5,36.11,36.2,443500.0],["2026-07-01",36.23,36.98,35.95,36.63,458100.0],["2026-07-02",36.94,37.98,36.63,37.5,527900.0],["2026-07-06",37.44,38.57,37.44,38.02,371088.683899],["2026-07-07",38.43,38.615,37.2601,37.74,400047.443126],["2026-07-08",37.13,37.48,36.02,36.17,400836.503392],["2026-07-09",36.17,37.36,35.6776,37.33,332503.8271],["2026-07-10",37.3,37.3,35.22,36.61,250807.291516],["2026-07-13",36.16,37.5,35,37.34,270604.253251],["2026-07-14",37.18,38,36.7873,37.51,465488.909053],["2026-07-15",37.51,38.67,36.81,38.5,611511.142987],["2026-07-16",38.48,39.4799,36.865,37.19,451593.607338],["2026-07-17",37.22,42.65,37,42.32,1276683.734044],["2026-07-20",42.49,42.52,40.2425,41.07,739722.854445],["2026-07-21",41.33,43.76,40.86,43.2,652399.989903],["2026-07-22",43.32,43.9328,42.7,43.58,584153.797476],["2026-07-23",43.29,44.9095,42.9,44.14,571305.634043],["2026-07-24",44.14,44.5514,42.39,42.59,385729.004989],["2026-07-27",42.73,43.84,42.06,42.31,365378.936175],["2026-07-28",43.58,47.16,42.915,46.66,890797.644753],["2026-07-29",46.57,50.18,46.55,48.13,698062.373971],["2026-07-30",47.08,49.205,46.75,49.03,603889.124484],["2026-07-31",49.09,49.09,46.01,46.42,484783.710789],["2026-08-03",46.52,46.55,43.49,45.14,469537.800219]]}