{"t":"HCAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-25",37.37,40.5,36.29,39.17,6080400.0],["2019-07-26",39.14,39.48,37.2,38.3,1312700.0],["2019-07-29",38.25,41.56,37.82,41.42,744500.0],["2019-07-30",41.42,44.0,40.631,43.37,569200.0],["2019-07-31",43.33,45.94,42.01,44.25,1124700.0],["2019-08-01",44.16,45.5,42.0,44.43,328700.0],["2019-08-02",45.15,45.185,39.801,40.54,505900.0],["2019-08-05",39.58,39.93,37.51,38.44,656100.0],["2019-08-06",39.0,40.957,38.59,38.77,384100.0],["2019-08-07",38.47,40.89,37.15,40.44,271200.0],["2019-08-08",40.27,43.5,39.81,42.85,249300.0],["2019-08-09",44.87,46.74,44.75,45.91,761100.0],["2019-08-12",45.85,48.93,45.19,48.63,272500.0],["2019-08-13",48.71,49.85,46.7,48.47,279200.0],["2019-08-14",48.0,48.185,43.1,43.4,461600.0],["2019-08-15",44.03,44.95,41.5,41.51,306400.0],["2019-08-16",42.1,43.83,42.03,42.385,270900.0],["2019-08-19",43.96,44.98,42.83,44.63,517200.0],["2019-08-20",44.6,44.6,42.13,43.25,339600.0],["2019-08-21",43.61,44.22,43.5,43.66,403300.0],["2019-08-22",44.38,44.87,41.66,42.94,477900.0],["2019-08-23",41.74,42.475,38.62,38.63,983000.0],["2019-08-26",39.19,40.92,39.0,40.88,231800.0],["2019-08-27",41.02,41.14,38.25,40.27,500900.0],["2019-08-28",39.98,40.94,39.52,40.0,134100.0],["2019-08-29",40.5,41.8,39.75,40.11,319000.0],["2019-08-30",40.63,40.86,39.185,39.86,142000.0],["2019-09-03",39.51,40.45,38.69,39.22,199100.0],["2019-09-04",39.64,40.19,39.174,39.95,146400.0],["2019-09-05",40.43,40.43,36.93,36.94,467700.0],["2019-09-06",37.14,37.8,36.36,36.37,196700.0],["2019-09-09",36.47,37.07,32.15,34.7,658500.0],["2019-09-10",34.1,35.33,32.21,33.1,351100.0],["2019-09-11",33.25,34.86,32.68,34.43,194700.0],["2019-09-12",34.55,35.9,33.79,34.04,191000.0],["2019-09-13",33.91,35.395,33.5,35.33,164100.0],["2019-09-16",35.13,37.24,34.78,37.02,323500.0],["2019-09-17",37.16,38.55,36.5,38.19,254900.0],["2019-09-18",38.12,39.39,37.64,38.71,220300.0],["2019-09-19",39.29,39.63,36.12,36.46,211800.0],["2019-09-20",36.64,38.73,36.26,37.95,1208100.0],["2019-09-23",37.9,38.86,36.578,37.99,197700.0],["2019-09-24",37.92,38.05,35.35,35.75,353800.0],["2019-09-25",35.75,35.874,33.5,33.7,323200.0],["2019-09-26",33.53,33.775,31.54,31.65,237000.0],["2019-09-27",31.72,32.4,29.34,30.31,531500.0],["2019-09-30",30.31,31.895,30.08,31.64,383600.0],["2019-10-01",31.55,31.55,29.04,29.15,338700.0],["2019-10-02",28.09,28.99,26.225,28.15,773500.0],["2019-10-03",28.0,29.17,27.0,28.53,277700.0],["2019-10-04",28.75,29.24,26.993,27.2,244800.0],["2019-10-07",27.2,28.75,26.89,28.43,320800.0],["2019-10-08",27.98,28.43,26.78,27.14,210100.0],["2019-10-09",27.68,28.0,26.24,26.44,186900.0],["2019-10-10",26.27,27.5,26.0,26.95,214700.0],["2019-10-11",27.26,27.98,26.75,27.82,257600.0],["2019-10-14",27.54,28.94,26.886,28.6,315700.0],["2019-10-15",28.76,29.14,27.63,28.6,240500.0],["2019-10-16",28.65,30.209,28.61,30.1,456400.0],["2019-10-17",30.3,30.84,28.36,28.42,343200.0],["2019-10-18",28.41,29.3,27.835,29.0,219100.0],["2019-10-21",29.33,29.68,28.0,28.29,109500.0],["2019-10-22",28.34,28.759,27.32,27.42,168800.0],["2019-10-23",27.62,28.38,27.3,27.75,100800.0],["2019-10-24",27.89,29.195,27.2,28.88,217300.0],["2019-10-25",28.88,29.87,28.55,29.77,162100.0],["2019-10-28",29.89,31.61,29.63,29.99,252900.0],["2019-10-29",30.29,30.99,29.54,29.84,114500.0],["2019-10-30",30.22,32.3,29.76,32.12,243200.0],["2019-10-31",32.1,32.29,31.02,32.16,159700.0],["2019-11-01",32.39,34.38,31.88,33.94,186600.0],["2019-11-04",34.0,34.0,32.253,33.27,182500.0],["2019-11-05",33.25,34.03,33.1,33.61,123800.0],["2019-11-06",33.62,33.99,33.0,33.39,109900.0],["2019-11-07",33.81,34.37,33.69,34.06,184100.0],["2019-11-08",34.37,35.26,33.78,35.01,285300.0],["2019-11-11",35.1,35.79,34.02,34.65,137600.0],["2019-11-12",34.72,34.975,33.31,33.49,165100.0],["2019-11-13",33.67,36.43,33.51,35.3,371300.0],["2019-11-14",35.33,35.78,33.37,33.74,150100.0],["2019-11-15",34.19,35.83,34.1,34.37,169500.0],["2019-11-18",34.45,34.95,32.77,34.38,238500.0],["2019-11-19",34.54,36.2,34.139,36.115,138400.0],["2019-11-20",36.13,37.46,36.13,37.28,172000.0],["2019-11-21",37.36,37.84,36.73,37.23,90200.0],["2019-11-22",37.61,38.3,36.94,37.42,177600.0],["2019-11-25",37.63,38.265,37.55,37.91,73500.0],["2019-11-26",38.0,38.38,37.82,38.05,190200.0],["2019-11-27",38.24,38.29,37.27,37.48,66800.0],["2019-11-29",38.14,40.19,37.9,39.73,252300.0],["2019-12-02",39.82,39.99,37.51,37.99,200100.0],["2019-12-03",37.0,39.85,36.65,39.41,687400.0],["2019-12-04",40.12,40.2,38.81,39.49,156500.0],["2019-12-05",39.52,40.78,39.02,40.61,130100.0],["2019-12-06",40.81,41.26,40.07,40.63,144500.0],["2019-12-09",40.96,40.96,40.17,40.5,219100.0],["2019-12-10",40.38,40.555,39.01,39.28,163600.0],["2019-12-11",39.41,39.41,35.31,35.59,245700.0],["2019-12-12",35.67,36.44,34.13,34.26,209800.0],["2019-12-13",34.41,34.57,32.64,33.44,191900.0],["2019-12-16",33.79,34.2,32.39,32.7,283800.0],["2019-12-17",32.63,32.75,31.1,31.37,292000.0],["2019-12-18",31.37,32.23,30.55,31.14,270500.0],["2019-12-19",31.34,31.62,29.77,30.32,291300.0],["2019-12-20",31.78,34.71,31.1,34.47,729100.0],["2019-12-23",34.71,37.5,34.305,36.64,312500.0],["2019-12-24",36.53,36.968,33.07,33.66,286500.0],["2019-12-26",33.62,34.804,32.37,32.96,183100.0],["2019-12-27",33.17,34.17,32.75,34.14,197800.0],["2019-12-30",34.08,34.32,32.99,34.12,141600.0],["2019-12-31",34.01,36.2,33.754,34.7,188700.0],["2020-01-02",35.07,35.324,33.2,34.11,253800.0],["2020-01-03",33.48,34.59,33.26,34.43,114500.0],["2020-01-06",34.12,35.24,34.0,35.19,120600.0],["2020-01-07",35.01,35.9,34.51,35.8,138700.0],["2020-01-08",35.09,37.33,35.0,36.27,153600.0],["2020-01-09",36.61,37.27,35.71,37.255,195100.0],["2020-01-10",37.71,37.71,36.66,36.8,125500.0],["2020-01-13",36.81,37.71,36.055,37.6,130100.0],["2020-01-14",37.43,37.43,35.01,35.31,336000.0],["2020-01-15",35.33,36.47,35.02,36.22,296700.0],["2020-01-16",36.4,36.94,34.835,34.94,162600.0],["2020-01-17",34.94,35.03,33.35,34.12,350300.0],["2020-01-21",34.0,37.16,33.738,37.0,317300.0],["2020-01-22",37.0,37.26,35.935,36.25,222300.0],["2020-01-23",35.0,36.25,34.01,35.22,601400.0],["2020-01-24",35.42,35.98,34.88,34.97,366700.0],["2020-01-27",34.39,35.405,34.0,35.1,296700.0],["2020-01-28",34.64,35.34,33.52,33.88,720200.0],["2020-01-29",34.16,34.41,33.47,33.54,299100.0],["2020-01-30",33.41,34.24,32.41,33.31,394300.0],["2020-01-31",33.3,33.3,32.04,32.65,207200.0],["2020-02-03",32.81,34.095,32.66,33.23,187700.0],["2020-02-04",33.64,33.845,33.0,33.37,177000.0],["2020-02-05",32.5,33.425,32.0,33.02,289200.0],["2020-02-06",33.58,33.58,31.16,31.9,595100.0],["2020-02-07",31.92,33.0,31.48,32.96,303400.0],["2020-02-10",33.02,33.295,31.78,32.42,411300.0],["2020-02-11",32.1,32.83,31.67,32.81,391700.0],["2020-02-12",33.25,33.43,31.67,31.76,187200.0],["2020-02-13",31.63,32.44,30.84,31.56,292200.0],["2020-02-14",30.89,31.25,30.57,30.98,329300.0],["2020-02-18",31.23,31.9,30.6,31.0,256900.0],["2020-02-19",31.0,31.597,30.6,30.81,270300.0],["2020-02-20",30.67,31.59,30.67,31.46,297500.0],["2020-02-21",31.46,31.565,29.37,30.11,458200.0],["2020-02-24",29.4,30.44,29.28,30.11,316100.0],["2020-02-25",30.37,30.44,29.0,29.57,366900.0],["2020-02-26",29.58,30.06,29.29,30.0,523800.0],["2020-02-27",29.28,29.737,27.53,27.74,612500.0],["2020-02-28",26.72,30.38,26.19,30.38,1351000.0],["2020-03-02",30.17,30.54,29.29,30.1,693700.0],["2020-03-03",29.0,29.864,27.8,28.25,1769800.0],["2020-03-04",28.74,30.72,28.02,30.16,1779700.0],["2020-03-05",29.56,30.21,28.89,30.1,545800.0],["2020-03-06",29.48,30.16,29.03,29.61,479100.0],["2020-03-09",28.0,28.0,26.0,26.1,561800.0],["2020-03-10",27.0,28.18,26.67,27.77,451400.0],["2020-03-11",27.21,28.38,27.18,27.58,444500.0],["2020-03-12",26.17,27.54,24.235,24.49,640000.0],["2020-03-13",25.51,26.06,22.71,23.39,568600.0],["2020-03-16",21.41,21.41,17.48,17.8,788600.0],["2020-03-17",18.42,19.721,18.01,19.53,595000.0],["2020-03-18",18.65,20.29,17.502,19.9,416200.0],["2020-03-19",19.9,23.88,19.628,22.49,595700.0],["2020-03-20",22.98,24.84,22.81,23.45,1846000.0],["2020-03-23",23.89,23.93,22.0,23.79,389100.0],["2020-03-24",25.82,27.53,25.01,27.5,695500.0],["2020-03-25",27.25,27.875,25.48,25.81,415600.0],["2020-03-26",25.8,26.2,24.68,25.7,441500.0],["2020-03-27",25.0,26.1,23.97,23.97,298800.0],["2020-03-30",24.43,26.02,23.59,25.48,616800.0],["2020-03-31",25.53,26.39,25.12,26.15,737400.0],["2020-04-01",24.68,27.6,24.62,27.23,1044200.0],["2020-04-02",27.99,27.99,26.037,27.19,438300.0],["2020-04-03",27.06,27.48,25.21,25.7,366900.0],["2020-04-06",26.02,27.82,26.02,27.77,465000.0],["2020-04-07",28.0,28.59,26.7,26.79,496500.0],["2020-04-08",24.99,25.6,23.725,24.0,4497100.0],["2020-04-09",24.54,25.92,23.621,25.04,4056500.0],["2020-04-13",25.39,26.595,24.47,26.24,1541200.0],["2020-04-14",26.06,26.79,25.25,26.28,1081300.0],["2020-04-15",25.6,26.15,25.11,25.9,971100.0],["2020-04-16",25.89,26.15,24.3,25.08,1254600.0],["2020-04-17",25.7,25.71,24.53,25.145,542500.0],["2020-04-20",25.0,26.33,24.22,25.58,674200.0],["2020-04-21",25.47,26.75,24.8,25.75,1016600.0],["2020-04-22",25.59,25.75,24.84,25.51,560500.0],["2020-04-23",25.3,26.62,25.0,26.04,818500.0],["2020-04-24",25.91,26.53,25.225,26.13,1327100.0],["2020-04-27",26.48,26.54,25.11,26.4,662500.0],["2020-04-28",26.62,26.62,24.91,25.4,330200.0],["2020-04-29",25.67,27.0,25.409,26.62,1215400.0],["2020-04-30",26.35,27.15,25.54,26.67,699400.0],["2020-05-01",26.25,26.63,24.76,25.17,413100.0],["2020-05-04",25.16,25.65,24.555,25.12,483200.0],["2020-05-05",25.51,25.67,24.709,25.0,559100.0],["2020-05-06",25.03,25.82,24.71,24.98,344800.0],["2020-05-07",25.44,26.13,24.92,25.38,546200.0],["2020-05-08",25.87,27.84,25.75,27.84,1315300.0],["2020-05-11",28.72,30.0,27.9,28.81,1146500.0],["2020-05-12",29.72,30.81,28.0,29.87,1522200.0],["2020-05-13",28.5,28.91,25.57,28.26,2013600.0],["2020-05-14",27.7,28.56,26.68,27.93,889400.0],["2020-05-15",27.48,29.65,27.07,28.67,736800.0],["2020-05-18",28.55,29.89,28.18,28.36,763800.0],["2020-05-19",28.5,29.56,28.22,28.67,529500.0],["2020-05-20",29.09,29.44,28.4,28.8,450300.0],["2020-05-21",28.92,29.03,27.8,28.36,537700.0],["2020-05-22",28.28,28.75,27.82,28.36,422400.0],["2020-05-26",28.9,29.082,26.821,27.43,1036400.0],["2020-05-27",27.88,27.95,25.68,27.5,855700.0],["2020-05-28",27.59,28.131,26.97,27.05,296300.0],["2020-05-29",27.04,27.47,26.35,27.14,581400.0],["2020-06-01",26.92,27.49,26.52,26.81,343900.0],["2020-06-02",26.96,27.49,26.03,27.37,408300.0],["2020-06-03",27.5,28.48,27.41,28.2,340300.0],["2020-06-04",28.2,28.8,27.83,28.18,343100.0],["2020-06-05",28.47,29.15,28.15,28.82,366300.0],["2020-06-08",29.0,30.22,28.848,29.66,685000.0],["2020-06-09",29.54,29.83,28.55,28.66,320400.0],["2020-06-10",28.7,29.28,28.55,28.82,452300.0],["2020-06-11",28.1,28.69,27.08,27.37,523300.0],["2020-06-12",27.98,28.43,26.61,27.26,386800.0],["2020-06-15",27.38,29.81,26.72,29.21,1285200.0],["2020-06-16",29.85,30.16,28.63,29.65,514900.0],["2020-06-17",29.94,31.0,29.4,29.69,655900.0],["2020-06-18",29.95,31.62,29.71,31.605,1063800.0],["2020-06-19",32.0,32.32,31.27,31.63,917700.0],["2020-06-22",31.81,33.03,31.81,32.87,1182900.0],["2020-06-23",33.05,33.705,32.002,32.41,1098700.0],["2020-06-24",32.25,32.64,30.68,31.08,643100.0],["2020-06-25",31.03,31.82,30.38,31.06,868400.0],["2020-06-26",31.0,31.0,28.3,28.61,2348000.0],["2020-06-29",28.82,28.82,27.36,27.6,556600.0],["2020-06-30",27.51,29.34,27.5,29.17,387200.0],["2020-07-01",29.11,30.245,28.45,28.55,498900.0],["2020-07-02",28.91,30.87,28.6,30.0,707800.0],["2020-07-06",30.58,31.52,30.05,31.51,868300.0],["2020-07-07",31.77,32.085,30.44,30.47,791300.0],["2020-07-08",30.65,31.28,29.96,31.2,437000.0],["2020-07-09",31.33,32.58,30.85,32.43,515100.0],["2020-07-10",33.54,34.94,32.5,33.95,1608400.0],["2020-07-13",34.52,34.63,32.22,32.26,1008300.0],["2020-07-14",32.16,34.06,32.06,33.99,788100.0],["2020-07-15",35.5,36.54,35.0,36.41,1081500.0],["2020-07-16",36.02,36.68,34.85,35.66,632900.0],["2020-07-17",35.83,36.15,35.61,35.89,880700.0],["2020-07-20",36.02,36.37,34.91,35.65,381100.0],["2020-07-21",35.96,36.76,35.155,36.33,1524200.0],["2020-07-22",36.37,36.61,35.475,36.07,642200.0],["2020-07-23",35.91,36.53,35.595,36.29,742500.0],["2020-07-24",35.68,36.24,35.23,35.98,314900.0],["2020-07-27",36.03,37.02,35.67,36.91,385600.0],["2020-07-28",36.83,37.01,35.56,35.66,766300.0],["2020-07-29",35.86,36.09,34.96,35.85,567300.0],["2020-07-30",35.3,36.26,35.04,35.74,612100.0],["2020-07-31",35.96,36.16,34.45,34.9,459800.0],["2020-08-03",35.08,35.991,34.29,35.9,374400.0],["2020-08-04",35.95,36.84,35.67,36.26,314300.0],["2020-08-05",37.03,37.06,36.22,36.4,477000.0],["2020-08-06",36.37,36.625,35.75,36.11,373400.0],["2020-08-07",36.15,36.98,34.929,35.87,1078800.0],["2020-08-10",36.33,36.5,35.11,35.15,418800.0],["2020-08-11",35.44,35.83,34.68,34.9,696500.0],["2020-08-12",33.097,34.49,32.27,32.63,1123600.0],["2020-08-13",32.74,33.385,32.49,32.51,483200.0],["2020-08-14",32.4,32.4,31.0,31.33,1020400.0],["2020-08-17",31.32,32.43,30.84,32.41,863700.0],["2020-08-18",32.5,32.94,32.21,32.59,1089000.0],["2020-08-19",32.59,32.73,32.16,32.4,452400.0],["2020-08-20",32.06,32.63,32.06,32.46,302500.0],["2020-08-21",32.44,32.81,31.56,31.92,534200.0],["2020-08-24",32.01,32.11,29.95,30.32,652300.0],["2020-08-25",30.0,31.28,29.3,30.84,378800.0],["2020-08-26",30.87,31.48,30.73,30.92,521500.0],["2020-08-27",30.92,31.85,30.54,30.73,1346600.0],["2020-08-28",30.67,31.29,30.23,30.59,507600.0],["2020-08-31",30.53,31.78,30.35,31.18,324400.0],["2020-09-01",31.11,32.38,30.81,32.21,667900.0],["2020-09-02",32.5,33.534,32.06,33.21,523000.0],["2020-09-03",32.92,33.76,32.4,33.4,609200.0],["2020-09-04",33.34,33.61,30.85,32.13,671800.0],["2020-09-08",31.47,33.31,31.26,32.54,640500.0],["2020-09-09",32.99,33.32,32.24,32.82,453600.0],["2020-09-10",32.76,34.66,32.403,33.95,1180900.0],["2020-09-11",34.23,34.845,33.405,34.5,1191200.0],["2020-09-14",34.5,36.12,34.065,36.11,1290600.0],["2020-09-15",36.2,36.55,35.16,35.73,649500.0],["2020-09-16",35.69,36.65,35.4,35.9,675000.0],["2020-09-17",35.29,36.74,35.105,35.71,640300.0],["2020-09-18",36.02,36.29,35.17,36.02,1715400.0],["2020-09-21",35.36,35.73,34.02,34.34,459700.0],["2020-09-22",34.36,34.445,33.31,34.35,370400.0],["2020-09-23",34.2,34.81,33.87,34.26,288400.0],["2020-09-24",34.24,35.525,34.18,35.21,730200.0],["2020-09-25",35.09,36.3,34.645,36.03,570700.0],["2020-09-28",36.63,36.76,36.073,36.63,370400.0],["2020-09-29",36.8,36.865,36.4,36.77,409800.0],["2020-09-30",36.8,36.98,36.14,36.6,418600.0],["2020-10-01",37.17,37.17,35.84,36.98,460400.0],["2020-10-02",36.3,37.04,35.86,36.21,486100.0],["2020-10-05",36.51,36.98,35.74,35.99,296900.0],["2020-10-06",36.13,36.4,35.32,35.4,371400.0],["2020-10-07",35.63,36.069,35.355,35.88,311500.0],["2020-10-08",36.99,36.99,35.33,35.7,465100.0],["2020-10-09",35.7,36.07,35.38,35.92,130700.0],["2020-10-12",36.06,36.491,35.18,35.24,476100.0],["2020-10-13",35.12,35.64,33.95,34.76,295400.0],["2020-10-14",34.5,35.74,34.402,35.41,275500.0],["2020-10-15",35.0,35.78,34.28,35.71,202200.0],["2020-10-16",35.61,36.08,34.795,35.74,627800.0],["2020-10-19",36.01,36.132,35.08,35.19,222200.0],["2020-10-20",35.49,35.49,33.05,33.06,375100.0],["2020-10-21",33.11,33.54,31.85,31.9,614000.0],["2020-10-22",32.05,33.98,31.653,33.87,567700.0],["2020-10-23",33.82,34.79,33.71,34.52,173700.0],["2020-10-26",34.24,34.5,33.605,34.26,156400.0],["2020-10-27",34.31,35.47,34.205,35.03,426300.0],["2020-10-28",34.52,35.22,34.33,35.0,296700.0],["2020-10-29",35.01,35.7,34.41,34.48,462000.0],["2020-10-30",34.34,35.45,33.73,34.48,476000.0],["2020-11-02",34.78,34.78,33.2,34.06,304200.0],["2020-11-03",34.31,36.03,34.31,35.61,371000.0],["2020-11-04",35.98,36.38,34.62,35.05,199400.0],["2020-11-05",36.15,36.15,35.29,35.95,304300.0],["2020-11-06",35.85,36.225,35.5,35.74,257400.0],["2020-11-09",36.0,36.75,35.67,35.74,557800.0],["2020-11-10",36.18,36.94,35.3,36.82,655400.0],["2020-11-11",35.729,36.93,34.95,35.67,531900.0],["2020-11-12",35.96,36.09,35.19,35.74,312700.0],["2020-11-13",35.64,35.79,33.822,34.5,594000.0],["2020-11-16",34.72,34.99,33.56,33.81,400700.0],["2020-11-17",34.1,34.225,33.23,34.01,367500.0],["2020-11-18",34.02,34.15,33.17,33.22,246800.0],["2020-11-19",33.22,33.885,32.63,33.15,278100.0],["2020-11-20",32.95,34.49,32.839,34.38,221100.0],["2020-11-23",34.4,35.4,34.3,34.91,301000.0],["2020-11-24",35.2,35.72,34.4,35.55,241100.0],["2020-11-25",35.225,36.0,35.07,35.57,155000.0],["2020-11-27",35.54,36.22,35.52,36.04,141200.0],["2020-11-30",36.18,36.26,34.95,35.65,215600.0],["2020-12-01",35.85,35.85,34.55,35.01,548200.0],["2020-12-02",34.89,36.33,34.66,36.06,484600.0],["2020-12-03",36.29,37.0,36.07,36.74,624400.0],["2020-12-04",36.5,37.45,36.235,36.9,1172300.0],["2020-12-07",36.9,38.79,36.9,38.1,1204000.0],["2020-12-08",38.47,39.69,38.37,38.92,1067500.0],["2020-12-09",38.65,39.5,37.89,38.05,553800.0],["2020-12-10",38.1,38.5,37.43,37.96,264400.0],["2020-12-11",37.97,39.98,37.97,39.88,1247100.0],["2020-12-14",39.95,40.45,38.37,38.59,445700.0],["2020-12-15",39.2,39.45,37.65,38.38,422900.0],["2020-12-16",38.73,40.229,38.01,40.11,514800.0],["2020-12-17",40.04,42.22,40.04,42.08,662200.0],["2020-12-18",42.41,42.41,41.18,41.95,932100.0],["2020-12-21",41.76,42.27,41.15,42.02,374500.0],["2020-12-22",42.18,43.55,41.38,43.46,509800.0],["2020-12-23",43.59,44.91,43.25,44.73,322500.0],["2020-12-24",44.98,45.45,44.62,44.89,211100.0],["2020-12-28",45.31,45.56,44.4,44.74,243600.0],["2020-12-29",44.51,44.92,43.41,43.57,279800.0],["2020-12-30",43.34,44.41,42.86,43.25,373000.0],["2020-12-31",43.28,43.61,42.82,43.53,176000.0],["2021-01-04",43.41,43.93,41.85,42.56,545000.0],["2021-01-05",42.58,43.43,41.78,42.51,386200.0],["2021-01-06",42.72,44.0,42.07,43.7,538500.0],["2021-01-07",43.92,44.82,42.56,43.18,494100.0],["2021-01-08",43.98,44.91,43.28,44.71,417700.0],["2021-01-11",44.54,45.24,43.89,44.88,413900.0],["2021-01-12",44.97,46.9,44.97,46.52,455100.0],["2021-01-13",46.38,47.54,46.38,47.32,393900.0],["2021-01-14",47.57,47.98,46.55,47.84,584300.0],["2021-01-15",47.69,48.33,47.635,48.31,386500.0],["2021-01-19",48.5,48.61,46.07,46.73,509400.0],["2021-01-20",46.68,48.065,46.55,47.59,278000.0],["2021-01-21",47.48,48.915,47.01,48.14,318000.0],["2021-01-22",48.15,51.94,47.0,51.33,763400.0],["2021-01-25",52.27,52.41,49.8,50.72,608700.0],["2021-01-26",50.66,51.43,50.01,50.96,440500.0],["2021-01-27",50.58,52.865,50.09,51.49,688000.0],["2021-01-28",52.0,52.6,50.13,51.11,435000.0],["2021-01-29",51.12,51.9,49.52,49.68,374700.0],["2021-02-01",49.98,50.329,48.7,49.48,362500.0],["2021-02-02",50.42,50.55,49.13,50.03,204200.0],["2021-02-03",49.77,50.45,49.01,49.52,241700.0],["2021-02-04",49.77,51.57,49.24,50.85,260400.0],["2021-02-05",51.99,51.99,50.205,51.88,242300.0],["2021-02-08",52.52,53.443,52.265,53.37,156200.0],["2021-02-09",54.25,55.05,53.4,54.07,717800.0],["2021-02-10",54.53,55.07,52.47,52.84,408500.0],["2021-02-11",53.22,54.0,52.3,53.9,195400.0],["2021-02-12",53.69,54.18,53.0,53.68,204600.0],["2021-02-16",54.06,54.23,51.77,53.0,646400.0],["2021-02-17",52.65,53.99,50.44,50.74,446600.0],["2021-02-18",50.96,50.96,49.41,49.77,763400.0],["2021-02-19",49.86,51.37,49.33,49.5,799000.0],["2021-02-22",48.71,49.91,47.74,48.48,573700.0],["2021-02-23",47.99,49.07,46.97,48.58,477100.0],["2021-02-24",48.0,49.16,47.78,48.19,877500.0],["2021-02-25",47.75,49.14,46.336,46.85,527000.0],["2021-02-26",46.83,49.58,46.13,48.49,734900.0],["2021-03-01",49.44,49.93,48.19,48.54,402500.0],["2021-03-02",47.51,48.46,46.91,48.25,572600.0],["2021-03-03",47.87,48.33,46.84,47.24,858900.0],["2021-03-04",47.0,47.369,45.02,46.97,715100.0],["2021-03-05",46.92,46.92,43.82,46.2,1330600.0],["2021-03-08",46.2,47.69,45.42,47.45,422000.0],["2021-03-09",47.85,49.135,47.44,48.27,370700.0],["2021-03-10",48.0,49.88,47.773,48.56,453100.0],["2021-03-11",49.0,49.32,48.06,48.56,246600.0],["2021-03-12",48.28,48.72,47.76,48.41,228500.0],["2021-03-15",48.36,49.66,48.005,48.25,699900.0],["2021-03-16",48.4,48.5,47.27,47.66,456800.0],["2021-03-17",47.63,48.64,47.135,48.45,244000.0],["2021-03-18",49.17,49.17,46.255,46.63,427800.0],["2021-03-19",46.39,47.45,46.29,46.96,404200.0],["2021-03-22",47.2,47.64,46.56,47.45,203300.0],["2021-03-23",47.28,48.09,47.0,47.85,347700.0],["2021-03-24",48.1,48.14,47.08,47.63,277800.0],["2021-03-25",47.16,47.46,45.62,46.74,398900.0],["2021-03-26",46.84,47.49,46.14,47.17,201800.0],["2021-03-29",47.14,47.34,45.98,46.0,351100.0],["2021-03-30",45.75,46.8,45.73,46.28,264300.0],["2021-03-31",46.5,47.68,46.25,46.77,359700.0],["2021-04-01",47.1,48.23,46.19,48.17,330800.0],["2021-04-05",48.55,48.64,47.594,48.49,246300.0],["2021-04-06",48.36,48.79,47.37,47.57,207400.0],["2021-04-07",47.41,47.73,46.885,47.3,163100.0],["2021-04-08",47.65,48.878,47.475,48.71,276200.0],["2021-04-09",48.64,48.88,47.41,48.36,130800.0],["2021-04-12",48.225,49.72,48.105,49.59,845700.0],["2021-04-13",49.37,50.27,49.01,50.21,332800.0],["2021-04-14",50.21,51.0,50.21,50.53,268200.0],["2021-04-15",50.52,51.89,50.43,51.85,358900.0],["2021-04-16",51.66,52.24,50.52,51.0,634500.0],["2021-04-19",50.8,51.99,50.36,51.28,304500.0],["2021-04-20",51.14,52.13,50.47,51.22,669100.0],["2021-04-21",50.89,52.11,50.47,51.93,712600.0],["2021-04-22",52.13,53.35,51.738,52.91,430000.0],["2021-04-23",53.84,56.28,53.3,55.09,848900.0],["2021-04-26",55.0,55.97,54.36,55.29,493500.0],["2021-04-27",55.15,56.5,54.66,56.42,374300.0],["2021-04-28",56.43,57.03,56.07,56.6,301500.0],["2021-04-29",56.99,58.25,55.97,58.02,270000.0],["2021-04-30",57.46,59.1,57.255,57.9,1238700.0],["2021-05-03",57.9,58.62,57.66,57.94,748700.0],["2021-05-04",57.87,58.21,55.69,55.85,760900.0],["2021-05-05",55.86,57.35,54.25,54.46,805600.0],["2021-05-06",54.15,54.31,49.78,51.47,763700.0],["2021-05-07",52.68,54.84,51.31,53.23,1403500.0],["2021-05-10",52.72,53.53,49.85,50.04,601500.0],["2021-05-11",49.08,50.56,48.44,49.75,882600.0],["2021-05-12",49.21,50.32,47.84,48.16,484900.0],["2021-05-13",48.24,49.303,47.12,48.06,378500.0],["2021-05-14",48.03,49.3,47.74,48.6,300900.0],["2021-05-17",48.53,49.155,46.99,47.17,282900.0],["2021-05-18",47.08,49.32,46.775,48.93,360100.0],["2021-05-19",48.14,50.19,48.04,50.1,412800.0],["2021-05-20",50.08,51.1,50.02,51.09,372700.0],["2021-05-21",51.6,53.19,51.33,52.42,472000.0],["2021-05-24",52.44,52.75,51.82,52.0,302300.0],["2021-05-25",52.08,54.18,51.841,53.72,550000.0],["2021-05-26",53.84,54.44,53.31,54.0,260000.0],["2021-05-27",54.49,54.76,53.42,54.25,668500.0],["2021-05-28",54.45,54.46,53.25,53.69,377200.0],["2021-06-01",53.76,54.35,53.22,53.75,292100.0],["2021-06-02",53.76,54.39,53.55,53.77,357600.0],["2021-06-03",54.01,54.01,52.03,52.85,387700.0],["2021-06-04",52.95,53.26,52.54,53.17,340900.0],["2021-06-07",53.15,56.37,53.1,56.04,775900.0],["2021-06-08",56.0,58.95,56.0,58.64,635400.0],["2021-06-09",58.53,59.5,57.28,57.61,369800.0],["2021-06-10",57.61,58.08,56.355,57.68,281900.0],["2021-06-11",57.85,58.01,57.1,57.51,208100.0],["2021-06-14",57.79,57.93,56.6,56.9,366700.0],["2021-06-15",56.59,57.31,55.89,56.04,260300.0],["2021-06-16",55.86,56.399,54.62,55.26,1027800.0],["2021-06-17",55.19,56.025,54.867,55.43,362700.0],["2021-06-18",55.0,55.77,54.55,54.55,482500.0],["2021-06-21",54.55,56.71,54.22,56.4,633300.0],["2021-06-22",56.42,57.06,56.02,56.67,326000.0],["2021-06-23",56.48,57.09,56.005,56.96,256500.0],["2021-06-24",57.32,57.81,56.9,57.5,190600.0],["2021-06-25",57.9,58.47,57.25,57.46,1482900.0],["2021-06-28",57.65,57.97,56.67,57.13,269700.0],["2021-06-29",57.36,57.91,55.94,55.98,207100.0],["2021-06-30",56.27,56.33,55.09,55.51,397900.0],["2021-07-01",55.64,56.61,55.15,56.51,268100.0],["2021-07-02",56.67,57.15,56.02,56.68,182500.0],["2021-07-06",56.26,57.41,56.01,57.08,240200.0],["2021-07-07",56.94,57.713,56.05,56.6,268500.0],["2021-07-08",55.6,57.84,55.18,57.73,374200.0],["2021-07-09",57.47,58.305,55.67,58.15,238300.0],["2021-07-12",58.28,59.18,57.48,57.9,452600.0],["2021-07-13",57.09,57.5,55.63,55.72,215900.0],["2021-07-14",56.09,56.4,54.63,54.84,250800.0],["2021-07-15",54.69,55.074,53.3,54.73,418600.0],["2021-07-16",55.14,55.41,54.51,55.17,378500.0],["2021-07-19",54.5,56.39,54.27,56.0,294500.0],["2021-07-20",56.24,57.315,56.04,56.33,453300.0],["2021-07-21",56.53,56.96,55.5,56.18,245800.0],["2021-07-22",56.32,57.05,55.52,56.61,218900.0],["2021-07-23",56.73,57.58,56.633,57.18,125500.0],["2021-07-26",57.43,57.43,55.63,55.98,224600.0],["2021-07-27",55.61,56.64,54.96,56.15,184200.0],["2021-07-28",56.3,57.31,55.8,57.04,176900.0],["2021-07-29",57.25,58.0,56.98,57.86,160800.0],["2021-07-30",57.57,58.34,57.36,58.06,294800.0],["2021-08-02",58.07,58.415,57.485,57.98,163000.0],["2021-08-03",58.05,58.59,57.32,57.41,223200.0],["2021-08-04",57.03,57.98,55.88,55.95,254800.0],["2021-08-05",55.83,57.0,54.57,56.89,298600.0],["2021-08-06",59.0,59.5,56.085,56.77,336400.0],["2021-08-09",56.96,58.03,55.43,57.66,248400.0],["2021-08-10",55.51,55.925,52.15,54.65,1237000.0],["2021-08-11",55.98,55.98,51.71,52.58,2422700.0],["2021-08-12",52.82,53.13,51.69,52.07,617800.0],["2021-08-13",52.31,53.1,51.9,52.47,533800.0],["2021-08-16",52.55,53.36,51.91,52.37,273200.0],["2021-08-17",51.96,52.47,50.98,51.0,387800.0],["2021-08-18",50.8,51.18,49.79,50.62,518600.0],["2021-08-19",50.53,50.53,49.231,49.57,616700.0],["2021-08-20",49.42,50.73,49.38,49.87,375200.0],["2021-08-23",50.2,52.03,50.2,51.92,282300.0],["2021-08-24",52.29,52.955,51.62,52.92,415400.0],["2021-08-25",53.13,53.99,51.96,52.01,331900.0],["2021-08-26",51.86,52.42,50.72,50.91,355600.0],["2021-08-27",50.91,54.02,50.6,53.54,415900.0],["2021-08-30",53.78,54.149,52.66,53.05,287800.0],["2021-08-31",53.24,54.75,52.76,54.61,264000.0],["2021-09-01",54.6,54.99,53.9,54.07,315400.0],["2021-09-02",54.44,55.032,53.49,54.42,261900.0],["2021-09-03",54.23,54.74,53.54,54.4,297700.0],["2021-09-07",54.44,55.39,54.44,54.77,400700.0],["2021-09-08",54.47,55.185,53.73,54.01,295500.0],["2021-09-09",53.67,55.78,51.86,54.67,311900.0],["2021-09-10",54.96,56.12,54.03,55.96,464900.0],["2021-09-13",56.12,56.22,54.34,54.68,467900.0],["2021-09-14",54.9,55.23,53.02,53.37,627600.0],["2021-09-15",53.29,54.99,52.85,54.08,251400.0],["2021-09-16",54.5,55.19,54.168,55.06,224700.0],["2021-09-17",55.62,57.19,54.74,55.37,1594100.0],["2021-09-20",54.22,55.3,51.91,53.14,400400.0],["2021-09-21",53.56,54.42,52.87,52.88,525600.0],["2021-09-22",52.88,53.66,52.275,53.44,211800.0],["2021-09-23",53.53,54.19,52.51,54.1,472800.0],["2021-09-24",53.71,54.32,53.49,53.7,118800.0],["2021-09-27",53.41,53.495,52.41,52.62,224100.0],["2021-09-28",52.22,52.29,50.245,50.33,391000.0],["2021-09-29",50.49,51.3,50.02,50.13,479200.0],["2021-09-30",50.36,50.81,49.83,50.01,464200.0],["2021-10-01",50.01,50.25,48.594,49.51,252800.0],["2021-10-04",49.0,49.0,47.38,47.98,589700.0],["2021-10-05",47.84,49.11,47.5,47.87,644100.0],["2021-10-06",47.24,48.58,47.24,47.99,538900.0],["2021-10-07",48.07,50.01,48.0,48.85,386700.0],["2021-10-08",48.8,48.86,46.77,46.96,266200.0],["2021-10-11",46.83,46.98,45.52,45.64,387800.0],["2021-10-12",45.82,47.43,45.71,46.95,623700.0],["2021-10-13",47.3,47.5,46.73,47.38,241700.0],["2021-10-14",48.37,49.43,47.95,48.78,569000.0],["2021-10-15",49.31,49.58,48.35,48.41,262100.0],["2021-10-18",48.14,48.47,47.52,48.22,185400.0],["2021-10-19",48.41,49.93,48.36,49.91,271200.0],["2021-10-20",50.17,50.75,49.765,50.52,225500.0],["2021-10-21",50.5,51.87,50.46,51.62,531800.0],["2021-10-22",51.43,51.56,50.635,50.93,221600.0],["2021-10-25",50.66,51.7,50.38,51.18,483300.0],["2021-10-26",51.45,52.03,50.96,51.42,189400.0],["2021-10-27",51.19,51.64,49.56,49.86,196300.0],["2021-10-28",50.08,52.14,50.08,51.77,391100.0],["2021-10-29",51.51,52.65,51.24,52.64,228900.0],["2021-11-01",53.545,54.27,52.99,54.02,684000.0],["2021-11-02",53.96,53.96,52.5,52.84,183800.0],["2021-11-03",52.62,53.6,52.14,53.45,519400.0],["2021-11-04",53.75,54.12,52.68,52.84,579600.0],["2021-11-05",53.14,53.78,51.41,51.74,259300.0],["2021-11-08",51.86,52.49,51.51,51.89,135400.0],["2021-11-09",51.89,52.48,50.21,50.51,347800.0],["2021-11-10",49.035,50.23,47.17,48.65,1033700.0],["2021-11-11",49.08,50.32,48.262,49.35,321400.0],["2021-11-12",49.4,49.92,48.56,48.7,477400.0],["2021-11-15",48.75,49.51,48.315,49.51,365000.0],["2021-11-16",49.51,51.2,49.02,50.66,604900.0],["2021-11-17",50.33,50.455,48.08,49.7,415700.0],["2021-11-18",49.86,49.99,48.18,49.24,594500.0],["2021-11-19",49.1,50.0,45.65,46.28,586500.0],["2021-11-22",46.52,46.755,44.28,45.44,472200.0],["2021-11-23",45.5,46.125,43.68,44.27,607600.0],["2021-11-24",44.13,45.56,43.58,44.98,373200.0],["2021-11-26",44.1,44.485,43.23,43.62,250700.0],["2021-11-29",44.31,44.529,42.36,43.62,389100.0],["2021-11-30",43.32,44.39,42.38,43.39,395800.0],["2021-12-01",44.24,44.24,41.14,41.18,386000.0],["2021-12-02",40.52,42.81,40.23,42.76,651000.0],["2021-12-03",42.87,43.005,38.75,38.9,569600.0],["2021-12-06",38.83,40.39,37.21,39.74,779700.0],["2021-12-07",40.29,40.95,39.36,39.7,407000.0],["2021-12-08",39.49,40.48,39.28,40.09,308500.0],["2021-12-09",39.65,40.0,37.49,37.92,514600.0],["2021-12-10",38.07,38.535,36.89,37.12,467300.0],["2021-12-13",36.82,38.21,36.77,37.56,285800.0],["2021-12-14",36.835,38.225,36.835,37.35,299500.0],["2021-12-15",37.33,37.92,35.955,37.77,405200.0],["2021-12-16",38.19,38.47,36.83,37.16,539200.0],["2021-12-17",37.38,38.79,36.355,37.74,1367900.0],["2021-12-20",37.11,37.84,36.12,36.68,507900.0],["2021-12-21",37.0,38.65,36.71,38.42,438600.0],["2021-12-22",38.46,38.88,37.3,37.99,298400.0],["2021-12-23",37.99,39.54,37.78,39.48,368300.0],["2021-12-27",39.56,40.82,38.876,40.65,480100.0],["2021-12-28",40.54,41.21,39.29,39.59,334000.0],["2021-12-29",39.56,39.77,38.99,39.68,263400.0],["2021-12-30",39.63,41.28,39.63,40.56,379500.0],["2021-12-31",40.66,41.15,39.55,39.62,320300.0],["2022-01-03",39.76,40.65,38.527,40.33,609500.0],["2022-01-04",40.23,40.23,37.91,38.69,469200.0],["2022-01-05",38.3,38.39,35.57,35.67,528600.0],["2022-01-06",35.42,36.1,34.21,35.22,599700.0],["2022-01-07",34.96,35.443,33.92,33.96,380200.0],["2022-01-10",33.41,33.505,32.43,33.49,607600.0],["2022-01-11",33.7,35.4,33.24,34.63,794700.0],["2022-01-12",34.63,34.92,33.44,33.5,560700.0],["2022-01-13",33.45,33.58,32.61,32.9,447400.0],["2022-01-14",32.2,33.09,31.46,32.06,354000.0],["2022-01-18",31.41,31.953,30.23,30.36,406500.0],["2022-01-19",30.39,31.085,29.58,29.65,527500.0],["2022-01-20",30.1,32.3,29.78,30.48,594300.0],["2022-01-21",29.65,30.86,29.5,29.57,599100.0],["2022-01-24",29.0,30.39,27.808,30.23,622900.0],["2022-01-25",29.45,29.8,27.91,28.11,665800.0],["2022-01-26",28.72,29.435,27.58,28.16,746200.0],["2022-01-27",28.69,28.78,27.27,27.65,572100.0],["2022-01-28",27.65,28.4,26.74,28.35,837000.0],["2022-01-31",28.35,30.0,28.01,29.85,885200.0],["2022-02-01",30.195,30.59,28.63,30.45,566600.0],["2022-02-02",30.7,30.7,28.9,29.49,1035600.0],["2022-02-03",28.72,29.32,27.77,28.01,410800.0],["2022-02-04",27.8,28.89,27.1,28.44,579800.0],["2022-02-07",28.37,29.57,28.07,29.04,704600.0],["2022-02-08",28.97,29.59,28.75,29.12,357700.0],["2022-02-09",29.7,30.57,29.585,30.2,625900.0],["2022-02-10",29.24,30.94,29.09,30.23,345900.0],["2022-02-11",30.9,31.08,29.84,30.14,481300.0],["2022-02-14",30.09,30.665,29.2,29.27,399900.0],["2022-02-15",29.93,30.155,29.14,29.72,459500.0],["2022-02-16",29.49,29.96,28.74,29.47,465800.0],["2022-02-17",29.23,29.23,28.13,28.33,424200.0],["2022-02-18",28.34,28.46,26.97,27.16,352200.0],["2022-02-22",27.03,28.16,26.58,26.69,584500.0],["2022-02-23",26.595,27.12,25.23,25.32,405100.0],["2022-02-24",24.28,27.19,23.78,27.19,726200.0],["2022-02-25",27.24,27.713,26.37,27.21,507700.0],["2022-02-28",27.05,28.22,26.8,27.12,438300.0],["2022-03-01",27.07,27.93,26.22,26.56,730700.0],["2022-03-02",27.12,28.17,25.271,27.54,752400.0],["2022-03-03",27.59,27.63,26.31,26.68,717000.0],["2022-03-04",26.27,26.98,24.89,25.19,453900.0],["2022-03-07",25.14,25.47,24.41,24.75,597800.0],["2022-03-08",24.8,25.52,24.03,24.32,1080000.0],["2022-03-09",24.92,26.035,24.48,25.57,885500.0],["2022-03-10",24.85,25.11,24.115,24.69,269400.0],["2022-03-11",24.79,25.11,22.8,22.85,477800.0],["2022-03-14",22.85,22.947,20.48,20.67,615600.0],["2022-03-15",20.6,21.4,20.39,21.37,946300.0],["2022-03-16",21.82,22.93,21.7,22.56,644800.0],["2022-03-17",23.61,25.23,22.555,24.95,1048200.0],["2022-03-18",24.36,26.035,24.36,25.01,1229000.0],["2022-03-21",25.17,25.39,23.96,24.39,488400.0],["2022-03-22",24.48,25.86,24.46,25.5,571700.0],["2022-03-23",25.01,26.0,24.52,24.75,621100.0],["2022-03-24",24.71,25.57,24.195,25.45,460100.0],["2022-03-25",25.33,25.428,24.76,25.08,479300.0],["2022-03-28",25.27,25.75,24.84,25.71,551900.0],["2022-03-29",26.2,27.62,26.15,27.33,702200.0],["2022-03-30",27.39,27.675,26.35,26.62,479100.0],["2022-03-31",26.49,26.77,25.93,26.13,403300.0],["2022-04-01",26.3,27.81,26.3,27.63,732800.0],["2022-04-04",27.68,27.98,27.0,27.26,615700.0],["2022-04-05",27.29,27.48,25.57,25.62,468500.0],["2022-04-06",25.04,25.28,24.34,25.05,476900.0],["2022-04-07",24.91,25.56,24.26,24.71,513300.0],["2022-04-08",24.52,24.58,23.796,24.09,650700.0],["2022-04-11",23.87,24.9,23.68,24.28,376100.0],["2022-04-12",24.7,25.44,24.14,24.27,361300.0],["2022-04-13",24.23,24.62,23.56,24.03,350900.0],["2022-04-14",24.54,24.6,23.2,23.81,579300.0],["2022-04-18",23.68,23.68,22.05,22.16,589200.0],["2022-04-19",22.06,23.53,22.05,23.07,262900.0],["2022-04-20",23.1,23.33,22.46,22.5,421500.0],["2022-04-21",22.8,23.29,21.468,21.53,760800.0],["2022-04-22",21.27,21.43,19.981,20.1,539100.0],["2022-04-25",19.95,20.535,19.49,19.75,3064100.0],["2022-04-26",19.63,19.68,18.28,18.34,1355800.0],["2022-04-27",18.32,18.96,17.59,17.66,854400.0],["2022-04-28",17.86,18.19,16.76,17.8,1400000.0],["2022-04-29",17.67,18.3,16.535,16.64,1285300.0],["2022-05-02",16.76,17.34,16.4,16.82,2311500.0],["2022-05-03",16.76,17.23,15.84,16.13,1714200.0],["2022-05-04",16.25,16.95,15.39,16.8,1527400.0],["2022-05-05",16.48,16.48,15.22,15.5,1024300.0],["2022-05-06",15.29,15.45,14.3,14.69,1759200.0],["2022-05-09",14.38,14.5,12.82,12.95,1381900.0],["2022-05-10",13.43,13.88,12.53,12.95,1751500.0],["2022-05-11",14.07,14.07,12.33,12.61,1608300.0],["2022-05-12",12.41,14.11,12.335,14.07,1540100.0],["2022-05-13",14.44,16.16,14.35,16.13,1840400.0],["2022-05-16",15.87,16.29,14.55,14.64,1235700.0],["2022-05-17",15.14,15.439,14.41,15.13,1503900.0],["2022-05-18",14.86,15.15,13.93,14.02,673200.0],["2022-05-19",13.9,14.355,13.59,13.92,851600.0],["2022-05-20",14.32,14.32,13.67,14.2,747500.0],["2022-05-23",14.31,14.31,13.59,14.09,1012300.0],["2022-05-24",13.77,13.9,13.22,13.71,643200.0],["2022-05-25",13.52,14.1,13.46,13.94,911100.0],["2022-05-26",13.87,14.47,13.74,14.24,756900.0],["2022-05-27",14.35,14.93,14.31,14.52,682100.0],["2022-05-31",14.42,14.83,14.14,14.65,1016200.0],["2022-06-01",15.06,15.12,13.91,14.03,674000.0],["2022-06-02",14.12,15.455,14.09,15.29,449900.0],["2022-06-03",14.9,15.37,14.63,14.88,571700.0],["2022-06-06",15.23,15.379,14.39,14.52,666400.0],["2022-06-07",14.28,14.97,14.14,14.74,672200.0],["2022-06-08",14.65,15.24,14.57,14.74,654200.0],["2022-06-09",14.56,14.7,14.24,14.31,614600.0],["2022-06-10",13.8,13.985,13.43,13.82,500200.0],["2022-06-13",12.94,13.57,12.51,12.65,573800.0],["2022-06-14",12.65,12.72,12.0,12.16,1298200.0],["2022-06-15",12.2,12.84,12.06,12.49,1842200.0],["2022-06-16",12.0,12.1,11.25,11.79,1240200.0],["2022-06-17",11.92,13.02,11.84,12.85,2160600.0],["2022-06-21",13.13,13.53,12.88,12.9,726400.0],["2022-06-22",12.66,14.45,12.52,14.38,1110600.0],["2022-06-23",14.28,16.54,14.28,16.23,1853300.0],["2022-06-24",16.23,17.29,15.97,17.27,2770400.0],["2022-06-27",17.33,17.4,16.159,16.55,995600.0],["2022-06-28",16.59,16.79,15.34,15.4,1259600.0],["2022-06-29",15.38,15.66,15.1,15.52,762900.0],["2022-06-30",15.08,15.23,14.44,14.49,800200.0],["2022-07-01",14.53,15.43,14.24,15.4,606300.0],["2022-07-05",15.32,16.41,14.66,16.31,798100.0],["2022-07-06",16.29,16.83,15.85,16.16,623400.0],["2022-07-07",16.08,17.32,15.9,17.3,527900.0],["2022-07-08",16.72,17.7,16.54,16.78,727700.0],["2022-07-11",16.58,16.78,15.71,16.18,621500.0],["2022-07-12",16.23,17.42,15.76,16.21,483800.0],["2022-07-13",15.67,16.18,15.422,15.77,419700.0],["2022-07-14",15.61,16.24,15.41,15.7,460800.0],["2022-07-15",16.06,16.38,15.6,16.1,543900.0],["2022-07-18",16.53,16.74,15.31,15.32,502900.0],["2022-07-19",15.67,15.74,14.94,15.57,646400.0],["2022-07-20",15.72,16.49,15.59,16.0,790300.0],["2022-07-21",16.13,16.3,15.815,16.03,562500.0],["2022-07-22",16.26,16.42,15.72,16.39,1284000.0],["2022-07-25",16.57,16.78,16.09,16.33,570500.0],["2022-07-26",16.41,16.41,15.66,15.7,497900.0],["2022-07-27",16.18,16.21,14.96,15.91,1569200.0],["2022-07-28",16.09,16.57,15.41,16.51,677400.0],["2022-07-29",16.53,16.88,16.17,16.74,860600.0],["2022-08-01",16.42,17.0,16.21,16.99,566700.0],["2022-08-02",16.81,18.2,16.81,17.63,1478900.0],["2022-08-03",17.87,18.3,17.72,17.9,819100.0],["2022-08-04",18.15,18.28,17.87,18.27,891200.0],["2022-08-05",13.01,13.01,10.95,11.35,9065600.0],["2022-08-08",11.78,12.18,11.06,11.91,3787600.0],["2022-08-09",11.75,11.99,11.27,11.69,2301700.0],["2022-08-10",12.39,12.64,12.073,12.6,2225800.0],["2022-08-11",12.7,13.12,12.56,12.83,1587100.0],["2022-08-12",12.86,13.57,12.77,13.28,1543200.0],["2022-08-15",13.14,13.61,12.97,13.54,840300.0],["2022-08-16",13.29,13.499,12.3,12.71,1043800.0],["2022-08-17",12.41,12.483,11.9,11.93,751600.0],["2022-08-18",11.93,12.015,11.6,11.83,811300.0],["2022-08-19",11.6,12.05,11.53,11.83,979600.0],["2022-08-22",11.84,12.85,11.73,12.52,1206600.0],["2022-08-23",12.53,12.75,12.34,12.34,841400.0],["2022-08-24",12.28,12.755,12.205,12.28,1092500.0],["2022-08-25",12.38,12.59,12.08,12.32,682000.0],["2022-08-26",12.22,12.44,12.02,12.04,803600.0],["2022-08-29",11.78,12.11,11.625,11.83,1689500.0],["2022-08-30",12.0,12.41,11.38,11.52,1706400.0],["2022-08-31",11.86,12.11,11.658,12.0,1754100.0],["2022-09-01",11.85,11.85,11.36,11.78,890100.0],["2022-09-02",11.89,11.89,11.23,11.48,1296000.0],["2022-09-06",11.53,11.615,11.135,11.18,955400.0],["2022-09-07",11.22,11.22,10.72,10.97,1294700.0],["2022-09-08",10.78,11.32,10.76,11.14,1940200.0],["2022-09-09",11.64,11.83,11.48,11.54,1472700.0],["2022-09-12",11.54,11.58,11.27,11.52,995800.0],["2022-09-13",10.56,10.98,10.21,10.72,1571800.0],["2022-09-14",10.75,11.18,10.525,11.17,818900.0],["2022-09-15",10.99,11.36,10.781,10.93,845900.0],["2022-09-16",10.7,10.7,10.3,10.32,1271500.0],["2022-09-19",10.21,10.3,9.89,10.25,989500.0],["2022-09-20",10.21,10.32,10.02,10.14,631700.0],["2022-09-21",10.11,10.405,9.915,10.04,1510900.0],["2022-09-22",9.96,10.065,9.11,9.3,1252500.0],["2022-09-23",9.19,9.39,9.03,9.34,823700.0],["2022-09-26",9.43,9.975,9.389,9.65,1078600.0],["2022-09-27",9.82,10.16,9.76,10.0,701000.0],["2022-09-28",10.17,10.52,9.98,10.47,690400.0],["2022-09-29",10.24,10.35,9.9,10.17,735500.0],["2022-09-30",10.13,10.56,9.69,9.7,1066800.0],["2022-10-03",9.81,10.37,9.52,10.26,973300.0],["2022-10-04",10.53,11.06,10.53,10.67,831300.0],["2022-10-05",10.31,10.64,10.22,10.59,502800.0],["2022-10-06",10.63,10.77,10.12,10.17,476000.0],["2022-10-07",9.98,10.07,9.45,9.49,593200.0],["2022-10-10",9.435,9.55,9.02,9.38,654100.0],["2022-10-11",9.305,9.35,8.76,9.03,707200.0],["2022-10-12",9.0,9.185,8.77,8.97,568400.0],["2022-10-13",8.56,9.13,8.48,9.05,580400.0],["2022-10-14",9.15,9.29,8.6,8.63,577900.0],["2022-10-17",8.86,9.27,8.83,9.21,622000.0],["2022-10-18",9.45,9.78,9.16,9.24,687400.0],["2022-10-19",9.2,9.52,9.1,9.26,413300.0],["2022-10-20",9.25,9.61,9.15,9.21,557700.0],["2022-10-21",9.18,9.18,8.481,8.7,882200.0],["2022-10-24",8.75,8.905,8.36,8.78,672200.0],["2022-10-25",8.04,9.04,8.04,9.03,1100000.0],["2022-10-26",9.08,9.85,8.91,9.25,642700.0],["2022-10-27",9.44,9.44,8.97,9.01,522300.0],["2022-10-28",9.06,9.245,8.97,9.15,612700.0],["2022-10-31",8.99,9.22,8.79,8.82,593700.0],["2022-11-01",9.22,9.24,8.9,9.04,968100.0],["2022-11-02",8.99,9.03,8.11,8.14,1261000.0],["2022-11-03",8.09,8.21,6.97,7.25,2187000.0],["2022-11-04",7.25,7.41,6.84,7.06,1849900.0],["2022-11-07",7.14,7.19,6.63,6.87,1334300.0],["2022-11-08",6.86,6.93,6.4,6.47,1784300.0],["2022-11-09",8.54,8.59,7.81,7.98,3638200.0],["2022-11-10",8.58,9.308,8.49,9.14,2517400.0],["2022-11-11",9.14,10.49,9.09,9.82,2248500.0],["2022-11-14",10.48,10.82,9.79,9.82,1772700.0],["2022-11-15",10.2,10.96,9.91,10.92,1358100.0],["2022-11-16",10.8,10.91,9.8,10.12,863800.0],["2022-11-17",9.87,9.97,9.77,9.81,733600.0],["2022-11-18",10.07,10.12,9.57,9.79,510900.0],["2022-11-21",9.73,9.73,9.09,9.22,671500.0],["2022-11-22",9.4,9.42,8.96,9.37,493400.0],["2022-11-23",9.39,10.03,9.235,9.98,516900.0],["2022-11-25",9.95,10.03,9.54,9.78,258800.0],["2022-11-28",9.74,9.89,9.24,9.26,369500.0],["2022-11-29",9.32,9.73,9.14,9.63,428800.0],["2022-11-30",9.72,10.49,9.68,10.48,872100.0],["2022-12-01",10.5,10.8,10.45,10.64,809500.0],["2022-12-02",10.5,10.88,10.37,10.66,358700.0],["2022-12-05",10.52,10.96,10.27,10.84,602900.0],["2022-12-06",10.58,10.585,9.94,10.03,565700.0],["2022-12-07",10.04,10.75,10.04,10.7,684400.0],["2022-12-08",10.76,11.03,10.54,10.94,509400.0],["2022-12-09",10.87,11.159,10.74,10.89,334600.0],["2022-12-12",10.93,10.93,10.47,10.6,555100.0],["2022-12-13",11.31,11.635,10.925,11.32,774700.0],["2022-12-14",11.27,11.4,10.975,11.19,386100.0],["2022-12-15",11.04,11.11,10.52,10.58,324400.0],["2022-12-16",10.33,10.86,10.095,10.79,1284400.0],["2022-12-19",10.71,10.81,10.18,10.34,521900.0],["2022-12-20",10.17,10.56,9.98,10.43,499700.0],["2022-12-21",10.55,10.75,10.43,10.7,433900.0],["2022-12-22",10.56,10.63,10.03,10.4,320600.0],["2022-12-23",10.33,10.37,10.04,10.3,257900.0],["2022-12-27",10.23,10.23,9.84,9.91,293400.0],["2022-12-28",9.89,10.07,9.76,9.92,310000.0],["2022-12-29",10.05,10.605,10.0,10.54,379400.0],["2022-12-30",10.31,10.67,10.13,10.63,399300.0],["2023-01-03",10.24,10.84,10.2,10.39,832900.0],["2023-01-04",10.57,10.95,10.2,10.84,895300.0],["2023-01-05",10.65,10.65,10.11,10.23,410700.0],["2023-01-06",10.11,10.96,9.9,10.79,680400.0],["2023-01-09",10.91,11.11,10.39,10.48,345500.0],["2023-01-10",10.39,11.09,10.39,10.69,349100.0],["2023-01-11",11.05,11.415,10.97,11.32,481900.0],["2023-01-12",11.34,11.9,10.93,11.79,790000.0],["2023-01-13",11.63,12.19,11.63,12.12,427800.0],["2023-01-17",12.12,12.69,11.95,12.66,827800.0],["2023-01-18",12.83,13.17,12.315,12.44,863800.0],["2023-01-19",12.19,12.8,11.69,12.73,946800.0],["2023-01-20",12.98,13.09,12.53,12.89,778700.0],["2023-01-23",12.86,13.47,12.61,13.38,672800.0],["2023-01-24",13.25,13.55,12.84,13.15,694800.0],["2023-01-25",12.81,13.3,12.57,12.97,809900.0],["2023-01-26",13.31,13.81,13.18,13.64,941800.0],["2023-01-27",13.5,14.0,13.07,13.7,910400.0],["2023-01-30",13.43,13.83,13.38,13.47,678400.0],["2023-01-31",13.51,14.235,13.5,13.9,515100.0],["2023-02-01",13.91,14.07,13.235,13.82,1005000.0],["2023-02-02",14.21,14.946,14.14,14.76,1174400.0],["2023-02-03",14.67,14.983,14.46,14.55,552400.0],["2023-02-06",14.33,14.4,14.03,14.22,349400.0],["2023-02-07",14.2,14.75,13.84,14.64,316600.0],["2023-02-08",14.54,14.72,14.22,14.42,442900.0],["2023-02-09",14.56,14.85,14.07,14.1,422000.0],["2023-02-10",13.84,14.19,13.79,13.88,285500.0],["2023-02-13",13.93,14.26,13.75,13.95,708100.0],["2023-02-14",13.85,14.17,13.53,14.0,455000.0],["2023-02-15",13.82,14.59,13.81,14.44,618100.0],["2023-02-16",14.08,14.39,13.85,13.92,795600.0],["2023-02-17",13.95,13.95,13.27,13.52,381600.0],["2023-02-21",13.01,13.37,12.955,13.03,434300.0],["2023-02-22",13.03,13.59,12.96,13.51,480600.0],["2023-02-23",13.69,13.84,13.12,13.73,596700.0],["2023-02-24",13.34,13.71,13.263,13.48,494300.0],["2023-02-27",13.73,13.73,13.14,13.35,537800.0],["2023-02-28",13.33,14.12,13.25,13.96,1072400.0],["2023-03-01",14.8,15.87,13.95,14.32,1214200.0],["2023-03-02",14.27,14.27,13.56,13.84,574500.0],["2023-03-03",13.93,14.69,13.71,14.13,498600.0],["2023-03-06",14.1,14.31,13.435,13.47,322200.0],["2023-03-07",13.61,13.8,13.305,13.36,399000.0],["2023-03-08",13.45,13.45,12.99,13.21,409100.0],["2023-03-09",13.28,13.515,12.49,12.5,596100.0],["2023-03-10",12.47,12.505,11.41,11.77,637600.0],["2023-03-13",11.35,11.92,11.21,11.64,616500.0],["2023-03-14",12.04,12.13,11.66,11.82,373100.0],["2023-03-15",11.52,12.05,11.298,11.98,421800.0],["2023-03-16",11.78,12.24,11.75,11.89,338700.0],["2023-03-17",11.81,12.18,11.36,11.37,508500.0],["2023-03-20",11.44,11.51,11.2,11.41,301000.0],["2023-03-21",11.5,12.19,11.44,12.14,644500.0],["2023-03-22",12.17,12.28,11.79,12.07,649900.0],["2023-03-23",12.2,12.394,11.73,11.9,689500.0],["2023-03-24",11.73,11.79,11.38,11.55,369000.0],["2023-03-27",11.66,11.87,11.43,11.5,289100.0],["2023-03-28",11.37,11.445,11.155,11.26,299500.0],["2023-03-29",11.51,11.51,11.16,11.31,516200.0],["2023-03-30",11.45,11.57,11.26,11.38,295300.0],["2023-03-31",11.47,11.88,11.47,11.67,501000.0],["2023-04-03",11.11,11.87,11.11,11.87,368300.0],["2023-04-04",12.55,12.97,12.23,12.5,720600.0],["2023-04-05",12.37,12.64,12.09,12.42,463900.0],["2023-04-06",12.35,12.71,12.08,12.65,375600.0],["2023-04-10",12.65,13.13,12.4,12.81,457300.0],["2023-04-11",12.75,13.045,12.615,12.93,452600.0],["2023-04-12",12.99,13.08,12.6,12.67,387400.0],["2023-04-13",12.71,13.11,12.69,12.81,639200.0],["2023-04-14",12.8,12.91,12.47,12.89,403200.0],["2023-04-17",12.82,12.955,12.65,12.82,639300.0],["2023-04-18",12.9,13.15,12.705,13.09,732000.0],["2023-04-19",12.94,13.24,12.7,12.93,330200.0],["2023-04-20",13.31,13.34,12.55,12.61,667100.0],["2023-04-21",12.6,13.19,12.6,13.12,261900.0],["2023-04-24",13.28,13.28,12.92,13.005,223900.0],["2023-04-25",12.99,12.99,12.21,12.21,284900.0],["2023-04-26",12.4,12.48,11.96,12.0,366400.0],["2023-04-27",12.33,12.33,12.12,12.28,349700.0],["2023-04-28",12.34,12.66,12.01,12.6,365400.0],["2023-05-01",12.53,12.99,12.37,12.98,421100.0],["2023-05-02",12.77,12.79,12.37,12.39,531100.0],["2023-05-03",12.46,12.85,12.29,12.56,340000.0],["2023-05-04",12.4,12.525,12.08,12.13,334200.0],["2023-05-05",12.35,12.38,12.1,12.15,317000.0],["2023-05-08",12.03,12.22,11.86,12.16,275500.0],["2023-05-09",12.01,12.2,11.92,11.95,364100.0],["2023-05-10",10.97,11.026,9.45,9.86,2033300.0],["2023-05-11",9.8,10.209,9.72,9.89,718200.0],["2023-05-12",10.14,10.38,9.9,10.36,795400.0],["2023-05-15",10.76,11.37,10.7,11.11,666700.0],["2023-05-16",11.08,11.2,10.89,10.91,405200.0],["2023-05-17",10.92,10.935,10.37,10.81,398300.0],["2023-05-18",10.74,10.9,10.34,10.7,401500.0],["2023-05-19",10.81,10.95,10.6,10.7,399700.0],["2023-05-22",10.7,11.195,10.7,11.17,388600.0],["2023-05-23",11.16,11.6,10.91,11.02,365100.0],["2023-05-24",10.93,11.16,10.73,11.05,330300.0],["2023-05-25",10.96,10.96,10.49,10.75,320400.0],["2023-05-26",10.8,11.16,10.61,11.04,423200.0],["2023-05-30",11.11,11.35,11.015,11.13,260500.0],["2023-05-31",11.02,11.3,10.97,11.26,458100.0],["2023-06-01",11.24,11.375,11.0,11.27,367600.0],["2023-06-02",11.41,12.02,11.41,12.0,387600.0],["2023-06-05",11.9,12.095,11.66,11.94,405400.0],["2023-06-06",11.84,12.3,11.84,12.26,440700.0],["2023-06-07",12.34,12.57,11.895,11.92,273500.0],["2023-06-08",11.86,11.94,11.515,11.64,329100.0],["2023-06-09",11.64,11.8,11.38,11.42,270700.0],["2023-06-12",11.44,11.8,11.44,11.78,272600.0],["2023-06-13",11.9,12.1,11.76,11.92,363000.0],["2023-06-14",11.96,11.97,11.53,11.76,335500.0],["2023-06-15",11.71,12.53,11.51,12.43,541700.0],["2023-06-16",12.65,12.67,12.12,12.17,588000.0],["2023-06-20",12.09,12.45,11.95,12.35,416600.0],["2023-06-21",12.26,12.26,11.81,11.82,346000.0],["2023-06-22",11.76,11.93,11.53,11.91,258200.0],["2023-06-23",11.66,11.915,11.53,11.56,1927400.0],["2023-06-26",11.46,11.58,11.22,11.27,445200.0],["2023-06-27",11.3,11.74,11.3,11.72,280200.0],["2023-06-28",11.67,12.18,11.602,12.16,221300.0],["2023-06-29",12.31,12.44,12.19,12.3,369400.0],["2023-06-30",12.42,12.69,12.35,12.5,342900.0],["2023-07-03",12.37,12.735,12.2,12.22,184100.0],["2023-07-05",12.14,12.16,11.78,11.79,455100.0],["2023-07-06",11.57,11.57,11.04,11.14,489800.0],["2023-07-07",11.14,11.62,11.14,11.6,417300.0],["2023-07-10",11.73,12.375,11.6,12.31,386600.0],["2023-07-11",12.28,12.495,12.19,12.39,317200.0],["2023-07-12",12.51,12.575,12.21,12.41,218000.0],["2023-07-13",12.48,12.5,12.29,12.41,195000.0],["2023-07-14",12.38,12.5,12.2,12.3,157400.0],["2023-07-17",12.26,12.585,12.15,12.51,250700.0],["2023-07-18",12.49,12.82,12.49,12.63,251000.0],["2023-07-19",12.83,12.84,12.5,12.75,310200.0],["2023-07-20",12.74,12.87,12.462,12.57,292400.0],["2023-07-21",12.73,12.966,12.57,12.85,408700.0],["2023-07-24",12.84,12.84,12.48,12.75,291400.0],["2023-07-25",12.72,13.07,12.54,13.01,330500.0],["2023-07-26",12.97,13.34,12.82,13.33,284100.0],["2023-07-27",13.44,13.54,12.99,13.11,320200.0],["2023-07-28",13.33,13.68,13.26,13.64,384100.0],["2023-07-31",13.84,14.12,13.68,14.03,335600.0],["2023-08-01",13.77,14.355,13.77,14.32,569300.0],["2023-08-02",14.21,14.37,13.765,14.05,460600.0],["2023-08-03",13.89,14.19,13.835,14.11,287100.0],["2023-08-04",14.15,14.3,13.8,13.82,317100.0],["2023-08-07",13.77,14.06,13.49,13.54,703500.0],["2023-08-08",13.26,13.37,12.79,12.95,769300.0],["2023-08-09",13.53,13.53,11.91,12.46,839500.0],["2023-08-10",12.46,12.72,12.33,12.39,460400.0],["2023-08-11",12.3,12.925,12.15,12.86,345100.0],["2023-08-14",12.77,13.204,12.565,12.7,416400.0],["2023-08-15",12.59,13.07,12.41,12.7,421800.0],["2023-08-16",12.68,12.69,12.37,12.38,290300.0],["2023-08-17",12.39,12.45,12.02,12.16,368700.0],["2023-08-18",12.02,12.211,11.91,11.92,269000.0],["2023-08-21",11.91,12.05,11.78,11.83,264700.0],["2023-08-22",11.9,11.9,11.64,11.74,205000.0],["2023-08-23",11.89,11.915,11.73,11.83,261600.0],["2023-08-24",11.83,11.87,11.53,11.77,689100.0],["2023-08-25",11.78,11.89,11.55,11.57,192600.0],["2023-08-28",11.67,11.85,11.61,11.72,255300.0],["2023-08-29",11.55,11.6,11.31,11.34,468300.0],["2023-08-30",11.19,11.54,11.17,11.46,375600.0],["2023-08-31",11.47,11.75,11.47,11.69,306800.0],["2023-09-01",11.77,12.05,11.69,11.72,343500.0],["2023-09-05",11.6,11.73,11.44,11.45,258700.0],["2023-09-06",11.42,11.97,11.36,11.91,296300.0],["2023-09-07",11.86,11.905,11.66,11.86,364900.0],["2023-09-08",11.98,11.98,11.65,11.66,240100.0],["2023-09-11",11.7,11.7,11.375,11.38,314400.0],["2023-09-12",11.49,11.49,11.09,11.11,326800.0],["2023-09-13",11.04,11.33,11.03,11.19,518100.0],["2023-09-14",11.28,11.39,10.985,11.01,293300.0],["2023-09-15",11.01,11.06,10.38,10.41,719500.0],["2023-09-18",10.37,10.54,10.23,10.44,408600.0],["2023-09-19",10.42,10.42,10.0,10.31,771200.0],["2023-09-20",10.35,10.74,10.3,10.61,444900.0],["2023-09-21",10.71,10.71,9.86,9.89,320200.0],["2023-09-22",9.89,9.895,9.73,9.77,256100.0],["2023-09-25",9.74,10.01,9.6,9.84,450900.0],["2023-09-26",9.91,9.91,9.26,9.38,286000.0],["2023-09-27",9.38,9.48,9.25,9.35,265000.0],["2023-09-28",9.33,9.73,9.26,9.66,512400.0],["2023-09-29",9.72,10.135,9.66,10.12,916500.0],["2023-10-02",10.04,10.2,9.68,10.16,611800.0],["2023-10-03",10.04,10.075,9.56,9.77,746500.0],["2023-10-04",9.77,9.93,9.47,9.9,346200.0],["2023-10-05",10.01,10.01,9.7,9.72,454200.0],["2023-10-06",9.61,10.03,9.53,9.85,391100.0],["2023-10-09",9.73,9.81,9.59,9.73,214200.0],["2023-10-10",9.71,9.96,9.66,9.85,198800.0],["2023-10-11",9.85,9.85,9.17,9.22,328100.0],["2023-10-12",9.35,9.35,8.64,8.67,426600.0],["2023-10-13",8.67,8.72,8.32,8.35,613500.0],["2023-10-16",8.33,8.49,8.27,8.48,521500.0],["2023-10-17",8.4,8.78,8.4,8.73,384900.0],["2023-10-18",8.63,8.78,8.38,8.44,286700.0],["2023-10-19",8.42,8.42,8.14,8.15,340200.0],["2023-10-20",8.17,8.17,7.78,7.79,330400.0],["2023-10-23",7.74,7.86,7.485,7.56,472700.0],["2023-10-24",7.63,7.81,7.57,7.58,410000.0],["2023-10-25",7.47,7.48,7.06,7.09,421000.0],["2023-10-26",7.09,7.175,6.77,6.78,443200.0],["2023-10-27",6.9,7.02,6.68,6.86,1045300.0],["2023-10-30",7.06,7.26,6.867,7.19,955000.0],["2023-10-31",7.23,7.64,7.16,7.49,529400.0],["2023-11-01",7.48,7.48,7.095,7.23,524600.0],["2023-11-02",7.33,7.59,7.23,7.37,484300.0],["2023-11-03",7.22,7.77,7.04,7.6,592400.0],["2023-11-06",7.61,7.82,7.155,7.24,741100.0],["2023-11-07",7.25,7.36,7.1,7.2,296500.0],["2023-11-08",7.25,7.405,6.97,7.38,449400.0],["2023-11-09",7.38,7.38,6.84,6.91,637300.0],["2023-11-10",6.96,7.05,6.6,6.71,597000.0],["2023-11-13",6.83,7.63,6.83,7.38,686600.0],["2023-11-14",7.77,8.37,7.745,8.34,746500.0],["2023-11-15",8.25,8.52,7.99,8.02,589000.0],["2023-11-16",8.15,8.15,7.74,7.86,400000.0],["2023-11-17",7.96,8.005,7.721,7.79,316800.0],["2023-11-20",7.78,7.99,7.69,7.75,300700.0],["2023-11-21",7.74,7.85,7.52,7.54,1173400.0],["2023-11-22",7.7,7.84,7.53,7.72,617600.0],["2023-11-24",7.72,7.88,7.65,7.65,123300.0],["2023-11-27",7.58,7.61,7.42,7.42,311700.0],["2023-11-28",7.37,7.55,7.35,7.415,228400.0],["2023-11-29",7.51,7.78,7.37,7.39,418000.0],["2023-11-30",7.44,7.48,7.16,7.18,428700.0],["2023-12-01",7.17,7.67,7.13,7.61,849000.0],["2023-12-04",7.39,7.78,7.39,7.71,351900.0],["2023-12-05",7.59,7.675,7.4,7.51,385000.0],["2023-12-06",7.55,7.955,7.53,7.72,772100.0],["2023-12-07",7.71,7.898,7.472,7.7,555600.0],["2023-12-08",7.65,7.855,7.63,7.76,379000.0],["2023-12-11",7.66,7.66,7.27,7.29,490100.0],["2023-12-12",7.29,7.395,7.13,7.34,610800.0],["2023-12-13",7.97,8.26,7.48,8.23,1486800.0],["2023-12-14",8.56,8.94,8.47,8.87,1213300.0],["2023-12-15",9.0,9.0,8.54,8.75,1413800.0],["2023-12-18",8.79,8.9,8.55,8.6,568200.0],["2023-12-19",8.69,9.34,8.61,9.32,776000.0],["2023-12-20",9.28,9.471,8.99,9.01,421900.0],["2023-12-21",9.15,9.47,9.035,9.46,344200.0],["2023-12-22",9.57,9.77,9.42,9.57,427800.0],["2023-12-26",9.63,9.65,9.425,9.51,251800.0],["2023-12-27",9.54,9.65,9.485,9.57,192000.0],["2023-12-28",9.5,9.714,9.5,9.57,230500.0],["2023-12-29",9.51,9.6,9.24,9.26,324100.0],["2024-01-02",9.1,9.54,9.03,9.12,308300.0],["2024-01-03",9.35,9.55,9.095,9.16,690300.0],["2024-01-04",9.18,9.46,8.99,9.22,396200.0],["2024-01-05",9.08,9.605,8.95,9.54,599600.0],["2024-01-08",9.49,9.86,9.37,9.81,525000.0],["2024-01-09",9.75,10.71,9.579,10.64,860800.0],["2024-01-10",10.89,11.245,10.53,11.0,717900.0],["2024-01-11",10.9,11.24,10.646,11.21,699100.0],["2024-01-12",11.34,11.41,10.85,10.99,921600.0],["2024-01-16",10.8,11.055,10.55,10.85,882200.0],["2024-01-17",10.57,10.585,9.93,10.04,429400.0],["2024-01-18",10.08,10.08,9.61,9.83,535100.0],["2024-01-19",9.84,9.88,9.2,9.23,498400.0],["2024-01-22",9.48,9.6,9.27,9.57,410500.0],["2024-01-23",9.76,9.77,9.29,9.29,315500.0],["2024-01-24",9.67,9.84,9.29,9.47,383100.0],["2024-01-25",9.6,9.97,9.46,9.94,1424000.0],["2024-01-26",10.9,10.99,10.13,10.3,602600.0],["2024-01-29",10.28,10.78,10.15,10.76,425300.0],["2024-01-30",10.68,10.68,10.28,10.28,286300.0],["2024-01-31",10.28,10.43,9.695,9.77,957700.0],["2024-02-01",9.87,9.97,9.49,9.88,504500.0],["2024-02-02",9.76,10.0,9.71,9.92,292100.0],["2024-02-05",9.82,9.887,9.465,9.61,328800.0],["2024-02-06",9.66,10.06,9.61,9.94,282400.0],["2024-02-07",9.98,9.98,9.64,9.78,355200.0],["2024-02-08",9.8,9.93,9.59,9.7,251600.0],["2024-02-09",9.72,10.12,9.68,9.8,337300.0],["2024-02-12",9.85,10.31,9.85,10.26,414700.0],["2024-02-13",9.76,9.96,9.55,9.6,380900.0],["2024-02-14",9.82,9.92,9.4,9.45,1251200.0],["2024-02-15",9.55,10.11,9.55,10.03,501100.0],["2024-02-16",9.74,10.14,9.68,9.83,361900.0],["2024-02-20",9.75,9.89,9.6,9.71,352600.0],["2024-02-21",9.64,9.72,9.05,9.12,533300.0],["2024-02-22",9.09,9.245,8.46,8.47,641700.0],["2024-02-23",7.66,8.17,7.26,7.78,1749600.0],["2024-02-26",7.73,8.12,7.6,7.72,828500.0],["2024-02-27",7.83,8.36,7.6,8.31,1318000.0],["2024-02-28",8.58,8.84,8.05,8.16,940100.0],["2024-02-29",8.34,8.65,8.24,8.32,880100.0],["2024-03-01",8.35,8.35,7.87,8.06,938600.0],["2024-03-04",8.08,8.315,7.95,8.25,695500.0],["2024-03-05",8.18,8.878,8.01,8.65,1454600.0],["2024-03-06",8.88,9.0,8.62,8.87,661600.0],["2024-03-07",8.97,9.1,8.75,8.91,399600.0],["2024-03-08",9.0,9.2,8.72,8.74,474100.0],["2024-03-11",8.67,8.8,8.53,8.58,416200.0],["2024-03-12",8.53,8.54,8.14,8.15,376400.0],["2024-03-13",8.11,8.3,8.03,8.14,551300.0],["2024-03-14",8.1,8.1,7.77,7.8,675600.0],["2024-03-15",7.78,8.05,7.67,7.82,761800.0],["2024-03-18",7.82,7.89,7.6,7.61,660700.0],["2024-03-19",7.6,8.02,7.6,7.92,609700.0],["2024-03-20",7.88,8.12,7.715,8.05,404000.0],["2024-03-21",8.1,8.23,7.95,8.11,689500.0],["2024-03-22",8.08,8.11,7.81,7.81,595300.0],["2024-03-25",7.81,7.951,7.46,7.47,378600.0],["2024-03-26",7.57,7.62,7.44,7.49,427300.0],["2024-03-27",7.59,7.59,7.4,7.44,482700.0],["2024-03-28",7.47,7.74,7.466,7.53,539900.0],["2024-04-01",7.57,7.57,7.27,7.28,321600.0],["2024-04-02",7.2,7.27,6.91,6.96,664900.0],["2024-04-03",6.9,6.91,6.66,6.69,459800.0],["2024-04-04",6.79,6.95,6.65,6.67,464000.0],["2024-04-05",6.59,6.74,6.52,6.58,676700.0],["2024-04-08",6.67,6.72,6.53,6.6,518000.0],["2024-04-09",6.61,6.895,6.55,6.68,863100.0],["2024-04-10",6.27,6.42,6.06,6.23,1066000.0],["2024-04-11",6.32,6.41,6.21,6.4,461600.0],["2024-04-12",6.33,6.38,5.99,6.09,370900.0],["2024-04-15",6.11,6.115,5.64,5.67,1080700.0],["2024-04-16",5.61,5.67,5.51,5.53,516800.0],["2024-04-17",5.56,5.73,5.515,5.625,585300.0],["2024-04-18",5.61,5.81,5.535,5.695,465600.0],["2024-04-19",5.65,5.68,5.51,5.58,563700.0],["2024-04-22",5.64,5.84,5.49,5.56,601300.0],["2024-04-23",5.51,5.69,5.445,5.6,493200.0],["2024-04-24",5.7,6.06,5.57,6.03,781600.0],["2024-04-25",5.95,5.95,5.55,5.6,699300.0],["2024-04-26",5.61,6.07,5.53,6.03,692600.0],["2024-04-29",6.07,6.37,6.07,6.34,926100.0],["2024-04-30",6.24,6.48,6.12,6.22,1021400.0],["2024-05-01",6.23,6.46,6.17,6.31,419300.0],["2024-05-02",6.43,6.62,6.16,6.54,814400.0],["2024-05-03",6.67,6.8,6.36,6.48,350500.0],["2024-05-06",6.57,7.0,6.49,6.95,775300.0],["2024-05-07",6.95,6.965,6.57,6.78,641100.0],["2024-05-08",6.66,6.68,6.37,6.65,959300.0],["2024-05-09",6.66,6.734,6.4,6.67,1194800.0],["2024-05-10",6.38,7.11,6.2,6.41,1206700.0],["2024-05-13",6.54,6.91,6.475,6.79,742000.0],["2024-05-14",6.9,7.19,6.67,6.84,786600.0],["2024-05-15",7.0,7.07,6.63,6.78,514800.0],["2024-05-16",6.76,7.06,6.72,7.03,519600.0],["2024-05-17",7.0,7.08,6.84,6.95,473800.0],["2024-05-20",6.87,7.01,6.83,6.915,567000.0],["2024-05-21",6.88,6.88,6.69,6.77,327200.0],["2024-05-22",6.71,6.9,6.61,6.85,364400.0],["2024-05-23",6.9,6.9,6.55,6.65,357100.0],["2024-05-24",6.69,6.821,6.5,6.73,468800.0],["2024-05-28",6.81,6.93,6.65,6.83,290800.0],["2024-05-29",6.63,6.73,6.48,6.54,360000.0],["2024-05-30",6.64,6.66,6.49,6.51,380900.0],["2024-05-31",6.61,6.65,6.41,6.63,1898300.0],["2024-06-03",6.77,6.77,6.38,6.43,676700.0],["2024-06-04",6.37,6.64,6.32,6.63,440600.0],["2024-06-05",6.65,6.73,6.475,6.7,571300.0],["2024-06-06",6.65,6.92,6.59,6.62,393500.0],["2024-06-07",6.52,6.8,6.435,6.5,325800.0],["2024-06-10",6.44,6.7,6.44,6.68,297900.0],["2024-06-11",6.57,6.6,6.46,6.54,273800.0],["2024-06-12",6.83,7.08,6.67,6.68,363600.0],["2024-06-13",6.62,6.75,6.17,6.32,446900.0],["2024-06-14",6.18,6.47,6.16,6.46,344700.0],["2024-06-17",6.38,6.49,6.25,6.42,382100.0],["2024-06-18",6.4,6.48,6.32,6.34,315300.0],["2024-06-20",6.29,6.29,5.95,6.04,286400.0],["2024-06-21",6.06,6.255,5.97,6.13,479100.0],["2024-06-24",6.14,6.36,6.02,6.05,298900.0],["2024-06-25",6.03,6.095,5.925,6.05,260700.0],["2024-06-26",5.99,6.12,5.96,6.1,328500.0],["2024-06-27",6.12,6.17,6.0,6.05,326800.0],["2024-06-28",6.1,6.48,6.0,6.39,2475300.0],["2024-07-01",6.32,6.5,5.995,6.07,870100.0],["2024-07-02",6.09,6.15,6.0,6.1,438300.0],["2024-07-03",6.11,6.24,6.0,6.18,172000.0],["2024-07-05",6.18,6.35,6.15,6.19,336000.0],["2024-07-08",6.22,6.28,6.09,6.22,308800.0],["2024-07-09",6.15,6.25,6.055,6.14,379400.0],["2024-07-10",6.18,6.18,5.75,5.86,447500.0],["2024-07-11",5.94,6.52,5.94,6.36,603300.0],["2024-07-12",6.44,6.64,6.19,6.47,581000.0],["2024-07-15",6.51,6.7,6.38,6.51,456800.0],["2024-07-16",6.6,7.39,6.54,7.35,811000.0],["2024-07-17",6.93,7.51,6.89,7.32,858100.0],["2024-07-18",7.22,7.44,6.84,6.94,513700.0],["2024-07-19",6.96,7.5,6.96,7.26,513700.0],["2024-07-22",7.19,7.431,7.05,7.39,459100.0],["2024-07-23",7.36,7.819,7.32,7.77,471900.0],["2024-07-24",7.7,7.81,7.55,7.62,426600.0],["2024-07-25",7.51,8.04,7.46,7.79,607900.0],["2024-07-26",7.97,8.13,7.62,7.73,345200.0],["2024-07-29",7.73,7.92,7.55,7.69,204800.0],["2024-07-30",7.72,7.87,7.535,7.63,199700.0],["2024-07-31",7.67,7.7,7.3,7.37,415300.0],["2024-08-01",7.4,7.485,7.05,7.11,390000.0],["2024-08-02",7.03,7.08,6.68,6.71,322800.0],["2024-08-05",6.28,6.32,5.975,6.02,515700.0],["2024-08-06",6.07,6.18,5.92,5.93,570000.0],["2024-08-07",6.16,6.16,5.42,5.48,818700.0],["2024-08-08",6.5,7.85,6.46,7.55,2666600.0],["2024-08-09",7.49,7.6,6.34,6.65,741900.0],["2024-08-12",6.72,6.75,6.29,6.36,564700.0],["2024-08-13",6.43,6.59,6.24,6.45,636200.0],["2024-08-14",6.47,6.66,6.22,6.32,296900.0],["2024-08-15",6.57,6.79,6.38,6.77,437100.0],["2024-08-16",6.73,6.88,6.5,6.755,556800.0],["2024-08-19",6.81,6.88,6.65,6.84,280500.0],["2024-08-20",6.84,7.06,6.741,7.05,447900.0],["2024-08-21",7.16,7.26,6.89,7.15,306400.0],["2024-08-22",7.17,7.17,6.98,7.06,383600.0],["2024-08-23",7.15,7.54,6.98,7.27,526500.0],["2024-08-26",7.39,7.39,7.08,7.16,432600.0],["2024-08-27",7.13,7.146,6.89,6.91,227900.0],["2024-08-28",6.86,6.89,6.72,6.82,391600.0],["2024-08-29",6.89,7.0,6.75,6.92,281300.0],["2024-08-30",7.0,7.21,6.839,7.19,318100.0],["2024-09-03",7.02,7.431,7.02,7.25,587300.0],["2024-09-04",7.39,7.86,7.27,7.54,773100.0],["2024-09-05",7.49,7.607,7.19,7.38,518200.0],["2024-09-06",7.34,7.53,7.245,7.29,452000.0],["2024-09-09",7.24,7.54,7.12,7.48,475700.0],["2024-09-10",7.54,7.87,7.36,7.85,535000.0],["2024-09-11",7.74,8.05,7.691,7.95,456800.0],["2024-09-12",8.05,8.245,7.74,8.02,345700.0],["2024-09-13",8.12,8.5,8.05,8.44,579200.0],["2024-09-16",8.43,8.77,8.37,8.52,585700.0],["2024-09-17",8.63,8.895,8.495,8.7,728500.0],["2024-09-18",8.61,8.97,8.35,8.74,601100.0],["2024-09-19",9.0,9.11,8.71,8.83,448400.0],["2024-09-20",8.8,8.95,8.492,8.69,908500.0],["2024-09-23",8.66,8.66,8.06,8.2,459300.0],["2024-09-24",8.29,8.29,7.8,8.08,890200.0],["2024-09-25",8.11,8.39,7.97,8.23,494700.0],["2024-09-26",8.36,8.42,8.11,8.39,724400.0],["2024-09-27",8.54,8.63,8.25,8.31,223000.0],["2024-09-30",8.27,8.48,8.125,8.14,285400.0],["2024-10-01",8.13,8.13,7.9,8.05,307200.0],["2024-10-02",8.12,8.16,7.78,7.9,209800.0],["2024-10-03",7.82,7.955,7.6,7.63,187000.0],["2024-10-04",7.83,7.85,7.595,7.7,266900.0],["2024-10-07",7.66,7.775,7.46,7.62,279600.0],["2024-10-08",7.77,8.08,7.715,7.83,287300.0],["2024-10-09",7.81,7.95,7.65,7.91,311400.0],["2024-10-10",7.8,7.915,7.655,7.85,266500.0],["2024-10-11",7.84,8.15,7.81,8.14,273700.0],["2024-10-14",8.17,8.285,8.04,8.23,286300.0],["2024-10-15",8.16,8.648,8.13,8.52,678500.0],["2024-10-16",8.6,8.82,8.433,8.72,517400.0],["2024-10-17",8.7,8.79,8.49,8.65,227800.0],["2024-10-18",8.66,8.7,8.43,8.66,299200.0],["2024-10-21",8.64,8.665,8.205,8.6,665400.0],["2024-10-22",8.6,9.005,8.53,8.63,1170000.0],["2024-10-23",8.65,8.81,8.02,8.08,550900.0],["2024-10-24",8.12,8.21,7.77,7.78,697700.0],["2024-10-25",7.78,7.84,7.63,7.66,367400.0],["2024-10-28",7.68,8.11,7.65,7.93,429200.0],["2024-10-29",7.92,8.03,7.79,7.91,323100.0],["2024-10-30",7.87,8.05,7.81,8.04,327800.0],["2024-10-31",8.02,8.02,7.73,7.77,720300.0],["2024-11-01",7.85,7.98,7.64,7.7,388800.0],["2024-11-04",7.64,7.83,7.52,7.68,503400.0],["2024-11-05",7.61,7.91,7.41,7.76,404000.0],["2024-11-06",8.36,8.6,8.11,8.25,619800.0],["2024-11-07",7.79,9.04,7.61,8.86,820100.0],["2024-11-08",8.82,9.02,8.23,8.24,674600.0],["2024-11-11",8.31,8.6,8.06,8.32,592600.0],["2024-11-12",8.22,8.645,7.91,8.13,543600.0],["2024-11-13",8.39,8.88,8.17,8.66,481500.0],["2024-11-14",8.62,8.735,8.425,8.45,388900.0],["2024-11-15",8.5,8.59,7.63,7.65,735500.0],["2024-11-18",7.64,7.795,7.32,7.53,524700.0],["2024-11-19",7.37,7.59,7.308,7.54,315900.0],["2024-11-20",7.49,7.5,7.2,7.36,472400.0],["2024-11-21",7.42,7.68,7.31,7.66,653400.0],["2024-11-22",7.68,8.25,7.665,8.13,492200.0],["2024-11-25",8.29,8.605,8.24,8.52,555100.0],["2024-11-26",8.59,8.765,8.445,8.5,434200.0],["2024-11-27",8.52,8.83,8.52,8.65,470200.0],["2024-11-29",8.72,8.96,8.671,8.83,241700.0],["2024-12-02",8.74,9.24,8.65,9.02,946200.0],["2024-12-03",8.91,8.91,7.93,7.94,669900.0],["2024-12-04",7.92,7.99,7.49,7.93,1292500.0],["2024-12-05",7.88,8.84,7.79,8.25,931700.0],["2024-12-06",8.33,8.575,8.21,8.35,565100.0],["2024-12-09",8.44,8.74,8.335,8.34,474200.0],["2024-12-10",8.41,8.52,8.17,8.37,393600.0],["2024-12-11",8.44,8.5,8.18,8.36,311400.0],["2024-12-12",8.3,8.5,8.0,8.01,370700.0],["2024-12-13",8.01,8.096,7.75,7.99,421000.0],["2024-12-16",7.95,8.0,7.76,7.85,501700.0],["2024-12-17",7.8,7.93,7.58,7.65,337000.0],["2024-12-18",7.65,8.0,7.14,7.27,581400.0],["2024-12-19",7.45,7.45,6.96,6.97,836100.0],["2024-12-20",6.84,7.25,6.75,7.09,937600.0],["2024-12-23",7.06,7.14,6.85,6.94,462600.0],["2024-12-24",6.91,6.965,6.78,6.9,185700.0],["2024-12-26",6.85,7.1,6.8,7.09,601700.0],["2024-12-27",7.05,7.2,6.775,7.08,560500.0],["2024-12-30",6.99,7.04,6.72,7.01,506800.0],["2024-12-31",7.04,7.29,6.93,7.07,445100.0],["2025-01-02",7.07,7.47,7.07,7.335,338200.0],["2025-01-03",7.36,7.52,7.18,7.42,409600.0],["2025-01-06",7.4,7.65,7.37,7.4,613900.0],["2025-01-07",7.4,7.555,6.83,6.98,663000.0],["2025-01-08",7.27,7.435,6.86,7.36,780100.0],["2025-01-10",7.13,7.25,6.85,6.89,477400.0],["2025-01-13",6.81,7.2,6.37,6.49,687600.0],["2025-01-14",6.56,6.6,5.84,5.9,1107700.0],["2025-01-15",6.08,6.105,5.665,5.76,1529800.0],["2025-01-16",5.77,5.83,5.48,5.5,1157400.0],["2025-01-17",5.53,5.66,5.35,5.49,1776100.0],["2025-01-21",5.5,5.93,5.5,5.68,1360800.0],["2025-01-22",5.58,5.8,5.54,5.61,820900.0],["2025-01-23",5.53,5.79,5.42,5.79,770600.0],["2025-01-24",5.82,5.92,5.74,5.77,480700.0],["2025-01-27",5.8,5.92,5.55,5.68,683000.0],["2025-01-28",5.67,5.83,5.6,5.8,585800.0],["2025-01-29",5.81,5.84,5.615,5.63,503200.0],["2025-01-30",5.67,5.81,5.47,5.52,938300.0],["2025-01-31",5.55,5.69,5.46,5.63,951800.0],["2025-02-03",5.49,5.58,5.32,5.47,566600.0],["2025-02-04",5.48,5.655,5.47,5.62,679900.0],["2025-02-05",5.62,5.9,5.58,5.89,663900.0],["2025-02-06",5.89,5.89,5.42,5.49,722300.0],["2025-02-07",5.55,5.73,5.48,5.7,971600.0],["2025-02-10",5.75,5.858,5.63,5.75,516500.0],["2025-02-11",5.62,5.665,5.45,5.5,572700.0],["2025-02-12",5.41,5.62,5.4,5.44,873900.0],["2025-02-13",5.5,5.58,5.42,5.55,566400.0],["2025-02-14",5.5,5.683,5.41,5.42,645400.0],["2025-02-18",5.5,5.53,5.325,5.4,840800.0],["2025-02-19",5.35,5.56,5.25,5.55,857500.0],["2025-02-20",5.5,5.56,5.36,5.39,456900.0],["2025-02-21",5.49,5.49,5.195,5.23,633000.0],["2025-02-24",5.25,5.25,4.96,5.01,1050400.0],["2025-02-25",5.07,5.07,4.755,4.95,779400.0],["2025-02-26",4.93,5.09,4.885,4.94,764200.0],["2025-02-27",4.75,4.958,3.76,4.39,2137300.0],["2025-02-28",4.39,4.715,4.22,4.67,2010800.0],["2025-03-03",4.66,4.73,4.28,4.6,1850500.0],["2025-03-04",4.49,4.71,4.33,4.52,1387000.0],["2025-03-05",4.51,4.6,4.385,4.55,940800.0],["2025-03-06",4.38,4.72,4.38,4.43,1496400.0],["2025-03-07",4.43,4.51,4.28,4.29,802500.0],["2025-03-10",4.29,4.29,3.845,3.97,1010400.0],["2025-03-11",4.01,4.185,3.9,4.17,775100.0],["2025-03-12",4.23,4.475,4.23,4.43,810100.0],["2025-03-13",4.64,4.64,4.1,4.11,505100.0],["2025-03-14",4.13,4.18,4.05,4.14,307000.0],["2025-03-17",4.15,4.51,4.15,4.45,673200.0],["2025-03-18",4.37,4.6,4.335,4.45,842800.0],["2025-03-19",4.46,4.63,4.361,4.51,842200.0],["2025-03-20",4.44,4.52,4.315,4.33,415800.0],["2025-03-21",4.26,4.465,4.2,4.41,737300.0],["2025-03-24",4.51,4.68,4.43,4.46,541600.0],["2025-03-25",4.46,4.54,4.3,4.47,468500.0],["2025-03-26",4.51,4.635,4.315,4.53,784300.0],["2025-03-27",4.51,4.67,4.41,4.6,669800.0],["2025-03-28",4.56,4.605,4.33,4.55,884000.0],["2025-03-31",4.45,4.575,4.33,4.53,686100.0],["2025-04-01",4.57,4.635,4.32,4.33,614200.0],["2025-04-02",4.24,4.48,4.23,4.45,441100.0],["2025-04-03",4.18,4.26,4.051,4.14,526800.0],["2025-04-04",4.01,4.175,3.72,4.01,940100.0],["2025-04-07",3.78,4.2,3.75,3.99,539200.0],["2025-04-08",4.05,4.1,3.73,3.82,689200.0],["2025-04-09",3.7,4.13,3.595,4.02,1046500.0],["2025-04-10",3.89,3.89,3.695,3.83,589700.0],["2025-04-11",3.82,3.955,3.63,3.93,437100.0],["2025-04-14",4.02,4.31,3.75,3.84,412800.0],["2025-04-15",3.83,3.93,3.67,3.7,412400.0],["2025-04-16",3.62,3.75,3.56,3.75,575700.0],["2025-04-17",3.72,3.885,3.61,3.84,465500.0],["2025-04-21",3.79,3.81,3.555,3.58,371600.0],["2025-04-22",3.63,3.81,3.6,3.66,570500.0],["2025-04-23",3.81,4.07,3.81,3.9,881100.0],["2025-04-24",3.98,4.11,3.92,3.98,598500.0],["2025-04-25",3.96,4.105,3.93,4.1,600800.0],["2025-04-28",4.1,4.21,3.92,4.06,392200.0],["2025-04-29",4.0,4.15,3.97,4.07,517100.0],["2025-04-30",3.98,4.02,3.895,3.95,345800.0],["2025-05-01",4.01,4.09,3.91,3.99,310400.0],["2025-05-02",4.04,4.235,4.03,4.19,520500.0],["2025-05-05",4.15,4.16,4.06,4.07,284700.0],["2025-05-06",3.99,4.13,3.95,4.07,561200.0],["2025-05-07",4.12,4.22,3.8,3.97,888900.0],["2025-05-08",4.82,5.062,4.17,4.18,1029500.0],["2025-05-09",4.18,4.32,4.08,4.13,485600.0],["2025-05-12",4.38,4.54,4.15,4.52,671400.0],["2025-05-13",4.57,4.74,4.245,4.29,631400.0],["2025-05-14",4.26,4.33,4.13,4.18,476000.0],["2025-05-15",4.17,4.17,3.93,4.11,429300.0],["2025-05-16",4.1,4.165,3.985,4.06,378800.0],["2025-05-19",3.97,3.98,3.88,3.9,435500.0],["2025-05-20",3.91,3.995,3.84,3.94,264100.0],["2025-05-21",3.86,3.884,3.62,3.74,545600.0],["2025-05-22",3.69,3.78,3.64,3.655,395600.0],["2025-05-23",3.58,3.7,3.545,3.65,417700.0],["2025-05-27",3.76,3.83,3.665,3.78,405600.0],["2025-05-28",3.77,3.77,3.655,3.68,293600.0],["2025-05-29",3.68,3.79,3.49,3.74,744100.0],["2025-05-30",3.7,3.85,3.6,3.8,565300.0],["2025-06-02",3.79,3.82,3.539,3.79,948300.0],["2025-06-03",3.78,4.13,3.75,4.04,592500.0],["2025-06-04",4.03,4.185,3.93,3.95,670800.0],["2025-06-05",3.94,4.06,3.84,3.84,260700.0],["2025-06-06",3.89,4.125,3.885,4.1,2099800.0],["2025-06-09",4.15,4.291,4.06,4.16,535100.0],["2025-06-10",4.17,4.235,4.12,4.14,384900.0],["2025-06-11",4.15,4.16,3.955,3.96,331000.0],["2025-06-12",3.92,4.2,3.82,3.98,656600.0],["2025-06-13",3.87,3.98,3.785,3.795,400700.0],["2025-06-16",3.84,3.915,3.75,3.88,405600.0],["2025-06-17",3.71,3.96,3.615,3.81,512000.0],["2025-06-18",3.83,3.86,3.645,3.65,365900.0],["2025-06-20",3.71,3.73,3.595,3.6,799500.0],["2025-06-23",3.58,3.825,3.54,3.745,575300.0],["2025-06-24",3.72,4.06,3.69,3.745,463100.0],["2025-06-25",3.75,3.825,3.65,3.77,399300.0],["2025-06-26",3.78,3.8,3.67,3.745,485700.0],["2025-06-27",3.75,3.905,3.73,3.81,2336200.0],["2025-06-30",3.87,3.93,3.74,3.77,530800.0],["2025-07-01",3.73,4.125,3.73,4.05,772700.0],["2025-07-02",4.03,4.12,3.945,4.06,593900.0],["2025-07-03",4.05,4.125,4.01,4.06,299100.0],["2025-07-07",4.0,4.045,3.87,3.95,482300.0],["2025-07-08",3.96,4.12,3.95,4.04,524000.0],["2025-07-09",4.06,4.1,3.91,4.03,585200.0],["2025-07-10",4.01,4.07,3.93,3.99,335100.0],["2025-07-11",3.94,3.99,3.88,3.89,274200.0],["2025-07-14",3.85,3.915,3.83,3.86,332200.0],["2025-07-15",3.87,3.925,3.73,3.74,434100.0],["2025-07-16",3.76,3.82,3.695,3.79,436700.0],["2025-07-17",3.79,3.87,3.74,3.75,361400.0],["2025-07-18",3.79,3.79,3.61,3.65,450900.0],["2025-07-21",3.65,3.89,3.63,3.87,470400.0],["2025-07-22",3.87,4.02,3.845,3.94,454600.0],["2025-07-23",3.94,4.075,3.874,4.05,414200.0],["2025-07-24",4.04,4.07,3.84,3.85,399900.0],["2025-07-25",3.86,3.91,3.79,3.88,558100.0],["2025-07-28",3.91,4.115,3.86,4.09,440000.0],["2025-07-29",4.08,4.11,3.915,3.92,419600.0],["2025-07-30",3.92,3.95,3.66,3.68,434700.0],["2025-07-31",3.63,3.78,3.62,3.65,450400.0],["2025-08-01",3.57,3.57,3.475,3.52,723300.0],["2025-08-04",3.55,3.722,3.54,3.63,484800.0],["2025-08-05",3.63,3.86,3.6,3.82,567400.0],["2025-08-06",3.81,3.85,3.74,3.82,492200.0],["2025-08-07",3.85,3.88,3.51,3.69,1106900.0],["2025-08-08",2.9,3.21,2.8,2.83,3211300.0],["2025-08-11",2.83,2.845,2.515,2.7,1676100.0],["2025-08-12",2.74,3.035,2.635,3.0,1657300.0],["2025-08-13",3.04,3.29,2.97,3.22,1376900.0],["2025-08-14",3.14,3.22,2.891,2.925,953900.0],["2025-08-15",2.92,2.999,2.85,2.92,911700.0],["2025-08-18",2.93,3.091,2.901,3.0,1017700.0],["2025-08-19",3.0,3.09,2.94,3.0,810000.0],["2025-08-20",3.01,3.04,2.89,2.92,717800.0],["2025-08-21",2.9,3.08,2.87,3.06,845100.0],["2025-08-22",3.09,3.31,3.08,3.28,1036900.0],["2025-08-25",3.26,3.37,3.185,3.34,991100.0],["2025-08-26",3.34,3.515,3.29,3.5,1144000.0],["2025-08-27",3.27,3.705,3.27,3.69,1369800.0],["2025-08-28",3.68,3.8,3.61,3.65,831900.0],["2025-08-29",3.64,3.66,3.29,3.39,985700.0],["2025-09-02",3.31,3.41,3.285,3.4,1101800.0],["2025-09-03",3.38,3.385,3.225,3.24,1065700.0],["2025-09-04",3.24,3.3,3.13,3.3,874700.0],["2025-09-05",3.31,3.42,3.3,3.38,789200.0],["2025-09-08",3.38,3.405,3.295,3.38,760000.0],["2025-09-09",3.37,3.415,3.28,3.4,641800.0],["2025-09-10",3.38,3.38,3.24,3.26,609700.0],["2025-09-11",3.24,3.305,3.21,3.24,567700.0],["2025-09-12",3.22,3.22,3.095,3.13,776700.0],["2025-09-15",3.15,3.162,2.865,3.01,1035300.0],["2025-09-16",3.0,3.01,2.88,2.88,611900.0],["2025-09-17",2.89,3.005,2.79,2.81,640800.0],["2025-09-18",2.83,3.03,2.81,3.02,506500.0],["2025-09-19",3.02,3.035,2.86,2.89,878300.0],["2025-09-22",2.87,2.98,2.82,2.95,351300.0],["2025-09-23",2.93,3.01,2.85,2.85,404100.0],["2025-09-24",2.84,2.915,2.82,2.86,419500.0],["2025-09-25",2.83,2.86,2.73,2.81,530700.0],["2025-09-26",2.82,2.915,2.78,2.8,566400.0],["2025-09-29",2.82,2.955,2.77,2.92,302100.0],["2025-09-30",2.89,2.935,2.825,2.85,804800.0],["2025-10-01",2.82,2.89,2.79,2.81,406100.0],["2025-10-02",2.81,2.81,2.73,2.8,390500.0],["2025-10-03",2.81,3.055,2.81,2.96,453100.0],["2025-10-06",2.98,3.02,2.89,2.96,350400.0],["2025-10-07",2.96,3.04,2.83,2.85,254600.0],["2025-10-08",2.82,2.92,2.79,2.85,343900.0],["2025-10-09",2.86,2.91,2.76,2.78,582700.0],["2025-10-10",2.78,2.81,2.61,2.65,710500.0],["2025-10-13",2.72,2.755,2.65,2.71,545500.0],["2025-10-14",2.67,2.9,2.65,2.9,277900.0],["2025-10-15",2.91,3.075,2.91,3.06,452300.0],["2025-10-16",3.06,3.1,3.01,3.09,620800.0],["2025-10-17",3.04,3.09,2.98,3.05,475900.0],["2025-10-20",3.1,3.235,3.06,3.12,564800.0],["2025-10-21",3.12,3.22,3.05,3.18,398700.0],["2025-10-22",3.18,3.21,3.1,3.16,296100.0],["2025-10-23",3.16,3.19,3.05,3.06,297700.0],["2025-10-24",3.13,3.246,3.09,3.24,362100.0],["2025-10-27",3.24,3.485,3.185,3.46,940000.0],["2025-10-28",3.44,3.545,3.35,3.38,778400.0],["2025-10-29",3.38,3.615,3.28,3.34,1058400.0],["2025-10-30",3.3,3.37,3.21,3.28,417900.0],["2025-10-31",3.26,3.32,3.175,3.23,472400.0],["2025-11-03",3.24,3.36,3.035,3.14,453200.0],["2025-11-04",3.06,3.16,3.015,3.03,678100.0],["2025-11-05",3.04,3.1,2.99,3.05,401700.0],["2025-11-06",3.04,3.04,2.86,2.96,636300.0],["2025-11-07",2.94,2.95,2.8,2.83,484500.0],["2025-11-10",2.85,2.93,2.79,2.85,1002800.0],["2025-11-11",3.08,3.36,2.605,2.69,964200.0],["2025-11-12",2.68,2.69,2.44,2.46,1079800.0],["2025-11-13",2.46,2.55,2.2,2.35,1733000.0],["2025-11-14",2.28,2.33,2.215,2.265,688700.0],["2025-11-17",2.27,2.36,2.159,2.24,796000.0],["2025-11-18",2.23,2.34,2.17,2.17,564300.0],["2025-11-19",2.18,2.25,2.07,2.11,528800.0],["2025-11-20",2.15,2.19,2.015,2.03,743900.0],["2025-11-21",2.03,2.405,2.03,2.36,939400.0],["2025-11-24",2.36,2.62,2.237,2.51,1151800.0],["2025-11-25",2.51,2.78,2.5,2.77,984100.0],["2025-11-26",2.75,2.945,2.71,2.92,1002700.0],["2025-11-28",2.92,3.025,2.92,2.99,386500.0],["2025-12-01",2.91,3.005,2.82,2.91,1307100.0],["2025-12-02",2.92,2.94,2.76,2.76,1237400.0],["2025-12-03",2.78,2.89,2.63,2.72,786200.0],["2025-12-04",2.7,2.747,2.66,2.69,408700.0],["2025-12-05",2.69,2.705,2.585,2.6,437000.0],["2025-12-08",2.64,2.69,2.593,2.64,413100.0],["2025-12-09",2.63,2.69,2.575,2.61,493300.0],["2025-12-10",2.59,2.685,2.55,2.64,641900.0],["2025-12-11",2.64,2.655,2.53,2.56,808700.0],["2025-12-12",2.56,2.62,2.44,2.46,625400.0],["2025-12-15",2.5,2.5,2.33,2.35,946700.0],["2025-12-16",2.39,2.445,2.35,2.44,558000.0],["2025-12-17",2.44,2.511,2.365,2.39,398000.0],["2025-12-18",2.5,2.5,2.35,2.37,551500.0],["2025-12-19",2.36,2.39,2.32,2.35,644100.0],["2025-12-22",2.39,2.49,2.39,2.44,556600.0],["2025-12-23",2.42,2.45,2.32,2.35,863000.0],["2025-12-24",2.34,2.41,2.33,2.38,274700.0],["2025-12-26",2.39,2.475,2.36,2.42,287800.0],["2025-12-29",2.4,2.54,2.39,2.52,658700.0],["2025-12-30",2.51,2.525,2.37,2.38,803700.0],["2025-12-31",2.37,2.395,2.335,2.39,590500.0],["2026-01-02",2.39,2.42,2.25,2.28,543200.0],["2026-01-05",2.28,2.33,2.23,2.29,547200.0],["2026-01-06",2.28,2.39,2.26,2.38,536600.0],["2026-01-07",2.39,2.5,2.32,2.5,553300.0],["2026-01-08",2.45,2.51,2.44,2.45,442600.0],["2026-01-09",2.46,2.51,2.365,2.47,385100.0],["2026-01-12",2.44,2.47,2.37,2.46,346100.0],["2026-01-13",2.47,2.5,2.34,2.4,619800.0],["2026-01-14",2.4,2.42,2.305,2.31,668200.0],["2026-01-15",2.31,2.415,2.28,2.34,619300.0],["2026-01-16",2.36,2.4,2.27,2.31,724600.0],["2026-01-20",2.26,2.28,2.19,2.21,668600.0],["2026-01-21",2.24,2.3,2.205,2.3,715300.0],["2026-01-22",2.29,2.445,2.286,2.36,550800.0],["2026-01-23",2.35,2.355,2.22,2.25,662900.0],["2026-01-26",2.24,2.24,2.2,2.21,325700.0],["2026-01-27",2.21,2.225,2.155,2.22,674500.0],["2026-01-28",2.23,2.265,2.17,2.19,564900.0],["2026-01-29",2.2,2.245,2.12,2.16,440500.0],["2026-01-30",2.16,2.18,2.11,2.15,1006900.0],["2026-02-02",2.13,2.37,2.13,2.3,722900.0],["2026-02-03",2.3,2.34,2.11,2.18,721700.0],["2026-02-04",2.18,2.33,2.16,2.17,942200.0],["2026-02-05",2.15,2.2,2.08,2.09,905500.0],["2026-02-06",2.13,2.18,2.04,2.15,984100.0],["2026-02-09",2.15,2.17,2.04,2.16,489900.0],["2026-02-10",2.17,2.18,2.05,2.06,1060400.0],["2026-02-11",2.09,2.09,1.97,1.99,1193600.0],["2026-02-12",2.0,2.005,1.83,1.84,1071500.0],["2026-02-13",1.85,1.91,1.8,1.84,1031700.0],["2026-02-17",1.85,1.85,1.72,1.73,1439400.0],["2026-02-18",1.74,1.8,1.67,1.77,1653900.0],["2026-02-19",1.76,1.935,1.704,1.86,1627500.0],["2026-02-20",1.85,1.94,1.78,1.79,769700.0],["2026-02-23",1.79,1.8,1.69,1.7,849200.0],["2026-02-24",1.71,1.85,1.7,1.73,951100.0],["2026-02-25",1.74,1.82,1.695,1.79,885100.0],["2026-02-26",1.8,1.845,1.71,1.75,1148300.0],["2026-02-27",1.72,1.73,1.605,1.62,1097300.0],["2026-03-02",1.59,1.74,1.56,1.68,1536100.0],["2026-03-03",1.6,1.745,1.6,1.72,1585300.0],["2026-03-04",1.72,1.96,1.7,1.95,1141700.0],["2026-03-05",1.92,1.995,1.855,1.93,780600.0],["2026-03-06",1.86,1.955,1.82,1.95,775200.0],["2026-03-09",1.91,1.92,1.83,1.91,501200.0],["2026-03-10",1.92,1.92,1.79,1.82,587800.0],["2026-03-11",1.88,1.885,1.76,1.86,424800.0],["2026-03-12",1.83,1.885,1.77,1.79,551000.0],["2026-03-13",1.38,1.479,1.2,1.32,2546500.0],["2026-03-16",1.34,1.35,1.2,1.215,1178600.0],["2026-03-17",1.23,1.26,1.16,1.17,1510700.0],["2026-03-18",1.06,1.17,1.04,1.16,1295700.0],["2026-03-19",1.13,1.28,1.13,1.215,690300.0],["2026-03-20",1.2,1.25,1.155,1.23,894800.0],["2026-03-23",1.25,1.29,1.21,1.21,827200.0],["2026-03-24",1.19,1.205,1.08,1.095,505600.0],["2026-03-25",1.09,1.138,1.07,1.1,554100.0],["2026-03-26",1.07,1.125,1.07,1.1,655800.0],["2026-03-27",1.08,1.12,1.06,1.1,705400.0],["2026-03-30",1.1,1.27,1.08,1.18,958100.0],["2026-03-31",1.22,1.28,1.185,1.27,620900.0],["2026-04-01",1.28,1.28,1.15,1.16,669100.0],["2026-04-02",1.12,1.19,1.09,1.17,411100.0],["2026-04-06",1.15,1.2,1.15,1.155,235000.0],["2026-04-07",1.14,1.155,1.1,1.1,367100.0],["2026-04-08",1.16,1.16,1.02,1.03,714500.0],["2026-04-09",1.03,1.03,0.97,1.01,670900.0],["2026-04-10",1.01,1.01,0.955,0.996,629500.0],["2026-04-13",0.992,1.068,0.98,1.06,474000.0],["2026-04-14",1.06,1.13,1.06,1.12,596400.0],["2026-04-15",1.12,1.255,1.12,1.23,1321700.0],["2026-04-16",1.3,1.33,1.17,1.27,742900.0],["2026-04-17",1.29,1.34,1.26,1.32,787700.0],["2026-04-20",1.3,1.329,1.255,1.26,371300.0],["2026-04-21",1.28,1.385,1.24,1.32,441600.0],["2026-04-22",1.33,1.37,1.27,1.31,318400.0],["2026-04-23",1.3,1.33,1.23,1.33,433300.0],["2026-04-24",1.32,1.4,1.29,1.38,364700.0],["2026-04-27",1.38,1.465,1.3,1.37,923200.0],["2026-04-28",1.35,1.413,1.285,1.34,827300.0],["2026-04-29",1.34,1.385,1.255,1.27,300600.0],["2026-04-30",1.24,1.27,1.21,1.25,576200.0],["2026-05-01",1.27,1.475,1.27,1.45,385500.0],["2026-05-04",1.48,1.77,1.425,1.57,1744000.0],["2026-05-05",1.57,1.62,1.49,1.6,320700.0],["2026-05-06",1.62,1.62,1.515,1.57,255200.0],["2026-05-07",1.59,1.62,1.56,1.59,384300.0],["2026-05-08",1.57,1.585,1.5,1.52,413900.0],["2026-05-11",1.51,1.51,1.365,1.38,282600.0],["2026-05-12",1.46,1.59,1.421,1.48,520600.0],["2026-05-13",1.47,1.47,1.325,1.34,312200.0],["2026-05-14",1.33,1.33,1.115,1.17,1671700.0],["2026-05-15",1.16,1.225,1.14,1.19,851400.0],["2026-05-18",1.21,1.32,1.2,1.27,556800.0],["2026-05-19",1.3,1.3,1.21,1.27,674800.0],["2026-05-20",1.25,1.32,1.245,1.29,413700.0],["2026-05-21",1.27,1.32,1.225,1.29,387300.0],["2026-05-22",1.31,1.33,1.24,1.29,261900.0],["2026-05-26",1.28,1.321,1.23,1.26,584800.0],["2026-05-27",1.27,1.32,1.24,1.3,847700.0],["2026-05-28",1.31,1.455,1.285,1.4,615300.0],["2026-05-29",1.37,1.42,1.351,1.38,512800.0],["2026-06-01",1.38,1.405,1.33,1.39,552400.0],["2026-06-02",1.39,1.4,1.302,1.35,327900.0],["2026-06-03",1.35,1.39,1.28,1.33,358800.0],["2026-06-04",1.78,2.07,1.71,1.94,27890200.0],["2026-06-05",1.95,2.23,1.885,1.93,4627900.0],["2026-06-08",1.93,1.98,1.71,1.745,2543200.0],["2026-06-09",1.73,1.79,1.59,1.71,1999300.0],["2026-06-10",1.7,1.775,1.59,1.6,2447800.0],["2026-06-11",1.6,1.705,1.53,1.64,2387500.0],["2026-06-12",1.67,1.87,1.575,1.85,1386500.0],["2026-06-15",1.88,1.92,1.75,1.84,1091100.0],["2026-06-16",1.84,1.84,1.745,1.78,1020100.0],["2026-06-17",1.76,1.82,1.72,1.77,991900.0],["2026-06-18",1.77,1.826,1.66,1.74,2649300.0],["2026-06-22",1.7,1.756,1.64,1.72,778200.0],["2026-06-23",1.69,1.795,1.67,1.76,1484200.0],["2026-06-24",1.76,1.88,1.72,1.72,1117400.0],["2026-06-25",1.71,1.83,1.65,1.77,1831100.0],["2026-06-26",1.76,1.96,1.75,1.9,9167800.0],["2026-06-29",1.91,2.0187,1.903,1.96,1238733.0],["2026-08-03",2.15,2.28,2.15,2.21,744956.273525],["2026-08-04",2.23,2.28,2.22,2.28,471650.19471],["2026-08-05",2.3,2.395,2.25,2.39,910462.20359],["2026-08-06",2.39,2.4,2.22,2.31,2268036.841935],["2026-08-07",1.855,1.87,1.66,1.73,3051326.861574],["2026-08-10",1.71,1.7988,1.69,1.755,244207.918005],["2026-08-11",1.68,1.845,1.68,1.76,2047573.98851]]}