{"t":"LPRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-26",9.65,9.65,9.65,9.65,0.0],["2018-03-27",9.65,9.65,9.65,9.65,0.0],["2018-03-28",9.65,9.65,9.65,9.65,0.0],["2018-03-29",9.65,9.65,9.65,9.65,0.0],["2018-04-02",9.65,9.65,9.65,9.65,0.0],["2018-04-03",9.65,9.65,9.65,9.65,0.0],["2018-04-04",9.65,9.65,9.65,9.65,0.0],["2018-04-05",9.65,9.65,9.65,9.65,0.0],["2018-04-06",9.65,9.65,9.65,9.65,0.0],["2018-04-09",9.65,9.65,9.65,9.65,0.0],["2018-04-10",9.65,9.65,9.65,9.65,0.0],["2018-04-11",9.65,9.65,9.65,9.65,0.0],["2018-04-12",9.65,9.65,9.65,9.65,0.0],["2018-04-13",9.65,9.65,9.65,9.65,0.0],["2018-04-16",9.65,9.65,9.65,9.65,0.0],["2018-04-17",9.65,9.65,9.65,9.65,0.0],["2018-04-18",9.65,9.65,9.65,9.65,0.0],["2018-04-19",9.65,9.65,9.65,9.65,0.0],["2018-04-20",9.65,9.65,9.65,9.65,51000.0],["2018-04-23",9.65,9.65,9.65,9.65,51000.0],["2018-04-24",9.65,9.65,9.65,9.65,0.0],["2018-04-25",9.65,9.65,9.65,9.65,0.0],["2018-04-26",9.65,9.65,9.65,9.65,0.0],["2018-04-27",9.65,9.65,9.65,9.65,0.0],["2018-04-30",9.65,9.65,9.65,9.65,0.0],["2018-05-01",9.65,9.65,9.65,9.65,0.0],["2018-05-02",9.65,9.65,9.65,9.65,0.0],["2018-05-03",9.65,9.65,9.65,9.65,0.0],["2018-05-04",9.65,9.65,9.65,9.65,0.0],["2018-05-07",9.65,9.65,9.65,9.65,0.0],["2018-05-08",9.65,9.65,9.65,9.65,0.0],["2018-05-09",9.65,9.65,9.65,9.65,100000.0],["2018-05-10",9.65,9.65,9.65,9.65,0.0],["2018-05-11",9.65,9.65,9.65,9.65,0.0],["2018-05-14",9.65,9.65,9.65,9.65,0.0],["2018-05-15",9.65,9.65,9.65,9.65,0.0],["2018-05-16",9.65,9.65,9.65,9.65,0.0],["2018-05-17",9.65,9.65,9.65,9.65,100.0],["2018-05-18",9.65,9.65,9.65,9.65,0.0],["2018-05-21",9.65,9.65,9.65,9.65,0.0],["2018-05-22",9.65,9.65,9.65,9.65,0.0],["2018-05-23",9.65,9.65,9.65,9.65,0.0],["2018-05-24",9.65,9.65,9.65,9.65,0.0],["2018-05-25",9.65,9.65,9.65,9.65,0.0],["2018-05-29",9.65,9.65,9.65,9.65,0.0],["2018-05-30",9.65,9.65,9.65,9.65,0.0],["2018-05-31",9.65,9.65,9.65,9.65,0.0],["2018-06-01",9.65,9.65,9.65,9.65,0.0],["2018-06-04",9.65,9.65,9.65,9.65,0.0],["2018-06-05",9.65,9.65,9.65,9.65,0.0],["2018-06-06",9.65,9.65,9.65,9.65,0.0],["2018-06-07",9.65,9.65,9.65,9.65,0.0],["2018-06-08",9.65,9.65,9.65,9.65,0.0],["2018-06-11",9.65,9.65,9.65,9.65,0.0],["2018-06-12",9.65,9.65,9.65,9.65,0.0],["2018-06-13",9.65,9.65,9.65,9.65,0.0],["2018-06-14",9.65,9.65,9.65,9.65,0.0],["2018-06-15",9.65,9.65,9.65,9.65,0.0],["2018-06-18",9.65,9.65,9.65,9.65,0.0],["2018-06-19",9.65,9.65,9.65,9.65,0.0],["2018-06-20",9.65,9.65,9.65,9.65,0.0],["2018-06-21",9.65,9.65,9.65,9.65,0.0],["2018-06-22",9.65,9.65,9.65,9.65,0.0],["2018-06-25",9.65,9.65,9.65,9.65,0.0],["2018-06-26",9.65,9.65,9.65,9.65,0.0],["2018-06-27",9.65,9.65,9.65,9.65,0.0],["2018-06-28",9.65,9.65,9.65,9.65,0.0],["2018-06-29",9.65,9.65,9.65,9.65,0.0],["2018-07-02",9.65,9.65,9.65,9.65,0.0],["2018-07-03",9.65,9.65,9.65,9.65,100000.0],["2018-07-05",9.65,9.65,9.65,9.65,250100.0],["2018-07-06",9.68,9.68,9.68,9.68,101000.0],["2018-07-09",9.68,9.68,9.68,9.68,0.0],["2018-07-10",9.68,9.68,9.68,9.68,0.0],["2018-07-11",9.68,9.68,9.68,9.68,0.0],["2018-07-12",9.68,9.68,9.68,9.68,0.0],["2018-07-13",9.68,9.68,9.68,9.68,0.0],["2018-07-16",9.68,9.68,9.68,9.68,0.0],["2018-07-17",9.68,9.68,9.68,9.68,0.0],["2018-07-18",9.68,9.68,9.68,9.68,0.0],["2018-07-19",9.68,9.68,9.68,9.68,1000.0],["2018-07-20",9.68,9.68,9.68,9.68,0.0],["2018-07-23",9.68,9.68,9.68,9.68,0.0],["2018-07-24",9.68,9.68,9.68,9.68,0.0],["2018-07-25",9.68,9.68,9.68,9.68,0.0],["2018-07-26",9.68,9.68,9.68,9.68,0.0],["2018-07-27",9.68,9.68,9.68,9.68,0.0],["2018-07-30",9.68,9.68,9.68,9.68,0.0],["2018-07-31",9.68,9.68,9.68,9.68,0.0],["2018-08-01",9.68,9.68,9.68,9.68,0.0],["2018-08-02",9.68,9.68,9.68,9.68,0.0],["2018-08-03",9.7,9.7,9.7,9.7,1000.0],["2018-08-06",9.7,9.7,9.7,9.7,0.0],["2018-08-07",10.47,10.5,10.47,10.5,200.0],["2018-08-08",10.5,10.5,10.5,10.5,0.0],["2018-08-09",10.5,10.5,10.5,10.5,0.0],["2018-08-10",10.5,10.5,10.5,10.5,0.0],["2018-08-13",10.09,10.09,10.09,10.09,200.0],["2018-08-14",10.09,10.09,10.09,10.09,0.0],["2018-08-15",10.09,10.09,10.09,10.09,0.0],["2018-08-16",11.52,11.52,9.67,9.67,700.0],["2018-08-17",9.67,9.67,9.67,9.67,0.0],["2018-08-20",11.5,11.5,11.024,11.024,300.0],["2018-08-21",11.024,11.024,11.024,11.024,0.0],["2018-08-22",10.37,10.37,9.67,9.67,5100.0],["2018-08-23",9.7,9.7,9.7,9.7,100000.0],["2018-08-24",9.7,9.724,9.7,9.724,88200.0],["2018-08-27",9.724,9.724,9.724,9.724,0.0],["2018-08-28",9.724,9.724,9.724,9.724,0.0],["2018-08-29",9.724,9.724,9.724,9.724,0.0],["2018-08-30",9.724,9.724,9.724,9.724,0.0],["2018-08-31",9.699,9.699,9.699,9.699,100.0],["2018-09-04",9.699,9.699,9.699,9.699,0.0],["2018-09-05",9.699,9.699,9.699,9.699,0.0],["2018-09-06",9.699,9.699,9.699,9.699,0.0],["2018-09-07",9.699,9.699,9.699,9.699,0.0],["2018-09-10",9.699,9.699,9.699,9.699,0.0],["2018-09-11",9.699,9.699,9.699,9.699,0.0],["2018-09-12",9.69,9.69,9.69,9.69,300.0],["2018-09-13",9.69,9.69,9.69,9.69,50000.0],["2018-09-14",9.69,9.69,9.69,9.69,0.0],["2018-09-17",9.69,9.69,9.69,9.69,0.0],["2018-09-18",9.69,9.69,9.69,9.69,0.0],["2018-09-19",9.69,9.69,9.69,9.69,0.0],["2018-09-20",9.69,9.69,9.69,9.69,0.0],["2018-09-21",9.69,9.69,9.69,9.69,0.0],["2018-09-24",9.69,9.69,9.69,9.69,0.0],["2018-09-25",9.69,9.69,9.69,9.69,0.0],["2018-09-26",9.74,9.74,9.74,9.74,4900.0],["2018-09-27",9.74,9.74,9.74,9.74,0.0],["2018-09-28",9.74,9.74,9.74,9.74,0.0],["2018-10-01",9.74,9.74,9.74,9.74,0.0],["2018-10-02",9.74,9.74,9.74,9.74,0.0],["2018-10-03",9.74,9.74,9.74,9.74,0.0],["2018-10-04",9.74,9.74,9.72,9.72,200.0],["2018-10-05",9.72,9.72,9.72,9.72,0.0],["2018-10-08",9.72,9.72,9.72,9.72,0.0],["2018-10-09",9.72,9.72,9.72,9.72,0.0],["2018-10-10",9.72,9.72,9.72,9.72,0.0],["2018-10-11",9.72,9.72,9.72,9.72,0.0],["2018-10-12",9.72,9.72,9.72,9.72,0.0],["2018-10-15",9.72,9.72,9.72,9.72,0.0],["2018-10-16",9.72,9.72,9.72,9.72,0.0],["2018-10-17",9.739,9.74,9.73,9.73,1300.0],["2018-10-18",9.73,9.73,9.73,9.73,0.0],["2018-10-19",9.735,9.735,9.735,9.735,89300.0],["2018-10-22",9.74,9.74,9.74,9.74,100.0],["2018-10-23",9.74,9.74,9.74,9.74,100.0],["2018-10-24",9.74,9.74,9.74,9.74,0.0],["2018-10-25",9.74,9.74,9.74,9.74,0.0],["2018-10-26",9.74,9.74,9.74,9.74,0.0],["2018-10-29",9.74,9.74,9.74,9.74,0.0],["2018-10-30",9.74,9.74,9.74,9.74,0.0],["2018-10-31",9.8,10.54,9.73,9.78,19200.0],["2018-11-01",9.8,9.83,9.78,9.79,6800.0],["2018-11-02",9.79,9.79,9.79,9.79,0.0],["2018-11-05",9.79,9.79,9.79,9.79,0.0],["2018-11-06",9.79,9.79,9.79,9.79,0.0],["2018-11-07",9.79,9.79,9.79,9.79,0.0],["2018-11-08",9.79,9.79,9.79,9.79,0.0],["2018-11-09",9.79,9.79,9.79,9.79,0.0],["2018-11-12",9.79,9.79,9.79,9.79,0.0],["2018-11-13",9.79,9.79,9.79,9.79,0.0],["2018-11-14",9.79,9.79,9.79,9.79,0.0],["2018-11-15",9.79,9.79,9.79,9.79,0.0],["2018-11-16",9.79,9.79,9.79,9.79,0.0],["2018-11-19",9.79,9.79,9.79,9.79,100.0],["2018-11-20",9.79,9.79,9.79,9.79,0.0],["2018-11-21",9.79,9.79,9.79,9.79,0.0],["2018-11-23",9.79,9.79,9.79,9.79,0.0],["2018-11-26",9.79,9.79,9.79,9.79,0.0],["2018-11-27",9.79,9.79,9.79,9.79,100.0],["2018-11-28",9.79,9.79,9.79,9.79,0.0],["2018-11-29",9.79,9.79,9.79,9.79,0.0],["2018-11-30",9.74,9.74,9.73,9.73,5100.0],["2018-12-03",9.73,9.73,9.73,9.73,0.0],["2018-12-04",9.73,9.73,9.73,9.73,100.0],["2018-12-06",9.73,9.73,9.73,9.73,100.0],["2018-12-07",9.73,9.73,9.73,9.73,0.0],["2018-12-10",9.73,9.73,9.73,9.73,100.0],["2018-12-11",9.73,9.73,9.73,9.73,100.0],["2018-12-12",9.73,9.73,9.73,9.73,0.0],["2018-12-13",9.73,9.73,9.73,9.73,0.0],["2018-12-14",9.73,9.73,9.73,9.73,0.0],["2018-12-17",9.73,9.73,9.73,9.73,0.0],["2018-12-18",9.73,9.73,9.73,9.73,0.0],["2018-12-19",9.73,9.73,9.73,9.73,0.0],["2018-12-20",9.73,9.73,9.73,9.73,0.0],["2018-12-21",9.73,9.73,9.73,9.73,62100.0],["2018-12-24",9.73,9.73,9.73,9.73,0.0],["2018-12-26",9.73,9.73,9.73,9.73,0.0],["2018-12-27",9.73,9.73,9.73,9.73,0.0],["2018-12-28",9.75,9.75,9.75,9.75,1000.0],["2018-12-31",9.75,9.75,9.75,9.75,0.0],["2019-01-02",9.75,9.75,9.75,9.75,0.0],["2019-01-03",9.75,9.75,9.75,9.75,0.0],["2019-01-04",9.75,9.75,9.75,9.75,0.0],["2019-01-07",9.75,9.75,9.75,9.75,0.0],["2019-01-08",9.75,9.75,9.75,9.75,0.0],["2019-01-09",9.77,10.04,9.77,10.04,1700.0],["2019-01-10",10.04,10.04,10.04,10.04,0.0],["2019-01-11",10.04,10.04,10.04,10.04,0.0],["2019-01-14",10.04,10.04,10.04,10.04,0.0],["2019-01-15",10.04,10.04,10.04,10.04,0.0],["2019-01-16",10.04,10.04,10.04,10.04,0.0],["2019-01-17",10.04,10.04,10.04,10.04,0.0],["2019-01-18",10.04,10.04,10.04,10.04,0.0],["2019-01-22",10.04,10.04,10.04,10.04,0.0],["2019-01-23",10.04,10.04,10.04,10.04,0.0],["2019-01-24",10.04,10.04,10.04,10.04,0.0],["2019-01-25",10.04,10.04,10.04,10.04,0.0],["2019-01-28",9.84,9.84,9.84,9.84,200.0],["2019-01-29",9.84,9.84,9.84,9.84,200.0],["2019-01-30",9.84,9.84,9.84,9.84,0.0],["2019-01-31",9.84,9.84,9.84,9.84,0.0],["2019-02-01",9.84,9.84,9.84,9.84,100.0],["2019-02-04",9.84,9.84,9.84,9.84,0.0],["2019-02-05",9.9,10.0,9.9,10.0,160600.0],["2019-02-06",10.0,10.0,10.0,10.0,0.0],["2019-02-07",10.0,10.0,10.0,10.0,0.0],["2019-02-08",10.0,10.0,10.0,10.0,0.0],["2019-02-11",9.9,9.9,9.9,9.9,300.0],["2019-02-12",10.0,10.09,10.0,10.09,1300.0],["2019-02-13",10.09,10.09,10.09,10.09,0.0],["2019-02-14",10.09,10.09,10.09,10.09,0.0],["2019-02-15",10.09,10.09,10.09,10.09,0.0],["2019-02-19",10.09,10.09,10.09,10.09,0.0],["2019-02-20",10.09,10.09,10.09,10.09,0.0],["2019-02-21",10.09,10.09,10.09,10.09,0.0],["2019-02-22",10.09,10.09,10.09,10.09,0.0],["2019-02-25",10.09,10.09,10.09,10.09,0.0],["2019-02-26",10.09,10.09,10.09,10.09,0.0],["2019-02-27",10.09,10.09,10.09,10.09,0.0],["2019-02-28",10.09,10.09,10.09,10.09,0.0],["2019-03-01",10.09,10.09,10.09,10.09,15600.0],["2019-03-04",10.09,10.09,10.09,10.09,0.0],["2019-03-05",9.92,9.92,9.92,9.92,20000.0],["2019-03-06",9.92,9.92,9.92,9.92,0.0],["2019-03-07",9.92,9.92,9.92,9.92,0.0],["2019-03-08",9.92,9.92,9.92,9.92,0.0],["2019-03-11",9.92,9.92,9.92,9.92,0.0],["2019-03-12",9.92,9.92,9.92,9.92,0.0],["2019-03-13",9.97,9.97,9.97,9.97,4000.0],["2019-03-14",9.97,9.97,9.97,9.97,0.0],["2019-03-15",9.97,9.97,9.97,9.97,0.0],["2019-03-18",9.97,9.97,9.97,9.97,0.0],["2019-03-19",9.98,10.05,9.98,10.05,27200.0],["2019-03-20",9.98,9.98,9.98,9.98,34200.0],["2019-03-21",9.98,10.01,9.98,10.01,176000.0],["2019-03-22",10.01,10.01,9.99,9.99,59800.0],["2019-03-25",9.99,9.99,9.99,9.99,0.0],["2019-03-26",9.99,9.99,9.99,9.99,4000.0],["2019-03-27",9.99,9.99,9.99,9.99,0.0],["2019-03-28",9.99,9.99,9.99,9.99,0.0],["2019-03-29",9.99,9.99,9.99,9.99,0.0],["2019-04-01",10.0,10.02,10.0,10.0,21200.0],["2019-04-02",10.0,10.0,10.0,10.0,0.0],["2019-04-03",10.0,10.0,9.99,9.99,158400.0],["2019-04-04",10.01,10.03,10.01,10.03,25000.0],["2019-04-05",10.03,10.03,10.03,10.03,0.0],["2019-04-08",10.03,10.03,10.03,10.03,0.0],["2019-04-09",10.0,10.0,10.0,10.0,9200.0],["2019-04-10",10.0,10.0,10.0,10.0,0.0],["2019-04-11",10.0,10.0,10.0,10.0,0.0],["2019-04-12",10.0,10.0,10.0,10.0,0.0],["2019-04-15",10.0,10.0,10.0,10.0,0.0],["2019-04-16",10.0,10.0,10.0,10.0,0.0],["2019-04-17",10.03,10.03,10.03,10.03,450000.0],["2019-04-18",10.03,10.03,10.03,10.03,100.0],["2019-04-22",10.03,10.03,10.03,10.03,0.0],["2019-04-23",10.03,10.03,10.03,10.03,42000.0],["2019-04-24",10.01,10.01,10.01,10.01,200.0],["2019-04-25",10.0,10.0,10.0,10.0,200.0],["2019-04-26",10.02,10.02,10.02,10.02,400.0],["2019-04-29",10.02,10.02,10.02,10.02,0.0],["2019-04-30",10.05,10.05,10.05,10.05,100.0],["2019-05-01",10.02,10.02,10.02,10.02,100.0],["2019-05-02",10.067,10.07,10.067,10.07,5000.0],["2019-05-03",10.07,10.07,10.07,10.07,0.0],["2019-05-06",10.07,10.07,10.07,10.07,0.0],["2019-05-07",10.07,10.07,10.07,10.07,0.0],["2019-05-08",10.07,10.07,10.07,10.07,0.0],["2019-05-09",10.03,10.03,10.03,10.03,62000.0],["2019-05-10",10.03,10.03,10.02,10.03,440000.0],["2019-05-13",10.03,10.03,10.02,10.02,1238500.0],["2019-05-14",10.06,10.07,10.05,10.07,45400.0],["2019-05-15",10.07,10.07,10.07,10.07,0.0],["2019-05-16",10.07,10.07,10.07,10.07,0.0],["2019-05-17",10.05,10.05,10.05,10.05,25100.0],["2019-05-20",10.05,10.05,10.05,10.05,0.0],["2019-05-21",10.05,10.05,10.05,10.05,100.0],["2019-05-22",10.05,10.05,10.05,10.05,0.0],["2019-05-23",10.05,10.05,10.05,10.05,0.0],["2019-05-24",10.05,10.05,10.05,10.05,0.0],["2019-05-28",10.05,10.05,10.05,10.05,0.0],["2019-05-29",10.05,10.05,10.05,10.05,0.0],["2019-05-30",10.05,10.05,10.05,10.05,0.0],["2019-05-31",10.05,10.05,10.05,10.05,0.0],["2019-06-03",10.05,10.05,10.05,10.05,0.0],["2019-06-04",10.05,10.05,10.05,10.05,0.0],["2019-06-05",10.05,10.05,10.05,10.05,0.0],["2019-06-06",10.05,10.05,10.05,10.05,0.0],["2019-06-07",10.07,10.07,10.07,10.07,2600.0],["2019-06-10",10.07,10.07,10.07,10.07,10000.0],["2019-06-11",10.07,10.07,10.07,10.07,0.0],["2019-06-12",10.06,10.06,10.06,10.06,15700.0],["2019-06-13",10.1,10.1,10.1,10.1,100000.0],["2019-06-14",10.1,10.1,10.1,10.1,200.0],["2019-06-17",10.1,10.1,10.1,10.1,0.0],["2019-06-18",10.09,10.097,10.08,10.097,52700.0],["2019-06-19",10.1,10.12,10.09,10.1,150700.0],["2019-06-20",10.1,10.1,10.1,10.1,100.0],["2019-06-21",10.14,10.14,10.14,10.14,3300.0],["2019-06-24",10.14,10.14,10.14,10.14,990100.0],["2019-06-25",10.14,10.14,10.14,10.14,0.0],["2019-06-26",10.14,10.14,10.14,10.14,0.0],["2019-06-27",10.14,10.14,10.09,10.09,235800.0],["2019-06-28",10.1,10.1,10.09,10.09,4600.0],["2019-07-01",10.1,10.1,10.1,10.1,50000.0],["2019-07-02",10.1,10.1,10.1,10.1,0.0],["2019-07-03",10.1,10.1,10.1,10.1,0.0],["2019-07-05",10.1,10.1,10.1,10.1,0.0],["2019-07-08",10.1,10.1,10.1,10.1,150000.0],["2019-07-09",10.1,10.1,10.1,10.1,0.0],["2019-07-10",10.1,10.1,10.1,10.1,0.0],["2019-07-11",10.1,10.1,10.1,10.1,0.0],["2019-07-12",10.1,10.1,10.1,10.1,100000.0],["2019-07-15",10.1,10.1,10.1,10.1,0.0],["2019-07-16",10.14,10.15,10.14,10.15,172700.0],["2019-07-17",10.15,10.15,10.15,10.15,0.0],["2019-07-18",10.14,10.14,10.14,10.14,201600.0],["2019-07-19",10.16,10.16,10.16,10.16,700.0],["2019-07-22",10.16,10.16,10.16,10.16,0.0],["2019-07-23",10.16,10.16,10.16,10.16,0.0],["2019-07-24",10.16,10.16,10.16,10.16,0.0],["2019-07-25",10.12,10.16,10.12,10.16,2469000.0],["2019-07-26",10.16,10.16,10.16,10.16,10000.0],["2019-07-29",10.16,10.16,10.16,10.16,300.0],["2019-07-30",10.16,10.16,10.16,10.16,300.0],["2019-07-31",10.17,10.17,10.17,10.17,50000.0],["2019-08-01",10.17,10.17,10.17,10.17,50000.0],["2019-08-02",10.17,10.18,10.167,10.167,3100.0],["2019-08-05",10.13,10.18,10.13,10.18,1051000.0],["2019-08-06",10.13,10.18,10.13,10.18,100.0],["2019-08-07",10.13,10.18,10.13,10.18,100.0],["2019-08-08",10.17,10.17,10.16,10.16,500.0],["2019-08-09",10.16,10.17,10.16,10.17,8500.0],["2019-08-12",10.16,10.17,10.16,10.17,8500.0],["2019-08-13",10.18,10.18,10.18,10.18,1100.0],["2019-08-14",10.14,10.18,10.13,10.17,279300.0],["2019-08-15",10.14,10.17,10.14,10.17,1150300.0],["2019-08-16",10.17,10.17,10.17,10.17,300.0],["2019-08-19",10.17,10.17,10.17,10.17,0.0],["2019-08-20",10.15,10.16,10.15,10.16,115700.0],["2019-08-21",10.18,10.18,10.18,10.18,50000.0],["2019-08-22",10.16,10.17,10.16,10.17,5200.0],["2019-08-23",10.16,10.16,10.16,10.16,11300.0],["2019-08-26",10.17,10.17,10.17,10.17,8900.0],["2019-08-27",10.16,10.2,10.15,10.2,277500.0],["2019-08-28",10.2,10.2,10.2,10.2,0.0],["2019-08-29",10.2,10.2,10.2,10.2,0.0],["2019-08-30",10.2,10.2,10.2,10.2,0.0],["2019-09-03",10.15,10.19,10.15,10.19,507300.0],["2019-09-04",10.16,10.16,10.16,10.16,1300.0],["2019-09-05",10.16,10.16,10.16,10.16,0.0],["2019-09-06",10.16,10.16,10.16,10.16,0.0],["2019-09-09",10.16,10.16,10.16,10.16,100.0],["2019-09-10",10.16,10.16,10.16,10.16,0.0],["2019-09-11",10.16,10.16,10.16,10.16,0.0],["2019-09-12",10.2,10.2,10.2,10.2,150000.0],["2019-09-13",10.2,10.2,10.16,10.2,101000.0],["2019-09-16",10.2,10.2,10.2,10.2,0.0],["2019-09-17",10.2,10.2,10.2,10.2,0.0],["2019-09-18",10.2,10.2,10.2,10.2,322600.0],["2019-09-19",10.185,10.185,10.185,10.185,300.0],["2019-09-20",10.17,10.19,10.17,10.19,109700.0],["2019-09-23",10.19,10.19,10.19,10.19,0.0],["2019-09-24",10.18,10.18,10.18,10.18,45400.0],["2019-09-25",10.18,10.18,10.18,10.18,0.0],["2019-09-26",10.18,10.18,10.18,10.18,0.0],["2019-09-27",10.18,10.18,10.18,10.18,100000.0],["2019-09-30",10.2,10.2,10.2,10.2,400.0],["2019-10-01",10.2,10.2,10.2,10.2,0.0],["2019-10-02",10.2,10.2,10.2,10.2,0.0],["2019-10-03",10.2,10.2,10.2,10.2,0.0],["2019-10-04",10.2,10.2,10.2,10.2,1300.0],["2019-10-07",10.19,10.2,10.19,10.2,9500.0],["2019-10-08",10.2,10.2,10.2,10.2,0.0],["2019-10-09",10.2,10.2,10.2,10.2,0.0],["2019-10-10",10.2,10.2,10.2,10.2,0.0],["2019-10-11",10.2,10.2,10.2,10.2,0.0],["2019-10-14",10.2,10.2,10.2,10.2,0.0],["2019-10-15",10.18,10.18,10.18,10.18,800.0],["2019-10-16",10.2,10.2,10.18,10.2,355600.0],["2019-10-17",10.2,10.21,10.2,10.21,325000.0],["2019-10-18",10.19,10.19,10.19,10.19,400.0],["2019-10-21",10.19,10.19,10.19,10.19,0.0],["2019-10-22",10.19,10.19,10.19,10.19,0.0],["2019-10-23",10.19,10.19,10.19,10.19,0.0],["2019-10-24",10.19,10.19,10.19,10.19,0.0],["2019-10-25",10.19,10.19,10.19,10.19,0.0],["2019-10-28",10.21,10.21,10.21,10.21,200.0],["2019-10-29",10.2,10.22,10.2,10.205,1358000.0],["2019-10-30",10.21,10.21,10.21,10.21,140000.0],["2019-10-31",10.21,10.21,10.21,10.21,0.0],["2019-11-01",10.2,10.2,10.2,10.2,145100.0],["2019-11-04",10.22,10.22,10.22,10.22,26100.0],["2019-11-05",10.22,10.22,10.22,10.22,100.0],["2019-11-06",10.22,10.22,10.22,10.22,0.0],["2019-11-07",10.22,10.22,10.22,10.22,100.0],["2019-11-08",10.22,10.22,10.22,10.22,0.0],["2019-11-11",10.22,10.22,10.22,10.22,0.0],["2019-11-12",10.22,10.22,10.22,10.22,0.0],["2019-11-13",10.22,10.22,10.22,10.22,0.0],["2019-11-14",10.22,10.22,10.22,10.22,0.0],["2019-11-15",10.22,10.22,10.22,10.22,0.0],["2019-11-18",10.22,10.22,10.22,10.22,0.0],["2019-11-19",10.25,10.25,10.25,10.25,700.0],["2019-11-20",10.25,10.25,10.25,10.25,0.0],["2019-11-21",10.25,10.25,10.25,10.25,0.0],["2019-11-22",10.25,10.25,10.25,10.25,0.0],["2019-11-25",10.25,10.25,10.25,10.25,300.0],["2019-11-26",10.25,10.25,10.25,10.25,0.0],["2019-11-27",10.25,10.25,10.25,10.25,0.0],["2019-11-29",10.25,10.25,10.25,10.25,0.0],["2019-12-02",10.25,10.25,10.25,10.25,0.0],["2019-12-03",10.25,10.25,10.25,10.25,0.0],["2019-12-04",10.25,10.25,10.25,10.25,0.0],["2019-12-05",10.25,10.25,10.25,10.25,0.0],["2019-12-06",10.25,10.25,10.25,10.25,4600.0],["2019-12-09",10.25,10.25,10.25,10.25,0.0],["2019-12-10",10.25,10.25,10.25,10.25,0.0],["2019-12-11",10.25,10.25,10.25,10.25,0.0],["2019-12-12",10.25,10.25,10.25,10.25,95100.0],["2019-12-13",10.25,10.25,10.25,10.25,0.0],["2019-12-16",10.25,10.25,10.25,10.25,0.0],["2019-12-17",10.35,10.4,10.33,10.37,1775600.0],["2019-12-18",10.37,10.45,10.37,10.42,761800.0],["2019-12-19",10.45,10.45,10.42,10.45,231800.0],["2019-12-20",10.36,10.47,10.36,10.45,82300.0],["2019-12-23",10.47,10.49,10.47,10.49,110600.0],["2019-12-24",10.5,10.52,10.49,10.49,51900.0],["2019-12-26",10.5,10.55,10.5,10.5,85200.0],["2019-12-27",10.5,10.5,10.5,10.5,300.0],["2019-12-30",10.52,10.53,10.5,10.5,23900.0],["2019-12-31",10.53,10.54,10.53,10.54,22000.0],["2020-01-02",10.41,10.55,10.41,10.55,484500.0],["2020-01-03",10.7,10.7,10.5,10.55,459500.0],["2020-01-06",10.71,10.71,10.4,10.55,7885000.0],["2020-01-07",10.6,10.61,10.45,10.5,2134500.0],["2020-01-08",10.5,10.53,10.45,10.46,882000.0],["2020-01-09",10.474,10.5,10.44,10.45,309600.0],["2020-01-10",10.46,10.46,10.42,10.42,1328600.0],["2020-01-13",10.46,10.52,10.42,10.475,142900.0],["2020-01-14",10.47,10.47,10.45,10.45,64800.0],["2020-01-15",10.45,10.47,10.4,10.45,648300.0],["2020-01-16",10.456,10.48,10.443,10.47,67100.0],["2020-01-17",10.5,10.55,10.48,10.5,791400.0],["2020-01-21",10.54,10.54,10.5,10.5,146700.0],["2020-01-22",10.53,10.55,10.53,10.55,88100.0],["2020-01-23",10.53,10.55,10.53,10.53,36100.0],["2020-01-24",10.55,10.55,10.47,10.5,124100.0],["2020-01-27",10.5,10.55,10.49,10.54,233300.0],["2020-01-28",10.48,10.52,10.48,10.52,204100.0],["2020-01-29",10.5,10.52,10.45,10.5,934900.0],["2020-01-30",10.5,10.6,10.5,10.55,459400.0],["2020-01-31",10.55,10.7,10.55,10.634,606500.0],["2020-02-03",10.604,10.7,10.604,10.66,391700.0],["2020-02-04",10.67,10.8,10.67,10.8,1601900.0],["2020-02-05",10.763,11.31,10.76,11.0,501700.0],["2020-02-06",10.831,10.98,10.831,10.98,204100.0],["2020-02-07",10.88,11.15,10.8,11.1,595700.0],["2020-02-10",11.1,11.21,11.06,11.2,218400.0],["2020-02-11",11.253,11.31,11.034,11.24,411300.0],["2020-02-12",11.24,11.3,11.03,11.24,299200.0],["2020-02-13",11.2,11.24,11.03,11.14,110100.0],["2020-02-14",11.18,11.18,10.85,10.9,255400.0],["2020-02-18",10.89,10.96,10.81,10.895,17200.0],["2020-02-19",10.8,10.94,10.8,10.85,43500.0],["2020-02-20",10.757,10.881,10.75,10.75,181000.0],["2020-02-21",10.8,10.8,10.58,10.74,3000.0],["2020-02-24",10.61,10.85,10.61,10.74,83100.0],["2020-02-25",10.68,10.74,10.63,10.65,11100.0],["2020-02-26",10.7,10.7,10.555,10.56,114500.0],["2020-02-27",10.56,10.75,10.55,10.648,58900.0],["2020-02-28",10.67,10.75,10.5,10.51,412100.0],["2020-03-02",10.66,10.75,10.52,10.67,57300.0],["2020-03-03",10.55,10.65,10.52,10.65,306100.0],["2020-03-04",10.72,10.72,10.545,10.56,418700.0],["2020-03-05",10.56,10.71,10.53,10.625,149200.0],["2020-03-06",10.63,10.65,10.35,10.37,113400.0],["2020-03-09",10.42,10.5,10.19,10.32,367700.0],["2020-03-10",10.302,10.302,10.296,10.296,7300.0],["2020-03-11",10.225,10.44,10.225,10.35,1509900.0],["2020-03-12",10.3,10.3,10.19,10.23,309800.0],["2020-03-13",10.2,10.21,10.0,10.1,2694700.0],["2020-03-16",10.2,10.2,10.19,10.19,500.0],["2020-03-17",10.19,10.19,10.09,10.09,6700.0],["2020-03-18",10.2,10.2,9.82,10.0,106700.0],["2020-03-19",9.97,10.08,9.9,10.0,774200.0],["2020-03-20",10.128,10.15,10.05,10.07,4200.0],["2020-03-23",10.07,10.07,10.07,10.07,900.0],["2020-03-24",10.06,10.06,10.06,10.06,500.0],["2020-03-25",10.07,10.127,10.07,10.08,4800.0],["2020-03-26",10.15,10.2,10.09,10.2,342700.0],["2020-03-27",10.06,10.06,10.06,10.06,200.0],["2020-03-30",10.112,10.145,10.06,10.11,68700.0],["2020-03-31",10.11,10.2,10.11,10.15,20100.0],["2020-04-01",10.131,10.2,10.12,10.12,43100.0],["2020-04-02",10.13,10.18,10.12,10.15,532100.0],["2020-04-03",10.14,10.2,10.09,10.2,1660200.0],["2020-04-06",10.17,10.17,10.14,10.15,119500.0],["2020-04-07",10.15,10.17,10.15,10.15,3600.0],["2020-04-08",10.17,10.17,10.17,10.17,900.0],["2020-04-09",10.17,10.17,10.17,10.17,400.0],["2020-04-13",10.2,10.2,10.19,10.19,400.0],["2020-04-14",10.2,10.26,10.2,10.25,39400.0],["2020-04-15",10.25,10.25,10.19,10.19,600.0],["2020-04-16",10.19,10.25,10.19,10.25,25600.0],["2020-04-17",10.206,10.25,10.2,10.2,1200.0],["2020-04-20",10.225,10.225,10.21,10.21,103400.0],["2020-04-21",10.2,10.22,10.2,10.21,50500.0],["2020-04-22",10.2,10.25,10.2,10.25,21300.0],["2020-04-23",10.25,10.25,10.21,10.21,600.0],["2020-04-24",10.21,10.21,10.2,10.21,101200.0],["2020-04-27",10.24,10.55,10.23,10.23,107500.0],["2020-04-28",10.25,10.25,10.21,10.23,4700.0],["2020-04-29",10.25,10.25,10.22,10.25,2000.0],["2020-04-30",10.24,10.25,10.24,10.25,1700.0],["2020-05-01",10.25,10.25,10.21,10.25,106900.0],["2020-05-04",10.21,10.25,10.2,10.21,86800.0],["2020-05-05",10.23,10.25,10.22,10.22,2000.0],["2020-05-06",10.21,10.215,10.21,10.215,2276100.0],["2020-05-07",10.2,10.25,10.2,10.227,8800.0],["2020-05-08",10.25,10.25,10.21,10.23,1700.0],["2020-05-11",10.25,10.25,10.22,10.22,60400.0],["2020-05-12",10.22,10.23,10.22,10.23,175000.0],["2020-05-13",10.227,10.251,10.222,10.25,76900.0],["2020-05-14",10.235,10.25,10.22,10.23,168900.0],["2020-05-15",10.25,10.27,10.22,10.25,52100.0],["2020-05-18",10.3,10.32,10.09,10.3,50900.0],["2020-05-19",10.28,10.3,10.21,10.27,19500.0],["2020-05-20",10.27,10.4,10.245,10.245,26500.0],["2020-05-21",10.3,10.3,10.265,10.27,640000.0],["2020-05-22",10.29,10.3,10.12,10.25,34000.0],["2020-05-26",10.29,10.3,10.225,10.26,194100.0],["2020-05-27",10.3,10.3,10.1,10.26,194900.0],["2020-05-28",10.26,10.26,9.37,10.25,1515000.0],["2020-05-29",10.25,10.3,10.23,10.28,102700.0],["2020-06-01",10.28,10.28,10.22,10.22,356400.0],["2020-06-02",10.25,10.25,10.175,10.25,386200.0],["2020-06-03",10.26,10.26,10.22,10.24,660800.0],["2020-06-04",10.2,10.26,10.135,10.25,1503200.0],["2020-06-05",10.24,10.94,10.15,10.3,6538500.0],["2020-06-08",10.61,12.69,10.5,12.25,1184800.0],["2020-06-09",12.21,13.75,11.41,13.35,2247800.0],["2020-06-10",14.33,19.25,12.83,13.75,831400.0],["2020-06-11",14.76,14.8,12.895,12.9,348400.0],["2020-06-12",13.54,13.92,12.7,13.4,452100.0],["2020-06-15",13.5,13.7,13.0,13.5,313000.0],["2020-06-16",14.5,14.6,13.5,14.3,458500.0],["2020-06-17",14.92,15.53,14.267,14.73,757100.0],["2020-06-18",14.87,15.35,14.55,15.1,429500.0],["2020-06-19",15.0,16.24,15.0,15.36,539800.0],["2020-06-22",15.19,15.51,14.503,15.14,541500.0],["2020-06-23",15.08,16.36,14.56,15.0,634000.0],["2020-06-24",15.05,15.1,14.52,14.9,421500.0],["2020-06-25",14.77,15.25,14.16,15.15,333300.0],["2020-06-26",15.0,15.05,14.715,14.91,332900.0],["2020-06-29",14.77,15.0,14.39,14.82,322100.0],["2020-06-30",14.9,15.24,14.55,15.1,1198100.0],["2020-07-01",15.12,15.25,14.91,15.15,949800.0],["2020-07-02",15.16,15.99,15.16,15.46,633800.0],["2020-07-06",15.25,15.73,15.0,15.64,888800.0],["2020-07-07",15.59,15.76,15.37,15.76,315600.0],["2020-07-08",15.77,16.03,15.63,15.84,366300.0],["2020-07-09",15.8,15.8,14.93,15.72,313100.0],["2020-07-10",15.59,15.625,15.02,15.38,627100.0],["2020-07-13",15.39,15.69,15.28,15.67,409300.0],["2020-07-14",15.92,17.96,15.71,17.95,1728700.0],["2020-07-15",17.98,19.3,17.98,19.05,1328100.0],["2020-07-16",19.01,19.39,18.2,18.41,632700.0],["2020-07-17",18.34,18.35,17.08,17.3,818100.0],["2020-07-20",17.35,17.81,17.3,17.54,793000.0],["2020-07-21",17.45,18.05,17.45,17.83,848800.0],["2020-07-22",17.78,18.0,17.67,17.94,414500.0],["2020-07-23",17.91,18.05,17.695,18.0,431100.0],["2020-07-24",17.87,17.98,17.36,17.64,1575700.0],["2020-07-27",17.68,17.79,17.345,17.46,1609300.0],["2020-07-28",17.48,17.63,17.25,17.3,692200.0],["2020-07-29",17.34,17.5,17.21,17.42,777900.0],["2020-07-30",17.3,17.46,16.885,17.02,708600.0],["2020-07-31",17.15,17.35,16.45,16.96,512800.0],["2020-08-03",16.99,17.39,16.58,17.27,416300.0],["2020-08-04",17.25,17.38,17.04,17.29,340400.0],["2020-08-05",17.47,17.66,17.18,17.36,564500.0],["2020-08-06",17.32,17.77,17.275,17.69,395600.0],["2020-08-07",17.73,17.87,17.345,17.86,348500.0],["2020-08-10",17.89,18.5,17.88,18.37,883000.0],["2020-08-11",18.63,19.16,18.47,18.68,1299900.0],["2020-08-12",18.9,19.93,17.92,17.93,1673500.0],["2020-08-13",18.05,18.89,18.0,18.33,465800.0],["2020-08-14",18.47,18.75,18.16,18.42,354300.0],["2020-08-17",18.32,19.35,18.07,19.31,1420100.0],["2020-08-18",19.34,19.83,19.1,19.25,634800.0],["2020-08-19",19.24,19.94,19.06,19.93,1006800.0],["2020-08-20",20.0,20.33,19.36,19.61,690100.0],["2020-08-21",19.67,20.3,19.11,19.45,755800.0],["2020-08-24",20.15,20.25,19.57,20.1,713300.0],["2020-08-25",19.95,21.57,19.9,20.99,1188900.0],["2020-08-26",21.18,23.22,21.03,21.72,989000.0],["2020-08-27",22.07,22.98,21.29,22.38,1488900.0],["2020-08-28",22.65,22.83,22.04,22.685,972600.0],["2020-08-31",22.81,22.97,21.66,21.86,808500.0],["2020-09-01",22.01,23.0,21.75,21.99,732200.0],["2020-09-02",22.1,22.5,21.43,21.5,374400.0],["2020-09-03",21.5,21.5,20.54,20.85,980900.0],["2020-09-04",21.05,21.19,19.53,20.1,1003400.0],["2020-09-08",20.01,22.37,19.76,21.51,1879500.0],["2020-09-09",21.57,22.259,21.3,21.44,1111900.0],["2020-09-10",21.45,22.3,20.54,21.39,1313500.0],["2020-09-11",21.35,22.299,21.03,21.4,943900.0],["2020-09-14",21.53,21.93,21.25,21.51,1421100.0],["2020-09-15",21.9,22.98,21.72,22.21,1190800.0],["2020-09-16",22.26,23.34,22.02,22.9,2733300.0],["2020-09-17",22.71,22.9,21.64,21.8,2025100.0],["2020-09-18",21.7,22.01,21.08,21.9,4209000.0],["2020-09-21",21.61,21.99,20.595,20.95,1758200.0],["2020-09-22",20.94,23.18,20.585,22.23,2106000.0],["2020-09-23",22.55,23.05,21.925,22.35,666600.0],["2020-09-24",22.49,22.49,21.66,22.3,631000.0],["2020-09-25",22.24,23.68,21.71,23.55,1315100.0],["2020-09-28",23.98,25.15,23.79,24.79,1052800.0],["2020-09-29",25.5,25.54,24.505,25.16,1739800.0],["2020-09-30",25.28,26.0,24.94,25.5,1042700.0],["2020-10-01",25.98,27.36,25.98,26.84,1473100.0],["2020-10-02",26.8,28.31,26.4,27.49,1545800.0],["2020-10-05",27.62,28.12,26.85,27.61,696400.0],["2020-10-06",27.89,28.17,27.12,27.97,704100.0],["2020-10-07",28.25,28.5,27.15,27.2,667600.0],["2020-10-08",27.28,27.76,26.38,26.8,509700.0],["2020-10-09",26.86,27.01,26.29,26.69,792200.0],["2020-10-12",26.7,27.3,26.7,26.77,575400.0],["2020-10-13",26.71,27.7,26.1,27.39,671100.0],["2020-10-14",27.51,28.17,27.2,27.64,505800.0],["2020-10-15",27.34,28.29,26.77,27.02,492100.0],["2020-10-16",27.05,27.71,26.93,27.51,407100.0],["2020-10-19",27.61,28.0,27.08,27.3,478200.0],["2020-10-20",27.31,27.61,26.875,27.22,608500.0],["2020-10-21",27.46,27.72,26.89,27.23,513400.0],["2020-10-22",27.31,27.5,27.06,27.3,377200.0],["2020-10-23",27.4,27.48,26.38,27.15,426000.0],["2020-10-26",27.0,27.44,26.19,26.87,470000.0],["2020-10-27",27.03,27.6,26.24,26.41,804100.0],["2020-10-28",26.15,26.406,25.72,26.15,294600.0],["2020-10-29",26.22,26.49,24.79,25.58,497300.0],["2020-10-30",25.3,26.17,24.67,25.96,727900.0],["2020-11-02",26.12,26.27,25.32,25.64,329600.0],["2020-11-03",25.84,26.95,25.84,26.65,256000.0],["2020-11-04",27.01,28.61,26.653,28.21,497100.0],["2020-11-05",28.51,29.197,27.92,28.2,600200.0],["2020-11-06",28.43,30.0,27.74,29.27,492300.0],["2020-11-09",30.0,30.4,27.65,27.81,576600.0],["2020-11-10",28.51,28.51,25.88,26.91,1204600.0],["2020-11-11",29.67,30.5,27.39,28.58,1232900.0],["2020-11-12",29.64,29.64,27.89,28.89,871000.0],["2020-11-13",29.2,30.88,28.66,30.0,878300.0],["2020-11-16",29.72,30.15,28.72,29.47,565300.0],["2020-11-17",29.3,30.045,28.79,29.15,422700.0],["2020-11-18",29.05,29.79,28.86,29.41,553600.0],["2020-11-19",29.4,30.2,29.36,29.98,619900.0],["2020-11-20",30.1,30.73,29.875,30.49,386400.0],["2020-11-23",30.77,31.35,29.81,29.95,576300.0],["2020-11-24",30.34,31.207,27.55,28.52,803500.0],["2020-11-25",28.37,29.165,27.89,28.58,404300.0],["2020-11-27",28.5,29.58,28.205,28.64,599800.0],["2020-11-30",28.59,28.59,27.13,28.12,1624500.0],["2020-12-01",28.25,29.24,27.32,28.03,670700.0],["2020-12-02",28.04,28.195,26.92,27.01,842600.0],["2020-12-03",27.04,27.98,26.8,27.05,817900.0],["2020-12-04",26.99,28.36,26.88,28.21,671700.0],["2020-12-07",28.2,30.59,28.13,28.3,981200.0],["2020-12-08",27.875,30.72,27.15,30.08,1763000.0],["2020-12-09",30.37,31.79,29.39,29.72,2310100.0],["2020-12-10",30.54,34.32,30.5,33.34,8568400.0],["2020-12-11",32.79,34.6,31.06,32.34,1854400.0],["2020-12-14",33.06,35.24,32.62,33.53,1413400.0],["2020-12-15",33.82,34.97,31.71,32.61,1677200.0],["2020-12-16",32.53,33.23,31.96,32.17,672500.0],["2020-12-17",32.2,33.88,32.2,32.99,1218700.0],["2020-12-18",33.43,33.86,31.62,31.81,2896800.0],["2020-12-21",31.6,33.9,31.6,32.955,1071800.0],["2020-12-22",33.01,34.12,32.9,33.9,610900.0],["2020-12-23",34.16,34.21,31.91,33.25,1072000.0],["2020-12-24",33.51,34.0,32.83,33.2,535200.0],["2020-12-28",33.29,33.52,32.1,32.5,744100.0],["2020-12-29",32.44,32.88,31.56,32.56,1415400.0],["2020-12-30",32.65,34.37,32.5,33.56,964000.0],["2020-12-31",33.41,35.0,33.08,34.96,1012200.0],["2021-01-04",35.0,35.265,32.77,33.44,1184300.0],["2021-01-05",33.43,34.79,33.36,34.11,1283800.0],["2021-01-06",34.15,35.63,33.66,34.72,1068500.0],["2021-01-07",35.25,35.7,33.79,35.37,974400.0],["2021-01-08",35.61,36.18,34.09,34.68,782600.0],["2021-01-11",34.19,35.95,33.85,35.46,1351100.0],["2021-01-12",35.59,37.2,35.06,36.9,1472500.0],["2021-01-13",37.08,38.21,36.27,37.62,1504600.0],["2021-01-14",37.64,38.51,37.62,38.04,608800.0],["2021-01-15",37.97,40.0,37.61,38.15,964300.0],["2021-01-19",38.54,38.82,36.72,38.61,673300.0],["2021-01-20",39.04,39.39,37.55,38.18,567200.0],["2021-01-21",38.215,39.0,36.86,37.24,654700.0],["2021-01-22",37.0,37.2,36.3,36.39,424400.0],["2021-01-25",36.5,37.47,34.98,35.26,741500.0],["2021-01-26",36.11,36.235,33.95,34.04,915200.0],["2021-01-27",33.83,33.88,31.25,31.54,1924600.0],["2021-01-28",32.01,35.49,32.01,34.38,1365900.0],["2021-01-29",35.22,36.72,34.03,36.29,1815100.0],["2021-02-01",36.2,38.36,35.8,38.0,1304600.0],["2021-02-02",38.49,40.0,38.49,39.4,1423100.0],["2021-02-03",41.2,41.93,39.47,40.62,1955400.0],["2021-02-04",40.5,41.42,39.67,40.24,517000.0],["2021-02-05",40.5,40.81,39.27,39.42,523600.0],["2021-02-08",39.56,41.95,39.4,41.83,812300.0],["2021-02-09",42.02,42.56,40.5,40.74,1103700.0],["2021-02-10",42.0,42.43,40.93,41.83,1103000.0],["2021-02-11",42.1,42.74,40.63,41.43,782900.0],["2021-02-12",41.31,42.61,41.31,42.2,558200.0],["2021-02-16",42.99,43.0,39.37,40.26,924300.0],["2021-02-17",39.8,39.85,38.255,38.78,669500.0],["2021-02-18",38.43,39.26,37.59,38.0,851700.0],["2021-02-19",38.31,40.15,38.16,38.74,804700.0],["2021-02-22",38.18,38.535,37.19,37.61,487900.0],["2021-02-23",36.57,38.05,33.71,37.9,1305000.0],["2021-02-24",37.65,39.32,37.25,39.06,754500.0],["2021-02-25",40.0,40.84,37.34,38.02,1238700.0],["2021-02-26",38.08,38.7,36.945,38.24,1097500.0],["2021-03-01",39.04,41.99,38.97,40.97,982100.0],["2021-03-02",40.88,41.17,39.79,40.0,412700.0],["2021-03-03",40.01,41.69,38.27,38.65,947800.0],["2021-03-04",38.86,40.25,35.75,37.16,1659600.0],["2021-03-05",37.58,37.97,32.7,36.34,1954300.0],["2021-03-08",36.62,37.08,32.71,32.9,1330000.0],["2021-03-09",33.56,36.0,33.56,34.68,1519000.0],["2021-03-10",37.54,40.34,36.56,36.83,1574800.0],["2021-03-11",37.37,39.73,37.05,39.52,1082100.0],["2021-03-12",38.73,40.28,38.67,40.04,783300.0],["2021-03-15",40.32,41.12,39.5,40.07,547400.0],["2021-03-16",40.25,41.67,39.89,41.12,772900.0],["2021-03-17",40.56,41.07,38.73,40.15,699600.0],["2021-03-18",39.11,39.82,37.345,37.79,1028700.0],["2021-03-19",37.86,39.19,36.76,38.52,942800.0],["2021-03-22",38.7,40.67,38.685,39.43,1053900.0],["2021-03-23",39.43,40.56,38.27,38.47,669600.0],["2021-03-24",38.65,38.65,35.32,35.46,742300.0],["2021-03-25",34.97,36.19,34.27,36.04,1070600.0],["2021-03-26",36.0,37.65,36.0,36.95,730000.0],["2021-03-29",36.68,37.42,35.34,36.06,510000.0],["2021-03-30",34.57,36.08,33.8,35.29,1949700.0],["2021-03-31",35.14,35.72,33.96,35.42,1665100.0],["2021-04-01",36.9,41.5,35.86,41.28,7598200.0],["2021-04-05",40.59,42.12,39.1,39.94,2096800.0],["2021-04-06",40.0,41.35,39.71,39.79,952100.0],["2021-04-07",39.65,40.09,38.39,38.6,649900.0],["2021-04-08",38.85,39.09,38.06,38.2,877400.0],["2021-04-09",37.33,38.75,36.44,38.56,981200.0],["2021-04-12",38.61,38.74,37.03,37.8,656400.0],["2021-04-13",37.83,38.38,37.04,38.1,520200.0],["2021-04-14",38.34,39.13,37.81,38.1,485800.0],["2021-04-15",38.81,38.81,37.04,37.75,613300.0],["2021-04-16",38.0,38.18,36.73,37.1,959100.0],["2021-04-19",36.97,37.54,35.5,35.76,571600.0],["2021-04-20",35.98,36.42,35.1,35.6,1191300.0],["2021-04-21",35.39,36.97,35.19,36.86,590900.0],["2021-04-22",37.04,37.49,36.04,36.76,500500.0],["2021-04-23",37.1,37.666,36.98,37.1,373900.0],["2021-04-26",37.37,38.57,37.37,38.17,985000.0],["2021-04-27",38.49,38.66,37.86,38.24,426600.0],["2021-04-28",38.02,40.01,37.67,39.93,582400.0],["2021-04-29",40.41,40.61,39.21,40.29,816400.0],["2021-04-30",39.65,40.11,38.62,39.05,317000.0],["2021-05-03",39.64,39.65,38.54,39.05,325900.0],["2021-05-04",38.56,39.2,37.37,38.38,1177500.0],["2021-05-05",38.66,39.66,37.8,38.04,701000.0],["2021-05-06",38.08,38.75,36.81,38.65,797600.0],["2021-05-07",38.75,39.35,38.2,38.35,644900.0],["2021-05-10",38.24,38.43,35.32,35.34,958200.0],["2021-05-11",34.03,35.31,33.07,35.18,1873800.0],["2021-05-12",35.18,36.25,34.56,34.66,1183900.0],["2021-05-13",34.76,35.9,33.27,33.87,1538500.0],["2021-05-14",34.25,35.72,33.99,35.59,594200.0],["2021-05-17",35.34,35.861,34.38,35.08,434100.0],["2021-05-18",35.28,36.65,34.99,35.56,703800.0],["2021-05-19",34.97,36.07,34.47,35.98,443400.0],["2021-05-20",36.3,36.82,35.58,35.81,415400.0],["2021-05-21",36.25,36.7,35.49,36.05,895000.0],["2021-05-24",36.39,37.06,35.9,36.7,637600.0],["2021-05-25",37.0,38.47,36.755,37.07,1248700.0],["2021-05-26",36.95,38.71,36.95,38.14,645300.0],["2021-05-27",38.07,38.76,37.25,38.17,807400.0],["2021-05-28",38.34,38.9,37.5,38.58,433100.0],["2021-06-01",38.93,39.39,38.04,39.35,492800.0],["2021-06-02",39.46,39.46,38.72,39.3,811300.0],["2021-06-03",39.1,39.475,37.61,39.23,505400.0],["2021-06-04",39.25,39.74,38.8,39.15,575200.0],["2021-06-07",39.16,39.96,38.9,39.81,813200.0],["2021-06-08",39.83,40.42,39.01,40.02,1146100.0],["2021-06-09",40.03,40.31,38.93,39.11,576600.0],["2021-06-10",39.04,39.41,37.61,38.33,394800.0],["2021-06-11",38.4,39.58,38.04,38.19,314000.0],["2021-06-14",38.34,39.07,38.13,38.54,406600.0],["2021-06-15",38.6,39.13,38.43,39.09,385100.0],["2021-06-16",39.02,39.92,39.02,39.44,754900.0],["2021-06-17",39.3,40.99,39.05,40.42,1083000.0],["2021-06-18",39.57,40.25,38.83,39.91,1159300.0],["2021-06-21",40.28,41.005,39.46,40.91,1000000.0],["2021-06-22",40.87,41.82,39.52,40.97,1316400.0],["2021-06-23",41.24,41.85,40.722,41.37,762500.0],["2021-06-24",41.37,42.0,39.9,40.78,892900.0],["2021-06-25",40.75,43.633,40.75,42.44,21036200.0],["2021-06-28",42.99,43.95,42.01,42.42,932100.0],["2021-06-29",42.62,43.39,41.175,41.39,877300.0],["2021-06-30",41.06,44.0,40.77,43.09,2620500.0],["2021-07-01",43.703,43.703,41.4,41.61,702400.0],["2021-07-02",41.7,42.28,40.34,40.7,520100.0],["2021-07-06",41.265,41.265,39.66,40.91,569700.0],["2021-07-07",40.91,42.28,40.23,41.36,572500.0],["2021-07-08",40.5,41.45,40.04,40.9,714600.0],["2021-07-09",41.2,42.4,40.77,41.73,558000.0],["2021-07-12",41.53,42.15,41.07,41.57,732600.0],["2021-07-13",41.5,41.92,40.93,41.38,416900.0],["2021-07-14",41.5,42.008,39.52,40.22,757400.0],["2021-07-15",40.11,40.98,39.69,39.9,396800.0],["2021-07-16",40.13,40.32,38.51,38.83,513900.0],["2021-07-19",38.01,38.72,36.795,38.25,827900.0],["2021-07-20",37.89,39.91,37.89,39.38,678300.0],["2021-07-21",39.68,40.81,39.39,40.58,478200.0],["2021-07-22",40.51,40.89,39.58,39.94,312200.0],["2021-07-23",39.75,39.75,36.27,36.53,1461500.0],["2021-07-26",36.57,37.1,36.36,36.77,1282100.0],["2021-07-27",36.88,37.25,35.26,36.16,781100.0],["2021-07-28",36.49,38.47,36.4,37.99,1058000.0],["2021-07-29",38.17,39.28,37.82,38.06,535800.0],["2021-07-30",38.03,38.73,37.64,38.0,429300.0],["2021-08-02",38.37,39.29,36.8,36.92,675900.0],["2021-08-03",37.0,38.23,35.42,35.46,577600.0],["2021-08-04",35.23,36.52,35.0,36.04,514900.0],["2021-08-05",36.24,37.98,36.24,37.62,470200.0],["2021-08-06",37.72,39.8,36.25,37.7,1036900.0],["2021-08-09",37.44,38.86,37.08,38.47,719100.0],["2021-08-10",38.7,39.08,35.82,36.36,1037800.0],["2021-08-11",42.83,42.96,37.9,38.93,2218800.0],["2021-08-12",39.1,39.32,36.57,36.97,1106000.0],["2021-08-13",37.44,37.44,34.985,35.06,858200.0],["2021-08-16",34.71,35.23,32.38,32.99,1554600.0],["2021-08-17",32.81,33.85,32.506,33.39,1371500.0],["2021-08-18",33.26,34.65,32.33,33.99,1355000.0],["2021-08-19",33.61,34.23,31.46,32.38,2449100.0],["2021-08-20",32.5,34.06,31.94,32.46,2620700.0],["2021-08-23",33.29,33.89,32.65,33.63,1043100.0],["2021-08-24",34.01,35.46,34.0,35.13,1096300.0],["2021-08-25",35.17,35.55,34.93,35.4,523300.0],["2021-08-26",35.29,36.21,34.92,35.75,1341200.0],["2021-08-27",36.23,40.17,36.19,38.2,1816300.0],["2021-08-30",38.14,38.77,37.2,37.36,1133300.0],["2021-08-31",36.4,38.23,36.15,36.97,1042500.0],["2021-09-01",37.26,39.49,36.75,38.96,1056200.0],["2021-09-02",40.0,42.36,39.77,41.86,3049800.0],["2021-09-03",41.62,42.56,41.49,41.57,729500.0],["2021-09-07",41.88,42.91,41.2,41.99,1492200.0],["2021-09-08",41.51,42.15,40.89,41.09,1367600.0],["2021-09-09",41.02,42.02,41.0,41.14,886500.0],["2021-09-10",41.23,42.15,40.89,41.35,650600.0],["2021-09-13",41.45,41.67,40.46,41.26,575600.0],["2021-09-14",41.5,42.02,39.875,40.02,693400.0],["2021-09-15",40.11,41.5,39.57,41.04,825200.0],["2021-09-16",40.91,41.15,39.64,40.28,628200.0],["2021-09-17",40.55,40.65,39.7,40.07,1186400.0],["2021-09-20",39.37,39.6,37.91,38.46,679500.0],["2021-09-21",38.79,39.121,38.36,38.78,376600.0],["2021-09-22",39.19,39.535,38.45,39.1,572000.0],["2021-09-23",39.03,39.211,38.45,38.74,392900.0],["2021-09-24",38.22,39.28,37.97,38.43,267200.0],["2021-09-27",38.57,38.73,37.68,37.74,370000.0],["2021-09-28",37.49,37.525,35.49,35.74,736300.0],["2021-09-29",36.3,36.38,35.16,35.62,594100.0],["2021-09-30",35.87,36.59,35.13,36.07,1331700.0],["2021-10-01",36.32,36.52,34.5,35.45,539000.0],["2021-10-04",35.31,35.31,33.46,33.92,788500.0],["2021-10-05",34.09,34.905,33.64,34.31,705900.0],["2021-10-06",33.77,34.43,33.58,33.82,384800.0],["2021-10-07",34.01,34.39,33.5,33.72,516300.0],["2021-10-08",33.55,34.74,32.85,33.51,337800.0],["2021-10-11",33.15,34.18,32.5,32.51,449000.0],["2021-10-12",32.52,33.56,32.3,33.36,544000.0],["2021-10-13",33.36,33.92,33.08,33.62,456300.0],["2021-10-14",33.77,34.96,33.53,34.71,568000.0],["2021-10-15",35.24,35.62,34.67,35.02,508800.0],["2021-10-18",34.84,35.15,34.13,34.39,694100.0],["2021-10-19",34.28,35.26,34.091,35.1,1102000.0],["2021-10-20",35.27,35.75,34.95,35.18,393500.0],["2021-10-21",35.34,36.0,34.62,34.66,476600.0],["2021-10-22",34.99,34.99,33.11,33.24,483400.0],["2021-10-25",33.3,33.79,32.65,32.78,936400.0],["2021-10-26",32.94,33.05,31.91,32.24,883500.0],["2021-10-27",32.31,32.48,31.56,31.56,402400.0],["2021-10-28",31.77,32.2,31.5,31.72,547200.0],["2021-10-29",31.83,32.16,31.01,31.52,612900.0],["2021-11-01",31.8,32.87,31.69,32.44,474600.0],["2021-11-02",32.49,32.49,30.91,31.01,499100.0],["2021-11-03",30.98,31.88,30.38,31.3,732600.0],["2021-11-04",31.48,33.855,31.48,33.59,1289300.0],["2021-11-05",33.97,35.18,33.66,33.94,662300.0],["2021-11-08",34.46,34.46,33.08,33.23,560600.0],["2021-11-09",33.63,34.19,33.12,33.86,1088600.0],["2021-11-10",28.19,30.0,26.8,27.46,4247100.0],["2021-11-11",27.41,30.12,27.41,29.37,2201800.0],["2021-11-12",29.26,30.37,29.0,29.49,1145500.0],["2021-11-15",29.49,30.8,29.28,30.64,1462200.0],["2021-11-16",30.66,31.46,30.385,31.22,880900.0],["2021-11-17",31.51,31.6,29.6,29.99,744100.0],["2021-11-18",29.83,29.99,27.6,28.1,1005600.0],["2021-11-19",28.05,28.53,26.63,26.8,761100.0],["2021-11-22",26.97,27.135,26.19,26.48,697300.0],["2021-11-23",26.43,26.44,24.61,24.7,965400.0],["2021-11-24",24.47,25.48,24.11,24.9,563600.0],["2021-11-26",24.43,24.66,23.28,23.9,578000.0],["2021-11-29",24.19,24.55,23.21,23.42,984000.0],["2021-11-30",23.3,23.58,22.76,23.24,1027200.0],["2021-12-01",23.96,23.96,21.77,21.9,712500.0],["2021-12-02",22.01,22.67,21.6,22.47,588600.0],["2021-12-03",22.66,22.76,21.28,21.64,1916500.0],["2021-12-06",21.64,22.68,20.92,22.62,792400.0],["2021-12-07",22.52,24.18,22.383,23.76,1566000.0],["2021-12-08",23.9,24.75,23.39,24.04,802700.0],["2021-12-09",23.85,24.09,21.95,22.16,939600.0],["2021-12-10",22.405,22.7,21.44,21.59,926200.0],["2021-12-13",21.44,21.665,20.61,21.2,901600.0],["2021-12-14",20.99,22.07,20.93,21.85,1854500.0],["2021-12-15",21.69,21.88,21.04,21.59,1543600.0],["2021-12-16",21.96,22.26,20.97,21.46,1318500.0],["2021-12-17",21.39,22.85,20.87,22.71,2409100.0],["2021-12-20",22.17,22.17,21.22,21.99,1380400.0],["2021-12-21",22.55,23.31,22.11,23.3,1102400.0],["2021-12-22",23.27,24.27,23.2,24.02,853900.0],["2021-12-23",24.08,24.82,23.83,24.56,737000.0],["2021-12-27",24.87,24.99,24.085,24.09,1018800.0],["2021-12-28",24.28,24.28,23.03,23.07,929600.0],["2021-12-29",23.01,23.18,22.27,22.6,663900.0],["2021-12-30",22.62,23.5,22.62,22.79,1022800.0],["2021-12-31",22.72,23.22,22.44,22.48,896000.0],["2022-01-03",22.64,23.705,22.35,23.59,885200.0],["2022-01-04",23.73,23.73,21.91,22.49,1069800.0],["2022-01-05",22.69,22.7,21.08,21.08,973100.0],["2022-01-06",21.19,21.675,20.22,20.31,1167000.0],["2022-01-07",20.26,20.61,19.86,20.32,996400.0],["2022-01-10",20.21,20.67,19.595,20.67,761500.0],["2022-01-11",20.73,21.83,20.38,21.75,781100.0],["2022-01-12",22.39,22.39,21.41,21.51,877900.0],["2022-01-13",21.5,21.76,20.52,20.57,568800.0],["2022-01-14",20.28,20.55,19.45,19.5,737800.0],["2022-01-18",19.24,19.41,18.59,18.92,1029200.0],["2022-01-19",19.02,19.15,18.45,18.6,1078200.0],["2022-01-20",18.98,19.71,18.57,18.58,640900.0],["2022-01-21",18.51,18.9,18.12,18.53,985600.0],["2022-01-24",18.23,19.09,17.28,19.02,1394400.0],["2022-01-25",18.54,19.07,18.02,18.59,1062600.0],["2022-01-26",19.09,19.09,17.35,17.7,845400.0],["2022-01-27",17.8,18.15,16.46,16.63,1277300.0],["2022-01-28",16.57,17.5,15.93,17.4,2155800.0],["2022-01-31",17.46,19.03,17.46,18.99,1455700.0],["2022-02-01",19.17,19.305,18.22,19.11,593800.0],["2022-02-02",19.1,19.21,18.06,18.24,1204500.0],["2022-02-03",17.77,18.52,17.575,17.68,634100.0],["2022-02-04",17.66,18.14,17.45,18.06,546000.0],["2022-02-07",18.05,19.24,18.05,18.7,674500.0],["2022-02-08",18.47,18.91,18.38,18.76,399900.0],["2022-02-09",19.01,19.53,18.91,19.53,500100.0],["2022-02-10",19.01,19.85,18.84,19.08,1358400.0],["2022-02-11",19.11,19.615,18.3,18.63,550400.0],["2022-02-14",18.71,19.32,18.52,18.71,402200.0],["2022-02-15",19.01,20.01,19.006,19.97,585400.0],["2022-02-16",19.88,20.24,19.36,19.73,618800.0],["2022-02-17",19.65,19.92,18.75,19.02,682600.0],["2022-02-18",18.87,19.08,18.01,18.2,891300.0],["2022-02-22",17.8,18.36,16.91,16.99,1471600.0],["2022-02-23",17.17,17.175,15.93,16.22,1318200.0],["2022-02-24",15.38,16.81,14.9,16.7,1484000.0],["2022-02-25",19.41,20.66,19.05,19.72,2193200.0],["2022-02-28",19.685,21.0,19.5,20.83,1490300.0],["2022-03-01",20.89,21.12,20.222,20.44,735300.0],["2022-03-02",20.68,20.99,19.87,20.8,495500.0],["2022-03-03",20.76,21.0,19.11,19.26,595500.0],["2022-03-04",19.02,19.43,18.33,18.46,428000.0],["2022-03-07",18.45,18.96,17.68,18.19,623400.0],["2022-03-08",18.31,19.11,18.04,18.44,616100.0],["2022-03-09",18.93,19.68,18.93,19.35,654300.0],["2022-03-10",18.74,19.14,18.0,18.86,625700.0],["2022-03-11",19.06,19.26,18.19,18.32,588800.0],["2022-03-14",18.26,18.53,17.095,17.29,745600.0],["2022-03-15",17.39,17.66,17.085,17.4,626600.0],["2022-03-16",17.77,19.28,17.77,19.27,849200.0],["2022-03-17",19.04,19.88,18.47,19.82,610000.0],["2022-03-18",19.72,20.45,19.45,19.53,969200.0],["2022-03-21",19.3,19.51,18.64,18.86,594500.0],["2022-03-22",18.92,20.23,18.66,19.98,728800.0],["2022-03-23",19.79,19.828,18.85,19.36,490100.0],["2022-03-24",19.55,19.9,19.25,19.7,370700.0],["2022-03-25",19.7,20.07,19.27,19.56,711800.0],["2022-03-28",19.44,19.9,18.885,19.4,718400.0],["2022-03-29",19.86,20.72,19.8,20.53,582200.0],["2022-03-30",20.15,20.56,19.5,19.65,788200.0],["2022-03-31",19.56,19.72,18.62,18.91,687600.0],["2022-04-01",19.1,19.37,18.57,18.7,555300.0],["2022-04-04",18.92,19.81,18.92,19.12,539600.0],["2022-04-05",19.15,19.15,17.58,17.78,805400.0],["2022-04-06",17.31,17.58,16.84,17.21,751900.0],["2022-04-07",17.08,17.59,16.3,17.01,830900.0],["2022-04-08",16.93,17.37,16.34,16.41,373100.0],["2022-04-11",16.2,16.53,15.8,16.25,561300.0],["2022-04-12",16.57,17.391,16.09,16.11,827400.0],["2022-04-13",16.08,16.275,15.83,16.08,542300.0],["2022-04-14",16.17,16.17,15.51,15.78,576700.0],["2022-04-18",15.72,15.98,15.175,15.26,282900.0],["2022-04-19",15.14,16.0,15.11,15.59,498100.0],["2022-04-20",15.77,15.77,14.82,15.19,507400.0],["2022-04-21",15.42,15.79,14.13,14.19,351000.0],["2022-04-22",14.04,14.29,13.58,13.75,581300.0],["2022-04-25",13.39,14.24,13.39,14.07,856000.0],["2022-04-26",13.85,14.17,13.49,13.86,862000.0],["2022-04-27",13.81,14.34,13.61,14.28,660000.0],["2022-04-28",14.42,14.93,13.7,14.72,878700.0],["2022-04-29",14.56,14.89,13.54,13.64,903800.0],["2022-05-02",13.6,14.27,13.6,14.16,808100.0],["2022-05-03",14.09,14.51,13.95,14.33,1186700.0],["2022-05-04",14.43,15.37,13.85,15.23,768100.0],["2022-05-05",14.83,14.84,13.7,14.2,794700.0],["2022-05-06",14.23,14.69,13.48,14.11,852800.0],["2022-05-09",13.79,14.05,13.03,13.11,916000.0],["2022-05-10",13.29,13.675,11.97,12.5,996500.0],["2022-05-11",12.29,12.595,11.21,11.22,979700.0],["2022-05-12",11.01,12.0,10.875,11.72,1162100.0],["2022-05-13",12.01,13.22,12.01,13.06,933600.0],["2022-05-16",12.95,13.27,12.51,12.54,605800.0],["2022-05-17",13.09,13.61,12.68,13.46,761200.0],["2022-05-18",13.1,13.7,12.6,12.79,505700.0],["2022-05-19",12.6,13.56,12.515,13.34,695700.0],["2022-05-20",13.57,13.939,12.71,13.11,934100.0],["2022-05-23",13.22,13.235,12.67,12.86,381200.0],["2022-05-24",12.68,12.755,11.87,12.3,553100.0],["2022-05-25",12.32,12.8,12.13,12.6,540100.0],["2022-05-26",12.69,13.12,12.32,12.65,1097600.0],["2022-05-27",12.84,13.29,12.84,13.17,2631900.0],["2022-05-31",13.18,13.29,12.8,13.16,1238800.0],["2022-06-01",13.16,13.58,12.77,12.97,757600.0],["2022-06-02",13.03,13.97,12.81,13.68,627200.0],["2022-06-03",13.46,13.58,13.07,13.15,633900.0],["2022-06-06",13.48,13.53,13.08,13.26,439800.0],["2022-06-07",13.07,13.5,12.478,13.15,484300.0],["2022-06-08",13.05,13.28,12.84,12.86,412000.0],["2022-06-09",12.7,12.7,12.22,12.29,351100.0],["2022-06-10",12.13,12.265,11.55,11.6,635000.0],["2022-06-13",11.26,11.57,10.58,10.6,968500.0],["2022-06-14",10.71,10.9,10.36,10.45,1305100.0],["2022-06-15",10.63,11.07,10.51,10.84,883200.0],["2022-06-16",10.41,10.41,9.86,10.08,834100.0],["2022-06-17",10.16,10.44,10.01,10.08,1788800.0],["2022-06-21",10.46,10.46,9.97,10.06,1158500.0],["2022-06-22",9.89,10.635,9.89,10.18,1063300.0],["2022-06-23",10.3,11.01,10.22,10.96,1184700.0],["2022-06-24",11.1,11.28,10.95,11.21,1128000.0],["2022-06-27",11.22,11.22,10.64,10.7,538500.0],["2022-06-28",10.77,10.86,10.475,10.58,783200.0],["2022-06-29",10.61,10.82,10.24,10.72,1021300.0],["2022-06-30",10.41,10.63,10.05,10.23,814600.0],["2022-07-01",10.23,10.72,10.225,10.69,733900.0],["2022-07-05",10.53,10.81,10.2,10.81,989400.0],["2022-07-06",10.79,10.946,10.39,10.47,2344700.0],["2022-07-07",10.6,10.98,10.38,10.39,1448500.0],["2022-07-08",10.16,10.21,9.66,9.69,1140600.0],["2022-07-11",9.65,9.69,9.4,9.58,1053300.0],["2022-07-12",9.67,9.98,9.67,9.85,1473900.0],["2022-07-13",9.56,9.81,9.12,9.77,1395900.0],["2022-07-14",9.62,9.7,9.335,9.62,877000.0],["2022-07-15",9.83,9.965,9.53,9.94,1182200.0],["2022-07-18",10.11,10.57,9.71,9.77,1081600.0],["2022-07-19",9.98,10.315,9.96,10.28,449900.0],["2022-07-20",10.34,10.97,10.34,10.74,638300.0],["2022-07-21",10.74,11.17,10.69,11.17,546100.0],["2022-07-22",11.12,11.4,10.95,11.05,703800.0],["2022-07-25",9.91,10.28,9.53,10.17,1305200.0],["2022-07-26",9.99,10.24,9.72,9.74,1007600.0],["2022-07-27",9.91,10.25,9.73,10.22,438900.0],["2022-07-28",10.26,10.32,9.865,10.23,565900.0],["2022-07-29",10.14,10.42,10.02,10.36,866500.0],["2022-08-01",10.19,10.61,10.07,10.52,429400.0],["2022-08-02",10.37,10.63,10.22,10.38,1026800.0],["2022-08-03",10.51,11.02,10.4,10.98,1484200.0],["2022-08-04",11.05,11.24,10.83,10.84,998300.0],["2022-08-05",10.0,11.2,9.5,10.91,1809000.0],["2022-08-08",11.03,11.67,10.6,11.6,1351400.0],["2022-08-09",11.39,11.6,10.63,10.85,1313000.0],["2022-08-10",11.14,11.62,11.13,11.61,1037300.0],["2022-08-11",11.8,11.935,11.29,11.41,811300.0],["2022-08-12",11.54,11.72,11.34,11.69,831400.0],["2022-08-15",11.55,11.78,11.31,11.66,924000.0],["2022-08-16",11.6,11.77,11.14,11.6,863900.0],["2022-08-17",11.35,11.35,10.595,10.79,909400.0],["2022-08-18",10.69,11.04,10.63,10.88,1005700.0],["2022-08-19",10.562,10.6,10.37,10.38,981300.0],["2022-08-22",10.13,10.33,9.95,10.28,1079000.0],["2022-08-23",10.32,10.44,10.0,10.13,859400.0],["2022-08-24",10.1,10.43,10.05,10.4,795700.0],["2022-08-25",10.68,10.81,10.27,10.61,584800.0],["2022-08-26",10.62,10.8,9.925,9.96,764100.0],["2022-08-29",9.77,10.05,9.76,9.86,480600.0],["2022-08-30",10.01,10.13,9.855,10.12,702700.0],["2022-08-31",10.21,10.3,9.68,9.71,923400.0],["2022-09-01",9.51,9.72,9.03,9.45,916200.0],["2022-09-02",9.63,9.91,9.225,9.39,633600.0],["2022-09-06",9.48,9.57,9.26,9.35,510500.0],["2022-09-07",9.3,9.9,9.3,9.82,996100.0],["2022-09-08",9.6,9.835,9.48,9.73,474400.0],["2022-09-09",9.92,10.545,9.87,10.45,701000.0],["2022-09-12",10.45,10.63,10.11,10.41,1032000.0],["2022-09-13",9.95,10.11,9.77,9.91,778400.0],["2022-09-14",9.91,10.15,9.54,9.66,896400.0],["2022-09-15",9.56,10.04,9.56,9.72,839400.0],["2022-09-16",9.45,9.71,9.32,9.54,1276800.0],["2022-09-19",9.45,9.67,9.38,9.55,1128500.0],["2022-09-20",9.41,9.58,9.16,9.29,828300.0],["2022-09-21",9.27,9.49,9.095,9.13,552400.0],["2022-09-22",9.09,9.09,8.66,8.84,1012500.0],["2022-09-23",8.71,8.86,8.36,8.47,1801700.0],["2022-09-26",8.48,8.83,8.41,8.59,828100.0],["2022-09-27",8.65,8.92,8.22,8.32,800700.0],["2022-09-28",8.41,8.79,8.4,8.7,657600.0],["2022-09-29",8.48,8.485,7.9,8.22,1682600.0],["2022-09-30",8.24,8.45,8.03,8.04,884700.0],["2022-10-03",8.1,8.16,7.84,7.93,1208500.0],["2022-10-04",8.23,8.71,8.23,8.7,1650900.0],["2022-10-05",8.34,8.55,8.11,8.49,955200.0],["2022-10-06",8.45,8.66,8.26,8.3,615500.0],["2022-10-07",7.96,8.04,7.11,7.41,2104200.0],["2022-10-10",7.45,7.53,7.17,7.28,1003900.0],["2022-10-11",7.23,7.275,6.87,6.97,1355900.0],["2022-10-12",7.01,7.07,6.84,6.97,1062700.0],["2022-10-13",6.7,7.49,6.55,7.4,801400.0],["2022-10-14",7.56,7.62,6.96,7.0,848100.0],["2022-10-17",7.46,7.48,7.2,7.33,721300.0],["2022-10-18",7.58,7.75,7.205,7.31,964700.0],["2022-10-19",7.06,7.14,6.74,6.83,1699600.0],["2022-10-20",6.79,7.17,6.78,6.88,1010200.0],["2022-10-21",6.9,6.97,6.6,6.95,575900.0],["2022-10-24",6.94,7.019,6.62,6.91,710700.0],["2022-10-25",6.95,7.55,6.95,7.48,1152800.0],["2022-10-26",7.45,7.65,7.25,7.26,448900.0],["2022-10-27",7.34,7.48,7.145,7.16,710600.0],["2022-10-28",7.16,7.3,6.97,7.26,564700.0],["2022-10-31",7.24,7.29,7.01,7.17,666900.0],["2022-11-01",7.37,7.4,7.13,7.15,852900.0],["2022-11-02",7.22,7.36,6.84,6.85,1570000.0],["2022-11-03",6.72,6.76,6.53,6.63,1100300.0],["2022-11-04",6.79,6.98,6.11,6.9,2248400.0],["2022-11-07",7.0,7.17,6.35,6.4,1116400.0],["2022-11-08",6.4,6.65,6.24,6.46,696700.0],["2022-11-09",6.38,6.38,6.12,6.14,480200.0],["2022-11-10",6.54,7.24,6.5,7.19,1109400.0],["2022-11-11",7.13,7.57,6.96,7.54,1200200.0],["2022-11-14",7.4,7.46,6.88,7.12,805900.0],["2022-11-15",7.45,7.67,7.23,7.29,790000.0],["2022-11-16",7.23,7.26,6.78,6.88,720600.0],["2022-11-17",6.82,6.85,6.59,6.71,468700.0],["2022-11-18",7.26,8.02,7.04,7.14,1316200.0],["2022-11-21",7.12,7.259,6.98,7.07,651800.0],["2022-11-22",6.91,7.12,6.85,6.93,602800.0],["2022-11-23",6.96,7.25,6.88,7.03,382100.0],["2022-11-25",6.93,7.07,6.91,6.96,165800.0],["2022-11-28",6.85,6.98,6.66,6.75,470200.0],["2022-11-29",6.76,7.05,6.75,6.77,568500.0],["2022-11-30",6.77,7.215,6.55,7.07,3204800.0],["2022-12-01",7.13,7.34,7.07,7.29,1879200.0],["2022-12-02",7.12,7.28,7.02,7.15,961700.0],["2022-12-05",7.12,7.32,7.07,7.16,717800.0],["2022-12-06",7.15,7.18,6.9,6.97,679700.0],["2022-12-07",6.94,6.97,6.77,6.83,747000.0],["2022-12-08",6.88,7.085,6.76,6.91,659900.0],["2022-12-09",6.83,6.99,6.77,6.88,415000.0],["2022-12-12",6.87,6.96,6.78,6.95,585800.0],["2022-12-13",7.35,7.52,6.875,7.02,1160700.0],["2022-12-14",6.99,7.26,6.93,7.08,825300.0],["2022-12-15",6.9,7.05,6.785,6.94,1015500.0],["2022-12-16",6.84,7.04,6.835,7.0,1106600.0],["2022-12-19",6.98,7.11,6.63,6.64,940000.0],["2022-12-20",6.6,6.76,6.53,6.55,909000.0],["2022-12-21",6.64,6.805,6.58,6.69,1008900.0],["2022-12-22",6.62,6.62,6.26,6.46,1546900.0],["2022-12-23",6.45,6.505,6.22,6.45,659400.0],["2022-12-27",6.45,6.52,6.2,6.46,868800.0],["2022-12-28",6.45,6.55,6.44,6.46,569700.0],["2022-12-29",6.56,6.84,6.5,6.75,759600.0],["2022-12-30",6.57,6.79,6.559,6.75,537800.0],["2023-01-03",6.8,6.99,6.64,6.78,1181800.0],["2023-01-04",6.92,7.11,6.86,7.08,1097600.0],["2023-01-05",6.98,7.02,6.82,6.95,1117600.0],["2023-01-06",7.03,7.17,6.87,7.15,533600.0],["2023-01-09",7.33,7.481,7.28,7.29,505000.0],["2023-01-10",7.27,7.715,7.27,7.71,554000.0],["2023-01-11",7.77,8.0,7.69,7.89,645400.0],["2023-01-12",7.96,7.97,7.74,7.97,346800.0],["2023-01-13",7.89,8.12,7.793,8.07,480600.0],["2023-01-17",8.06,8.14,7.94,8.11,381400.0],["2023-01-18",8.18,8.4,7.96,7.99,506600.0],["2023-01-19",7.78,8.255,7.76,8.24,401200.0],["2023-01-20",8.38,8.635,8.165,8.59,880600.0],["2023-01-23",8.6,8.7,8.24,8.39,840500.0],["2023-01-24",8.25,8.75,8.25,8.64,966300.0],["2023-01-25",8.51,8.53,8.185,8.5,555100.0],["2023-01-26",8.66,8.69,8.365,8.55,470200.0],["2023-01-27",8.52,8.8,8.52,8.68,637200.0],["2023-01-30",8.6,8.66,8.345,8.4,481200.0],["2023-01-31",8.43,8.81,8.411,8.77,649400.0],["2023-02-01",8.74,8.855,8.59,8.77,836800.0],["2023-02-02",8.85,10.32,8.85,9.89,1494700.0],["2023-02-03",9.65,10.05,9.51,9.87,1173200.0],["2023-02-06",9.62,9.67,8.84,8.95,877300.0],["2023-02-07",8.9,9.23,8.65,9.15,706300.0],["2023-02-08",9.15,9.15,8.785,8.86,574100.0],["2023-02-09",9.03,9.07,8.755,8.78,452700.0],["2023-02-10",8.68,8.87,8.65,8.79,564600.0],["2023-02-13",8.8,8.99,8.68,8.98,477400.0],["2023-02-14",8.91,9.14,8.77,9.13,557000.0],["2023-02-15",9.05,9.53,8.95,9.49,756400.0],["2023-02-16",9.22,9.325,9.0,9.01,636500.0],["2023-02-17",8.99,9.05,8.83,8.94,368900.0],["2023-02-21",8.72,8.8,8.19,8.21,609100.0],["2023-02-22",8.25,8.47,8.21,8.43,547200.0],["2023-02-23",8.51,8.67,8.315,8.65,761800.0],["2023-02-24",7.125,7.125,5.35,6.64,5840700.0],["2023-02-27",6.53,7.31,6.405,7.25,1845600.0],["2023-02-28",7.18,7.43,7.07,7.08,1383500.0],["2023-03-01",7.16,7.23,6.9,6.92,750100.0],["2023-03-02",6.73,6.97,6.72,6.86,794500.0],["2023-03-03",6.92,7.025,6.85,6.9,581500.0],["2023-03-06",6.92,7.03,6.81,6.81,665900.0],["2023-03-07",6.81,7.2,6.81,6.95,1516800.0],["2023-03-08",6.93,7.065,6.835,6.98,1015100.0],["2023-03-09",7.0,7.05,6.645,6.73,926300.0],["2023-03-10",6.67,6.68,6.34,6.57,2424800.0],["2023-03-13",6.46,6.85,6.35,6.46,1297500.0],["2023-03-14",6.72,6.94,6.59,6.73,1319100.0],["2023-03-15",6.46,6.76,6.46,6.72,1040400.0],["2023-03-16",6.65,6.93,6.51,6.84,815500.0],["2023-03-17",6.75,6.79,6.58,6.66,1350200.0],["2023-03-20",6.7,6.85,6.68,6.76,880500.0],["2023-03-21",6.9,7.025,6.795,7.01,870700.0],["2023-03-22",7.05,7.17,6.85,6.86,518500.0],["2023-03-23",6.9,7.115,6.885,7.01,844400.0],["2023-03-24",6.845,7.25,6.845,7.21,664600.0],["2023-03-27",7.28,7.28,6.965,6.99,866000.0],["2023-03-28",6.93,7.12,6.925,7.01,683400.0],["2023-03-29",7.14,7.2,6.97,7.14,821900.0],["2023-03-30",7.24,7.29,6.965,6.99,1383900.0],["2023-03-31",7.09,7.205,6.965,7.04,1553100.0],["2023-04-03",7.0,7.105,6.86,6.98,816000.0],["2023-04-04",6.98,7.0,6.74,6.9,725300.0],["2023-04-05",6.83,6.85,6.56,6.78,745300.0],["2023-04-06",6.78,6.91,6.735,6.83,613700.0],["2023-04-10",6.76,6.91,6.73,6.9,614400.0],["2023-04-11",6.96,7.06,6.93,7.05,900500.0],["2023-04-12",7.15,7.2,6.7,6.71,728900.0],["2023-04-13",6.8,6.885,6.75,6.77,444000.0],["2023-04-14",6.78,6.95,6.73,6.9,706100.0],["2023-04-17",6.87,7.02,6.81,7.01,661200.0],["2023-04-18",7.03,7.03,6.81,6.87,809800.0],["2023-04-19",6.93,7.0,6.76,6.96,531200.0],["2023-04-20",6.87,6.99,6.85,6.96,443000.0],["2023-04-21",6.92,6.97,6.89,6.93,535800.0],["2023-04-24",6.9,6.91,6.72,6.77,732000.0],["2023-04-25",6.7,6.78,6.59,6.62,768300.0],["2023-04-26",6.65,6.775,6.59,6.73,790600.0],["2023-04-27",6.79,6.9,6.755,6.85,467700.0],["2023-04-28",6.84,7.065,6.82,7.03,686900.0],["2023-05-01",7.0,7.0,6.79,6.97,505800.0],["2023-05-02",6.93,6.94,6.715,6.9,797200.0],["2023-05-03",6.92,7.32,6.92,7.17,699600.0],["2023-05-04",7.22,7.26,6.92,7.0,703500.0],["2023-05-05",7.16,7.345,7.02,7.31,536100.0],["2023-05-08",7.34,7.46,7.22,7.44,537400.0],["2023-05-09",7.36,7.605,7.24,7.57,747600.0],["2023-05-10",9.44,11.99,9.06,9.43,3853600.0],["2023-05-11",9.44,9.745,9.27,9.6,1517800.0],["2023-05-12",9.59,9.59,9.33,9.51,787200.0],["2023-05-15",9.57,9.68,9.4,9.63,770700.0],["2023-05-16",9.53,9.53,9.272,9.41,716400.0],["2023-05-17",9.48,9.57,9.28,9.54,895100.0],["2023-05-18",9.54,9.78,9.46,9.69,952400.0],["2023-05-19",9.76,9.88,9.59,9.69,779200.0],["2023-05-22",9.67,10.045,9.67,9.99,956200.0],["2023-05-23",9.91,9.995,9.695,9.73,1010900.0],["2023-05-24",9.65,9.87,9.525,9.84,643800.0],["2023-05-25",10.0,10.01,9.75,9.99,890000.0],["2023-05-26",9.87,10.29,9.542,10.19,680700.0],["2023-05-30",10.32,10.375,9.94,10.11,556200.0],["2023-05-31",10.12,10.275,9.965,10.14,1179200.0],["2023-06-01",10.18,10.505,9.92,10.37,597600.0],["2023-06-02",10.51,10.62,10.145,10.57,545700.0],["2023-06-05",10.48,10.72,10.41,10.54,812100.0],["2023-06-06",10.46,10.87,10.27,10.85,558800.0],["2023-06-07",10.89,11.06,10.735,10.8,682900.0],["2023-06-08",10.74,10.87,10.58,10.77,577100.0],["2023-06-09",10.76,10.8,10.445,10.53,638300.0],["2023-06-12",10.55,10.88,10.51,10.8,421800.0],["2023-06-13",10.85,10.93,10.74,10.89,466600.0],["2023-06-14",10.87,10.87,10.49,10.71,837900.0],["2023-06-15",10.63,10.82,10.56,10.76,605100.0],["2023-06-16",10.88,10.88,10.465,10.5,1273700.0],["2023-06-20",10.46,10.49,10.32,10.32,960400.0],["2023-06-21",10.25,10.4,10.14,10.34,840900.0],["2023-06-22",10.26,10.38,10.14,10.36,512300.0],["2023-06-23",10.16,10.29,10.01,10.12,1602400.0],["2023-06-26",10.07,10.315,9.97,9.97,464300.0],["2023-06-27",10.08,10.275,9.98,10.21,670400.0],["2023-06-28",10.21,10.33,10.13,10.29,443400.0],["2023-06-29",10.3,10.52,10.3,10.52,551700.0],["2023-06-30",10.63,10.68,10.47,10.51,663600.0],["2023-07-03",10.48,10.645,10.48,10.6,283600.0],["2023-07-05",10.53,10.56,10.3,10.31,388200.0],["2023-07-06",10.26,10.26,9.955,10.02,394700.0],["2023-07-07",10.06,10.16,9.97,10.03,478000.0],["2023-07-10",9.99,10.3,9.99,10.3,447100.0],["2023-07-11",10.3,10.36,10.105,10.34,390800.0],["2023-07-12",10.6,10.69,10.43,10.56,403000.0],["2023-07-13",10.62,10.779,10.55,10.67,388700.0],["2023-07-14",10.77,10.84,10.67,10.83,430900.0],["2023-07-17",10.84,11.365,10.81,11.21,686400.0],["2023-07-18",11.2,11.5,11.15,11.47,457500.0],["2023-07-19",11.58,11.73,11.47,11.53,822300.0],["2023-07-20",11.48,11.485,11.29,11.32,425000.0],["2023-07-21",11.45,11.45,11.13,11.22,533500.0],["2023-07-24",11.25,11.41,11.08,11.3,496300.0],["2023-07-25",11.27,11.38,11.08,11.1,564500.0],["2023-07-26",11.13,11.285,11.1,11.25,362200.0],["2023-07-27",11.35,11.37,11.115,11.2,483400.0],["2023-07-28",11.36,11.46,11.2,11.36,485100.0],["2023-07-31",11.36,11.49,11.16,11.29,314400.0],["2023-08-01",11.26,11.345,11.11,11.23,268600.0],["2023-08-02",10.93,11.1,10.925,11.03,251300.0],["2023-08-03",10.9,10.95,10.53,10.56,426200.0],["2023-08-04",10.57,10.57,10.12,10.2,506900.0],["2023-08-07",10.25,10.48,10.04,10.45,699600.0],["2023-08-08",10.31,10.345,10.21,10.25,832200.0],["2023-08-09",6.9,8.29,6.6,7.96,2679100.0],["2023-08-10",7.88,8.36,7.87,8.19,1501700.0],["2023-08-11",8.14,8.38,8.14,8.27,614100.0],["2023-08-14",8.23,8.325,8.14,8.24,470400.0],["2023-08-15",8.22,8.28,8.14,8.22,464400.0],["2023-08-16",8.19,8.405,8.08,8.34,567300.0],["2023-08-17",8.35,8.495,8.35,8.41,735100.0],["2023-08-18",8.33,8.555,8.31,8.51,640100.0],["2023-08-21",8.53,8.65,8.285,8.32,654800.0],["2023-08-22",8.34,8.46,8.26,8.31,646400.0],["2023-08-23",8.36,8.55,8.32,8.5,526800.0],["2023-08-24",8.51,8.52,8.325,8.44,631600.0],["2023-08-25",8.45,8.54,8.29,8.32,804500.0],["2023-08-28",8.36,8.43,8.275,8.41,407100.0],["2023-08-29",8.32,8.58,8.295,8.54,423600.0],["2023-08-30",8.52,8.58,8.41,8.48,507900.0],["2023-08-31",8.52,8.58,8.23,8.25,833000.0],["2023-09-01",8.32,8.42,8.18,8.27,356600.0],["2023-09-05",8.18,8.29,8.12,8.24,533400.0],["2023-09-06",8.33,8.385,8.16,8.21,540500.0],["2023-09-07",8.07,8.205,7.93,8.14,758100.0],["2023-09-08",8.15,8.19,7.95,7.96,460000.0],["2023-09-11",8.05,8.055,7.94,7.96,364400.0],["2023-09-12",7.91,8.07,7.83,8.06,483700.0],["2023-09-13",8.08,8.135,7.83,7.99,505500.0],["2023-09-14",8.08,8.18,7.88,8.0,413200.0],["2023-09-15",7.99,8.01,7.78,7.84,1022700.0],["2023-09-18",7.84,7.84,7.64,7.65,468500.0],["2023-09-19",7.63,7.7,7.53,7.56,478800.0],["2023-09-20",7.59,7.61,7.26,7.33,539100.0],["2023-09-21",7.25,7.36,7.125,7.18,908000.0],["2023-09-22",7.2,7.269,7.0,7.03,356400.0],["2023-09-25",6.98,7.035,6.885,6.96,400900.0],["2023-09-26",6.95,7.095,6.91,7.0,541000.0],["2023-09-27",7.03,7.2,7.03,7.07,460000.0],["2023-09-28",7.09,7.28,7.075,7.24,370000.0],["2023-09-29",7.29,7.42,7.25,7.32,427800.0],["2023-10-02",7.29,7.345,6.95,7.11,412400.0],["2023-10-03",7.07,7.24,6.82,6.85,953300.0],["2023-10-04",6.92,7.05,6.835,6.93,529600.0],["2023-10-05",6.86,7.08,6.86,7.0,466100.0],["2023-10-06",7.04,7.135,6.87,7.06,261700.0],["2023-10-09",6.95,7.145,6.74,7.08,403900.0],["2023-10-10",7.04,7.19,6.97,7.01,426500.0],["2023-10-11",7.0,7.08,6.82,6.88,305800.0],["2023-10-12",6.86,6.86,6.62,6.62,361700.0],["2023-10-13",6.62,6.63,6.39,6.53,324700.0],["2023-10-16",6.58,6.66,6.42,6.5,291400.0],["2023-10-17",6.56,6.73,6.43,6.64,429800.0],["2023-10-18",6.6,6.6,6.48,6.52,301800.0],["2023-10-19",6.58,6.58,6.42,6.44,347300.0],["2023-10-20",6.46,6.46,6.21,6.32,675000.0],["2023-10-23",6.28,6.39,6.28,6.35,425100.0],["2023-10-24",6.49,6.575,6.425,6.5,514700.0],["2023-10-25",6.41,6.41,6.06,6.25,423400.0],["2023-10-26",6.25,6.31,6.11,6.18,337600.0],["2023-10-27",6.21,6.24,6.06,6.1,510300.0],["2023-10-30",6.19,6.24,6.002,6.04,408600.0],["2023-10-31",6.04,6.07,5.91,5.99,338300.0],["2023-11-01",6.0,6.129,5.86,5.92,438800.0],["2023-11-02",6.04,6.25,6.04,6.24,378400.0],["2023-11-03",6.38,6.56,6.33,6.35,565000.0],["2023-11-06",6.36,6.42,6.28,6.41,491200.0],["2023-11-07",6.38,6.64,6.29,6.61,687600.0],["2023-11-08",5.25,6.16,4.89,5.92,3162300.0],["2023-11-09",6.0,6.05,5.65,5.76,991300.0],["2023-11-10",5.78,5.87,5.565,5.76,1033800.0],["2023-11-13",5.73,5.86,5.71,5.75,556300.0],["2023-11-14",5.98,6.03,5.83,5.97,641600.0],["2023-11-15",6.01,6.26,6.0,6.16,1029600.0],["2023-11-16",6.15,6.15,5.695,5.89,966700.0],["2023-11-17",5.94,5.965,5.78,5.91,842400.0],["2023-11-20",5.91,6.0,5.88,5.93,519100.0],["2023-11-21",5.86,6.21,5.76,6.03,3064000.0],["2023-11-22",6.16,6.5,6.01,6.37,804100.0],["2023-11-24",6.32,6.4,6.25,6.33,216500.0],["2023-11-27",6.28,6.4,6.21,6.32,608900.0],["2023-11-28",6.32,6.465,6.25,6.4,347400.0],["2023-11-29",6.55,6.575,6.42,6.47,551000.0],["2023-11-30",6.46,6.52,6.32,6.39,567900.0],["2023-12-01",6.4,6.62,6.32,6.6,471900.0],["2023-12-04",6.59,6.745,6.59,6.7,367000.0],["2023-12-05",6.69,6.78,6.55,6.55,540100.0],["2023-12-06",6.62,6.79,6.62,6.65,332500.0],["2023-12-07",6.63,6.785,6.55,6.76,352900.0],["2023-12-08",6.73,6.86,6.72,6.79,384900.0],["2023-12-11",6.79,6.8,6.72,6.77,364600.0],["2023-12-12",6.69,6.78,6.602,6.73,543900.0],["2023-12-13",6.66,7.1,6.55,7.08,736500.0],["2023-12-14",7.23,7.65,7.23,7.56,764100.0],["2023-12-15",7.66,7.695,7.455,7.6,1814300.0],["2023-12-18",7.54,7.68,7.47,7.65,551400.0],["2023-12-19",7.72,8.075,7.72,8.04,647900.0],["2023-12-20",8.0,8.45,7.31,8.1,1243900.0],["2023-12-21",8.16,8.4,8.11,8.35,575300.0],["2023-12-22",8.39,8.475,8.23,8.24,685100.0],["2023-12-26",8.3,8.39,8.27,8.38,314100.0],["2023-12-27",8.38,8.59,8.37,8.59,398900.0],["2023-12-28",8.53,8.625,8.35,8.62,370800.0],["2023-12-29",8.42,8.625,8.42,8.51,520900.0],["2024-01-02",8.39,8.7,8.36,8.42,808800.0],["2024-01-03",8.34,8.38,8.145,8.16,648700.0],["2024-01-04",8.21,8.21,7.84,7.85,542100.0],["2024-01-05",7.77,7.91,7.61,7.71,677000.0],["2024-01-08",7.71,7.92,7.58,7.86,533500.0],["2024-01-09",7.74,7.83,7.53,7.54,471500.0],["2024-01-10",7.51,7.63,7.44,7.62,329900.0],["2024-01-11",7.58,7.63,7.395,7.51,384900.0],["2024-01-12",7.71,7.79,7.5,7.52,465300.0],["2024-01-16",7.44,7.44,7.32,7.35,307800.0],["2024-01-17",7.14,7.3,7.14,7.3,572000.0],["2024-01-18",7.4,7.53,7.225,7.32,288400.0],["2024-01-19",7.37,7.555,7.29,7.5,370000.0],["2024-01-22",7.61,7.685,7.535,7.61,372300.0],["2024-01-23",7.73,7.77,7.67,7.71,321700.0],["2024-01-24",7.86,7.86,7.53,7.53,469600.0],["2024-01-25",7.64,7.67,7.545,7.61,410600.0],["2024-01-26",7.68,7.74,7.441,7.46,389200.0],["2024-01-29",7.47,7.74,7.44,7.72,405000.0],["2024-01-30",7.68,7.68,7.44,7.55,519800.0],["2024-01-31",7.53,7.69,7.33,7.34,439600.0],["2024-02-01",7.38,7.48,7.065,7.23,502600.0],["2024-02-02",7.13,7.14,7.01,7.08,292500.0],["2024-02-05",6.97,6.97,6.78,6.78,257400.0],["2024-02-06",7.46,7.55,7.11,7.35,496400.0],["2024-02-07",7.34,7.375,7.04,7.31,406700.0],["2024-02-08",7.3,7.415,7.18,7.37,224800.0],["2024-02-09",7.41,7.555,7.41,7.5,359000.0],["2024-02-12",7.5,7.83,7.44,7.76,423800.0],["2024-02-13",7.45,7.76,7.43,7.66,611100.0],["2024-02-14",7.77,7.85,7.625,7.84,510800.0],["2024-02-15",7.93,8.425,7.88,8.37,534600.0],["2024-02-16",8.32,8.355,8.07,8.07,376500.0],["2024-02-20",7.93,8.15,7.85,7.95,277900.0],["2024-02-21",7.9,8.015,7.855,7.99,381500.0],["2024-02-22",7.98,8.06,7.91,7.99,401800.0],["2024-02-23",8.0,8.14,7.965,8.11,335500.0],["2024-02-26",8.03,8.14,7.91,7.95,372200.0],["2024-02-27",8.05,8.1,7.705,8.02,692700.0],["2024-02-28",6.485,7.69,6.21,7.33,905000.0],["2024-02-29",7.42,7.48,7.21,7.26,559800.0],["2024-03-01",7.31,7.31,6.95,7.05,577000.0],["2024-03-04",6.98,7.305,6.98,7.17,472300.0],["2024-03-05",7.11,7.14,6.77,6.78,449700.0],["2024-03-06",6.82,6.86,6.7,6.8,289200.0],["2024-03-07",6.88,6.985,6.84,6.85,240600.0],["2024-03-08",6.94,7.28,6.94,7.25,430300.0],["2024-03-11",7.24,7.3,7.15,7.18,260800.0],["2024-03-12",7.1,7.18,7.01,7.01,277200.0],["2024-03-13",6.99,7.19,6.99,7.02,245000.0],["2024-03-14",6.99,7.02,6.63,6.72,400000.0],["2024-03-15",6.69,6.82,6.61,6.67,612900.0],["2024-03-18",6.66,6.94,6.61,6.64,267400.0],["2024-03-19",6.62,7.06,6.62,7.05,453900.0],["2024-03-20",6.94,7.485,6.94,7.42,383100.0],["2024-03-21",7.46,7.48,7.215,7.4,455500.0],["2024-03-22",7.42,7.465,7.075,7.14,464600.0],["2024-03-25",6.89,6.96,5.96,6.09,1139600.0],["2024-03-26",6.11,6.23,5.89,6.11,920900.0],["2024-03-27",6.19,6.245,5.97,6.19,806100.0],["2024-03-28",6.24,6.34,6.08,6.26,616400.0],["2024-04-01",6.25,6.25,5.93,5.96,598400.0],["2024-04-02",5.95,5.96,5.615,5.71,505900.0],["2024-04-03",5.66,5.75,5.625,5.68,412900.0],["2024-04-04",5.77,5.775,5.51,5.53,412700.0],["2024-04-05",5.59,5.61,5.47,5.5,507900.0],["2024-04-08",5.54,5.66,5.51,5.58,337600.0],["2024-04-09",5.68,5.715,5.6,5.64,292700.0],["2024-04-10",5.44,5.59,5.295,5.34,443500.0],["2024-04-11",5.45,5.45,5.18,5.21,420900.0],["2024-04-12",5.2,5.2,5.04,5.09,322600.0],["2024-04-15",5.11,5.13,4.91,4.91,393000.0],["2024-04-16",4.97,4.97,4.8,4.8,464800.0],["2024-04-17",4.92,4.97,4.75,4.76,433100.0],["2024-04-18",4.83,4.865,4.605,4.63,426300.0],["2024-04-19",4.58,4.695,4.57,4.66,551100.0],["2024-04-22",4.68,4.91,4.66,4.87,530500.0],["2024-04-23",4.9,5.06,4.87,4.96,382800.0],["2024-04-24",4.95,5.01,4.85,4.87,479600.0],["2024-04-25",4.78,4.93,4.72,4.92,348700.0],["2024-04-26",4.93,5.02,4.84,4.96,568100.0],["2024-04-29",5.0,5.155,4.98,5.0,325400.0],["2024-04-30",5.0,5.11,4.93,5.1,477500.0],["2024-05-01",5.09,5.34,5.064,5.13,574200.0],["2024-05-02",5.21,5.228,5.05,5.19,256200.0],["2024-05-03",5.32,5.35,5.07,5.11,273000.0],["2024-05-06",5.15,5.255,5.13,5.24,263000.0],["2024-05-07",5.25,5.44,5.21,5.29,491800.0],["2024-05-08",5.34,5.63,5.25,5.57,721300.0],["2024-05-09",5.7,5.828,5.6,5.75,783500.0],["2024-05-10",5.82,5.91,5.68,5.9,586100.0],["2024-05-13",5.94,6.155,5.91,5.97,838400.0],["2024-05-14",6.1,6.29,6.05,6.28,702600.0],["2024-05-15",6.3,6.39,6.17,6.26,387600.0],["2024-05-16",6.29,6.32,6.16,6.2,381200.0],["2024-05-17",6.23,6.32,6.15,6.27,368200.0],["2024-05-20",6.23,6.45,6.14,6.44,462400.0],["2024-05-21",6.41,6.42,6.22,6.31,363300.0],["2024-05-22",6.28,6.46,5.65,6.395,519800.0],["2024-05-23",6.4,6.44,6.17,6.35,439400.0],["2024-05-24",6.39,6.51,6.335,6.5,344500.0],["2024-05-28",6.57,6.6,6.2,6.26,409100.0],["2024-05-29",6.14,6.35,6.13,6.29,429200.0],["2024-05-30",6.38,6.47,6.295,6.32,291100.0],["2024-05-31",6.38,6.51,6.34,6.47,696300.0],["2024-06-03",6.57,6.63,6.41,6.62,539400.0],["2024-06-04",6.58,6.72,6.5,6.71,445300.0],["2024-06-05",6.75,6.865,6.686,6.84,332600.0],["2024-06-06",6.78,6.97,6.78,6.95,387400.0],["2024-06-07",6.81,6.86,6.495,6.59,385400.0],["2024-06-10",6.5,6.68,6.4,6.66,349500.0],["2024-06-11",6.58,6.69,6.565,6.67,314600.0],["2024-06-12",6.91,6.92,6.54,6.61,751400.0],["2024-06-13",6.57,6.6,6.295,6.37,389400.0],["2024-06-14",6.28,6.34,6.01,6.03,473000.0],["2024-06-17",5.97,5.99,5.71,5.74,721800.0],["2024-06-18",5.76,5.865,5.68,5.84,540300.0],["2024-06-20",5.83,6.02,5.82,5.9,548100.0],["2024-06-21",5.9,5.99,5.755,5.79,1164200.0],["2024-06-24",5.84,5.91,5.735,5.76,376000.0],["2024-06-25",5.73,5.73,5.42,5.43,355200.0],["2024-06-26",5.4,5.495,5.29,5.48,403200.0],["2024-06-27",5.51,5.6,5.455,5.5,211200.0],["2024-06-28",5.54,5.63,5.44,5.58,1707100.0],["2024-07-01",5.57,5.61,5.43,5.56,477500.0],["2024-07-02",5.61,5.675,5.54,5.55,323700.0],["2024-07-03",5.6,5.67,5.55,5.55,143300.0],["2024-07-05",5.53,5.61,5.43,5.52,304800.0],["2024-07-08",5.58,5.6,5.425,5.49,210600.0],["2024-07-09",5.47,5.505,5.375,5.48,219600.0],["2024-07-10",5.53,5.54,5.39,5.44,270300.0],["2024-07-11",5.71,5.97,5.61,5.91,481000.0],["2024-07-12",6.01,6.06,5.9,5.92,293800.0],["2024-07-15",6.01,6.08,5.94,6.06,440100.0],["2024-07-16",6.17,6.65,6.15,6.61,526300.0],["2024-07-17",6.56,6.755,6.53,6.64,501700.0],["2024-07-18",6.58,6.69,6.3,6.33,418600.0],["2024-07-19",6.35,6.36,6.1,6.12,272000.0],["2024-07-22",5.75,6.02,5.575,5.9,527300.0],["2024-07-23",5.9,6.06,5.85,5.97,325500.0],["2024-07-24",5.93,6.05,5.81,5.82,315600.0],["2024-07-25",5.89,6.23,5.84,6.14,372100.0],["2024-07-26",6.27,6.375,6.16,6.34,522900.0],["2024-07-29",6.39,6.39,6.015,6.04,473400.0],["2024-07-30",6.12,6.395,6.1,6.36,405000.0],["2024-07-31",6.34,6.49,6.15,6.3,454700.0],["2024-08-01",6.32,6.32,5.77,5.89,430500.0],["2024-08-02",5.61,5.77,5.53,5.66,372100.0],["2024-08-05",5.28,5.51,5.27,5.4,604300.0],["2024-08-06",5.41,5.455,5.295,5.42,453900.0],["2024-08-07",5.56,5.76,5.405,5.51,426100.0],["2024-08-08",5.6,5.6,5.39,5.47,384300.0],["2024-08-09",5.022,5.525,4.88,5.5,854900.0],["2024-08-12",5.48,5.51,5.07,5.11,553100.0],["2024-08-13",5.18,5.325,5.06,5.27,386200.0],["2024-08-14",5.28,5.53,5.17,5.29,631600.0],["2024-08-15",5.44,5.64,5.33,5.36,376400.0],["2024-08-16",5.35,5.39,5.255,5.37,360900.0],["2024-08-19",5.39,5.57,5.38,5.55,239500.0],["2024-08-20",5.53,5.53,5.32,5.4,258800.0],["2024-08-21",5.46,5.545,5.43,5.51,252200.0],["2024-08-22",5.6,5.6,5.45,5.46,445100.0],["2024-08-23",5.5,5.76,5.48,5.67,310200.0],["2024-08-26",5.81,5.93,5.68,5.81,317300.0],["2024-08-27",5.75,5.77,5.635,5.7,220100.0],["2024-08-28",5.65,5.675,5.5,5.53,434900.0],["2024-08-29",5.61,5.755,5.53,5.72,232600.0],["2024-08-30",5.74,5.78,5.575,5.76,363500.0],["2024-09-03",5.67,5.735,5.495,5.65,385500.0],["2024-09-04",5.65,5.77,5.46,5.46,304600.0],["2024-09-05",5.48,5.52,5.375,5.49,241900.0],["2024-09-06",5.53,5.53,5.37,5.42,196700.0],["2024-09-09",5.42,5.67,5.42,5.56,231100.0],["2024-09-10",5.57,5.57,5.385,5.52,210200.0],["2024-09-11",5.47,5.64,5.15,5.42,360100.0],["2024-09-12",5.48,5.55,5.36,5.49,325100.0],["2024-09-13",5.55,5.65,5.46,5.6,372200.0],["2024-09-16",5.61,5.61,5.46,5.51,321500.0],["2024-09-17",5.6,5.905,5.6,5.85,317100.0],["2024-09-18",5.81,6.16,5.79,5.99,321300.0],["2024-09-19",6.19,6.2,6.0,6.18,268900.0],["2024-09-20",6.18,6.2,5.91,6.05,1266700.0],["2024-09-23",6.05,6.06,5.85,5.96,349700.0],["2024-09-24",6.0,6.125,5.98,6.09,292000.0],["2024-09-25",6.09,6.19,6.02,6.07,343700.0],["2024-09-26",6.19,6.2,6.04,6.13,353000.0],["2024-09-27",6.22,6.595,6.22,6.43,387700.0],["2024-09-30",6.4,6.455,6.12,6.12,390200.0],["2024-10-01",6.14,6.21,5.845,5.91,261200.0],["2024-10-02",5.86,5.96,5.78,5.84,156000.0],["2024-10-03",5.77,5.83,5.7,5.75,191700.0],["2024-10-04",5.91,5.94,5.81,5.88,218700.0],["2024-10-07",5.82,5.87,5.74,5.82,195400.0],["2024-10-08",5.79,5.84,5.73,5.78,209500.0],["2024-10-09",5.87,5.93,5.74,5.8,196000.0],["2024-10-10",5.69,5.69,5.58,5.62,272200.0],["2024-10-11",5.7,5.745,5.61,5.73,204200.0],["2024-10-14",5.72,5.875,5.68,5.85,233500.0],["2024-10-15",5.88,6.13,5.86,5.93,408500.0],["2024-10-16",6.01,6.05,5.95,5.97,428300.0],["2024-10-17",5.95,5.985,5.76,5.8,141000.0],["2024-10-18",5.84,5.86,5.7,5.71,181700.0],["2024-10-21",5.69,5.69,5.52,5.56,235200.0],["2024-10-22",5.57,5.59,5.46,5.51,279800.0],["2024-10-23",5.5,5.57,5.31,5.47,358700.0],["2024-10-24",5.46,5.62,5.38,5.41,349100.0],["2024-10-25",5.48,5.49,5.33,5.35,279000.0],["2024-10-28",5.38,5.66,5.38,5.51,276000.0],["2024-10-29",5.43,5.53,5.29,5.5,212900.0],["2024-10-30",5.49,5.705,5.487,5.49,137200.0],["2024-10-31",5.49,5.655,5.395,5.6,403500.0],["2024-11-01",5.66,5.9,5.63,5.84,508000.0],["2024-11-04",5.8,6.14,5.71,6.14,389300.0],["2024-11-05",6.09,6.36,6.09,6.36,380300.0],["2024-11-06",6.8,6.92,6.5,6.74,810000.0],["2024-11-07",6.75,6.855,6.63,6.75,564900.0],["2024-11-08",6.13,6.4,5.79,5.9,787500.0],["2024-11-11",5.91,6.42,5.82,6.365,473300.0],["2024-11-12",6.27,6.48,6.125,6.3,499200.0],["2024-11-13",6.41,6.8,6.34,6.66,708400.0],["2024-11-14",6.67,6.67,6.125,6.31,579300.0],["2024-11-15",6.38,6.45,6.135,6.27,323400.0],["2024-11-18",6.27,6.297,6.065,6.18,263000.0],["2024-11-19",6.06,6.2,6.03,6.19,271200.0],["2024-11-20",6.15,6.23,6.06,6.23,287200.0],["2024-11-21",6.28,6.415,6.2,6.36,221400.0],["2024-11-22",6.43,6.54,6.34,6.47,347100.0],["2024-11-25",6.56,6.63,6.46,6.48,361500.0],["2024-11-26",6.45,6.545,6.31,6.36,267700.0],["2024-11-27",6.41,6.46,6.28,6.4,214500.0],["2024-11-29",6.49,6.49,6.36,6.38,201300.0],["2024-12-02",6.38,6.45,6.29,6.36,287000.0],["2024-12-03",6.37,6.415,5.925,5.98,259200.0],["2024-12-04",5.95,6.1,5.915,5.95,229200.0],["2024-12-05",5.91,5.94,5.71,5.71,226300.0],["2024-12-06",5.8,5.91,5.76,5.86,184200.0],["2024-12-09",5.9,6.26,5.87,6.22,224700.0],["2024-12-10",6.2,6.24,6.055,6.12,263100.0],["2024-12-11",6.22,6.22,6.02,6.13,227900.0],["2024-12-12",6.11,6.16,6.03,6.08,158500.0],["2024-12-13",6.03,6.075,5.68,5.72,321100.0],["2024-12-16",5.69,5.87,5.653,5.81,313200.0],["2024-12-17",5.78,6.75,5.77,6.56,567200.0],["2024-12-18",6.61,6.695,6.14,6.2,482000.0],["2024-12-19",6.28,6.355,5.67,5.89,410100.0],["2024-12-20",5.77,6.04,5.77,5.87,824500.0],["2024-12-23",5.87,5.9,5.65,5.72,249000.0],["2024-12-24",5.72,5.86,5.675,5.86,90200.0],["2024-12-26",5.8,6.0,5.8,5.95,158200.0],["2024-12-27",5.89,5.95,5.69,5.88,284700.0],["2024-12-30",5.81,5.85,5.67,5.78,237800.0],["2024-12-31",5.83,6.03,5.83,5.97,277600.0],["2025-01-02",6.03,6.055,5.61,5.71,192700.0],["2025-01-03",5.76,5.89,5.715,5.84,253600.0],["2025-01-06",5.85,5.9,5.6,5.61,231300.0],["2025-01-07",5.62,5.74,5.46,5.55,270900.0],["2025-01-08",5.48,5.53,5.4,5.46,248900.0],["2025-01-10",5.34,5.35,5.14,5.17,317800.0],["2025-01-13",5.11,5.15,5.05,5.15,220400.0],["2025-01-14",5.24,5.33,5.111,5.13,192000.0],["2025-01-15",5.34,5.36,5.2,5.28,260900.0],["2025-01-16",5.28,5.28,5.08,5.1,405400.0],["2025-01-17",5.15,5.25,5.12,5.14,462400.0],["2025-01-21",5.19,5.3,5.1,5.19,395700.0],["2025-01-22",5.18,5.186,5.08,5.09,435100.0],["2025-01-23",5.06,5.11,4.98,5.09,317400.0],["2025-01-24",5.07,5.19,5.0,5.16,239700.0],["2025-01-27",5.17,5.4,5.17,5.25,249000.0],["2025-01-28",5.28,5.67,5.25,5.64,440000.0],["2025-01-29",5.99,6.67,5.98,6.3,1272800.0],["2025-01-30",6.37,6.56,6.15,6.37,609200.0],["2025-01-31",6.33,6.35,5.94,6.05,588400.0],["2025-02-03",5.87,6.13,5.84,6.12,334500.0],["2025-02-04",6.09,6.621,6.09,6.57,562600.0],["2025-02-05",6.57,6.69,6.5,6.61,504100.0],["2025-02-06",6.69,6.733,6.52,6.53,488800.0],["2025-02-07",6.52,6.57,6.24,6.32,266700.0],["2025-02-10",6.35,6.505,6.14,6.18,274900.0],["2025-02-11",6.09,6.151,5.89,6.0,284300.0],["2025-02-12",5.89,5.89,5.67,5.77,579200.0],["2025-02-13",5.83,5.83,5.7,5.73,286000.0],["2025-02-14",5.82,5.86,5.69,5.72,234400.0],["2025-02-18",5.72,5.72,5.455,5.48,384100.0],["2025-02-19",5.44,5.535,5.34,5.53,395400.0],["2025-02-20",5.59,5.714,5.35,5.44,437800.0],["2025-02-21",5.54,5.54,5.07,5.17,724800.0],["2025-02-24",5.22,5.235,5.005,5.11,360400.0],["2025-02-25",5.13,5.275,5.1,5.23,399900.0],["2025-02-26",5.25,5.25,4.985,5.04,451000.0],["2025-02-27",5.03,5.04,4.88,4.93,421000.0],["2025-02-28",4.95,5.0,4.815,4.88,410000.0],["2025-03-03",4.9,4.91,4.545,4.58,714300.0],["2025-03-04",4.5,4.645,4.33,4.405,805900.0],["2025-03-05",4.42,4.795,4.42,4.72,767600.0],["2025-03-06",4.67,4.77,4.551,4.73,447100.0],["2025-03-07",4.7,4.845,4.664,4.77,534200.0],["2025-03-10",4.69,4.79,4.37,4.54,1010300.0],["2025-03-11",4.57,4.57,4.475,4.5,617000.0],["2025-03-12",4.53,4.555,4.27,4.42,483700.0],["2025-03-13",4.42,4.48,4.242,4.26,498600.0],["2025-03-14",4.28,4.46,4.25,4.31,589500.0],["2025-03-17",4.27,4.33,3.86,3.91,1219900.0],["2025-03-18",3.84,3.85,3.15,3.485,2385800.0],["2025-03-19",3.46,3.705,3.44,3.57,1301300.0],["2025-03-20",3.41,3.41,3.02,3.075,1643400.0],["2025-03-21",3.08,3.285,2.95,3.255,1760600.0],["2025-03-24",3.31,3.429,3.235,3.3,1178500.0],["2025-03-25",3.32,3.37,3.24,3.27,1272000.0],["2025-03-26",3.23,3.305,2.94,3.005,860400.0],["2025-03-27",3.01,3.036,2.885,2.92,905100.0],["2025-03-28",2.92,2.92,2.72,2.8,2442900.0],["2025-03-31",2.76,2.82,2.7,2.76,3265900.0],["2025-04-01",2.16,2.29,1.15,1.17,21516300.0],["2025-04-02",1.15,1.33,1.11,1.28,11182200.0],["2025-04-03",1.15,1.411,1.15,1.2,5311400.0],["2025-04-04",1.15,1.16,1.02,1.02,3991900.0],["2025-04-07",0.997,1.1,0.931,0.986,9190900.0],["2025-04-08",1.01,1.04,0.922,0.937,6965600.0],["2025-04-09",0.91,1.06,0.87,0.894,9989900.0],["2025-04-10",0.887,0.949,0.81,0.869,7305300.0],["2025-04-11",0.91,0.97,0.7,0.849,11436200.0],["2025-04-14",0.865,0.945,0.84,0.924,4556700.0],["2025-04-15",0.917,0.975,0.88,0.895,3278300.0],["2025-04-16",0.88,0.88,0.798,0.85,5034000.0],["2025-04-17",0.86,0.92,0.826,0.834,5637600.0],["2025-04-21",0.81,0.947,0.81,0.85,4034900.0],["2025-04-22",0.87,1.02,0.854,1.01,4348700.0],["2025-04-23",1.1,1.149,1.01,1.04,4413100.0],["2025-04-24",1.04,1.285,1.025,1.28,4280600.0],["2025-04-25",1.3,1.36,1.18,1.28,5110300.0],["2025-04-28",1.27,1.315,1.185,1.26,3936300.0],["2025-04-29",1.24,1.27,1.145,1.2,1561600.0],["2025-04-30",1.2,1.27,1.145,1.24,2192700.0],["2025-05-01",1.25,1.32,1.205,1.28,1655100.0],["2025-05-02",1.29,1.39,1.27,1.34,1918400.0],["2025-05-05",1.35,1.418,1.297,1.31,1808100.0],["2025-05-06",1.31,1.38,1.24,1.36,1717700.0],["2025-05-07",1.32,1.56,1.31,1.55,2520600.0],["2025-05-08",1.605,1.88,1.57,1.84,2804800.0],["2025-05-09",1.9,1.9,1.72,1.74,2241900.0],["2025-05-12",1.78,2.045,1.75,2.01,3096200.0],["2025-05-13",2.03,2.09,1.93,2.0,2294100.0],["2025-05-14",2.03,2.07,1.955,1.99,2513700.0],["2025-05-15",1.97,2.14,1.87,2.105,1990500.0],["2025-05-16",2.1,2.155,2.03,2.06,1322000.0],["2025-05-19",2.03,2.11,1.916,2.09,1156900.0],["2025-05-20",2.11,2.16,2.02,2.05,1052200.0],["2025-05-21",1.98,2.085,1.911,1.96,1311800.0],["2025-05-22",1.96,1.96,1.885,1.95,966200.0],["2025-05-23",1.87,1.93,1.86,1.92,967100.0],["2025-05-27",1.98,1.988,1.775,1.83,2499800.0],["2025-05-28",1.84,1.84,1.77,1.79,897500.0],["2025-05-29",1.82,1.84,1.73,1.82,646900.0],["2025-05-30",1.83,1.85,1.775,1.79,2663900.0],["2025-06-02",1.79,1.84,1.744,1.81,884100.0],["2025-06-03",1.82,1.85,1.76,1.77,997700.0],["2025-06-04",1.79,1.92,1.775,1.92,967700.0],["2025-06-05",1.92,1.97,1.87,1.91,675600.0],["2025-06-06",1.93,2.02,1.895,2.01,753000.0],["2025-06-09",2.05,2.14,2.05,2.07,1378000.0],["2025-06-10",2.07,2.155,2.04,2.05,784700.0],["2025-06-11",2.05,2.32,2.01,2.27,2020600.0],["2025-06-12",2.21,2.34,2.15,2.16,1110900.0],["2025-06-13",2.1,2.12,2.005,2.06,883100.0],["2025-06-16",2.08,2.2,2.07,2.2,574900.0],["2025-06-17",2.17,2.22,2.065,2.09,1333700.0],["2025-06-18",2.11,2.205,2.07,2.1,1373000.0],["2025-06-20",2.12,2.19,2.055,2.09,2112500.0],["2025-06-23",2.1,2.125,1.94,1.95,1395800.0],["2025-06-24",1.98,2.11,1.97,2.06,1325000.0],["2025-06-25",2.08,2.08,1.995,2.01,538100.0],["2025-06-26",2.0,2.035,1.965,2.0,447400.0],["2025-06-27",1.98,2.075,1.955,2.04,4059600.0],["2025-06-30",2.05,2.085,1.92,1.94,775400.0],["2025-07-01",1.91,1.98,1.87,1.98,767900.0],["2025-07-02",1.99,2.26,1.915,2.23,1299200.0],["2025-07-03",2.26,2.285,2.21,2.25,575700.0],["2025-07-07",2.24,2.42,2.2,2.3,2697400.0],["2025-07-08",2.32,2.54,2.27,2.43,1836200.0],["2025-07-09",2.45,2.53,2.385,2.52,1012300.0],["2025-07-10",2.5,2.555,2.43,2.46,677400.0],["2025-07-11",2.43,2.49,2.36,2.45,607700.0],["2025-07-14",2.44,2.52,2.375,2.5,627700.0],["2025-07-15",2.53,2.53,2.365,2.4,852600.0],["2025-07-16",2.43,2.49,2.33,2.48,549100.0],["2025-07-17",2.4,2.59,2.38,2.55,1266700.0],["2025-07-18",2.55,2.57,2.345,2.41,815500.0],["2025-07-21",2.44,2.485,2.4,2.45,464800.0],["2025-07-22",2.47,2.585,2.465,2.56,564200.0],["2025-07-23",2.56,2.68,2.54,2.55,777300.0],["2025-07-24",2.55,2.605,2.47,2.58,593600.0],["2025-07-25",2.58,2.64,2.5,2.64,446200.0],["2025-07-28",2.65,2.7,2.53,2.61,746400.0],["2025-07-29",2.65,2.65,2.405,2.47,858100.0],["2025-07-30",2.49,2.52,2.31,2.38,1325900.0],["2025-07-31",2.36,2.36,2.15,2.19,768200.0],["2025-08-01",2.12,2.245,2.04,2.16,978200.0],["2025-08-04",2.2,2.2,2.1,2.12,569000.0],["2025-08-05",2.1,2.205,2.033,2.12,693600.0],["2025-08-06",2.12,2.19,2.015,2.14,1239600.0],["2025-08-07",2.23,2.34,2.1,2.25,1197100.0],["2025-08-08",2.27,2.51,2.21,2.23,1049600.0],["2025-08-11",2.21,2.245,2.14,2.14,601300.0],["2025-08-12",2.17,2.235,2.05,2.08,1156400.0],["2025-08-13",2.13,2.24,2.06,2.16,777700.0],["2025-08-14",2.1,2.13,1.99,2.07,552400.0],["2025-08-15",2.09,2.11,2.05,2.06,426800.0],["2025-08-18",2.07,2.115,2.05,2.08,359000.0],["2025-08-19",2.1,2.16,2.065,2.08,360800.0],["2025-08-20",2.09,2.11,2.03,2.06,584600.0],["2025-08-21",2.03,2.07,1.965,2.04,446400.0],["2025-08-22",2.04,2.21,2.04,2.14,901400.0],["2025-08-25",2.16,2.225,2.1,2.2,610500.0],["2025-08-26",2.24,2.24,2.01,2.12,968800.0],["2025-08-27",2.08,2.145,2.06,2.09,531600.0],["2025-08-28",2.07,2.08,2.02,2.04,346500.0],["2025-08-29",2.06,2.13,2.01,2.11,794500.0],["2025-09-02",2.07,2.285,2.04,2.21,703400.0],["2025-09-03",2.2,2.29,2.17,2.27,654900.0],["2025-09-04",2.28,2.34,2.22,2.26,505500.0],["2025-09-05",2.3,2.33,2.19,2.26,401900.0],["2025-09-08",2.26,2.26,2.07,2.13,592700.0],["2025-09-09",2.13,2.24,2.11,2.23,410600.0],["2025-09-10",2.22,2.22,2.091,2.14,336100.0],["2025-09-11",2.14,2.22,2.13,2.2,329000.0],["2025-09-12",2.2,2.2,2.11,2.13,396100.0],["2025-09-15",2.15,2.19,2.105,2.16,324300.0],["2025-09-16",2.17,2.17,2.07,2.1,499100.0],["2025-09-17",2.11,2.23,2.06,2.13,1141200.0],["2025-09-18",2.18,2.26,2.11,2.26,609000.0],["2025-09-19",2.32,2.32,2.12,2.25,1249200.0],["2025-09-22",2.23,2.39,2.23,2.39,1158700.0],["2025-09-23",2.42,2.46,2.31,2.37,1068100.0],["2025-09-24",2.37,2.5,2.37,2.48,572800.0],["2025-09-25",2.45,2.479,2.31,2.33,472800.0],["2025-09-26",2.33,2.35,2.18,2.2,352400.0],["2025-09-29",2.22,2.22,2.16,2.17,313400.0],["2025-09-30",2.19,2.19,2.02,2.11,561100.0],["2025-10-01",2.11,2.125,2.03,2.04,533300.0],["2025-10-02",2.05,2.085,2.03,2.06,417300.0],["2025-10-03",2.09,2.15,2.025,2.1,789700.0],["2025-10-06",2.11,2.13,2.03,2.05,500000.0],["2025-10-07",2.08,2.11,1.98,2.02,653600.0],["2025-10-08",2.02,2.095,1.992,2.04,294400.0],["2025-10-09",2.04,2.04,1.975,2.0,377000.0],["2025-10-10",2.0,2.03,1.84,1.89,752700.0],["2025-10-13",1.94,1.99,1.885,1.97,602000.0],["2025-10-14",1.94,2.04,1.901,2.02,664800.0],["2025-10-15",2.05,2.1,1.91,1.92,647700.0],["2025-10-16",1.95,1.955,1.85,1.86,1327600.0],["2025-10-17",1.84,1.995,1.82,1.95,990100.0],["2025-10-20",1.98,2.05,1.91,2.02,564800.0],["2025-10-21",2.02,2.02,1.87,1.88,422100.0],["2025-10-22",1.83,1.86,1.75,1.78,1333200.0],["2025-10-23",1.78,1.87,1.74,1.83,540500.0],["2025-10-24",1.83,1.976,1.83,1.91,794100.0],["2025-10-27",1.91,1.91,1.82,1.83,816700.0],["2025-10-28",1.83,1.86,1.78,1.8,440200.0],["2025-10-29",1.79,1.95,1.79,1.81,935100.0],["2025-10-30",1.84,2.005,1.795,1.84,933500.0],["2025-10-31",1.9,2.0,1.805,1.9,937400.0],["2025-11-03",1.9,1.95,1.79,1.81,728900.0],["2025-11-04",1.8,1.8,1.7,1.73,442500.0],["2025-11-05",1.73,1.785,1.7,1.76,554000.0],["2025-11-06",1.76,1.76,1.585,1.61,887400.0],["2025-11-07",1.58,1.64,1.35,1.45,1085300.0],["2025-11-10",1.48,1.6,1.47,1.52,746600.0],["2025-11-11",1.52,1.565,1.485,1.53,780500.0],["2025-11-12",1.58,1.71,1.529,1.66,739600.0],["2025-11-13",1.66,1.725,1.605,1.62,593000.0],["2025-11-14",1.57,1.58,1.5,1.53,522600.0],["2025-11-17",1.51,1.665,1.51,1.56,1318300.0],["2025-11-18",1.55,1.55,1.495,1.53,357300.0],["2025-11-19",1.53,1.545,1.45,1.49,715600.0],["2025-11-20",1.52,1.61,1.49,1.53,1136600.0],["2025-11-21",1.53,1.71,1.51,1.65,673200.0],["2025-11-24",1.68,1.87,1.64,1.82,920000.0],["2025-11-25",1.84,1.89,1.8,1.86,342700.0],["2025-11-26",1.86,1.93,1.83,1.92,483400.0],["2025-11-28",1.92,1.965,1.865,1.91,370500.0],["2025-12-01",1.86,1.86,1.765,1.81,312600.0],["2025-12-02",1.83,1.875,1.78,1.85,353700.0],["2025-12-03",1.85,1.89,1.82,1.86,334000.0],["2025-12-04",1.83,1.86,1.801,1.85,199100.0],["2025-12-05",1.87,1.87,1.78,1.83,289000.0],["2025-12-08",1.85,1.85,1.72,1.74,387300.0],["2025-12-09",1.69,1.77,1.65,1.67,677800.0],["2025-12-10",1.67,1.74,1.65,1.73,543100.0],["2025-12-11",1.76,1.805,1.71,1.76,381500.0],["2025-12-12",1.76,1.77,1.69,1.69,517100.0],["2025-12-15",1.73,1.73,1.645,1.69,376300.0],["2025-12-16",1.68,1.78,1.67,1.78,497100.0],["2025-12-17",1.77,1.87,1.73,1.74,957300.0],["2025-12-18",1.77,1.795,1.67,1.69,489300.0],["2025-12-19",1.68,1.705,1.58,1.61,1158500.0],["2025-12-22",1.61,1.64,1.59,1.6,643300.0],["2025-12-23",1.58,1.62,1.555,1.62,704300.0],["2025-12-24",1.61,1.63,1.59,1.62,398500.0],["2025-12-26",1.62,1.675,1.61,1.67,304400.0],["2025-12-29",1.64,1.665,1.615,1.63,307700.0],["2025-12-30",1.62,1.65,1.525,1.54,1105800.0],["2025-12-31",1.54,1.585,1.505,1.55,1290500.0],["2026-01-02",1.58,1.595,1.5,1.56,650800.0],["2026-01-05",1.58,1.81,1.58,1.71,781200.0],["2026-01-06",1.69,1.835,1.69,1.76,469800.0],["2026-01-07",1.75,1.77,1.68,1.72,373300.0],["2026-01-08",1.7,1.76,1.69,1.72,231000.0],["2026-01-09",1.765,1.78,1.73,1.77,307300.0],["2026-01-12",1.78,2.08,1.78,2.06,1447500.0],["2026-01-13",2.07,2.35,2.02,2.17,2228200.0],["2026-01-14",2.15,2.26,2.11,2.2,726600.0],["2026-01-15",2.19,2.3,2.16,2.2,730300.0],["2026-01-16",2.2,2.22,2.105,2.11,545700.0],["2026-01-20",2.06,2.1,1.96,1.99,1117500.0],["2026-01-21",1.99,2.04,1.93,1.97,302800.0],["2026-01-22",1.97,2.06,1.97,2.01,335300.0],["2026-01-23",2.0,2.0,1.875,1.89,288700.0],["2026-01-26",1.9,1.93,1.86,1.87,246000.0],["2026-01-27",1.87,1.91,1.85,1.9,192900.0],["2026-01-28",1.91,1.92,1.81,1.85,375900.0],["2026-01-29",1.86,1.875,1.775,1.83,535800.0],["2026-01-30",1.79,1.835,1.75,1.79,783600.0],["2026-02-02",1.79,1.91,1.79,1.86,518200.0],["2026-02-03",1.86,1.86,1.69,1.74,676500.0],["2026-02-04",1.75,1.775,1.62,1.74,881900.0],["2026-02-05",1.73,1.775,1.625,1.68,1688000.0],["2026-02-06",1.71,1.75,1.665,1.69,936000.0],["2026-02-09",1.7,1.71,1.62,1.67,339200.0],["2026-02-10",1.66,1.695,1.59,1.61,179900.0],["2026-02-11",1.62,1.62,1.485,1.51,315800.0],["2026-02-12",1.54,1.54,1.35,1.355,362500.0],["2026-02-13",1.4,1.42,1.305,1.36,343300.0],["2026-02-17",1.36,1.47,1.33,1.4,523700.0],["2026-02-18",1.4,1.46,1.365,1.37,351700.0],["2026-02-19",1.35,1.43,1.3,1.42,540700.0],["2026-02-20",1.42,1.48,1.395,1.46,593700.0],["2026-02-23",1.47,1.505,1.4,1.4,541700.0],["2026-02-24",1.42,1.49,1.374,1.4,1255800.0],["2026-02-25",1.43,1.43,1.34,1.4,291200.0],["2026-02-26",1.38,1.47,1.38,1.45,245600.0],["2026-02-27",1.45,1.45,1.33,1.33,403100.0],["2026-03-02",1.295,1.36,1.27,1.33,416700.0],["2026-03-03",1.28,1.36,1.28,1.34,345400.0],["2026-03-04",1.36,1.45,1.35,1.42,327500.0],["2026-03-05",1.42,1.45,1.35,1.38,346200.0],["2026-03-06",1.33,1.37,1.292,1.34,297800.0],["2026-03-09",1.32,1.375,1.275,1.37,304900.0],["2026-03-10",1.33,1.4,1.29,1.34,788900.0],["2026-03-11",1.34,1.41,1.305,1.33,250100.0],["2026-03-12",1.3,1.34,1.195,1.21,867100.0],["2026-03-13",1.21,1.56,1.205,1.45,1674600.0],["2026-03-16",1.48,1.58,1.37,1.56,953900.0],["2026-03-17",1.54,1.62,1.48,1.49,612200.0],["2026-03-18",1.48,1.5,1.42,1.44,345600.0],["2026-03-19",1.42,1.45,1.35,1.39,384900.0],["2026-03-20",1.39,1.39,1.3,1.34,1131000.0],["2026-03-23",1.36,1.405,1.315,1.37,667400.0],["2026-03-24",1.35,1.35,1.22,1.26,633700.0],["2026-03-25",1.28,1.29,1.19,1.25,652300.0],["2026-03-26",1.28,1.28,1.195,1.21,301100.0],["2026-03-27",1.2,1.225,1.175,1.21,507500.0],["2026-03-30",1.23,1.27,1.195,1.23,1020100.0],["2026-03-31",1.24,1.31,1.23,1.25,551200.0],["2026-04-01",1.26,1.28,1.225,1.24,369500.0],["2026-04-02",1.24,1.245,1.175,1.2,481000.0],["2026-04-06",1.2,1.29,1.2,1.23,398600.0],["2026-04-07",1.23,1.29,1.2,1.26,699000.0],["2026-04-08",1.32,1.42,1.31,1.41,992700.0],["2026-04-09",1.4,1.51,1.355,1.46,747800.0],["2026-04-10",1.45,1.55,1.415,1.45,786000.0],["2026-04-13",1.39,1.569,1.39,1.54,760000.0],["2026-04-14",1.58,1.64,1.559,1.61,568700.0],["2026-04-15",1.6,1.695,1.6,1.68,403300.0],["2026-04-16",1.67,1.71,1.62,1.69,417800.0],["2026-04-17",1.73,1.8,1.69,1.71,548100.0],["2026-04-20",1.69,1.78,1.689,1.77,461700.0],["2026-04-21",1.76,1.895,1.7,1.71,845700.0],["2026-04-22",1.72,1.805,1.67,1.75,728200.0],["2026-04-23",1.74,1.75,1.63,1.67,650500.0],["2026-04-24",1.68,1.78,1.65,1.77,345700.0],["2026-04-27",1.75,1.82,1.73,1.755,397000.0],["2026-04-28",1.75,1.8,1.665,1.79,361100.0],["2026-04-29",1.78,1.805,1.72,1.77,332300.0],["2026-04-30",1.74,1.77,1.695,1.76,339500.0],["2026-05-01",1.77,1.81,1.73,1.77,496300.0],["2026-05-04",1.74,1.795,1.67,1.77,813200.0],["2026-05-05",1.8,1.82,1.67,1.68,1128500.0],["2026-05-06",1.71,1.725,1.57,1.71,898800.0],["2026-05-07",1.7,1.745,1.6,1.62,901800.0],["2026-05-08",1.69,1.91,1.485,1.9,2432500.0],["2026-05-11",1.9,1.962,1.785,1.85,632800.0],["2026-05-12",1.86,1.92,1.78,1.85,833500.0],["2026-05-13",1.82,1.89,1.76,1.85,986500.0],["2026-05-14",1.84,1.89,1.74,1.83,1386500.0],["2026-05-15",1.78,1.86,1.74,1.85,839900.0],["2026-05-18",1.85,1.85,1.665,1.77,1075100.0],["2026-05-19",1.78,1.885,1.74,1.8,556600.0],["2026-05-20",1.78,1.87,1.76,1.8,390500.0],["2026-05-21",1.76,2.01,1.74,1.94,1405800.0],["2026-05-22",1.99,2.18,1.96,2.11,1313000.0],["2026-05-26",2.12,2.295,2.12,2.24,1530800.0],["2026-05-27",2.23,2.46,2.23,2.43,3990500.0],["2026-05-28",2.45,2.45,2.27,2.29,2073200.0],["2026-05-29",2.29,2.34,2.22,2.28,681000.0],["2026-06-01",2.25,2.3,2.165,2.21,957900.0],["2026-06-02",2.2,2.495,2.09,2.48,1960500.0],["2026-06-03",2.46,2.48,2.15,2.18,1051100.0],["2026-06-04",2.18,2.325,2.13,2.24,800100.0],["2026-06-05",2.21,2.27,1.995,2.11,1637900.0],["2026-06-08",2.11,2.17,2.03,2.11,1538900.0],["2026-06-09",2.11,2.215,2.02,2.1,1572300.0],["2026-06-10",2.09,2.14,2.062,2.12,441800.0],["2026-06-11",2.12,2.155,2.045,2.13,549300.0],["2026-06-12",2.13,2.235,2.13,2.18,1411100.0],["2026-06-15",2.23,2.28,2.075,2.1,1937000.0],["2026-06-16",3.11,3.13,3.11,3.11,28218800.0],["2026-06-17",3.11,3.12,3.1,3.105,26318800.0],["2026-06-18",3.12,3.12,3.1,3.11,7947800.0],["2026-06-22",3.11,3.13,3.11,3.13,2961800.0],["2026-06-23",3.12,3.13,3.11,3.12,4787400.0],["2026-06-24",3.11,3.13,3.11,3.13,3213700.0],["2026-06-25",3.12,3.13,3.11,3.12,4127700.0],["2026-06-26",3.12,3.12,3.11,3.12,4150500.0],["2026-06-29",3.11,3.12,3.11,3.12,3933400.0],["2026-06-30",3.12,3.12,3.1,3.11,4436000.0],["2026-07-01",3.11,3.12,3.1,3.11,5692700.0],["2026-07-02",3.11,3.12,3.11,3.11,2728300.0],["2026-07-06",3.115,3.13,3.11,3.13,4424809.524865],["2026-07-07",3.12,3.13,3.12,3.13,2345445.026761],["2026-07-08",3.12,3.14,3.12,3.14,1814935.901845],["2026-07-09",3.13,3.14,3.13,3.13,1405564.681198],["2026-07-10",3.13,3.14,3.12,3.12,2716134.811136],["2026-07-13",3.12,3.13,3.12,3.12,994344.768606],["2026-07-14",3.12,3.14,3.12,3.14,1893968.906073],["2026-07-15",3.13,3.14,3.13,3.13,2485273.831376],["2026-07-16",3.13,3.14,3.13,3.14,1348117.435127],["2026-07-17",3.13,3.14,3.13,3.14,1416398.15247],["2026-07-20",3.13,3.14,3.13,3.14,2267998.633141],["2026-07-21",3.13,3.14,3.13,3.14,2424430.052718],["2026-07-22",3.13,3.14,3.13,3.14,1127750.549621],["2026-07-23",3.13,3.15,3.13,3.13,935281.893433],["2026-07-24",3.14,3.15,3.14,3.15,1894129.21321],["2026-07-27",3.15,3.15,3.14,3.14,3923532.852202],["2026-07-28",3.14,3.15,3.14,3.15,767735.007434],["2026-07-29",3.15,3.15,3.14,3.14,1018700.884102]]}