{"t":"LQDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-26",12.25,13.43,10.8,11.1,1757900.0],["2018-07-27",11.75,11.78,10.8,10.99,187500.0],["2018-07-30",11.0,11.32,10.9,11.0,66800.0],["2018-07-31",10.91,11.0,10.91,10.96,19000.0],["2018-08-01",11.0,11.02,10.85,11.0,25300.0],["2018-08-02",11.09,11.17,10.85,11.1,36800.0],["2018-08-03",11.1,11.5,10.52,10.98,59600.0],["2018-08-06",11.31,11.59,11.11,11.59,20400.0],["2018-08-07",11.58,11.89,11.06,11.37,15300.0],["2018-08-08",11.46,12.29,11.12,11.8,28500.0],["2018-08-09",12.0,12.94,12.0,12.94,25000.0],["2018-08-10",12.97,13.9,12.56,13.12,18200.0],["2018-08-13",13.91,14.0,13.16,13.4,30500.0],["2018-08-14",13.5,14.98,13.31,14.83,48700.0],["2018-08-15",14.83,15.0,14.07,14.4,13200.0],["2018-08-16",14.4,14.93,13.51,14.0,26200.0],["2018-08-17",14.18,15.0,13.81,14.9,12200.0],["2018-08-20",15.05,16.37,15.05,16.35,88300.0],["2018-08-21",16.64,16.9,15.5,16.24,53600.0],["2018-08-22",16.48,16.79,15.75,16.79,57900.0],["2018-08-23",16.8,18.25,16.27,16.48,129600.0],["2018-08-24",16.54,17.8,16.51,16.77,34800.0],["2018-08-27",16.77,16.85,15.7,15.88,74600.0],["2018-08-28",15.5,15.8,15.23,15.7,48900.0],["2018-08-29",15.86,16.18,15.31,15.92,27200.0],["2018-08-30",15.63,16.06,15.1,15.37,23200.0],["2018-08-31",15.48,15.54,15.34,15.34,9800.0],["2018-09-04",15.5,17.5,15.5,17.39,91200.0],["2018-09-05",17.52,18.33,16.41,17.58,59300.0],["2018-09-06",17.33,17.41,16.5,16.82,75800.0],["2018-09-07",16.96,18.96,16.95,17.15,73000.0],["2018-09-10",17.25,18.99,17.11,18.97,87200.0],["2018-09-11",19.26,21.31,18.51,19.58,96100.0],["2018-09-12",19.67,20.88,18.59,19.25,143300.0],["2018-09-13",19.49,20.5,17.03,19.46,102700.0],["2018-09-14",19.4,20.39,18.1,18.37,52500.0],["2018-09-17",18.26,20.16,18.04,19.36,45300.0],["2018-09-18",19.6,21.0,19.55,19.57,73600.0],["2018-09-19",19.8,20.05,18.37,18.5,59400.0],["2018-09-20",18.5,20.8,18.49,18.88,74300.0],["2018-09-21",19.21,20.91,18.94,19.93,539100.0],["2018-09-24",20.0,21.0,19.98,20.56,47700.0],["2018-09-25",20.56,23.95,20.56,22.69,78000.0],["2018-09-26",22.68,26.0,21.49,25.12,114900.0],["2018-09-27",25.8,29.39,25.8,28.9,169100.0],["2018-09-28",29.16,32.26,24.71,27.43,248500.0],["2018-10-01",27.57,27.57,25.18,26.58,80400.0],["2018-10-02",26.61,30.22,25.12,30.0,96200.0],["2018-10-03",30.06,35.62,30.0,33.91,151700.0],["2018-10-04",34.01,34.63,30.8,32.96,101100.0],["2018-10-05",33.03,33.03,30.52,31.21,39700.0],["2018-10-08",30.96,32.35,30.53,30.96,27800.0],["2018-10-09",30.81,38.46,30.69,37.18,53200.0],["2018-10-10",37.17,37.72,31.84,34.01,93300.0],["2018-10-11",31.31,33.53,30.26,32.19,58200.0],["2018-10-12",33.81,34.39,26.65,28.87,97100.0],["2018-10-15",28.81,28.81,26.76,28.3,72400.0],["2018-10-16",28.5,29.8,27.19,28.84,86200.0],["2018-10-17",28.66,28.66,26.62,28.01,21500.0],["2018-10-18",27.91,27.91,26.3,27.5,23400.0],["2018-10-19",27.53,28.5,26.54,26.98,29900.0],["2018-10-22",27.07,27.07,24.28,24.55,19700.0],["2018-10-23",24.28,24.28,21.21,22.63,49600.0],["2018-10-24",22.64,24.17,21.71,22.12,41300.0],["2018-10-25",22.27,22.38,17.38,19.19,95900.0],["2018-10-26",18.86,21.72,17.1,20.7,74100.0],["2018-10-29",21.68,22.0,18.11,19.46,60100.0],["2018-10-30",19.21,19.21,17.75,18.73,45500.0],["2018-10-31",17.92,19.02,15.13,16.38,84300.0],["2018-11-01",16.36,18.49,15.13,17.01,51300.0],["2018-11-02",17.05,20.25,17.05,19.6,36700.0],["2018-11-05",19.73,21.13,18.48,18.49,36800.0],["2018-11-06",18.45,19.2,16.81,18.7,31100.0],["2018-11-07",19.15,20.67,18.03,18.7,36800.0],["2018-11-08",19.16,20.28,17.0,18.23,31600.0],["2018-11-09",18.48,19.9,18.1,19.08,24800.0],["2018-11-12",19.16,19.16,17.1,18.68,12600.0],["2018-11-13",18.54,20.07,17.75,19.32,25400.0],["2018-11-14",19.92,22.93,18.03,22.15,49900.0],["2018-11-15",22.47,22.8,20.14,22.58,18900.0],["2018-11-16",22.46,22.46,20.48,22.28,24200.0],["2018-11-19",22.33,23.16,21.04,21.61,21400.0],["2018-11-20",21.29,22.62,18.3,21.0,31600.0],["2018-11-21",20.33,20.87,19.19,19.51,14800.0],["2018-11-23",19.39,20.6,19.28,19.94,3700.0],["2018-11-26",21.58,21.58,19.67,21.27,41800.0],["2018-11-27",21.03,22.27,19.85,20.91,23800.0],["2018-11-28",22.42,23.18,20.41,22.79,51300.0],["2018-11-29",23.35,23.98,22.27,22.31,26600.0],["2018-11-30",22.15,22.74,21.35,22.36,26400.0],["2018-12-03",22.57,25.5,22.4,24.45,48200.0],["2018-12-04",24.93,26.33,23.5,24.59,41200.0],["2018-12-06",24.36,24.36,20.43,21.79,55800.0],["2018-12-07",21.69,22.84,20.21,20.96,28000.0],["2018-12-10",21.07,22.45,20.75,22.32,20900.0],["2018-12-11",23.0,23.88,22.0,22.14,13800.0],["2018-12-12",22.29,22.29,20.7,21.47,16200.0],["2018-12-13",21.38,21.46,20.23,21.45,13900.0],["2018-12-14",21.62,21.87,20.51,21.36,9200.0],["2018-12-17",21.32,22.45,19.61,20.51,16400.0],["2018-12-18",21.19,21.96,19.81,21.95,17500.0],["2018-12-19",22.62,22.64,20.78,21.71,18100.0],["2018-12-20",21.3,21.31,19.85,20.26,29800.0],["2018-12-21",20.29,21.2,19.62,21.2,33400.0],["2018-12-24",21.33,23.11,20.41,22.61,15900.0],["2018-12-26",21.28,27.44,20.35,27.44,53400.0],["2018-12-27",27.39,27.39,24.0,24.8,23700.0],["2018-12-28",25.26,25.26,22.12,22.26,19700.0],["2018-12-31",22.44,23.3,21.4,21.66,8300.0],["2019-01-02",21.66,21.66,19.24,20.2,23100.0],["2019-01-03",19.52,22.4,19.52,20.71,9300.0],["2019-01-04",21.59,21.59,19.5,19.96,19400.0],["2019-01-07",19.51,20.76,18.85,19.33,27200.0],["2019-01-08",20.15,21.79,18.81,21.79,40700.0],["2019-01-09",22.0,22.0,19.43,20.64,19900.0],["2019-01-10",20.44,21.2,19.76,20.22,10400.0],["2019-01-11",20.0,20.87,18.94,19.33,13400.0],["2019-01-14",19.17,20.16,17.53,17.71,14300.0],["2019-01-15",17.85,18.66,16.02,16.23,52600.0],["2019-01-16",16.16,18.64,16.16,16.37,30200.0],["2019-01-17",16.36,17.57,14.49,14.5,40700.0],["2019-01-18",14.5,15.56,12.62,13.55,39900.0],["2019-01-22",13.75,15.5,13.75,14.04,76100.0],["2019-01-23",14.1,15.4,13.51,14.73,42200.0],["2019-01-24",15.04,15.04,13.96,14.62,71900.0],["2019-01-25",14.73,15.08,14.33,15.0,10300.0],["2019-01-28",14.9,15.1,13.94,14.25,21700.0],["2019-01-29",13.99,14.42,13.43,13.63,18200.0],["2019-01-30",13.29,14.92,13.29,13.8,13100.0],["2019-01-31",13.74,14.55,12.6,14.39,51700.0],["2019-02-01",13.88,15.0,13.2,14.25,50500.0],["2019-02-04",13.87,14.44,13.23,13.75,68200.0],["2019-02-05",13.37,14.5,13.37,14.2,27400.0],["2019-02-06",14.5,14.95,13.7,14.6,85400.0],["2019-02-07",14.52,15.7,13.01,15.57,28600.0],["2019-02-08",15.45,15.45,14.56,14.56,7200.0],["2019-02-11",14.54,15.4,14.02,14.81,15300.0],["2019-02-12",14.96,14.96,13.81,14.2,10900.0],["2019-02-13",14.13,14.72,13.9,14.31,14400.0],["2019-02-14",14.5,16.89,14.5,16.63,28400.0],["2019-02-15",16.36,16.61,15.97,15.97,25100.0],["2019-02-19",16.2,16.2,14.2,15.01,35500.0],["2019-02-20",15.0,16.86,15.0,16.67,22100.0],["2019-02-21",15.87,16.31,15.29,15.78,13000.0],["2019-02-22",15.83,19.5,15.09,19.3,73600.0],["2019-02-25",18.75,20.0,17.65,19.41,154200.0],["2019-02-26",19.0,19.51,17.77,18.35,81100.0],["2019-02-27",18.16,20.0,16.24,20.0,71600.0],["2019-02-28",18.89,20.05,18.89,20.02,105800.0],["2019-03-01",19.7,20.05,19.02,20.01,52600.0],["2019-03-04",20.0,20.0,16.14,17.41,153100.0],["2019-03-05",17.37,19.23,17.01,18.0,98700.0],["2019-03-06",18.07,18.96,16.29,17.51,52900.0],["2019-03-07",17.82,18.2,16.99,18.0,42800.0],["2019-03-08",17.62,17.7,15.15,16.26,61800.0],["2019-03-11",17.35,17.62,17.0,17.01,64400.0],["2019-03-12",17.02,18.0,17.0,17.07,31600.0],["2019-03-13",17.0,17.45,16.13,16.93,34700.0],["2019-03-14",17.22,17.34,16.56,16.65,21600.0],["2019-03-15",16.66,17.45,16.61,16.72,174300.0],["2019-03-18",16.72,17.97,16.72,17.65,28100.0],["2019-03-19",17.0,17.0,14.0,15.21,136200.0],["2019-03-20",15.47,15.6,13.53,13.69,162800.0],["2019-03-21",11.17,11.5,11.0,11.15,1159500.0],["2019-03-22",11.24,11.41,10.8,11.09,284800.0],["2019-03-25",11.09,11.13,10.5,10.84,185900.0],["2019-03-26",11.11,11.29,10.6,10.88,266200.0],["2019-03-27",11.1,11.22,10.6,10.82,149300.0],["2019-03-28",10.92,11.11,10.61,10.9,78500.0],["2019-03-29",10.91,11.59,10.77,11.38,136800.0],["2019-04-01",11.33,11.44,10.5,10.58,160500.0],["2019-04-02",10.6,10.61,10.13,10.53,286100.0],["2019-04-03",10.55,10.61,10.05,10.2,209200.0],["2019-04-04",11.89,11.9,10.2,11.39,420700.0],["2019-04-05",11.41,11.5,10.92,10.92,317700.0],["2019-04-08",10.93,11.45,10.53,10.97,59000.0],["2019-04-09",10.91,11.01,10.25,10.33,94400.0],["2019-04-10",10.37,10.55,9.75,10.03,165600.0],["2019-04-11",10.04,10.44,9.8,10.18,137600.0],["2019-04-12",10.24,10.45,9.8,10.19,151000.0],["2019-04-15",10.16,10.16,9.42,9.89,104700.0],["2019-04-16",9.87,10.0,9.5,9.66,220700.0],["2019-04-17",9.68,9.68,8.72,8.96,164800.0],["2019-04-18",8.96,9.01,8.33,9.01,242400.0],["2019-04-22",8.99,9.02,8.01,8.47,326400.0],["2019-04-23",8.48,8.5,8.06,8.2,141100.0],["2019-04-24",8.07,8.85,8.01,8.17,221900.0],["2019-04-25",8.15,9.33,8.15,9.26,130600.0],["2019-04-26",9.26,9.72,8.67,8.77,96400.0],["2019-04-29",8.77,9.55,8.68,9.17,76500.0],["2019-04-30",9.17,9.85,9.17,9.51,73800.0],["2019-05-01",9.46,9.68,9.0,9.68,62100.0],["2019-05-02",9.04,9.15,8.02,8.85,175500.0],["2019-05-03",8.86,9.39,8.6,9.39,72000.0],["2019-05-06",9.24,9.65,8.98,9.56,44200.0],["2019-05-07",9.6,9.65,9.27,9.64,39200.0],["2019-05-08",9.64,9.9,9.1,9.88,16100.0],["2019-05-09",9.8,9.98,9.02,9.69,22700.0],["2019-05-10",9.64,9.95,9.38,9.63,21100.0],["2019-05-13",9.44,9.6,9.25,9.59,18900.0],["2019-05-14",9.59,9.85,9.43,9.73,27600.0],["2019-05-15",9.84,9.99,9.51,9.87,37300.0],["2019-05-16",9.89,10.09,9.77,9.92,158400.0],["2019-05-17",9.83,10.22,9.52,9.8,74600.0],["2019-05-20",9.91,10.19,9.45,9.96,88300.0],["2019-05-21",9.86,10.24,9.53,10.04,57800.0],["2019-05-22",10.03,10.45,9.8,10.29,67800.0],["2019-05-23",10.15,10.15,9.06,9.62,82300.0],["2019-05-24",9.67,9.69,9.32,9.48,26600.0],["2019-05-28",9.42,9.42,8.35,9.06,72900.0],["2019-05-29",8.99,9.6,8.55,9.52,80200.0],["2019-05-30",9.43,9.85,8.83,9.83,56000.0],["2019-05-31",9.63,9.98,9.01,9.93,78500.0],["2019-06-03",9.89,10.41,9.37,10.04,72000.0],["2019-06-04",10.05,10.18,9.4,9.8,69500.0],["2019-06-05",9.83,9.95,9.37,9.53,33500.0],["2019-06-06",9.54,9.62,8.63,8.73,69800.0],["2019-06-07",8.76,8.91,8.53,8.72,30600.0],["2019-06-10",8.79,9.06,8.58,8.76,63300.0],["2019-06-11",9.04,9.04,8.52,8.74,48700.0],["2019-06-12",8.7,8.73,8.54,8.64,27300.0],["2019-06-13",8.71,8.86,8.57,8.72,40800.0],["2019-06-14",8.64,8.92,8.5,8.64,28100.0],["2019-06-17",8.86,8.88,8.57,8.68,40400.0],["2019-06-18",8.71,8.87,8.5,8.59,31700.0],["2019-06-19",8.71,8.88,8.57,8.77,50200.0],["2019-06-20",8.84,9.0,8.57,8.67,35100.0],["2019-06-21",8.58,8.66,8.36,8.53,42300.0],["2019-06-24",8.5,8.66,8.35,8.35,48900.0],["2019-06-25",8.36,8.71,8.36,8.38,27800.0],["2019-06-26",8.4,8.44,7.88,7.96,43100.0],["2019-06-27",8.0,8.25,7.61,7.92,42000.0],["2019-06-28",7.72,8.7,7.21,8.0,880400.0],["2019-07-01",8.08,8.34,7.85,7.96,94200.0],["2019-07-02",8.04,8.16,7.72,7.81,33900.0],["2019-07-03",7.84,8.0,7.6,7.94,16900.0],["2019-07-05",8.16,8.46,8.08,8.24,31300.0],["2019-07-08",8.15,8.54,8.07,8.23,16000.0],["2019-07-09",8.21,8.33,7.92,7.99,39100.0],["2019-07-10",7.98,8.19,7.96,8.0,38900.0],["2019-07-11",8.03,8.05,7.8,7.94,65600.0],["2019-07-12",7.94,8.0,7.85,7.86,41800.0],["2019-07-15",7.96,8.17,7.8,7.85,45100.0],["2019-07-16",7.8,8.03,7.37,7.53,120700.0],["2019-07-17",7.47,8.17,7.47,7.71,73300.0],["2019-07-18",7.71,7.76,7.56,7.73,26300.0],["2019-07-19",7.74,8.06,7.65,7.75,17000.0],["2019-07-22",7.75,7.83,7.64,7.8,40600.0],["2019-07-23",7.78,7.95,7.57,7.65,27500.0],["2019-07-24",7.63,7.65,7.35,7.45,66900.0],["2019-07-25",7.9,7.9,7.29,7.42,38500.0],["2019-07-26",7.34,7.48,7.26,7.36,20500.0],["2019-07-29",7.37,7.75,7.3,7.39,20700.0],["2019-07-30",7.46,7.59,7.37,7.43,17000.0],["2019-07-31",7.44,7.61,7.3,7.31,22400.0],["2019-08-01",7.31,7.61,6.68,6.8,38500.0],["2019-08-02",6.94,7.28,6.27,6.35,27100.0],["2019-08-05",6.31,6.46,5.82,5.91,34600.0],["2019-08-06",6.12,6.8,5.99,6.76,51600.0],["2019-08-07",6.64,6.82,6.33,6.67,21300.0],["2019-08-08",6.96,8.02,6.83,7.31,423200.0],["2019-08-09",7.59,7.86,7.1,7.1,130200.0],["2019-08-12",7.15,7.4,6.85,6.94,95800.0],["2019-08-13",5.97,7.39,5.97,6.62,87400.0],["2019-08-14",6.5,6.5,5.99,6.12,131400.0],["2019-08-15",6.15,6.47,5.78,6.29,142200.0],["2019-08-16",6.13,6.36,5.91,5.99,135100.0],["2019-08-19",6.01,6.36,5.51,5.65,162800.0],["2019-08-20",5.25,5.76,4.94,5.47,138100.0],["2019-08-21",5.51,5.9,5.28,5.59,85000.0],["2019-08-22",5.68,6.28,5.38,5.66,126200.0],["2019-08-23",5.61,5.7,5.12,5.17,124100.0],["2019-08-26",5.25,5.55,5.17,5.52,41000.0],["2019-08-27",5.56,5.57,4.52,4.55,157600.0],["2019-08-28",4.57,5.35,4.57,4.69,45400.0],["2019-08-29",4.7,4.96,4.45,4.52,32700.0],["2019-08-30",4.61,4.62,3.98,4.06,77400.0],["2019-09-03",3.67,3.95,3.25,3.29,342000.0],["2019-09-04",3.42,3.79,3.34,3.39,115500.0],["2019-09-05",3.39,3.91,3.26,3.88,77600.0],["2019-09-06",3.88,4.18,3.75,3.96,130200.0],["2019-09-09",3.99,4.06,3.6,3.86,44300.0],["2019-09-10",3.83,4.18,3.75,4.15,102600.0],["2019-09-11",4.17,4.26,4.09,4.22,36900.0],["2019-09-12",4.31,4.31,4.01,4.13,32700.0],["2019-09-13",4.2,4.35,3.92,4.05,49500.0],["2019-09-16",4.1,4.25,4.01,4.11,60500.0],["2019-09-17",4.1,4.12,3.92,4.0,34700.0],["2019-09-18",4.0,4.2,3.96,4.08,42500.0],["2019-09-19",4.09,4.1,3.95,4.0,19700.0],["2019-09-20",3.99,4.13,3.9,4.01,88900.0],["2019-09-23",4.03,4.12,3.78,4.04,39500.0],["2019-09-24",4.01,4.13,3.85,3.99,36700.0],["2019-09-25",4.18,4.18,3.87,3.97,12300.0],["2019-09-26",4.0,4.14,3.75,3.78,31500.0],["2019-09-27",3.84,4.01,3.75,3.84,29800.0],["2019-09-30",3.91,3.91,3.5,3.56,53700.0],["2019-10-01",3.57,3.62,3.44,3.53,16400.0],["2019-10-02",3.85,3.85,3.47,3.69,18500.0],["2019-10-03",3.67,3.79,3.4,3.59,56300.0],["2019-10-04",3.72,3.81,3.58,3.65,31300.0],["2019-10-07",3.68,4.0,3.67,3.96,54900.0],["2019-10-08",3.85,4.14,3.75,3.96,61700.0],["2019-10-09",4.0,4.0,3.75,3.83,16700.0],["2019-10-10",3.86,4.14,3.73,3.99,29000.0],["2019-10-11",4.02,4.31,3.93,4.05,45600.0],["2019-10-14",4.01,4.05,3.93,3.98,17200.0],["2019-10-15",3.99,4.25,3.91,4.15,50400.0],["2019-10-16",4.1,4.28,3.8,4.18,131500.0],["2019-10-17",4.21,4.84,4.17,4.75,102700.0],["2019-10-18",4.52,4.94,4.44,4.63,23400.0],["2019-10-21",4.7,4.76,4.36,4.54,16000.0],["2019-10-22",4.56,4.78,4.35,4.44,86100.0],["2019-10-23",4.3,4.89,4.3,4.77,66100.0],["2019-10-24",4.62,4.67,4.5,4.6,8000.0],["2019-10-25",4.54,4.73,4.54,4.65,4000.0],["2019-10-28",4.71,5.25,4.71,5.11,15900.0],["2019-10-29",5.24,5.31,4.57,4.63,15600.0],["2019-10-30",4.75,5.03,4.6,4.72,13000.0],["2019-10-31",4.64,4.65,4.32,4.38,11400.0],["2019-11-01",4.57,4.69,4.3,4.69,17900.0],["2019-11-04",4.7,5.03,4.67,4.92,7800.0],["2019-11-05",4.97,5.05,4.59,4.66,35400.0],["2019-11-06",4.32,4.55,3.91,3.98,43400.0],["2019-11-07",4.04,4.25,3.75,3.76,32800.0],["2019-11-08",3.8,4.04,3.36,3.59,78200.0],["2019-11-11",3.6,4.05,3.6,3.66,17300.0],["2019-11-12",3.63,4.01,3.41,3.43,43300.0],["2019-11-13",3.75,4.11,3.4,3.72,53200.0],["2019-11-14",3.65,3.86,3.6,3.61,20400.0],["2019-11-15",3.66,3.77,3.61,3.61,79500.0],["2019-11-18",3.77,3.77,3.41,3.45,18800.0],["2019-11-19",3.42,3.7,3.4,3.45,179300.0],["2019-11-20",3.45,3.62,3.41,3.55,20400.0],["2019-11-21",3.68,3.86,3.37,3.64,59200.0],["2019-11-22",3.85,3.89,3.58,3.72,17200.0],["2019-11-25",3.75,3.89,3.65,3.85,24600.0],["2019-11-26",3.88,4.0,3.87,3.93,33400.0],["2019-11-27",3.98,4.23,3.85,4.12,22400.0],["2019-11-29",4.15,4.37,4.15,4.35,14300.0],["2019-12-02",4.32,4.32,4.03,4.2,23700.0],["2019-12-03",4.31,4.31,4.08,4.22,6700.0],["2019-12-04",4.28,4.32,4.05,4.21,56900.0],["2019-12-05",4.21,4.36,4.05,4.11,34700.0],["2019-12-06",4.16,4.16,4.05,4.07,7900.0],["2019-12-09",4.11,4.18,3.83,3.89,13300.0],["2019-12-10",3.92,4.01,3.55,3.93,123200.0],["2019-12-11",3.9,4.07,3.76,3.89,163200.0],["2019-12-12",3.83,3.97,3.7,3.82,41400.0],["2019-12-13",3.74,4.01,3.56,3.65,66000.0],["2019-12-16",3.68,3.68,3.17,3.2,226700.0],["2019-12-17",3.22,3.4,2.65,3.33,275500.0],["2019-12-18",3.18,3.48,3.04,3.19,88100.0],["2019-12-19",3.17,3.4,2.89,3.07,92200.0],["2019-12-20",3.1,3.25,3.01,3.1,82500.0],["2019-12-23",3.09,3.24,3.09,3.13,44600.0],["2019-12-24",3.13,3.77,3.13,3.52,2130100.0],["2019-12-26",4.04,7.15,3.82,5.05,3635000.0],["2019-12-27",4.89,5.18,4.4,4.94,565800.0],["2019-12-30",4.94,4.99,4.55,4.56,139700.0],["2019-12-31",4.68,4.68,4.15,4.28,148400.0],["2020-01-02",4.39,4.54,3.95,4.4,170600.0],["2020-01-03",4.4,4.8,4.34,4.45,117500.0],["2020-01-06",4.56,4.72,4.13,4.14,89500.0],["2020-01-07",4.2,4.44,4.06,4.19,83300.0],["2020-01-08",4.19,4.23,4.0,4.08,113200.0],["2020-01-09",4.18,4.22,4.07,4.15,40500.0],["2020-01-10",4.2,4.59,4.17,4.53,157500.0],["2020-01-13",4.73,5.74,4.56,5.55,286700.0],["2020-01-14",5.49,6.0,5.05,5.23,271800.0],["2020-01-15",5.31,6.14,5.27,5.96,297400.0],["2020-01-16",6.13,6.15,5.91,6.1,186900.0],["2020-01-17",6.22,6.79,5.99,6.42,173700.0],["2020-01-21",6.51,7.1,6.35,6.72,263200.0],["2020-01-22",6.76,7.4,6.76,7.02,204000.0],["2020-01-23",7.09,7.47,6.2,7.15,210600.0],["2020-01-24",7.28,7.76,6.32,6.52,109300.0],["2020-01-27",6.0,6.21,5.9,5.99,160200.0],["2020-01-28",6.06,6.11,5.31,5.53,135000.0],["2020-01-29",5.48,6.04,5.4,5.95,79100.0],["2020-01-30",5.86,5.97,5.52,5.68,67300.0],["2020-01-31",5.63,6.1,5.49,5.81,90100.0],["2020-02-03",5.87,6.3,5.82,6.26,227700.0],["2020-02-04",6.15,6.69,5.96,6.54,194600.0],["2020-02-05",6.62,6.75,6.18,6.26,109400.0],["2020-02-06",6.28,6.32,6.13,6.18,378100.0],["2020-02-07",6.17,6.4,5.93,6.04,163000.0],["2020-02-10",6.02,6.06,5.0,5.39,177400.0],["2020-02-11",5.4,5.61,5.2,5.52,65100.0],["2020-02-12",5.52,5.52,5.27,5.35,48600.0],["2020-02-13",5.29,5.39,5.06,5.12,74500.0],["2020-02-14",5.12,5.29,5.03,5.04,42800.0],["2020-02-18",5.04,5.31,4.91,5.25,73500.0],["2020-02-19",5.28,5.54,5.12,5.22,91600.0],["2020-02-20",5.22,5.33,5.1,5.2,74700.0],["2020-02-21",5.27,5.29,5.1,5.1,52800.0],["2020-02-24",5.07,5.48,5.0,5.0,306600.0],["2020-02-25",5.08,5.25,4.8,4.87,169200.0],["2020-02-26",4.92,5.06,4.66,4.8,75400.0],["2020-02-27",4.73,4.88,4.15,4.16,138900.0],["2020-02-28",4.0,4.28,4.0,4.13,80600.0],["2020-03-02",4.18,4.5,3.9,4.16,97500.0],["2020-03-03",4.16,4.43,3.87,4.04,54000.0],["2020-03-04",4.13,4.67,4.13,4.65,72200.0],["2020-03-05",4.65,4.7,4.11,4.17,46900.0],["2020-03-06",4.04,4.13,3.93,4.04,62400.0],["2020-03-09",3.72,3.93,3.52,3.7,100000.0],["2020-03-10",3.84,3.92,2.93,3.56,143900.0],["2020-03-11",3.12,3.77,3.1,3.66,123100.0],["2020-03-12",3.44,3.59,3.25,3.51,89100.0],["2020-03-13",3.73,4.0,3.27,4.0,105800.0],["2020-03-16",3.7,3.75,3.52,3.62,118700.0],["2020-03-17",3.62,3.8,3.2,3.8,130500.0],["2020-03-18",3.31,3.8,3.28,3.31,140100.0],["2020-03-19",3.29,3.98,3.14,3.98,60100.0],["2020-03-20",3.97,4.43,3.64,4.11,339400.0],["2020-03-23",4.16,4.49,3.75,4.42,169100.0],["2020-03-24",4.5,4.7,4.08,4.28,81200.0],["2020-03-25",4.28,4.65,4.08,4.19,56300.0],["2020-03-26",4.1,4.87,4.06,4.87,64000.0],["2020-03-27",4.86,5.1,4.53,4.65,47200.0],["2020-03-30",4.63,4.99,4.48,4.93,81400.0],["2020-03-31",4.96,5.0,4.62,4.71,85300.0],["2020-04-01",4.71,5.15,4.35,4.86,158700.0],["2020-04-02",4.87,5.19,4.74,5.19,59600.0],["2020-04-03",5.19,5.4,4.45,4.95,232600.0],["2020-04-06",5.08,5.62,5.08,5.6,145300.0],["2020-04-07",5.73,5.91,4.8,4.92,114600.0],["2020-04-08",5.27,5.99,5.15,5.76,285900.0],["2020-04-09",6.26,6.57,5.36,5.5,188000.0],["2020-04-13",5.55,6.27,5.55,6.08,151700.0],["2020-04-14",6.23,6.5,6.14,6.23,108300.0],["2020-04-15",6.14,7.38,6.14,6.49,236700.0],["2020-04-16",6.49,7.0,6.49,6.99,113900.0],["2020-04-17",7.1,7.5,7.02,7.3,182500.0],["2020-04-20",7.32,7.49,6.15,6.18,321600.0],["2020-04-21",6.18,6.6,6.17,6.17,154000.0],["2020-04-22",6.3,6.57,6.06,6.18,259600.0],["2020-04-23",6.23,6.5,5.84,5.93,68200.0],["2020-04-24",6.0,6.1,5.8,6.0,139100.0],["2020-04-27",6.04,6.2,5.63,5.8,189700.0],["2020-04-28",5.93,5.98,5.25,5.6,166800.0],["2020-04-29",5.82,5.92,5.54,5.64,110300.0],["2020-04-30",5.61,5.64,4.94,4.98,181700.0],["2020-05-01",4.88,5.35,4.83,5.13,465400.0],["2020-05-04",5.08,5.46,5.01,5.18,243100.0],["2020-05-05",5.18,6.58,5.18,6.47,142700.0],["2020-05-06",6.58,6.58,5.64,5.81,133800.0],["2020-05-07",5.85,6.41,5.74,6.38,73600.0],["2020-05-08",6.41,6.94,6.28,6.78,127000.0],["2020-05-11",6.9,7.9,6.9,7.43,543900.0],["2020-05-12",7.5,7.81,7.23,7.32,212500.0],["2020-05-13",7.53,8.9,7.25,7.79,335700.0],["2020-05-14",7.81,7.97,7.41,7.49,157800.0],["2020-05-15",7.5,7.85,7.21,7.37,136100.0],["2020-05-18",7.58,8.1,7.44,7.95,128700.0],["2020-05-19",7.95,8.34,7.83,7.87,87900.0],["2020-05-20",7.89,9.43,7.87,9.3,268300.0],["2020-05-21",9.3,9.32,7.88,8.0,358800.0],["2020-05-22",8.0,8.53,8.0,8.44,95200.0],["2020-05-26",8.61,9.37,8.61,8.87,194900.0],["2020-05-27",9.04,9.24,8.9,9.06,106000.0],["2020-05-28",9.08,10.55,9.08,9.48,212400.0],["2020-05-29",9.49,10.14,9.21,9.24,356700.0],["2020-06-01",9.38,10.5,9.05,9.59,334800.0],["2020-06-02",9.58,10.15,9.58,10.13,129600.0],["2020-06-03",10.02,10.19,9.58,9.65,256500.0],["2020-06-04",9.54,10.04,9.28,9.46,205700.0],["2020-06-05",8.52,8.95,7.01,7.56,1195000.0],["2020-06-08",7.36,9.07,7.3,8.61,518800.0],["2020-06-09",8.76,9.22,8.07,8.19,213400.0],["2020-06-10",8.23,8.33,7.51,7.69,192800.0],["2020-06-11",7.53,8.05,7.24,7.3,198000.0],["2020-06-12",7.53,7.77,7.41,7.58,190300.0],["2020-06-15",7.6,8.33,7.47,8.16,220300.0],["2020-06-16",8.44,8.9,8.02,8.6,114900.0],["2020-06-17",8.62,8.86,8.15,8.31,106900.0],["2020-06-18",8.12,9.17,8.02,9.08,182400.0],["2020-06-19",9.21,10.01,9.07,10.01,305500.0],["2020-06-22",10.21,11.14,10.0,10.97,280900.0],["2020-06-23",11.39,11.69,10.7,11.02,325700.0],["2020-06-24",10.84,11.42,10.72,11.0,301400.0],["2020-06-25",11.02,12.1,10.92,11.44,294500.0],["2020-06-26",11.43,11.43,10.57,10.9,1115900.0],["2020-06-29",11.05,11.83,10.49,10.67,228200.0],["2020-06-30",8.39,8.97,8.12,8.42,1914000.0],["2020-07-01",8.45,8.58,7.77,8.28,1422100.0],["2020-07-02",8.49,8.75,7.71,7.79,1061700.0],["2020-07-06",8.32,8.39,7.58,7.88,857700.0],["2020-07-07",7.88,8.02,7.65,7.87,553800.0],["2020-07-08",8.02,8.02,7.13,7.55,804700.0],["2020-07-09",7.6,7.94,7.24,7.44,676500.0],["2020-07-10",7.41,7.65,7.25,7.44,194100.0],["2020-07-13",7.49,7.61,6.88,6.94,430100.0],["2020-07-14",6.92,7.09,6.45,6.7,640300.0],["2020-07-15",6.83,6.93,6.5,6.6,449400.0],["2020-07-16",6.51,6.73,6.1,6.6,449600.0],["2020-07-17",6.63,7.43,6.62,6.97,547700.0],["2020-07-20",6.98,7.3,6.8,6.94,359200.0],["2020-07-21",7.0,7.03,6.66,6.76,326300.0],["2020-07-22",6.78,6.99,6.68,6.8,232700.0],["2020-07-23",6.6,6.7,6.0,6.06,817200.0],["2020-07-24",6.0,6.09,5.51,5.54,453500.0],["2020-07-27",5.56,5.83,5.31,5.38,417400.0],["2020-07-28",5.34,5.61,5.32,5.44,207800.0],["2020-07-29",5.53,5.65,5.3,5.34,407500.0],["2020-07-30",5.36,5.41,5.18,5.36,191500.0],["2020-07-31",5.36,5.64,5.31,5.53,169500.0],["2020-08-03",5.54,5.85,5.42,5.82,179700.0],["2020-08-04",5.89,5.91,5.58,5.69,163100.0],["2020-08-05",5.81,6.01,5.73,5.99,134300.0],["2020-08-06",5.91,6.1,5.8,6.08,128500.0],["2020-08-07",6.06,6.48,6.01,6.22,261100.0],["2020-08-10",6.22,6.24,5.58,5.91,216100.0],["2020-08-11",5.92,5.94,5.35,5.39,245300.0],["2020-08-12",5.35,5.86,5.33,5.6,235300.0],["2020-08-13",5.62,5.9,5.61,5.83,148700.0],["2020-08-14",5.83,5.83,5.61,5.69,170900.0],["2020-08-17",5.76,6.1,5.75,5.77,244000.0],["2020-08-18",5.87,5.93,5.74,5.78,213800.0],["2020-08-19",5.79,5.81,5.47,5.61,211100.0],["2020-08-20",5.72,6.03,5.48,5.97,236900.0],["2020-08-21",5.93,6.14,5.57,5.66,217000.0],["2020-08-24",5.68,5.68,4.96,4.98,483900.0],["2020-08-25",4.99,5.23,4.91,5.14,204600.0],["2020-08-26",5.13,5.3,5.0,5.29,193300.0],["2020-08-27",5.33,5.33,4.81,4.96,190700.0],["2020-08-28",5.04,5.13,4.87,5.06,167500.0],["2020-08-31",5.13,5.25,4.98,5.12,204500.0],["2020-09-01",5.1,5.11,4.68,4.78,214600.0],["2020-09-02",4.82,4.82,4.4,4.46,236700.0],["2020-09-03",4.48,4.57,4.34,4.39,199400.0],["2020-09-04",4.39,4.44,4.16,4.34,238100.0],["2020-09-08",4.34,4.58,4.21,4.45,147000.0],["2020-09-09",4.48,4.97,4.48,4.77,223300.0],["2020-09-10",4.77,5.14,4.77,5.04,258900.0],["2020-09-11",5.04,5.17,4.73,4.88,190300.0],["2020-09-14",4.98,5.28,4.97,5.22,244200.0],["2020-09-15",5.3,5.52,5.18,5.42,147000.0],["2020-09-16",5.5,6.14,5.5,5.94,500200.0],["2020-09-17",6.15,6.35,5.56,5.91,470100.0],["2020-09-18",5.97,6.28,5.81,5.81,1252100.0],["2020-09-21",5.82,5.82,5.34,5.51,349800.0],["2020-09-22",5.42,5.42,5.02,5.22,431100.0],["2020-09-23",5.41,5.41,4.86,4.89,207500.0],["2020-09-24",5.05,5.13,4.66,4.84,148400.0],["2020-09-25",4.83,5.12,4.76,5.05,232700.0],["2020-09-28",5.1,5.2,4.64,4.75,231500.0],["2020-09-29",4.77,5.0,4.55,4.9,164800.0],["2020-09-30",4.89,5.11,4.85,4.92,250900.0],["2020-10-01",4.95,5.38,4.93,5.32,286000.0],["2020-10-02",5.25,5.37,4.87,4.96,215500.0],["2020-10-05",5.03,5.21,4.81,4.97,253200.0],["2020-10-06",4.93,5.23,4.92,4.96,273800.0],["2020-10-07",5.0,5.34,4.96,5.15,283300.0],["2020-10-08",5.16,5.45,5.16,5.28,213200.0],["2020-10-09",5.39,5.44,5.24,5.38,166700.0],["2020-10-12",5.36,5.95,5.06,5.79,516100.0],["2020-10-13",5.7,5.89,4.02,4.08,2909500.0],["2020-10-14",4.2,4.35,3.33,3.34,2067800.0],["2020-10-15",3.36,3.36,2.83,2.99,1924700.0],["2020-10-16",3.08,3.14,2.82,2.86,1206600.0],["2020-10-19",2.95,3.86,2.95,3.41,6718800.0],["2020-10-20",3.75,4.19,3.64,4.17,4824100.0],["2020-10-21",4.13,4.33,3.93,4.17,1496700.0],["2020-10-22",4.12,4.58,4.01,4.51,1187400.0],["2020-10-23",4.47,4.68,4.35,4.55,922200.0],["2020-10-26",4.59,4.71,4.43,4.48,742500.0],["2020-10-27",4.44,4.5,4.18,4.27,621900.0],["2020-10-28",4.18,4.72,4.11,4.7,805900.0],["2020-10-29",4.79,4.82,4.37,4.5,606900.0],["2020-10-30",4.52,4.63,4.29,4.62,628500.0],["2020-11-02",3.12,3.45,3.01,3.34,4539800.0],["2020-11-03",3.22,3.37,3.14,3.16,803200.0],["2020-11-04",3.1,3.58,3.1,3.32,765600.0],["2020-11-05",3.55,3.86,3.29,3.77,1396700.0],["2020-11-06",3.79,4.69,3.49,4.5,1770900.0],["2020-11-09",3.7,4.53,3.51,4.52,1182400.0],["2020-11-10",4.41,4.6,4.26,4.53,594300.0],["2020-11-11",4.52,4.94,4.34,4.86,971100.0],["2020-11-12",4.78,4.85,4.1,4.19,679600.0],["2020-11-13",4.25,4.37,3.9,3.93,555800.0],["2020-11-16",4.0,4.03,3.56,3.62,1259300.0],["2020-11-17",3.65,3.7,3.37,3.39,1058100.0],["2020-11-18",3.4,3.58,3.31,3.38,750700.0],["2020-11-19",3.35,3.42,3.28,3.4,808500.0],["2020-11-20",3.32,3.35,3.09,3.14,1244900.0],["2020-11-23",3.23,3.29,3.03,3.08,2336700.0],["2020-11-24",3.07,3.24,3.07,3.1,1483800.0],["2020-11-25",2.82,3.13,2.7,2.94,2827700.0],["2020-11-27",3.08,3.15,2.99,3.03,726700.0],["2020-11-30",3.1,3.2,2.75,2.79,1625300.0],["2020-12-01",2.81,3.04,2.81,2.95,944200.0],["2020-12-02",2.95,3.0,2.85,2.95,324300.0],["2020-12-03",2.97,2.99,2.85,2.92,398000.0],["2020-12-04",2.97,3.01,2.85,2.9,946700.0],["2020-12-07",2.94,2.98,2.81,2.92,1642900.0],["2020-12-08",2.9,2.94,2.81,2.93,857400.0],["2020-12-09",2.95,3.09,2.82,2.84,943800.0],["2020-12-10",2.84,2.93,2.76,2.91,762600.0],["2020-12-11",2.91,3.02,2.84,2.98,813800.0],["2020-12-14",3.03,3.14,2.83,3.0,1857000.0],["2020-12-15",3.08,3.09,2.9,2.92,2264100.0],["2020-12-16",2.98,3.1,2.92,3.05,1218900.0],["2020-12-17",2.82,3.1,2.81,3.09,1217100.0],["2020-12-18",3.08,3.23,2.96,3.13,1525500.0],["2020-12-21",3.08,3.14,2.94,3.13,539800.0],["2020-12-22",3.15,3.15,2.96,2.97,772300.0],["2020-12-23",3.04,3.04,2.86,2.92,702200.0],["2020-12-24",2.94,2.94,2.82,2.82,495300.0],["2020-12-28",2.87,2.87,2.53,2.6,2208600.0],["2020-12-29",2.63,2.82,2.61,2.77,824000.0],["2020-12-30",2.78,2.95,2.72,2.93,614500.0],["2020-12-31",2.91,3.0,2.85,2.95,635400.0],["2021-01-04",2.96,3.0,2.82,3.0,446500.0],["2021-01-05",2.98,3.0,2.91,2.92,266900.0],["2021-01-06",2.9,3.06,2.88,3.0,626900.0],["2021-01-07",3.02,3.21,3.01,3.07,857200.0],["2021-01-08",3.05,3.11,2.97,3.0,719400.0],["2021-01-11",2.98,3.06,2.92,3.0,291900.0],["2021-01-12",3.0,3.12,2.98,3.05,450700.0],["2021-01-13",3.07,3.07,2.89,2.92,682600.0],["2021-01-14",2.93,3.04,2.91,3.0,596100.0],["2021-01-15",3.01,3.03,2.91,2.94,532100.0],["2021-01-19",2.98,3.02,2.92,2.97,566600.0],["2021-01-20",2.99,2.99,2.88,2.95,419000.0],["2021-01-21",2.94,3.01,2.88,2.99,1082600.0],["2021-01-22",3.0,3.05,2.9,2.93,1494600.0],["2021-01-25",3.02,3.05,2.89,2.97,2367800.0],["2021-01-26",2.99,3.38,2.94,2.99,7893100.0],["2021-01-27",2.98,2.98,2.73,2.81,2746600.0],["2021-01-28",2.85,2.97,2.76,2.85,2515600.0],["2021-01-29",2.85,2.92,2.66,2.74,2450300.0],["2021-02-01",2.75,2.76,2.62,2.74,1613600.0],["2021-02-02",2.76,2.9,2.72,2.88,1005400.0],["2021-02-03",2.9,2.95,2.83,2.94,1979700.0],["2021-02-04",2.99,3.6,2.98,3.31,4251800.0],["2021-02-05",3.26,3.3,2.94,3.17,1852800.0],["2021-02-08",3.22,3.5,3.21,3.47,1724800.0],["2021-02-09",3.49,3.64,3.31,3.4,1385200.0],["2021-02-10",3.47,3.51,3.11,3.3,1161200.0],["2021-02-11",3.32,3.37,3.09,3.21,946000.0],["2021-02-12",3.22,3.38,3.12,3.27,873800.0],["2021-02-16",3.4,3.6,3.29,3.6,1390800.0],["2021-02-17",3.49,3.56,3.28,3.55,996300.0],["2021-02-18",3.46,3.53,3.22,3.29,934200.0],["2021-02-19",3.33,3.85,3.26,3.58,2729600.0],["2021-02-22",3.6,3.68,3.3,3.44,1869100.0],["2021-02-23",3.32,3.32,2.92,3.13,1994600.0],["2021-02-24",3.15,3.47,3.06,3.31,2968900.0],["2021-02-25",3.3,3.49,3.02,3.05,4571500.0],["2021-02-26",3.05,3.16,2.77,2.8,3690200.0],["2021-03-01",2.9,3.02,2.84,2.93,1158000.0],["2021-03-02",3.04,3.11,2.86,2.92,1240800.0],["2021-03-03",2.95,3.01,2.75,2.82,1259100.0],["2021-03-04",2.8,2.83,2.51,2.66,2235700.0],["2021-03-05",2.74,2.74,2.34,2.61,1539600.0],["2021-03-08",2.61,2.65,2.51,2.52,498500.0],["2021-03-09",2.6,2.79,2.58,2.75,624400.0],["2021-03-10",2.78,2.89,2.73,2.84,785300.0],["2021-03-11",2.87,2.95,2.81,2.91,930100.0],["2021-03-12",2.87,2.89,2.77,2.85,662700.0],["2021-03-15",2.87,2.99,2.82,2.9,829200.0],["2021-03-16",2.9,2.9,2.8,2.88,676500.0],["2021-03-17",2.81,2.87,2.77,2.86,670400.0],["2021-03-18",2.81,2.87,2.75,2.77,603400.0],["2021-03-19",2.78,2.86,2.68,2.77,761000.0],["2021-03-22",2.8,2.82,2.67,2.71,752300.0],["2021-03-23",2.65,2.69,2.55,2.55,827000.0],["2021-03-24",2.66,2.68,2.5,2.51,1030100.0],["2021-03-25",2.5,2.69,2.45,2.62,1083300.0],["2021-03-26",2.62,2.63,2.4,2.53,1065900.0],["2021-03-29",2.52,2.52,2.38,2.42,742300.0],["2021-03-30",2.46,2.54,2.35,2.54,1246600.0],["2021-03-31",2.56,2.72,2.49,2.69,899100.0],["2021-04-01",2.68,2.77,2.61,2.76,446100.0],["2021-04-05",2.77,2.85,2.7,2.81,883100.0],["2021-04-06",2.82,2.82,2.66,2.7,480300.0],["2021-04-07",2.7,2.72,2.51,2.51,585200.0],["2021-04-08",2.52,2.64,2.46,2.53,318900.0],["2021-04-09",2.51,2.61,2.51,2.58,196300.0],["2021-04-12",2.56,2.56,2.45,2.52,497900.0],["2021-04-13",2.56,2.6,2.45,2.56,622500.0],["2021-04-14",2.6,2.75,2.52,2.62,615700.0],["2021-04-15",2.71,3.02,2.7,2.74,2434600.0],["2021-04-16",2.74,2.8,2.62,2.78,488300.0],["2021-04-19",2.79,2.79,2.65,2.71,418800.0],["2021-04-20",2.71,2.9,2.64,2.83,688400.0],["2021-04-21",2.83,2.9,2.75,2.89,515900.0],["2021-04-22",2.88,2.97,2.77,2.77,513400.0],["2021-04-23",2.79,2.96,2.77,2.84,507200.0],["2021-04-26",2.87,2.9,2.78,2.88,526800.0],["2021-04-27",2.89,2.9,2.76,2.83,265100.0],["2021-04-28",2.81,2.9,2.76,2.89,260500.0],["2021-04-29",2.92,2.92,2.78,2.9,327200.0],["2021-04-30",2.84,2.89,2.79,2.84,249900.0],["2021-05-03",2.86,2.87,2.67,2.71,315200.0],["2021-05-04",2.7,2.71,2.53,2.63,333400.0],["2021-05-05",2.65,2.67,2.56,2.61,262400.0],["2021-05-06",2.6,2.6,2.47,2.55,364400.0],["2021-05-07",2.55,2.71,2.52,2.65,657400.0],["2021-05-10",2.66,2.74,2.54,2.71,518500.0],["2021-05-11",2.63,2.88,2.48,2.82,649100.0],["2021-05-12",2.79,2.87,2.73,2.74,366000.0],["2021-05-13",2.81,2.83,2.67,2.74,283900.0],["2021-05-14",2.79,2.84,2.67,2.72,310900.0],["2021-05-17",2.74,2.83,2.67,2.74,345900.0],["2021-05-18",2.75,2.8,2.71,2.74,366000.0],["2021-05-19",2.69,2.76,2.62,2.66,448500.0],["2021-05-20",2.8,2.8,2.71,2.8,478000.0],["2021-05-21",2.78,3.03,2.76,2.95,635300.0],["2021-05-24",2.95,3.24,2.91,3.11,1118800.0],["2021-05-25",3.12,3.2,2.91,2.92,523300.0],["2021-05-26",2.9,3.02,2.84,2.97,233100.0],["2021-05-27",3.0,3.14,2.92,3.11,352900.0],["2021-05-28",3.1,3.2,2.98,3.01,441600.0],["2021-06-01",3.04,3.04,2.91,2.94,251400.0],["2021-06-02",3.0,3.1,2.96,3.01,372400.0],["2021-06-03",3.01,3.01,2.91,2.99,321500.0],["2021-06-04",3.0,3.03,2.86,2.87,429200.0],["2021-06-07",2.74,2.87,2.71,2.74,556200.0],["2021-06-08",2.73,2.8,2.67,2.76,409200.0],["2021-06-09",2.74,2.8,2.74,2.74,323400.0],["2021-06-10",2.76,2.8,2.67,2.75,278100.0],["2021-06-11",2.74,2.79,2.69,2.72,271800.0],["2021-06-14",2.75,2.78,2.67,2.68,320300.0],["2021-06-15",2.69,2.73,2.64,2.66,235200.0],["2021-06-16",2.66,2.7,2.58,2.65,469800.0],["2021-06-17",2.65,2.71,2.61,2.68,374200.0],["2021-06-18",2.65,2.7,2.6,2.61,575500.0],["2021-06-21",2.63,2.67,2.47,2.53,691700.0],["2021-06-22",2.5,2.64,2.45,2.64,588100.0],["2021-06-23",2.61,2.72,2.6,2.68,475800.0],["2021-06-24",2.72,2.86,2.63,2.85,515700.0],["2021-06-25",2.84,2.94,2.81,2.91,3516900.0],["2021-06-28",2.92,2.98,2.86,2.92,300500.0],["2021-06-29",2.86,2.94,2.82,2.91,265400.0],["2021-06-30",2.89,2.96,2.83,2.86,258900.0],["2021-07-01",2.89,2.9,2.8,2.82,200000.0],["2021-07-02",2.86,2.86,2.69,2.76,225100.0],["2021-07-06",2.76,2.78,2.58,2.59,478200.0],["2021-07-07",2.6,2.65,2.51,2.63,298700.0],["2021-07-08",2.56,2.62,2.55,2.59,298200.0],["2021-07-09",2.61,2.68,2.6,2.67,123900.0],["2021-07-12",2.69,2.69,2.62,2.66,105300.0],["2021-07-13",2.65,2.76,2.61,2.64,225100.0],["2021-07-14",2.6,2.66,2.51,2.54,283600.0],["2021-07-15",2.52,2.62,2.49,2.58,318100.0],["2021-07-16",2.56,2.61,2.47,2.49,311300.0],["2021-07-19",2.46,2.52,2.44,2.47,454600.0],["2021-07-20",2.49,2.51,2.4,2.47,238100.0],["2021-07-21",2.49,2.57,2.48,2.54,144800.0],["2021-07-22",2.55,2.58,2.51,2.55,97300.0],["2021-07-23",2.56,2.56,2.43,2.46,272800.0],["2021-07-26",2.46,2.54,2.43,2.44,101200.0],["2021-07-27",2.42,2.46,2.36,2.38,280000.0],["2021-07-28",2.38,2.47,2.38,2.45,126700.0],["2021-07-29",2.46,2.47,2.38,2.39,96800.0],["2021-07-30",2.36,2.4,2.28,2.3,361400.0],["2021-08-02",2.31,2.36,2.31,2.36,64900.0],["2021-08-03",2.37,2.38,2.25,2.3,169200.0],["2021-08-04",2.31,2.36,2.28,2.28,101000.0],["2021-08-05",2.29,2.39,2.29,2.38,109200.0],["2021-08-06",2.4,2.4,2.25,2.32,215800.0],["2021-08-09",2.31,2.39,2.3,2.38,77500.0],["2021-08-10",2.6,2.6,2.36,2.41,116400.0],["2021-08-11",2.41,2.44,2.31,2.36,279000.0],["2021-08-12",2.34,2.79,2.34,2.58,1065400.0],["2021-08-13",2.58,2.73,2.54,2.66,278600.0],["2021-08-16",2.66,2.66,2.55,2.61,160300.0],["2021-08-17",2.61,2.69,2.46,2.52,229200.0],["2021-08-18",2.51,2.54,2.45,2.46,272200.0],["2021-08-19",2.5,2.55,2.4,2.43,268500.0],["2021-08-20",2.48,2.68,2.41,2.59,285900.0],["2021-08-23",2.57,2.64,2.57,2.62,166400.0],["2021-08-24",2.66,2.67,2.59,2.64,141800.0],["2021-08-25",2.64,2.7,2.59,2.67,176600.0],["2021-08-26",2.67,2.73,2.64,2.73,127500.0],["2021-08-27",2.73,2.77,2.7,2.7,107300.0],["2021-08-30",2.74,2.75,2.67,2.69,114900.0],["2021-08-31",2.72,2.75,2.63,2.67,227500.0],["2021-09-01",2.7,2.8,2.7,2.8,157100.0],["2021-09-02",2.79,2.85,2.78,2.81,150100.0],["2021-09-03",2.81,2.81,2.71,2.74,164900.0],["2021-09-07",2.75,2.8,2.69,2.72,101200.0],["2021-09-08",2.71,2.79,2.66,2.73,121400.0],["2021-09-09",2.72,2.79,2.69,2.77,82400.0],["2021-09-10",2.79,2.79,2.7,2.72,89000.0],["2021-09-13",2.71,2.77,2.66,2.71,111500.0],["2021-09-14",2.71,2.72,2.58,2.61,201100.0],["2021-09-15",2.59,2.73,2.57,2.65,176500.0],["2021-09-16",2.63,2.66,2.59,2.65,102000.0],["2021-09-17",2.67,2.72,2.63,2.69,102700.0],["2021-09-20",2.62,2.68,2.52,2.56,222100.0],["2021-09-21",2.55,2.64,2.52,2.6,155500.0],["2021-09-22",2.71,2.94,2.68,2.79,714100.0],["2021-09-23",2.79,2.79,2.71,2.78,206200.0],["2021-09-24",2.74,2.96,2.74,2.87,286900.0],["2021-09-27",2.85,3.0,2.85,2.95,186100.0],["2021-09-28",2.95,2.99,2.87,2.91,119200.0],["2021-09-29",2.91,2.91,2.77,2.79,168200.0],["2021-09-30",2.81,2.83,2.72,2.76,100500.0],["2021-10-01",2.78,2.81,2.68,2.75,311500.0],["2021-10-04",2.75,2.85,2.71,2.81,129500.0],["2021-10-05",2.82,2.87,2.65,2.72,217800.0],["2021-10-06",2.69,2.75,2.66,2.71,52200.0],["2021-10-07",2.72,2.79,2.71,2.75,72800.0],["2021-10-08",2.77,2.78,2.6,2.73,354500.0],["2021-10-11",2.83,3.14,2.76,3.07,751800.0],["2021-10-12",3.07,3.24,3.02,3.11,324500.0],["2021-10-13",3.12,3.34,3.12,3.27,349200.0],["2021-10-14",3.32,3.46,3.21,3.26,294800.0],["2021-10-15",3.29,3.35,3.15,3.2,250300.0],["2021-10-18",3.52,3.67,3.34,3.52,1054000.0],["2021-10-19",3.65,3.65,3.38,3.49,314900.0],["2021-10-20",3.48,3.64,3.43,3.59,226800.0],["2021-10-21",3.59,3.75,3.5,3.72,282700.0],["2021-10-22",3.68,3.75,3.36,3.59,344000.0],["2021-10-25",3.64,3.65,3.52,3.59,214400.0],["2021-10-26",3.56,3.69,3.51,3.65,170900.0],["2021-10-27",3.65,3.7,3.56,3.58,123000.0],["2021-10-28",3.61,3.83,3.6,3.77,281200.0],["2021-10-29",3.77,3.85,3.58,3.75,377700.0],["2021-11-01",3.71,3.9,3.7,3.82,382100.0],["2021-11-02",3.88,3.97,3.78,3.92,445100.0],["2021-11-03",3.93,4.49,3.88,4.32,1884400.0],["2021-11-04",4.41,4.5,4.14,4.31,1211100.0],["2021-11-05",4.34,4.39,3.96,4.13,805400.0],["2021-11-08",4.34,4.39,3.78,4.3,3769700.0],["2021-11-09",4.16,4.22,3.95,4.0,655200.0],["2021-11-10",3.98,4.31,3.97,4.23,1035500.0],["2021-11-11",4.55,5.28,4.48,5.17,2993700.0],["2021-11-12",5.06,5.17,4.7,4.99,982600.0],["2021-11-15",5.09,5.4,4.81,4.86,1539800.0],["2021-11-16",4.82,5.04,4.76,4.81,465900.0],["2021-11-17",4.79,4.94,4.52,4.64,824900.0],["2021-11-18",4.72,4.78,4.52,4.62,619700.0],["2021-11-19",4.6,4.81,4.24,4.26,642200.0],["2021-11-22",4.26,4.35,3.95,4.08,780400.0],["2021-11-23",4.06,4.13,3.81,3.82,1131900.0],["2021-11-24",3.8,4.25,3.76,4.18,328200.0],["2021-11-26",4.07,4.17,4.01,4.11,161000.0],["2021-11-29",4.14,4.16,3.97,4.03,168000.0],["2021-11-30",3.99,4.17,3.88,4.15,283800.0],["2021-12-01",4.19,4.3,4.06,4.13,365300.0],["2021-12-02",4.14,4.14,3.88,4.0,542600.0],["2021-12-03",4.01,4.08,3.82,4.04,394800.0],["2021-12-06",4.07,4.09,3.86,4.01,414200.0],["2021-12-07",4.03,4.42,4.0,4.32,381000.0],["2021-12-08",4.35,4.45,4.28,4.41,196300.0],["2021-12-09",4.37,4.58,4.3,4.35,332700.0],["2021-12-10",4.38,4.48,4.16,4.3,202100.0],["2021-12-13",4.23,4.43,4.21,4.34,233800.0],["2021-12-14",4.33,4.35,4.16,4.24,243900.0],["2021-12-15",4.23,4.35,4.05,4.21,248100.0],["2021-12-16",4.26,4.35,4.07,4.1,244900.0],["2021-12-17",4.06,4.2,3.97,4.14,294400.0],["2021-12-20",4.14,4.17,3.99,4.14,185000.0],["2021-12-21",4.2,4.2,4.08,4.19,192800.0],["2021-12-22",4.25,4.49,4.16,4.47,308900.0],["2021-12-23",4.44,4.74,4.39,4.67,273200.0],["2021-12-27",4.7,4.75,4.56,4.58,239300.0],["2021-12-28",4.55,4.67,4.42,4.52,190100.0],["2021-12-29",4.58,4.84,4.27,4.77,450300.0],["2021-12-30",4.82,5.05,4.71,4.98,386900.0],["2021-12-31",4.92,5.07,4.82,4.87,187100.0],["2022-01-03",4.9,5.36,4.81,5.14,743600.0],["2022-01-04",5.65,5.88,5.3,5.76,2754100.0],["2022-01-05",5.61,6.28,5.61,5.8,1500400.0],["2022-01-06",5.75,6.65,5.36,6.35,1627200.0],["2022-01-07",6.32,6.67,5.82,6.26,1213400.0],["2022-01-10",6.15,6.97,6.01,6.81,1099300.0],["2022-01-11",6.82,7.16,6.35,6.6,676800.0],["2022-01-12",6.62,6.7,5.85,5.86,1063100.0],["2022-01-13",5.86,5.98,5.57,5.73,875800.0],["2022-01-14",5.64,6.28,5.6,6.25,510000.0],["2022-01-18",6.0,6.24,5.66,6.09,578500.0],["2022-01-19",6.08,6.26,5.51,5.73,751200.0],["2022-01-20",5.73,6.07,5.71,5.75,303300.0],["2022-01-21",5.71,5.79,5.45,5.5,344800.0],["2022-01-24",5.38,5.48,4.91,5.32,683000.0],["2022-01-25",5.26,5.74,5.16,5.68,343300.0],["2022-01-26",5.73,5.84,5.27,5.36,268700.0],["2022-01-27",5.45,5.52,5.13,5.32,299300.0],["2022-01-28",5.29,5.64,5.16,5.57,392600.0],["2022-01-31",5.55,5.79,5.47,5.66,203500.0],["2022-02-01",5.71,6.0,5.6,6.0,284900.0],["2022-02-02",6.0,6.0,5.74,5.82,217000.0],["2022-02-03",5.94,6.24,5.9,6.09,404700.0],["2022-02-04",6.09,6.25,5.9,6.25,364600.0],["2022-02-07",6.31,6.58,6.16,6.46,306300.0],["2022-02-08",6.45,6.7,6.38,6.61,277700.0],["2022-02-09",6.63,6.69,6.34,6.63,316300.0],["2022-02-10",6.47,6.75,6.27,6.34,232100.0],["2022-02-11",6.25,6.66,5.95,6.09,503900.0],["2022-02-14",5.94,6.2,5.88,6.0,151900.0],["2022-02-15",6.1,6.46,6.06,6.4,330400.0],["2022-02-16",6.4,6.42,6.18,6.34,256500.0],["2022-02-17",6.26,6.33,5.83,5.85,333100.0],["2022-02-18",5.85,6.02,5.55,5.57,420900.0],["2022-02-22",5.31,5.69,5.2,5.47,526600.0],["2022-02-23",5.45,5.59,5.2,5.21,274800.0],["2022-02-24",5.11,6.19,5.11,5.91,1014900.0],["2022-02-25",5.91,5.99,5.71,5.93,217800.0],["2022-02-28",5.94,6.61,5.82,6.47,529900.0],["2022-03-01",6.5,6.68,6.36,6.5,280700.0],["2022-03-02",6.46,7.0,6.46,6.87,636300.0],["2022-03-03",6.96,6.96,6.59,6.82,280000.0],["2022-03-04",6.79,7.39,6.39,6.65,711900.0],["2022-03-07",6.66,6.88,6.3,6.49,323700.0],["2022-03-08",6.43,6.95,6.24,6.9,466000.0],["2022-03-09",6.99,7.39,6.77,7.36,895200.0],["2022-03-10",7.19,7.6,7.13,7.38,793800.0],["2022-03-11",7.43,7.54,5.56,6.22,1457200.0],["2022-03-14",6.17,6.35,5.86,5.95,602300.0],["2022-03-15",5.93,6.34,5.69,6.17,477700.0],["2022-03-16",6.26,6.56,6.04,6.42,436400.0],["2022-03-17",6.05,7.19,5.86,6.74,629800.0],["2022-03-18",6.73,7.43,6.73,7.14,537300.0],["2022-03-21",7.04,7.13,6.83,6.94,257900.0],["2022-03-22",7.0,7.14,6.97,7.04,475200.0],["2022-03-23",7.0,7.35,6.98,7.29,295700.0],["2022-03-24",7.3,7.66,7.22,7.35,809400.0],["2022-03-25",7.36,7.51,6.95,7.03,359600.0],["2022-03-28",7.04,7.13,6.8,6.92,250300.0],["2022-03-29",6.95,7.4,6.94,7.38,437600.0],["2022-03-30",7.23,7.71,7.13,7.33,515200.0],["2022-03-31",7.3,7.33,6.99,7.18,950100.0],["2022-04-01",7.19,7.48,7.07,7.14,441100.0],["2022-04-04",7.16,7.31,7.03,7.06,416900.0],["2022-04-05",7.22,7.48,7.03,7.21,294200.0],["2022-04-06",7.13,7.78,7.07,7.55,570000.0],["2022-04-07",7.51,7.72,6.74,6.94,850500.0],["2022-04-08",6.89,6.99,6.6,6.63,322800.0],["2022-04-11",6.56,6.61,6.19,6.3,556200.0],["2022-04-12",6.35,6.49,6.14,6.19,277600.0],["2022-04-13",5.25,5.6,5.2,5.25,4270600.0],["2022-04-14",5.33,5.36,5.05,5.28,1849200.0],["2022-04-18",5.2,5.3,5.07,5.14,1040700.0],["2022-04-19",5.31,5.48,5.16,5.45,1036000.0],["2022-04-20",5.64,5.88,5.48,5.48,781900.0],["2022-04-21",5.49,5.77,5.45,5.54,888200.0],["2022-04-22",5.54,5.72,5.41,5.63,658000.0],["2022-04-25",5.67,5.92,5.55,5.82,724900.0],["2022-04-26",5.71,5.9,5.52,5.57,470500.0],["2022-04-27",5.58,5.71,5.41,5.61,529300.0],["2022-04-28",5.65,5.78,5.53,5.69,439600.0],["2022-04-29",5.66,5.73,5.41,5.44,405500.0],["2022-05-02",5.44,5.84,5.36,5.83,406500.0],["2022-05-03",5.81,6.06,5.71,6.0,460300.0],["2022-05-04",6.02,6.06,5.71,5.97,678500.0],["2022-05-05",5.96,6.02,5.62,5.75,580800.0],["2022-05-06",5.74,5.77,5.45,5.65,535100.0],["2022-05-09",5.52,5.6,5.01,5.04,730600.0],["2022-05-10",5.18,5.35,4.86,5.06,667200.0],["2022-05-11",5.12,5.37,4.84,4.93,597000.0],["2022-05-12",4.7,4.94,4.57,4.66,720600.0],["2022-05-13",4.8,5.34,4.72,5.31,1107600.0],["2022-05-16",5.31,5.79,5.15,5.67,477300.0],["2022-05-17",5.72,6.09,5.7,6.01,767800.0],["2022-05-18",5.89,6.08,5.55,5.61,774300.0],["2022-05-19",5.53,5.92,5.5,5.78,576100.0],["2022-05-20",5.95,6.03,5.57,5.79,487500.0],["2022-05-23",5.89,5.89,4.67,4.7,2217200.0],["2022-05-24",4.56,4.56,3.26,3.37,4519300.0],["2022-05-25",3.27,3.66,3.27,3.65,1587500.0],["2022-05-26",3.93,4.45,3.5,4.03,4145400.0],["2022-05-27",4.04,4.17,3.93,4.07,872000.0],["2022-05-31",4.17,4.3,3.86,4.06,1964200.0],["2022-06-01",4.21,4.21,3.71,3.89,1334600.0],["2022-06-02",4.02,4.59,3.98,4.36,1736100.0],["2022-06-03",4.3,4.4,4.14,4.32,535100.0],["2022-06-06",4.44,4.44,3.83,4.02,690100.0],["2022-06-07",4.01,4.51,4.0,4.47,694800.0],["2022-06-08",4.46,4.6,4.34,4.42,552300.0],["2022-06-09",4.35,4.38,4.1,4.14,532600.0],["2022-06-10",4.07,4.19,3.97,4.09,468300.0],["2022-06-13",3.95,4.14,3.86,3.95,699200.0],["2022-06-14",3.98,4.37,3.89,4.3,599600.0],["2022-06-15",4.37,4.82,4.32,4.78,731100.0],["2022-06-16",4.7,5.12,4.57,4.95,1126200.0],["2022-06-17",4.99,5.23,4.82,4.86,2003100.0],["2022-06-21",4.9,5.09,4.64,4.7,1091100.0],["2022-06-22",4.57,4.83,4.53,4.58,605500.0],["2022-06-23",4.61,4.75,4.53,4.64,544200.0],["2022-06-24",4.63,4.79,4.27,4.34,6199900.0],["2022-06-27",4.38,4.49,4.13,4.48,979100.0],["2022-06-28",4.53,4.61,4.23,4.38,457800.0],["2022-06-29",4.4,4.48,4.17,4.35,558300.0],["2022-06-30",4.23,4.39,4.23,4.36,654000.0],["2022-07-01",4.45,4.45,4.21,4.24,230300.0],["2022-07-05",4.15,4.36,4.12,4.23,288100.0],["2022-07-06",4.31,4.32,4.12,4.2,400500.0],["2022-07-07",4.21,4.42,4.2,4.27,432100.0],["2022-07-08",4.2,4.37,4.09,4.27,274700.0],["2022-07-11",4.21,4.4,4.12,4.2,163800.0],["2022-07-12",4.18,4.18,3.88,3.93,443800.0],["2022-07-13",3.88,4.03,3.83,3.91,454000.0],["2022-07-14",3.84,3.91,3.72,3.78,263200.0],["2022-07-15",3.86,4.0,3.67,3.89,312400.0],["2022-07-18",3.95,3.99,3.71,3.73,254500.0],["2022-07-19",3.76,5.5,3.38,5.42,30246200.0],["2022-07-20",5.35,5.6,5.04,5.29,6096000.0],["2022-07-21",5.22,5.6,4.96,5.03,1823400.0],["2022-07-22",5.15,5.84,5.01,5.2,4275200.0],["2022-07-25",5.07,5.16,4.97,5.11,908900.0],["2022-07-26",5.08,5.19,4.89,5.06,769000.0],["2022-07-27",5.09,5.68,5.03,5.37,1509300.0],["2022-07-28",5.37,5.4,5.07,5.12,772700.0],["2022-07-29",5.1,5.14,4.76,4.91,1576700.0],["2022-08-01",4.91,5.29,4.86,4.97,934600.0],["2022-08-02",4.9,5.36,4.89,5.22,802800.0],["2022-08-03",5.24,5.51,5.11,5.21,847200.0],["2022-08-04",5.22,5.35,5.11,5.23,671900.0],["2022-08-05",5.2,5.44,5.14,5.37,984800.0],["2022-08-08",5.4,5.41,5.07,5.35,849200.0],["2022-08-09",5.34,5.52,5.25,5.47,1071400.0],["2022-08-10",5.54,5.7,5.35,5.54,722300.0],["2022-08-11",5.68,5.91,5.42,5.71,916500.0],["2022-08-12",5.8,8.79,5.8,7.3,14060700.0],["2022-08-15",7.51,8.64,7.05,8.39,3880600.0],["2022-08-16",8.3,8.38,7.21,7.45,2787500.0],["2022-08-17",7.37,7.66,6.92,7.2,1719800.0],["2022-08-18",7.19,7.73,6.93,7.7,1036200.0],["2022-08-19",7.58,7.78,7.21,7.44,1060500.0],["2022-08-22",7.4,8.02,7.36,7.62,868400.0],["2022-08-23",7.67,8.33,6.94,7.3,2274600.0],["2022-08-24",7.35,7.62,7.26,7.44,759700.0],["2022-08-25",7.5,7.6,7.32,7.34,434000.0],["2022-08-26",7.33,7.65,7.21,7.51,555600.0],["2022-08-29",7.39,7.97,7.22,7.73,1087900.0],["2022-08-30",7.71,7.84,4.99,5.38,7904800.0],["2022-08-31",5.5,7.72,5.07,5.77,13040300.0],["2022-09-01",5.1,5.48,4.06,4.86,10863500.0],["2022-09-02",5.1,5.98,5.03,5.86,6375200.0],["2022-09-06",5.74,5.79,5.46,5.62,1701400.0],["2022-09-07",5.72,5.82,5.5,5.79,1533400.0],["2022-09-08",6.0,6.29,5.87,6.13,1260800.0],["2022-09-09",6.14,6.37,5.92,6.09,1319900.0],["2022-09-12",6.12,6.19,5.77,5.95,857700.0],["2022-09-13",5.8,6.15,5.8,5.91,572100.0],["2022-09-14",5.89,6.0,5.81,5.93,488100.0],["2022-09-15",6.07,6.13,5.87,5.95,860300.0],["2022-09-16",5.87,6.0,5.72,5.99,1101500.0],["2022-09-19",5.82,5.9,5.46,5.71,1602100.0],["2022-09-20",5.7,5.79,5.56,5.62,800100.0],["2022-09-21",5.62,5.62,5.27,5.33,488600.0],["2022-09-22",5.34,5.35,5.16,5.27,490000.0],["2022-09-23",5.17,5.35,4.97,5.28,919600.0],["2022-09-26",5.2,5.51,5.2,5.32,899300.0],["2022-09-27",5.41,5.6,5.33,5.46,622700.0],["2022-09-28",5.49,5.61,5.35,5.53,605800.0],["2022-09-29",5.49,5.49,5.14,5.3,551600.0],["2022-09-30",5.28,5.55,5.26,5.44,667400.0],["2022-10-03",5.46,5.61,5.39,5.52,534300.0],["2022-10-04",5.61,5.82,5.56,5.72,496700.0],["2022-10-05",5.65,5.74,5.45,5.58,313900.0],["2022-10-06",5.58,5.67,5.47,5.54,300900.0],["2022-10-07",5.49,5.62,5.41,5.44,320200.0],["2022-10-10",5.44,5.44,5.18,5.28,431800.0],["2022-10-11",5.27,5.43,5.15,5.42,359600.0],["2022-10-12",5.43,5.44,5.28,5.37,380000.0],["2022-10-13",5.3,5.59,5.22,5.55,481700.0],["2022-10-14",5.53,5.56,5.16,5.33,398100.0],["2022-10-17",5.41,5.65,5.37,5.5,459600.0],["2022-10-18",5.52,5.63,5.27,5.29,674200.0],["2022-10-19",5.25,5.3,5.04,5.14,419000.0],["2022-10-20",5.14,5.22,5.01,5.09,662100.0],["2022-10-21",5.12,5.12,4.75,4.9,663800.0],["2022-10-24",4.9,4.9,4.35,4.75,672600.0],["2022-10-25",4.73,5.06,4.7,4.93,358300.0],["2022-10-26",4.92,5.23,4.8,5.02,677300.0],["2022-10-27",5.07,5.07,4.41,4.84,1227600.0],["2022-10-28",4.8,5.12,4.73,5.06,547300.0],["2022-10-31",4.99,5.11,4.78,4.89,578400.0],["2022-11-01",4.98,5.27,4.95,5.18,510000.0],["2022-11-02",5.12,5.31,4.94,4.99,544900.0],["2022-11-03",4.96,5.17,4.92,5.12,241500.0],["2022-11-04",5.17,5.17,4.97,5.02,587500.0],["2022-11-07",5.0,5.09,4.88,4.94,344800.0],["2022-11-08",4.87,5.15,4.7,4.96,414600.0],["2022-11-09",4.89,5.13,4.84,4.98,382000.0],["2022-11-10",5.1,5.16,4.88,4.89,510400.0],["2022-11-11",4.93,5.03,4.82,4.92,379600.0],["2022-11-14",4.9,5.06,4.87,4.92,282800.0],["2022-11-15",5.01,5.07,4.8,4.87,332700.0],["2022-11-16",4.83,4.99,4.66,4.77,405400.0],["2022-11-17",4.67,4.8,4.64,4.68,295600.0],["2022-11-18",4.78,4.84,4.48,4.68,622000.0],["2022-11-21",4.7,4.82,4.59,4.77,287600.0],["2022-11-22",4.75,4.89,4.62,4.8,388300.0],["2022-11-23",4.79,4.97,4.79,4.89,248300.0],["2022-11-25",4.91,5.01,4.82,4.99,119200.0],["2022-11-28",5.0,5.06,4.81,4.88,304000.0],["2022-11-29",4.88,4.93,4.73,4.84,309700.0],["2022-11-30",4.86,5.02,4.82,5.02,397100.0],["2022-12-01",5.05,5.37,4.97,5.31,945800.0],["2022-12-02",5.28,5.6,5.21,5.49,566600.0],["2022-12-05",5.47,5.49,5.06,5.18,451500.0],["2022-12-06",5.24,5.52,5.2,5.42,517400.0],["2022-12-07",5.39,5.56,5.29,5.54,278200.0],["2022-12-08",5.55,5.72,5.49,5.66,231200.0],["2022-12-09",5.66,5.8,5.51,5.65,334400.0],["2022-12-12",5.58,6.36,5.46,6.32,1365600.0],["2022-12-13",6.43,6.69,6.26,6.54,831200.0],["2022-12-14",6.57,6.78,6.23,6.24,935000.0],["2022-12-15",6.2,6.36,6.08,6.18,587300.0],["2022-12-16",6.17,6.34,5.89,5.94,2507300.0],["2022-12-19",6.01,6.01,5.72,5.86,572900.0],["2022-12-20",5.8,6.3,5.8,6.24,417200.0],["2022-12-21",6.25,6.55,6.17,6.22,356300.0],["2022-12-22",6.18,6.26,6.1,6.24,227500.0],["2022-12-23",6.22,6.42,6.06,6.17,257700.0],["2022-12-27",6.17,6.22,6.01,6.05,197400.0],["2022-12-28",6.04,6.26,6.04,6.18,210500.0],["2022-12-29",6.23,6.53,6.18,6.48,321300.0],["2022-12-30",6.46,6.64,6.2,6.37,492400.0],["2023-01-03",6.37,6.43,6.0,6.09,380900.0],["2023-01-04",6.11,6.34,5.98,6.06,324500.0],["2023-01-05",6.25,6.48,6.04,6.16,544300.0],["2023-01-06",6.19,6.19,5.67,5.72,921400.0],["2023-01-09",5.8,5.96,5.67,5.79,532700.0],["2023-01-10",5.79,6.04,5.77,6.03,506700.0],["2023-01-11",6.03,6.48,5.96,6.17,618400.0],["2023-01-12",6.18,6.52,6.12,6.49,519200.0],["2023-01-13",6.42,6.76,6.33,6.45,471200.0],["2023-01-17",6.43,6.47,6.24,6.44,378900.0],["2023-01-18",6.45,6.63,6.36,6.44,346800.0],["2023-01-19",6.41,6.49,6.28,6.35,270000.0],["2023-01-20",6.4,6.43,6.22,6.42,282700.0],["2023-01-23",6.41,6.75,6.27,6.47,620900.0],["2023-01-24",6.44,7.04,6.32,6.91,715900.0],["2023-01-25",6.86,7.1,6.72,6.94,453300.0],["2023-01-26",6.94,7.05,6.64,6.76,414900.0],["2023-01-27",6.76,6.89,6.51,6.68,586600.0],["2023-01-30",6.6,6.68,6.21,6.29,503500.0],["2023-01-31",6.3,6.61,6.3,6.6,348900.0],["2023-02-01",6.59,6.6,6.29,6.39,481800.0],["2023-02-02",6.4,7.2,6.31,7.01,1729700.0],["2023-02-03",7.13,7.37,7.06,7.13,625200.0],["2023-02-06",7.12,7.18,6.76,6.9,614500.0],["2023-02-07",6.7,7.0,6.69,6.97,415300.0],["2023-02-08",6.97,7.04,6.81,6.86,313400.0],["2023-02-09",6.91,6.98,6.79,6.84,273000.0],["2023-02-10",6.8,6.97,6.72,6.87,405000.0],["2023-02-13",6.86,6.97,6.81,6.93,166100.0],["2023-02-14",6.86,7.02,6.77,6.96,263800.0],["2023-02-15",6.91,7.08,6.87,7.03,275100.0],["2023-02-16",7.08,8.1,7.08,7.91,1342600.0],["2023-02-17",7.85,7.92,7.59,7.83,615600.0],["2023-02-21",7.73,7.83,7.33,7.45,438900.0],["2023-02-22",7.42,7.54,7.37,7.48,336200.0],["2023-02-23",7.5,7.77,7.33,7.63,334700.0],["2023-02-24",7.59,7.63,7.38,7.48,305800.0],["2023-02-27",7.52,7.62,7.42,7.56,241300.0],["2023-02-28",7.58,7.79,7.51,7.57,239300.0],["2023-03-01",7.58,7.64,7.4,7.43,274300.0],["2023-03-02",7.32,7.43,7.17,7.18,414700.0],["2023-03-03",7.18,7.44,6.91,7.34,239500.0],["2023-03-06",7.35,7.35,7.12,7.3,211400.0],["2023-03-07",7.26,7.32,6.88,7.03,522200.0],["2023-03-08",7.05,7.08,6.77,7.02,505100.0],["2023-03-09",7.0,7.08,6.51,6.64,454700.0],["2023-03-10",6.79,6.79,6.03,6.16,1510200.0],["2023-03-13",6.17,6.77,6.15,6.49,598700.0],["2023-03-14",6.59,6.73,6.37,6.52,554500.0],["2023-03-15",6.37,6.49,6.3,6.36,521700.0],["2023-03-16",6.72,7.46,6.25,7.33,1033000.0],["2023-03-17",7.38,7.64,7.09,7.22,866800.0],["2023-03-20",7.15,7.18,6.73,7.1,607000.0],["2023-03-21",7.22,7.31,7.09,7.2,473300.0],["2023-03-22",7.19,7.32,6.85,6.86,343900.0],["2023-03-23",6.92,7.15,6.69,6.89,320300.0],["2023-03-24",6.85,6.97,6.72,6.85,312000.0],["2023-03-27",6.92,6.99,6.82,6.87,430300.0],["2023-03-28",6.82,6.96,6.78,6.8,298300.0],["2023-03-29",6.87,7.03,6.81,6.98,308700.0],["2023-03-30",7.01,7.1,6.68,6.74,331600.0],["2023-03-31",6.76,7.0,6.76,6.91,768000.0],["2023-04-03",6.93,7.13,6.93,7.04,333300.0],["2023-04-04",7.07,7.07,6.84,6.93,338600.0],["2023-04-05",6.94,6.97,6.67,6.73,365200.0],["2023-04-06",6.77,6.8,6.6,6.75,222400.0],["2023-04-10",6.5,6.79,6.5,6.74,428800.0],["2023-04-11",6.76,6.8,6.71,6.74,334400.0],["2023-04-12",6.77,6.79,6.64,6.67,178500.0],["2023-04-13",6.71,6.93,6.68,6.91,287800.0],["2023-04-14",6.91,6.98,6.63,6.76,203800.0],["2023-04-17",6.79,7.06,6.72,7.01,290700.0],["2023-04-18",7.04,7.05,6.88,6.98,182500.0],["2023-04-19",6.92,7.05,6.87,7.0,261300.0],["2023-04-20",6.96,7.0,6.73,6.78,188400.0],["2023-04-21",6.89,6.99,6.77,6.94,171300.0],["2023-04-24",6.93,6.96,6.71,6.8,231900.0],["2023-04-25",6.73,6.87,6.66,6.7,296200.0],["2023-04-26",6.68,6.78,6.56,6.76,247200.0],["2023-04-27",6.8,6.8,6.56,6.66,197200.0],["2023-04-28",6.68,6.78,6.52,6.71,266700.0],["2023-05-01",6.66,6.83,6.59,6.68,302800.0],["2023-05-02",6.69,6.69,6.4,6.63,337100.0],["2023-05-03",6.62,7.22,6.57,7.05,1033700.0],["2023-05-04",7.16,7.55,6.99,7.32,798600.0],["2023-05-05",7.42,7.6,7.33,7.4,613400.0],["2023-05-08",7.5,8.0,7.48,7.6,797000.0],["2023-05-09",7.55,7.67,7.47,7.6,470100.0],["2023-05-10",7.7,7.7,7.42,7.47,302200.0],["2023-05-11",7.46,7.49,7.23,7.26,366900.0],["2023-05-12",7.31,7.39,7.23,7.36,221500.0],["2023-05-15",7.36,7.5,7.25,7.4,278100.0],["2023-05-16",7.29,7.52,7.22,7.51,440300.0],["2023-05-17",7.52,7.82,7.48,7.81,636900.0],["2023-05-18",7.83,8.02,7.66,7.82,431800.0],["2023-05-19",7.91,8.32,7.79,8.3,605600.0],["2023-05-22",8.33,8.5,8.27,8.49,527500.0],["2023-05-23",8.5,8.74,8.44,8.51,485300.0],["2023-05-24",8.56,8.63,8.32,8.58,518400.0],["2023-05-25",8.66,8.82,8.47,8.74,452600.0],["2023-05-26",8.72,8.79,8.28,8.35,657800.0],["2023-05-30",8.38,8.48,7.89,7.94,572500.0],["2023-05-31",7.99,8.2,7.95,8.12,573900.0],["2023-06-01",8.08,8.8,8.03,8.63,460100.0],["2023-06-02",8.74,8.9,8.61,8.89,276800.0],["2023-06-05",8.92,8.99,8.69,8.78,301600.0],["2023-06-06",8.78,8.84,8.47,8.59,391500.0],["2023-06-07",8.57,8.74,8.45,8.49,445600.0],["2023-06-08",8.49,8.63,8.45,8.53,365000.0],["2023-06-09",8.55,8.7,8.37,8.41,332700.0],["2023-06-12",8.44,8.44,7.95,8.17,1044400.0],["2023-06-13",8.19,8.33,8.12,8.22,622200.0],["2023-06-14",8.22,8.34,7.73,7.87,689100.0],["2023-06-15",7.85,8.28,7.52,8.27,885000.0],["2023-06-16",8.35,8.75,8.18,8.63,3348600.0],["2023-06-20",8.66,9.13,8.45,9.06,756400.0],["2023-06-21",9.08,9.5,8.92,9.41,653400.0],["2023-06-22",9.41,9.6,9.25,9.43,428100.0],["2023-06-23",9.38,9.42,8.95,9.0,685300.0],["2023-06-26",8.94,9.09,8.84,8.99,257400.0],["2023-06-27",9.03,9.09,8.92,8.92,254400.0],["2023-06-28",9.0,9.95,8.9,9.9,635300.0],["2023-06-29",9.48,9.56,7.65,8.15,3945800.0],["2023-06-30",8.19,8.19,7.53,7.85,1437100.0],["2023-07-03",7.89,8.03,7.7,7.83,329100.0],["2023-07-05",7.81,7.99,7.68,7.92,400100.0],["2023-07-06",7.66,7.79,7.59,7.63,655700.0],["2023-07-07",7.63,7.83,7.63,7.71,299700.0],["2023-07-10",7.69,7.83,7.62,7.71,351700.0],["2023-07-11",7.75,7.75,7.55,7.7,497300.0],["2023-07-12",7.75,7.78,7.62,7.71,421200.0],["2023-07-13",7.73,8.0,7.66,8.0,454100.0],["2023-07-14",8.02,8.06,7.71,7.85,323500.0],["2023-07-17",7.86,8.07,7.71,7.73,315300.0],["2023-07-18",7.7,7.88,7.68,7.82,300400.0],["2023-07-19",7.79,7.95,7.73,7.92,410700.0],["2023-07-20",7.94,8.07,7.87,8.05,248800.0],["2023-07-21",8.11,8.36,8.02,8.15,399900.0],["2023-07-24",8.19,8.19,6.91,7.11,3370500.0],["2023-07-25",7.18,7.39,7.06,7.07,731200.0],["2023-07-26",7.02,7.13,6.92,7.06,454800.0],["2023-07-27",7.15,7.36,7.01,7.31,627900.0],["2023-07-28",7.34,7.81,7.27,7.76,767800.0],["2023-07-31",7.77,8.04,7.7,7.72,525100.0],["2023-08-01",7.72,7.9,7.62,7.8,343600.0],["2023-08-02",7.82,7.96,7.68,7.82,339800.0],["2023-08-03",7.8,8.02,7.77,7.9,319200.0],["2023-08-04",7.91,8.16,7.83,8.11,310500.0],["2023-08-07",8.12,8.18,7.75,7.75,381100.0],["2023-08-08",7.9,7.9,7.61,7.64,395400.0],["2023-08-09",7.6,7.83,7.52,7.65,340200.0],["2023-08-10",7.8,8.19,7.8,7.89,550400.0],["2023-08-11",7.81,7.84,6.86,7.17,1535900.0],["2023-08-14",7.25,7.29,6.83,7.02,1197800.0],["2023-08-15",6.98,7.09,6.9,6.97,463500.0],["2023-08-16",6.96,7.05,6.74,6.92,584600.0],["2023-08-17",6.93,6.97,6.75,6.77,420400.0],["2023-08-18",6.7,7.06,6.67,6.96,430500.0],["2023-08-21",6.77,6.97,6.55,6.8,658500.0],["2023-08-22",6.84,6.95,6.7,6.83,265000.0],["2023-08-23",6.88,6.99,6.87,6.89,249100.0],["2023-08-24",6.86,7.02,6.71,7.0,341800.0],["2023-08-25",7.0,7.21,6.92,7.08,282500.0],["2023-08-28",7.08,7.25,7.03,7.1,340000.0],["2023-08-29",7.12,7.2,7.01,7.09,283800.0],["2023-08-30",7.06,7.13,6.97,7.02,250200.0],["2023-08-31",7.03,7.05,6.87,6.87,212500.0],["2023-09-01",6.88,7.05,6.87,7.0,235700.0],["2023-09-05",6.97,7.02,6.93,6.99,225400.0],["2023-09-06",7.03,7.03,6.83,6.85,316400.0],["2023-09-07",6.9,7.11,6.72,7.09,378900.0],["2023-09-08",7.09,7.14,6.98,7.08,231800.0],["2023-09-11",7.09,7.15,6.98,7.06,239000.0],["2023-09-12",7.07,7.09,6.96,7.02,394900.0],["2023-09-13",7.05,7.09,6.94,6.95,261600.0],["2023-09-14",6.93,6.99,6.75,6.83,390300.0],["2023-09-15",6.85,6.88,6.38,6.45,2082100.0],["2023-09-18",6.47,6.57,6.35,6.47,445400.0],["2023-09-19",6.51,6.63,6.38,6.48,763200.0],["2023-09-20",6.5,6.55,6.28,6.28,422300.0],["2023-09-21",6.22,6.45,6.2,6.41,294600.0],["2023-09-22",6.45,6.5,6.32,6.39,280800.0],["2023-09-25",6.32,6.4,6.23,6.27,323400.0],["2023-09-26",6.42,6.68,6.28,6.31,791400.0],["2023-09-27",6.37,6.42,6.26,6.39,219400.0],["2023-09-28",6.37,6.41,6.24,6.35,216500.0],["2023-09-29",6.36,6.39,6.21,6.34,592700.0],["2023-10-02",6.34,6.35,6.1,6.23,356600.0],["2023-10-03",6.19,6.48,6.08,6.33,563100.0],["2023-10-04",6.3,6.45,6.23,6.43,343100.0],["2023-10-05",6.46,6.95,6.43,6.92,798800.0],["2023-10-06",6.9,6.92,6.61,6.62,446700.0],["2023-10-09",6.57,6.61,6.46,6.58,220500.0],["2023-10-10",6.59,6.73,6.51,6.51,253900.0],["2023-10-11",6.51,6.54,6.35,6.44,191000.0],["2023-10-12",6.4,6.4,6.14,6.17,375900.0],["2023-10-13",6.15,6.22,6.0,6.16,380700.0],["2023-10-16",6.15,6.22,6.02,6.1,287100.0],["2023-10-17",6.11,6.22,6.09,6.11,340100.0],["2023-10-18",6.08,6.08,5.85,5.86,391100.0],["2023-10-19",5.86,5.9,5.71,5.77,417000.0],["2023-10-20",5.82,6.3,5.82,6.17,669400.0],["2023-10-23",6.14,6.3,6.04,6.12,400200.0],["2023-10-24",6.16,6.42,6.16,6.4,318200.0],["2023-10-25",6.38,6.4,6.23,6.27,240500.0],["2023-10-26",6.27,6.39,6.2,6.31,202200.0],["2023-10-27",6.29,6.35,6.14,6.2,335300.0],["2023-10-30",6.21,6.32,6.18,6.24,203600.0],["2023-10-31",6.24,6.55,6.2,6.51,320500.0],["2023-11-01",6.54,6.6,6.4,6.59,317200.0],["2023-11-02",6.65,6.72,6.4,6.46,286500.0],["2023-11-03",6.53,6.73,6.47,6.65,269900.0],["2023-11-06",6.7,6.7,6.5,6.56,237000.0],["2023-11-07",6.55,6.85,6.16,6.8,562900.0],["2023-11-08",6.71,6.83,6.45,6.5,286500.0],["2023-11-09",6.5,6.5,6.08,6.13,487500.0],["2023-11-10",6.14,6.3,6.06,6.27,318500.0],["2023-11-13",6.25,6.35,6.13,6.33,300900.0],["2023-11-14",6.48,6.55,6.3,6.38,386100.0],["2023-11-15",6.36,6.54,6.3,6.43,397500.0],["2023-11-16",6.46,6.46,6.1,6.31,400000.0],["2023-11-17",6.37,6.37,6.19,6.33,418600.0],["2023-11-20",6.35,6.59,6.33,6.5,456600.0],["2023-11-21",6.45,6.66,6.42,6.6,337700.0],["2023-11-22",6.68,6.75,6.6,6.72,267500.0],["2023-11-24",6.72,6.89,6.69,6.85,155300.0],["2023-11-27",6.85,7.09,6.73,6.87,554400.0],["2023-11-28",6.92,7.14,6.85,7.07,1183100.0],["2023-11-29",7.08,7.27,7.02,7.14,555800.0],["2023-11-30",7.21,7.41,7.09,7.16,602400.0],["2023-12-01",7.16,7.31,6.82,7.27,731200.0],["2023-12-04",7.28,7.78,7.07,7.42,1792800.0],["2023-12-05",7.39,7.4,6.83,6.9,730700.0],["2023-12-06",6.92,7.41,6.85,7.18,593500.0],["2023-12-07",7.14,7.39,7.09,7.2,464800.0],["2023-12-08",7.2,7.35,7.11,7.23,296200.0],["2023-12-11",7.23,7.23,6.97,7.16,474400.0],["2023-12-12",7.11,7.58,6.86,7.24,1372400.0],["2023-12-13",7.22,7.25,6.9,7.15,924800.0],["2023-12-14",7.2,7.31,7.03,7.29,827100.0],["2023-12-15",7.48,7.54,7.2,7.45,1278100.0],["2023-12-18",7.51,7.59,7.34,7.47,907800.0],["2023-12-19",7.7,8.02,7.62,7.89,1351900.0],["2023-12-20",7.92,11.35,7.76,10.7,15647400.0],["2023-12-21",11.09,11.59,10.61,11.27,4371500.0],["2023-12-22",11.43,11.8,11.34,11.77,1703700.0],["2023-12-26",11.55,11.99,11.43,11.62,1312000.0],["2023-12-27",11.6,12.23,11.6,12.19,1188200.0],["2023-12-28",12.22,12.3,11.83,12.07,1062900.0],["2023-12-29",12.07,12.36,11.92,12.03,788300.0],["2024-01-02",11.93,12.01,11.4,11.53,1579300.0],["2024-01-03",11.49,11.95,11.26,11.35,669900.0],["2024-01-04",11.45,12.52,11.38,12.26,1654800.0],["2024-01-05",12.63,13.26,12.03,12.66,2129400.0],["2024-01-08",12.76,12.94,12.39,12.86,914600.0],["2024-01-09",12.94,13.18,12.76,13.17,950000.0],["2024-01-10",13.17,13.17,12.56,12.63,803700.0],["2024-01-11",12.5,12.71,11.92,12.5,1286700.0],["2024-01-12",12.6,12.73,12.34,12.44,640200.0],["2024-01-16",12.5,12.5,12.22,12.38,694400.0],["2024-01-17",12.48,13.86,12.39,13.43,1850200.0],["2024-01-18",13.47,13.5,12.85,13.34,1802100.0],["2024-01-19",13.33,13.33,12.77,12.89,1054200.0],["2024-01-22",12.95,13.15,12.62,13.03,800500.0],["2024-01-23",13.11,13.48,12.24,12.25,1970400.0],["2024-01-24",12.49,12.52,11.6,12.06,1922300.0],["2024-01-25",11.14,12.57,11.11,11.97,2366700.0],["2024-01-26",11.95,12.17,11.83,12.17,803800.0],["2024-01-29",12.19,12.58,11.86,12.51,597900.0],["2024-01-30",12.41,13.0,12.38,12.61,871800.0],["2024-01-31",12.7,13.1,12.51,12.78,591200.0],["2024-02-01",12.77,13.68,12.66,13.6,740400.0],["2024-02-02",13.76,13.76,13.17,13.58,577400.0],["2024-02-05",13.69,13.69,13.0,13.54,603100.0],["2024-02-06",13.53,13.74,13.26,13.54,427700.0],["2024-02-07",13.59,14.67,13.44,14.58,1804500.0],["2024-02-08",14.5,14.79,14.05,14.68,887600.0],["2024-02-09",14.78,14.99,14.58,14.81,591100.0],["2024-02-12",14.81,15.15,14.63,15.06,1318400.0],["2024-02-13",14.75,15.09,14.21,14.31,1001800.0],["2024-02-14",14.5,14.97,14.38,14.8,588200.0],["2024-02-15",14.93,15.0,14.62,14.83,485800.0],["2024-02-16",14.75,14.92,14.44,14.59,495700.0],["2024-02-20",14.5,14.51,12.8,14.13,1256100.0],["2024-02-21",14.02,14.46,13.98,14.26,473400.0],["2024-02-22",14.36,14.57,14.03,14.04,542900.0],["2024-02-23",14.06,14.4,14.05,14.32,310000.0],["2024-02-26",14.36,14.71,14.32,14.62,372600.0],["2024-02-27",14.74,14.89,14.52,14.69,383700.0],["2024-02-28",14.62,14.8,14.2,14.39,385500.0],["2024-02-29",14.55,14.62,14.07,14.16,1306100.0],["2024-03-01",14.17,14.75,14.17,14.52,688400.0],["2024-03-04",14.55,14.55,13.66,13.69,620600.0],["2024-03-05",13.66,13.89,13.58,13.79,477600.0],["2024-03-06",13.89,13.97,13.35,13.63,1013300.0],["2024-03-07",13.73,13.82,13.0,13.66,1014700.0],["2024-03-08",13.89,14.33,13.88,14.04,773500.0],["2024-03-11",14.04,14.07,13.23,13.61,730500.0],["2024-03-12",13.66,14.41,13.61,13.98,1055400.0],["2024-03-13",14.07,14.85,13.45,14.73,920900.0],["2024-03-14",15.1,16.51,14.86,15.32,1703900.0],["2024-03-15",15.14,16.16,15.1,15.9,1754300.0],["2024-03-18",15.77,16.21,15.53,15.56,1059500.0],["2024-03-19",15.5,16.17,15.28,16.02,568100.0],["2024-03-20",16.01,16.01,15.41,15.9,571400.0],["2024-03-21",15.94,16.37,15.7,16.24,745300.0],["2024-03-22",16.72,16.99,16.38,16.73,672200.0],["2024-03-25",16.67,16.92,15.53,15.67,1171200.0],["2024-03-26",15.75,16.17,15.75,15.92,654600.0],["2024-03-27",15.75,15.8,14.26,15.07,1503400.0],["2024-03-28",15.02,15.12,14.63,14.75,2048800.0],["2024-04-01",15.49,15.51,14.6,14.92,1284300.0],["2024-04-02",15.0,15.6,14.84,15.38,758600.0],["2024-04-03",15.3,15.83,15.26,15.35,509500.0],["2024-04-04",15.43,15.61,15.18,15.3,511600.0],["2024-04-05",15.3,15.9,15.15,15.71,508400.0],["2024-04-08",15.65,15.76,15.13,15.13,431600.0],["2024-04-09",15.15,15.2,14.63,14.96,687400.0],["2024-04-10",14.74,15.14,14.64,14.83,906900.0],["2024-04-11",14.83,15.77,14.7,15.33,1256500.0],["2024-04-12",15.33,15.34,13.82,13.95,1234300.0],["2024-04-15",14.03,14.43,13.66,13.68,610300.0],["2024-04-16",13.68,13.92,13.48,13.58,477600.0],["2024-04-17",13.44,13.9,13.32,13.86,658200.0],["2024-04-18",13.86,14.24,13.6,13.81,675000.0],["2024-04-19",13.68,13.97,12.85,13.29,829400.0],["2024-04-22",13.41,13.67,13.1,13.18,1310700.0],["2024-04-23",13.35,13.66,12.92,12.95,1162600.0],["2024-04-24",12.97,13.07,12.4,12.55,1125800.0],["2024-04-25",12.5,12.5,11.8,12.37,1197300.0],["2024-04-26",12.37,12.6,12.21,12.53,527400.0],["2024-04-29",12.35,12.88,12.35,12.47,430800.0],["2024-04-30",12.63,13.12,12.57,12.85,784800.0],["2024-05-01",12.85,13.42,12.85,13.17,1000500.0],["2024-05-02",13.25,13.35,12.85,12.98,478400.0],["2024-05-03",13.15,13.23,12.66,12.79,348200.0],["2024-05-06",12.79,13.09,12.67,12.69,698500.0],["2024-05-07",12.71,13.03,12.59,12.84,785400.0],["2024-05-08",12.7,12.75,12.19,12.5,595300.0],["2024-05-09",12.45,12.56,12.31,12.48,321800.0],["2024-05-10",12.35,12.52,11.99,12.06,637100.0],["2024-05-13",12.09,12.37,12.01,12.14,579400.0],["2024-05-14",11.95,12.47,11.65,11.96,1020100.0],["2024-05-15",11.9,12.36,11.7,12.29,591600.0],["2024-05-16",12.31,13.04,12.2,12.74,839700.0],["2024-05-17",12.72,12.72,12.32,12.71,661700.0],["2024-05-20",12.9,13.42,12.76,13.35,689700.0],["2024-05-21",13.49,13.56,12.95,13.25,606000.0],["2024-05-22",13.28,13.49,13.06,13.13,473500.0],["2024-05-23",13.16,13.37,12.67,12.84,499300.0],["2024-05-24",12.85,12.95,12.36,12.42,548200.0],["2024-05-28",12.4,12.55,11.69,12.29,1029000.0],["2024-05-29",12.29,12.53,11.96,12.42,509500.0],["2024-05-30",12.48,12.96,12.29,12.86,931500.0],["2024-05-31",12.91,13.33,12.72,12.87,1386300.0],["2024-06-03",14.55,15.19,14.25,14.5,1809500.0],["2024-06-04",14.36,14.52,14.0,14.26,585300.0],["2024-06-05",14.27,14.27,13.7,13.81,742200.0],["2024-06-06",13.83,14.1,13.64,13.92,408700.0],["2024-06-07",14.03,14.03,13.55,13.77,388600.0],["2024-06-10",13.67,13.86,13.44,13.85,611500.0],["2024-06-11",13.82,13.86,13.5,13.81,456200.0],["2024-06-12",14.01,14.2,13.04,13.32,888200.0],["2024-06-13",13.32,13.46,13.0,13.43,632000.0],["2024-06-14",13.47,13.49,12.78,12.94,913500.0],["2024-06-17",12.92,13.64,12.92,13.33,950700.0],["2024-06-18",13.3,13.45,12.5,12.52,1062400.0],["2024-06-20",12.49,12.8,12.16,12.28,744600.0],["2024-06-21",12.34,12.55,12.14,12.2,1985800.0],["2024-06-24",12.22,12.62,11.9,12.6,1068000.0],["2024-06-25",12.52,12.74,12.23,12.28,812100.0],["2024-06-26",12.28,12.36,11.98,12.32,567600.0],["2024-06-27",12.35,12.47,12.08,12.38,558800.0],["2024-06-28",12.39,12.4,11.73,12.0,2466500.0],["2024-07-01",12.05,12.27,11.85,12.04,558900.0],["2024-07-02",12.03,12.15,11.81,11.83,557700.0],["2024-07-03",11.9,12.17,11.78,11.96,286800.0],["2024-07-05",11.92,12.24,11.8,12.23,426500.0],["2024-07-08",12.35,12.63,12.25,12.44,669800.0],["2024-07-09",12.4,12.79,12.39,12.63,565700.0],["2024-07-10",12.63,12.71,12.38,12.5,264700.0],["2024-07-11",12.3,12.72,12.3,12.47,602600.0],["2024-07-12",12.65,12.66,12.37,12.61,521100.0],["2024-07-15",12.58,12.72,12.27,12.44,933400.0],["2024-07-16",12.75,13.24,12.61,12.83,1122300.0],["2024-07-17",12.75,12.75,11.11,11.34,2707700.0],["2024-07-18",11.4,11.77,10.88,10.99,1623000.0],["2024-07-19",11.13,11.35,10.68,11.08,1025500.0],["2024-07-22",11.15,11.45,11.0,11.36,786900.0],["2024-07-23",11.39,11.78,11.09,11.55,1237000.0],["2024-07-24",11.48,11.68,11.28,11.34,854600.0],["2024-07-25",11.36,11.6,11.23,11.46,659600.0],["2024-07-26",11.57,11.64,11.29,11.63,436100.0],["2024-07-29",11.56,11.95,11.46,11.61,445200.0],["2024-07-30",11.73,11.87,11.34,11.54,529500.0],["2024-07-31",11.57,12.16,11.46,11.93,563600.0],["2024-08-01",12.01,12.01,11.47,11.59,559500.0],["2024-08-02",11.33,11.52,11.07,11.23,802900.0],["2024-08-05",10.55,11.13,10.33,11.01,802900.0],["2024-08-06",11.14,11.51,10.95,11.06,537700.0],["2024-08-07",11.3,11.36,10.42,10.68,1297200.0],["2024-08-08",10.82,11.56,10.81,11.38,632500.0],["2024-08-09",11.39,11.91,11.39,11.65,513600.0],["2024-08-12",11.66,12.26,11.52,12.21,502300.0],["2024-08-13",12.28,13.5,12.07,13.29,3255000.0],["2024-08-14",13.65,14.0,13.31,13.74,1591100.0],["2024-08-15",13.9,14.15,13.46,13.83,1143400.0],["2024-08-16",14.05,14.41,13.84,14.11,864300.0],["2024-08-19",8.95,10.25,8.26,9.79,15437300.0],["2024-08-20",9.67,10.15,9.35,9.6,2565500.0],["2024-08-21",9.6,10.09,9.35,9.98,2533800.0],["2024-08-22",9.97,9.97,9.5,9.63,917300.0],["2024-08-23",9.64,10.18,9.58,9.97,1257400.0],["2024-08-26",10.0,10.04,9.58,9.83,717100.0],["2024-08-27",9.75,9.89,9.49,9.65,822800.0],["2024-08-28",9.62,9.68,9.5,9.54,710100.0],["2024-08-29",9.57,9.87,9.5,9.54,1099700.0],["2024-08-30",9.58,9.68,9.49,9.51,816100.0],["2024-09-03",9.5,9.66,9.09,9.1,1341300.0],["2024-09-04",9.05,9.23,8.76,8.94,993800.0],["2024-09-05",8.97,9.16,8.81,9.05,848900.0],["2024-09-06",9.03,9.38,8.96,9.1,970000.0],["2024-09-09",9.05,9.47,9.05,9.21,650600.0],["2024-09-10",9.2,9.21,8.75,8.9,612400.0],["2024-09-11",9.43,10.45,9.3,10.15,2377700.0],["2024-09-12",10.12,10.31,9.68,9.72,1305500.0],["2024-09-13",9.8,10.01,9.74,9.8,782500.0],["2024-09-16",9.77,10.44,9.76,10.0,1016800.0],["2024-09-17",10.35,10.61,9.75,9.78,1200000.0],["2024-09-18",9.8,10.1,9.68,9.91,1145500.0],["2024-09-19",10.1,10.48,9.91,10.27,1059000.0],["2024-09-20",10.25,10.25,9.92,9.95,1536800.0],["2024-09-23",9.87,9.98,9.73,9.93,846300.0],["2024-09-24",9.93,10.14,9.9,10.12,909400.0],["2024-09-25",10.17,10.44,9.97,10.31,1551400.0],["2024-09-26",10.45,10.48,9.98,10.14,876600.0],["2024-09-27",10.19,10.19,9.96,10.01,398000.0],["2024-09-30",9.91,10.19,9.89,10.0,541200.0],["2024-10-01",9.97,10.3,9.85,10.22,1076500.0],["2024-10-02",10.28,10.35,9.96,10.01,555100.0],["2024-10-03",10.09,10.49,10.06,10.09,656200.0],["2024-10-04",10.13,10.21,9.96,10.03,853400.0],["2024-10-07",10.06,11.81,10.03,11.15,3302300.0],["2024-10-08",11.17,11.48,11.0,11.02,1217900.0],["2024-10-09",11.02,11.39,10.93,11.1,811800.0],["2024-10-10",10.7,11.1,10.69,11.04,811100.0],["2024-10-11",11.04,11.15,10.96,11.09,624000.0],["2024-10-14",11.1,11.66,11.02,11.14,573800.0],["2024-10-15",11.1,11.48,11.05,11.38,774500.0],["2024-10-16",11.61,11.84,11.32,11.63,1273000.0],["2024-10-17",11.69,11.81,11.33,11.46,711800.0],["2024-10-18",11.5,11.57,11.12,11.14,837600.0],["2024-10-21",11.22,11.27,10.87,11.09,1005800.0],["2024-10-22",11.1,11.27,11.0,11.2,605400.0],["2024-10-23",11.2,11.34,10.98,11.08,675800.0],["2024-10-24",11.1,11.18,10.96,11.05,483900.0],["2024-10-25",11.17,11.33,10.94,11.01,443400.0],["2024-10-28",11.22,11.48,10.95,11.03,646500.0],["2024-10-29",10.99,11.07,10.92,11.04,670600.0],["2024-10-30",11.01,11.08,10.94,11.01,500500.0],["2024-10-31",11.01,11.01,10.77,10.85,577700.0],["2024-11-01",10.99,11.08,10.81,10.98,646200.0],["2024-11-04",10.95,10.96,10.45,10.46,896600.0],["2024-11-05",10.44,10.55,10.17,10.43,857600.0],["2024-11-06",10.77,10.77,10.31,10.64,877400.0],["2024-11-07",10.66,10.98,10.61,10.83,683300.0],["2024-11-08",10.84,11.06,10.63,11.03,626300.0],["2024-11-11",11.09,11.11,10.68,10.73,771400.0],["2024-11-12",10.65,10.82,10.51,10.63,895900.0],["2024-11-13",10.7,10.95,10.2,10.27,1002400.0],["2024-11-14",10.31,10.68,9.99,10.03,1208400.0],["2024-11-15",10.12,10.15,9.78,9.84,961800.0],["2024-11-18",9.85,9.98,9.73,9.82,592500.0],["2024-11-19",9.82,10.16,9.71,10.16,680900.0],["2024-11-20",10.15,10.31,9.96,10.12,759900.0],["2024-11-21",10.12,10.35,9.93,10.15,567300.0],["2024-11-22",10.15,10.73,10.02,10.65,1049100.0],["2024-11-25",10.74,11.3,10.7,11.25,1345800.0],["2024-11-26",11.3,11.63,11.16,11.42,870100.0],["2024-11-27",11.44,11.65,11.33,11.62,485700.0],["2024-11-29",11.63,11.73,11.37,11.55,403600.0],["2024-12-02",11.51,11.51,11.21,11.23,638700.0],["2024-12-03",11.17,11.38,11.07,11.26,1424000.0],["2024-12-04",11.21,11.45,11.02,11.09,1148500.0],["2024-12-05",11.14,11.79,11.03,11.48,1462100.0],["2024-12-06",11.42,11.49,10.75,11.01,1017100.0],["2024-12-09",11.08,11.11,10.73,11.0,709000.0],["2024-12-10",11.0,11.05,10.52,10.75,996100.0],["2024-12-11",10.75,11.11,10.56,10.94,718800.0],["2024-12-12",11.0,11.32,10.81,11.01,791900.0],["2024-12-13",11.05,11.13,10.77,10.92,472500.0],["2024-12-16",10.86,11.26,10.82,11.03,558600.0],["2024-12-17",10.96,11.35,10.89,11.31,393400.0],["2024-12-18",11.33,11.44,10.47,10.69,739900.0],["2024-12-19",10.81,10.89,10.37,10.59,687400.0],["2024-12-20",10.59,11.22,10.51,11.1,2698800.0],["2024-12-23",11.13,11.47,10.96,11.44,654300.0],["2024-12-24",11.48,11.66,11.31,11.53,341000.0],["2024-12-26",11.55,11.91,11.34,11.8,481800.0],["2024-12-27",11.73,11.87,11.46,11.57,509300.0],["2024-12-30",11.43,11.7,11.39,11.51,355500.0],["2024-12-31",11.6,11.77,11.55,11.76,423500.0],["2025-01-02",11.81,12.22,11.75,12.1,907400.0],["2025-01-03",12.08,12.51,11.97,12.29,645600.0],["2025-01-06",12.37,12.38,12.08,12.18,877300.0],["2025-01-07",12.24,12.57,12.1,12.4,845800.0],["2025-01-08",12.4,12.58,12.25,12.46,607400.0],["2025-01-10",12.45,12.53,12.15,12.19,594000.0],["2025-01-13",11.99,12.1,11.5,11.76,799900.0],["2025-01-14",11.77,11.88,11.34,11.36,553000.0],["2025-01-15",11.53,12.31,11.45,12.14,1231800.0],["2025-01-16",12.26,12.66,12.0,12.51,852000.0],["2025-01-17",12.58,12.93,12.31,12.89,1074900.0],["2025-01-21",13.0,13.78,12.93,13.62,1493500.0],["2025-01-22",13.61,14.0,13.58,13.95,1793800.0],["2025-01-23",13.89,14.44,13.7,14.4,1260900.0],["2025-01-24",14.33,14.8,14.16,14.36,818700.0],["2025-01-27",14.33,14.35,13.87,14.01,1197000.0],["2025-01-28",14.01,14.31,13.7,14.2,771800.0],["2025-01-29",14.2,14.36,14.07,14.26,410100.0],["2025-01-30",14.36,14.46,14.05,14.41,546400.0],["2025-01-31",14.45,14.72,14.08,14.23,861200.0],["2025-02-03",14.0,14.39,13.89,14.33,1056400.0],["2025-02-04",14.42,15.29,14.33,15.15,666800.0],["2025-02-05",15.24,15.75,15.03,15.74,1426900.0],["2025-02-06",15.81,16.18,15.52,15.96,884200.0],["2025-02-07",16.01,16.02,15.38,15.75,808500.0],["2025-02-10",15.93,16.35,15.76,16.22,782200.0],["2025-02-11",16.08,16.27,15.69,16.26,753100.0],["2025-02-12",15.97,16.33,15.97,16.26,752200.0],["2025-02-13",16.38,16.38,15.98,16.14,410300.0],["2025-02-14",16.27,16.27,15.93,16.2,414900.0],["2025-02-18",16.37,16.59,16.21,16.45,697000.0],["2025-02-19",16.1,16.78,16.1,16.52,676200.0],["2025-02-20",16.47,16.81,16.37,16.5,421800.0],["2025-02-21",16.72,16.74,16.1,16.11,575100.0],["2025-02-24",16.07,16.19,15.65,15.89,701300.0],["2025-02-25",15.95,15.97,15.38,15.45,647100.0],["2025-02-26",15.66,15.66,15.29,15.48,835200.0],["2025-02-27",15.68,15.94,14.45,15.36,1870700.0],["2025-02-28",15.4,15.53,15.17,15.49,1075700.0],["2025-03-03",15.45,15.65,14.68,14.87,1214800.0],["2025-03-04",14.63,15.43,14.63,15.2,1419500.0],["2025-03-05",15.2,15.57,15.08,15.53,705700.0],["2025-03-06",15.24,15.48,14.81,14.86,680400.0],["2025-03-07",15.01,15.02,14.34,14.82,866700.0],["2025-03-10",14.61,14.61,13.58,13.83,1824400.0],["2025-03-11",13.81,14.17,13.5,13.9,1101500.0],["2025-03-12",14.34,14.61,13.94,14.5,1254600.0],["2025-03-13",14.41,14.45,13.82,14.03,788200.0],["2025-03-14",14.1,14.47,14.05,14.43,949400.0],["2025-03-17",14.45,14.86,14.37,14.79,587200.0],["2025-03-18",14.84,14.98,14.41,14.74,956700.0],["2025-03-19",14.38,15.07,14.04,14.92,1002400.0],["2025-03-20",14.55,15.53,14.55,15.44,1210400.0],["2025-03-21",15.18,15.62,15.08,15.12,1057000.0],["2025-03-24",15.33,15.86,15.08,15.66,794600.0],["2025-03-25",15.73,15.77,15.47,15.6,676200.0],["2025-03-26",15.62,15.7,14.87,14.87,630000.0],["2025-03-27",14.87,15.54,14.84,15.24,525000.0],["2025-03-28",15.27,15.59,14.93,15.09,588600.0],["2025-03-31",14.82,14.97,14.41,14.75,1098500.0],["2025-04-01",14.75,15.09,14.43,14.51,828500.0],["2025-04-02",14.4,14.75,14.14,14.52,832700.0],["2025-04-03",14.02,14.39,13.91,14.13,763500.0],["2025-04-04",13.63,14.02,12.78,12.9,1900900.0],["2025-04-07",12.5,13.35,11.95,12.43,2454900.0],["2025-04-08",13.19,13.2,11.84,11.99,1653900.0],["2025-04-09",11.75,12.94,11.26,12.77,3053600.0],["2025-04-10",12.63,12.94,12.13,12.39,1217200.0],["2025-04-11",12.46,13.5,12.24,13.47,2034200.0],["2025-04-14",13.74,14.0,13.32,13.83,949700.0],["2025-04-15",14.0,14.06,13.34,13.6,698100.0],["2025-04-16",13.52,13.87,13.42,13.68,704100.0],["2025-04-17",13.72,14.06,13.49,13.72,597900.0],["2025-04-21",13.67,13.87,13.11,13.29,678800.0],["2025-04-22",13.41,13.66,13.13,13.49,829300.0],["2025-04-23",13.94,14.22,13.54,13.55,648600.0],["2025-04-24",13.49,14.08,13.49,14.03,539200.0],["2025-04-25",13.89,14.14,13.69,14.12,584700.0],["2025-04-28",14.11,14.39,14.03,14.23,595900.0],["2025-04-29",14.12,14.27,12.86,13.51,3255600.0],["2025-04-30",13.46,14.27,13.4,13.97,1674000.0],["2025-05-01",13.98,14.33,13.81,13.98,812600.0],["2025-05-02",14.17,16.3,14.09,15.83,3987600.0],["2025-05-05",15.83,16.48,15.72,16.12,1885000.0],["2025-05-06",16.0,16.16,15.43,15.54,1370800.0],["2025-05-07",15.54,16.01,15.48,15.53,1156800.0],["2025-05-08",15.33,15.85,14.97,15.35,1264400.0],["2025-05-09",15.53,15.72,15.22,15.26,753200.0],["2025-05-12",15.63,16.27,15.33,15.75,1072100.0],["2025-05-13",15.87,16.17,15.44,15.99,884000.0],["2025-05-14",16.03,18.89,15.95,18.65,3191500.0],["2025-05-15",18.73,19.41,18.28,19.3,1979300.0],["2025-05-16",19.3,19.41,18.66,18.88,1091000.0],["2025-05-19",18.16,18.38,16.27,17.03,3695700.0],["2025-05-20",17.04,17.46,16.39,17.02,1567900.0],["2025-05-21",16.99,17.28,16.45,16.66,1759800.0],["2025-05-22",16.53,16.57,15.35,15.56,2156000.0],["2025-05-23",15.56,17.88,15.01,15.35,4750800.0],["2025-05-27",15.71,16.05,14.62,15.6,2674500.0],["2025-05-28",15.62,15.69,14.09,14.18,2376600.0],["2025-05-29",14.31,15.2,13.94,15.0,1843300.0],["2025-05-30",14.95,15.18,14.5,14.92,1913100.0],["2025-06-02",16.74,17.88,15.95,16.87,4733800.0],["2025-06-03",17.05,17.2,16.28,16.53,2386400.0],["2025-06-04",16.52,18.09,16.46,17.6,2400200.0],["2025-06-05",17.67,18.43,17.47,18.02,2892200.0],["2025-06-06",18.24,18.59,17.91,18.14,1345700.0],["2025-06-09",18.28,18.6,17.86,18.02,1482100.0],["2025-06-10",14.65,15.26,13.6,14.98,11668800.0],["2025-06-11",14.91,15.06,13.86,14.13,5299400.0],["2025-06-12",13.98,14.87,13.92,14.45,3143900.0],["2025-06-13",14.17,14.44,14.01,14.1,1847100.0],["2025-06-16",14.26,14.63,14.0,14.09,1441100.0],["2025-06-17",14.03,14.13,13.39,13.59,2361000.0],["2025-06-18",13.53,13.76,13.28,13.64,1466400.0],["2025-06-20",13.66,13.7,13.15,13.17,1905200.0],["2025-06-23",13.12,13.61,12.85,13.26,2048500.0],["2025-06-24",13.5,13.79,13.09,13.78,1808100.0],["2025-06-25",13.83,13.83,13.1,13.6,1647600.0],["2025-06-26",13.68,13.75,12.5,12.83,3672800.0],["2025-06-27",12.79,13.37,12.62,13.1,2085600.0],["2025-06-30",13.1,13.19,12.33,12.46,2301800.0],["2025-07-01",12.43,12.62,11.85,12.0,2424700.0],["2025-07-02",12.05,12.4,11.89,12.06,1479600.0],["2025-07-03",12.1,12.3,11.89,12.19,1028200.0],["2025-07-07",12.19,12.5,11.86,12.45,1877100.0],["2025-07-08",12.5,12.87,12.21,12.78,2776800.0],["2025-07-09",13.0,13.51,12.88,13.48,3002500.0],["2025-07-10",13.45,14.16,13.24,14.15,2516200.0],["2025-07-11",14.12,14.15,13.76,14.09,1474800.0],["2025-07-14",14.17,14.99,13.88,14.48,2997600.0],["2025-07-15",14.56,14.56,14.12,14.51,1279300.0],["2025-07-16",14.56,14.67,14.1,14.19,1609500.0],["2025-07-17",14.1,14.64,14.04,14.6,1563000.0],["2025-07-18",14.7,14.97,14.25,14.54,1765900.0],["2025-07-21",14.54,15.39,14.42,15.1,2073700.0],["2025-07-22",15.16,16.74,15.12,16.6,3956200.0],["2025-07-23",16.7,17.77,16.51,17.75,4076300.0],["2025-07-24",17.76,18.97,17.68,18.77,3303800.0],["2025-07-25",18.75,19.76,18.52,19.6,3767700.0],["2025-07-28",19.63,19.94,19.26,19.82,3025400.0],["2025-07-29",19.69,20.13,18.98,19.26,2708600.0],["2025-07-30",19.24,20.33,19.06,19.11,2591300.0],["2025-07-31",19.05,19.34,18.31,18.69,1731200.0],["2025-08-01",18.48,18.95,16.82,17.68,3309900.0],["2025-08-04",18.2,19.95,17.82,19.48,2824200.0],["2025-08-05",19.49,20.09,19.14,20.07,2819600.0],["2025-08-06",19.74,20.57,19.59,20.31,1886800.0],["2025-08-07",20.35,20.36,19.18,19.21,1875200.0],["2025-08-08",19.4,20.64,19.02,20.45,2390500.0],["2025-08-11",19.91,21.27,19.9,21.2,3501400.0],["2025-08-12",22.9,24.83,21.61,24.1,10690200.0],["2025-08-13",24.85,25.31,23.83,25.2,5224100.0],["2025-08-14",24.89,26.65,24.53,26.09,4267400.0],["2025-08-15",26.53,26.53,25.75,25.95,2837900.0],["2025-08-18",26.25,27.75,26.0,27.72,3294500.0],["2025-08-19",27.72,28.0,26.71,27.11,2243900.0],["2025-08-20",27.07,27.43,26.47,27.35,2629200.0],["2025-08-21",27.35,27.88,26.96,27.3,1540600.0],["2025-08-22",27.3,27.69,26.17,26.84,2601600.0],["2025-08-25",26.95,27.04,26.06,26.25,2221500.0],["2025-08-26",26.15,27.8,26.15,27.73,2869000.0],["2025-08-27",27.64,28.82,27.3,28.0,1601000.0],["2025-08-28",28.16,28.56,27.23,27.46,1818200.0],["2025-08-29",27.39,27.79,26.86,27.68,2174400.0],["2025-09-02",29.05,29.28,27.81,28.58,3973300.0],["2025-09-03",28.24,29.94,28.24,29.22,2897900.0],["2025-09-04",29.17,29.33,28.2,28.84,1607800.0],["2025-09-05",29.25,29.43,28.28,28.85,1409800.0],["2025-09-08",28.85,28.9,27.67,27.98,2122000.0],["2025-09-09",28.01,28.22,27.15,27.8,2077400.0],["2025-09-10",27.65,27.98,27.26,27.29,2360100.0],["2025-09-11",27.3,27.64,26.71,27.0,1586700.0],["2025-09-12",26.83,27.14,25.64,25.99,2211400.0],["2025-09-15",25.95,26.92,25.34,26.77,2882900.0],["2025-09-16",26.59,28.0,26.0,26.03,1724600.0],["2025-09-17",26.05,26.66,24.97,25.0,2318600.0],["2025-09-18",25.03,25.38,24.63,24.67,2234700.0],["2025-09-19",24.76,24.8,23.5,23.78,4389700.0],["2025-09-22",24.0,24.2,22.38,22.9,4607100.0],["2025-09-23",22.55,22.71,21.94,22.45,3091000.0],["2025-09-24",22.48,22.67,21.85,21.94,2500400.0],["2025-09-25",22.48,24.61,22.22,22.45,7225700.0],["2025-09-26",22.23,22.4,21.15,21.8,3722000.0],["2025-09-29",21.7,22.93,21.53,22.8,2983100.0],["2025-09-30",22.87,23.33,22.68,22.74,3013800.0],["2025-10-01",22.25,22.84,21.71,22.05,2595800.0],["2025-10-02",22.25,22.51,21.35,21.9,1790800.0],["2025-10-03",21.98,22.62,21.91,22.43,1676300.0],["2025-10-06",22.53,23.29,22.27,22.86,2303600.0],["2025-10-07",22.95,24.3,22.6,24.03,3032600.0],["2025-10-08",24.12,25.12,23.78,24.08,3152100.0],["2025-10-09",24.06,24.46,23.18,24.25,2342200.0],["2025-10-10",24.46,24.46,22.74,23.19,1960700.0],["2025-10-13",23.51,24.1,23.07,23.77,1726300.0],["2025-10-14",23.76,23.84,22.39,22.77,1840600.0],["2025-10-15",22.94,23.47,22.75,23.16,1994200.0],["2025-10-16",23.3,24.65,22.92,23.18,4002300.0],["2025-10-17",22.59,23.23,22.14,22.48,1924200.0],["2025-10-20",22.79,24.45,22.5,24.44,2111700.0],["2025-10-21",24.26,24.85,23.59,23.59,1676200.0],["2025-10-22",23.33,23.82,22.08,22.34,2274000.0],["2025-10-23",22.29,22.84,21.94,22.02,1635900.0],["2025-10-24",22.45,22.73,22.1,22.38,1008100.0],["2025-10-27",22.6,23.24,22.44,22.76,1427900.0],["2025-10-28",22.87,24.38,22.56,23.15,2510900.0],["2025-10-29",23.3,23.94,22.05,22.45,2790800.0],["2025-10-30",22.27,23.59,22.26,23.2,1703300.0],["2025-10-31",23.39,24.72,23.04,24.36,3088500.0],["2025-11-03",27.12,27.23,22.21,25.22,7284000.0],["2025-11-04",24.74,29.02,24.74,27.91,5433100.0],["2025-11-05",27.12,27.9,25.89,26.42,2871000.0],["2025-11-06",26.38,26.71,25.4,25.6,1792600.0],["2025-11-07",25.47,26.16,24.95,26.09,1824500.0],["2025-11-10",26.38,28.09,26.38,27.26,2653400.0],["2025-11-11",27.05,27.92,26.64,27.78,2359500.0],["2025-11-12",27.98,28.37,26.6,28.31,1999300.0],["2025-11-13",28.61,28.94,26.88,26.94,2039800.0],["2025-11-14",26.4,29.17,26.4,28.04,2041900.0],["2025-11-17",28.04,28.98,27.67,28.4,1417200.0],["2025-11-18",28.04,30.88,27.94,30.2,4384500.0],["2025-11-19",30.21,30.21,29.0,29.64,2218200.0],["2025-11-20",30.15,30.5,28.19,28.56,2416600.0],["2025-11-21",28.06,29.51,27.76,29.11,2174200.0],["2025-11-24",29.11,29.91,28.0,29.87,1874900.0],["2025-11-25",30.57,32.41,30.0,32.26,2203000.0],["2025-11-26",32.2,32.8,31.51,31.72,1863900.0],["2025-11-28",31.9,32.66,31.72,32.63,681300.0],["2025-12-01",32.19,32.31,31.55,32.05,1089800.0],["2025-12-02",31.96,32.19,30.6,30.79,1618600.0],["2025-12-03",30.98,33.84,30.5,33.74,2056900.0],["2025-12-04",33.53,34.08,33.0,33.92,880800.0],["2025-12-05",34.12,34.75,33.38,34.41,1023400.0],["2025-12-08",34.21,35.23,33.5,35.01,1421000.0],["2025-12-09",34.97,35.54,33.97,34.04,948700.0],["2025-12-10",33.9,34.55,32.4,32.68,1849800.0],["2025-12-11",32.68,33.48,32.11,32.59,930200.0],["2025-12-12",32.71,33.75,32.65,33.38,928100.0],["2025-12-15",33.66,34.68,33.51,34.19,1012900.0],["2025-12-16",33.94,35.4,33.63,35.26,1356000.0],["2025-12-17",35.03,35.26,33.95,34.03,910200.0],["2025-12-18",34.5,34.95,33.45,33.67,745300.0],["2025-12-19",33.63,35.17,33.63,34.53,1856700.0],["2025-12-22",35.24,36.11,34.6,35.78,953900.0],["2025-12-23",35.6,36.09,35.06,35.24,627400.0],["2025-12-24",35.41,36.41,35.13,35.79,409500.0],["2025-12-26",36.24,36.24,34.37,34.41,673800.0],["2025-12-29",34.28,35.24,34.28,34.75,825700.0],["2025-12-30",34.76,35.03,34.09,34.43,1015800.0],["2025-12-31",34.13,35.2,33.92,34.49,944800.0],["2026-01-02",34.54,34.88,30.76,31.4,2881900.0],["2026-01-05",31.36,32.55,30.28,32.15,1728000.0],["2026-01-06",31.89,31.92,29.3,30.72,1914500.0],["2026-01-07",31.19,31.6,30.25,30.99,1530900.0],["2026-01-08",30.77,32.33,30.35,31.76,1104500.0],["2026-01-09",31.76,38.16,29.41,35.86,7985200.0],["2026-01-12",37.0,39.16,34.37,36.6,3337000.0],["2026-01-13",36.8,39.29,35.28,38.09,2055900.0],["2026-01-14",38.32,40.53,37.96,39.99,2430400.0],["2026-01-15",40.38,41.57,38.76,38.79,2374700.0],["2026-01-16",38.75,40.27,36.28,37.93,3326000.0],["2026-01-20",37.84,40.71,37.67,39.36,2009000.0],["2026-01-21",38.94,40.53,38.94,39.99,1738600.0],["2026-01-22",40.06,42.46,39.51,41.07,2050600.0],["2026-01-23",41.02,41.99,38.68,40.59,1960200.0],["2026-01-26",40.01,42.72,39.71,42.21,1389400.0],["2026-01-27",42.31,43.42,41.57,42.48,1423700.0],["2026-01-28",42.25,42.37,41.09,41.91,1385200.0],["2026-01-29",42.1,44.27,41.38,43.06,3685100.0],["2026-01-30",42.9,43.45,41.8,42.39,1529800.0],["2026-02-02",42.34,44.85,42.34,44.21,1438500.0],["2026-02-03",44.51,46.67,44.34,46.63,1936700.0],["2026-02-04",46.6,46.62,43.0,44.43,1916900.0],["2026-02-05",43.84,45.04,41.34,41.56,1437400.0],["2026-02-06",42.65,43.89,41.79,43.04,1503900.0],["2026-02-09",43.04,43.69,41.57,42.4,1029900.0],["2026-02-10",42.29,42.53,39.15,40.54,1615200.0],["2026-02-11",40.45,40.52,38.88,40.17,1132700.0],["2026-02-12",40.65,40.95,38.89,39.04,778100.0],["2026-02-13",39.06,40.54,38.04,38.2,1049100.0],["2026-02-17",37.92,37.92,31.39,33.84,6152000.0],["2026-02-18",34.51,36.31,33.85,34.96,2194100.0],["2026-02-19",34.56,36.3,34.31,35.05,1467300.0],["2026-02-20",34.57,34.98,33.09,33.59,1544700.0],["2026-02-23",33.52,34.13,31.64,32.74,2255900.0],["2026-02-24",32.61,33.61,32.0,33.57,1488800.0],["2026-02-25",33.84,33.98,29.2,30.0,4894100.0],["2026-02-26",30.32,31.0,29.12,30.79,2142800.0],["2026-02-27",30.45,31.48,30.21,31.02,1308100.0],["2026-03-02",30.58,31.4,30.01,30.94,1286400.0],["2026-03-03",30.45,31.95,29.81,31.78,1595900.0],["2026-03-04",32.0,34.54,31.66,34.38,2040500.0],["2026-03-05",32.0,35.41,31.8,34.52,2529200.0],["2026-03-06",34.65,37.84,34.21,36.03,2307100.0],["2026-03-09",35.5,36.56,34.92,35.87,1603400.0],["2026-03-10",36.2,38.9,35.3,38.83,1509400.0],["2026-03-11",38.53,39.61,38.19,38.56,1293300.0],["2026-03-12",37.75,38.64,36.74,37.58,1479200.0],["2026-03-13",37.5,38.66,35.84,36.66,1753800.0],["2026-03-16",36.72,37.25,35.08,35.7,1085900.0],["2026-03-17",35.63,37.03,35.41,36.86,1074600.0],["2026-03-18",37.12,37.12,35.55,36.63,866600.0],["2026-03-19",36.61,37.56,36.34,37.36,829900.0],["2026-03-20",37.19,37.6,36.16,36.41,1314600.0],["2026-03-23",36.41,37.45,35.08,35.5,1084800.0],["2026-03-24",35.46,36.0,34.21,35.2,632600.0],["2026-03-25",35.57,37.43,35.57,36.61,1016700.0],["2026-03-26",36.6,38.25,36.21,36.77,900800.0],["2026-03-27",36.61,37.24,35.01,35.03,955000.0],["2026-03-30",35.23,36.01,34.78,35.18,1098700.0],["2026-03-31",35.35,38.18,35.35,37.74,1597700.0],["2026-04-01",38.29,38.55,36.93,37.47,1350600.0],["2026-04-02",36.95,37.83,36.54,37.68,786500.0],["2026-04-06",37.75,38.96,37.08,37.65,1105000.0],["2026-04-07",37.28,37.76,36.61,37.36,937300.0],["2026-04-08",38.42,38.97,37.57,38.19,950100.0],["2026-04-09",38.19,40.76,38.18,40.32,1209100.0],["2026-04-10",40.38,40.7,38.0,38.55,1419200.0],["2026-04-13",38.2,39.01,37.55,38.85,700400.0],["2026-04-14",38.71,40.18,38.34,38.71,844800.0],["2026-04-15",38.92,40.42,38.92,40.12,943700.0],["2026-04-16",40.0,41.98,39.52,41.4,1184200.0],["2026-04-17",41.4,42.0,37.9,39.47,2439100.0],["2026-04-20",39.09,39.74,37.01,37.66,1540000.0],["2026-04-21",37.83,37.83,36.07,36.25,1161700.0],["2026-04-22",36.02,37.11,35.8,37.06,805100.0],["2026-04-23",36.85,37.54,36.56,37.46,609700.0],["2026-04-24",37.4,37.74,36.02,37.31,711000.0],["2026-04-27",37.06,38.42,36.95,37.34,791300.0],["2026-04-28",37.99,38.45,36.61,37.65,747500.0],["2026-04-29",37.15,38.32,36.99,38.15,559600.0],["2026-04-30",38.15,39.45,38.01,39.21,782700.0],["2026-05-01",39.21,39.27,38.03,38.14,804400.0],["2026-05-04",38.46,39.07,37.45,38.48,796800.0],["2026-05-05",38.84,40.46,38.5,40.13,1059100.0],["2026-05-06",40.09,42.58,40.0,42.14,969800.0],["2026-05-07",42.55,42.96,41.03,42.28,1196500.0],["2026-05-08",42.04,42.94,41.06,42.3,1507700.0],["2026-05-11",44.1,53.93,39.6,53.13,6900100.0],["2026-05-12",53.8,57.0,50.4,56.6,3928800.0],["2026-05-13",56.0,57.8,53.76,57.59,2271200.0],["2026-05-14",57.63,59.75,56.47,59.3,1577400.0],["2026-05-15",57.74,58.7,56.08,56.93,2143200.0],["2026-05-18",57.86,58.59,56.02,56.97,1412000.0],["2026-05-19",56.97,60.55,56.06,59.98,1578600.0],["2026-05-20",60.0,62.17,59.73,61.77,1754900.0],["2026-05-21",61.08,62.3,59.95,61.97,1202800.0],["2026-05-22",61.74,62.29,60.79,60.98,974000.0],["2026-05-26",61.23,62.16,59.16,60.1,1286900.0],["2026-05-27",59.6,63.46,59.37,62.03,1350300.0],["2026-05-28",62.37,62.5,61.15,62.03,840100.0],["2026-05-29",61.5,62.3,60.66,61.86,1331000.0],["2026-06-01",60.87,61.26,58.63,58.75,1339100.0],["2026-06-02",58.18,60.47,54.62,55.11,2293900.0],["2026-06-03",55.26,56.42,53.06,55.69,1393200.0],["2026-06-04",55.14,66.24,54.5,62.54,4398600.0],["2026-06-05",62.76,65.99,61.39,61.85,1704200.0],["2026-06-08",64.97,66.78,62.93,63.9,3159500.0],["2026-06-09",64.6,65.95,61.72,64.01,1624100.0],["2026-06-10",64.25,66.71,63.07,65.25,2330000.0],["2026-06-11",66.65,72.49,66.32,71.63,3322000.0],["2026-06-12",70.97,72.71,70.39,71.23,1693900.0],["2026-06-15",72.62,72.62,68.56,71.8,2103800.0],["2026-06-16",71.67,73.22,66.55,68.01,2323600.0],["2026-06-17",67.28,70.2,67.28,68.65,1710400.0],["2026-06-18",70.44,71.99,66.83,71.07,12433700.0],["2026-06-22",72.97,76.66,71.77,75.49,2908600.0],["2026-06-23",74.33,77.09,73.8,74.04,1705700.0],["2026-06-24",73.99,76.35,72.22,75.54,2086800.0],["2026-06-25",74.53,78.25,74.53,76.92,1572700.0],["2026-06-26",76.54,79.41,76.51,78.17,3812800.0],["2026-06-29",76.8,77.62,70.85,75.12,2556200.0],["2026-06-30",75.42,80.69,74.03,79.73,1702700.0],["2026-07-01",78.81,80.5,77.5,79.32,1310400.0],["2026-07-02",79.96,80.47,77.25,78.93,1405600.0],["2026-07-06",79.9,80.98,78.36,79.21,1715011.24586],["2026-07-07",78.87,82,78.52,81.23,1219184.105708],["2026-07-08",81,82.96,79.19,79.47,1738370.229652],["2026-07-09",80.55,82.25,79.49,81.45,843567.680269],["2026-07-10",80.59,80.825,76.15,77.93,1166343.224048],["2026-07-13",76.53,77.42,69.71,71.21,2169193.846423],["2026-07-14",71.4,77.1,71.4,76.49,1143760.282008],["2026-07-15",74.88,77.75,74.88,77.75,848019.869192],["2026-07-16",76.91,80.42,73.5,75.27,1262821.702458],["2026-07-17",74.58,80,73.03,79.94,1202662.202386],["2026-07-20",79.965,81.5,76.981,77.08,1012889.144087],["2026-07-21",78.84,81.11,78.7,80.89,1160658.074567],["2026-07-22",80,89.51,77.7801,87.04,3394402.326212],["2026-07-23",86.215,90.9,85,89.03,1586318.259989],["2026-07-24",90.46,91.1,85.7,86.22,1591723.584398],["2026-07-27",86.22,89.72,83.6301,84.42,1446912.272556],["2026-07-28",85.55,87.2,83.01,86.82,1167143.028322],["2026-07-29",86.82,88.75,84.59185,86.82,1150700.378623],["2026-07-30",87.21,87.9939,83.24,86.8,1452663.794187],["2026-07-31",86.24,87.46,82.53,84.11,1130970.093448],["2026-08-03",82.51,84.17,78.0455,83.85,1101178.876493],["2026-08-04",85.76,89.57,85.2537,88.38,1111116.172269],["2026-08-05",88.25,91.36,88.25,89.12,931929.725758],["2026-08-06",89.25,91.5699,88.7989,89.42,681924.019668],["2026-08-07",89.94,91.3,88.2201,90.22,562048.258569],["2026-08-10",89.94,91.35,87.62,89.07,388959.35202],["2026-08-11",90.83,93.61,87,88.05,1869687.557924],["2026-08-12",83.64,86.91,78.34,78.79,3987291.641239],["2026-08-13",79.67,80.828,71.855,72.1,4330709.182193],["2026-08-14",71.98,76.9,71.53,74.44,2516301.688032]]}