{"t":"MIST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-09",15.61,16.42,15.09,15.37,984000.0],["2019-05-10",15.3,18.23,15.1,18.0,247800.0],["2019-05-13",18.29,18.71,17.0,18.45,170300.0],["2019-05-14",18.25,18.73,17.65,18.55,69100.0],["2019-05-15",18.55,19.09,17.786,18.64,82300.0],["2019-05-16",18.72,19.67,17.87,19.01,100500.0],["2019-05-17",18.6,19.51,17.57,18.71,88100.0],["2019-05-20",18.7,19.59,18.4,19.05,45700.0],["2019-05-21",19.238,19.88,19.096,19.4,56900.0],["2019-05-22",19.89,20.55,18.81,20.5,130700.0],["2019-05-23",20.08,20.185,19.49,19.64,37400.0],["2019-05-24",19.65,20.8,19.62,19.86,11600.0],["2019-05-28",19.97,21.8,19.97,21.41,80000.0],["2019-05-29",21.41,22.13,20.473,21.0,64100.0],["2019-05-30",20.92,21.96,20.61,21.16,50500.0],["2019-05-31",21.5,21.596,20.51,20.7,32100.0],["2019-06-03",20.68,20.91,19.763,20.01,27100.0],["2019-06-04",20.44,21.719,20.188,20.4,31300.0],["2019-06-05",20.65,21.39,20.34,20.54,21400.0],["2019-06-06",20.46,20.87,19.75,19.84,57400.0],["2019-06-07",20.0,20.255,19.91,19.98,27000.0],["2019-06-10",20.0,20.0,18.42,18.77,53600.0],["2019-06-11",18.95,20.316,18.655,18.75,42000.0],["2019-06-12",19.58,20.18,18.35,19.29,38100.0],["2019-06-13",19.955,21.25,19.68,21.25,32500.0],["2019-06-14",21.25,25.5,20.5,20.72,47500.0],["2019-06-17",20.78,22.459,20.75,22.19,30300.0],["2019-06-18",22.22,23.99,22.22,23.22,16700.0],["2019-06-19",23.6,24.82,22.73,24.24,27800.0],["2019-06-20",24.48,24.89,24.0,24.0,14100.0],["2019-06-21",24.0,24.88,22.2,22.52,35600.0],["2019-06-24",21.93,23.33,21.376,22.17,32300.0],["2019-06-25",23.4,23.4,21.54,22.25,18400.0],["2019-06-26",22.22,23.002,21.83,22.46,15400.0],["2019-06-27",23.5,23.68,22.25,23.15,19900.0],["2019-06-28",23.5,27.95,22.91,27.15,63400.0],["2019-07-01",27.73,27.73,23.75,25.96,33300.0],["2019-07-02",24.39,25.41,22.43,23.13,32500.0],["2019-07-03",23.5,24.43,20.37,21.0,18900.0],["2019-07-05",21.0,22.873,20.14,22.47,19500.0],["2019-07-08",22.35,22.35,19.67,19.89,24800.0],["2019-07-09",19.92,22.3,19.92,21.51,16900.0],["2019-07-10",21.51,21.51,20.09,20.09,7600.0],["2019-07-11",20.38,21.46,20.38,21.46,1300.0],["2019-07-12",21.3,21.3,19.0,19.07,23100.0],["2019-07-15",20.11,20.11,19.012,19.69,10200.0],["2019-07-16",19.68,20.28,19.28,19.37,4600.0],["2019-07-17",19.99,19.99,19.25,19.4,2000.0],["2019-07-18",19.3,19.3,19.115,19.14,800.0],["2019-07-19",20.4,20.4,19.45,19.45,3000.0],["2019-07-22",19.46,20.4,19.46,19.5,11100.0],["2019-07-23",20.05,20.34,19.34,19.935,18000.0],["2019-07-24",19.85,20.6,19.47,19.62,23400.0],["2019-07-25",19.214,19.51,17.32,17.32,13900.0],["2019-07-26",17.4,18.55,15.1,17.53,8300.0],["2019-07-29",17.53,17.972,17.53,17.972,500.0],["2019-07-30",17.9,18.0,15.9,15.95,76600.0],["2019-07-31",17.55,17.55,16.0,16.2,12800.0],["2019-08-01",16.75,16.75,16.046,16.17,2300.0],["2019-08-02",16.3,17.0,15.989,16.3,6900.0],["2019-08-05",15.67,15.67,15.67,15.67,200.0],["2019-08-06",15.2,16.52,15.2,16.365,11800.0],["2019-08-07",15.82,16.211,15.33,16.0,6600.0],["2019-08-08",16.422,16.422,15.87,15.87,800.0],["2019-08-09",15.7,16.35,15.28,16.0,31000.0],["2019-08-12",15.76,16.382,15.699,16.0,13700.0],["2019-08-13",16.01,17.056,16.01,16.8,7800.0],["2019-08-14",16.8,18.04,16.8,17.25,1000.0],["2019-08-15",18.24,18.33,17.325,18.01,12400.0],["2019-08-16",18.22,18.785,17.5,17.58,9500.0],["2019-08-19",18.79,18.85,17.528,17.8,2200.0],["2019-08-20",17.97,19.325,17.97,18.52,3700.0],["2019-08-21",18.171,19.0,18.171,19.0,4000.0],["2019-08-22",19.03,19.04,18.17,19.0,14200.0],["2019-08-23",18.43,20.23,18.041,20.23,6200.0],["2019-08-26",20.16,23.85,18.64,23.57,8200.0],["2019-08-27",24.01,24.01,22.9,23.47,12100.0],["2019-08-28",23.37,23.47,22.04,22.08,149100.0],["2019-08-29",22.36,22.98,22.36,22.85,1700.0],["2019-08-30",23.0,24.0,21.5,22.6,7900.0],["2019-09-03",22.19,23.5,22.19,23.135,3300.0],["2019-09-04",23.01,23.4,22.6,23.2,8600.0],["2019-09-05",22.8,23.445,22.378,23.11,7400.0],["2019-09-06",23.0,23.24,21.9,22.43,12500.0],["2019-09-09",22.05,22.72,21.26,22.45,4500.0],["2019-09-10",22.548,22.548,22.548,22.548,700.0],["2019-09-11",22.56,22.61,21.76,22.295,4500.0],["2019-09-12",22.08,22.37,21.677,22.1,4500.0],["2019-09-13",21.82,22.35,20.24,22.26,7800.0],["2019-09-16",22.0,22.0,21.28,21.28,600.0],["2019-09-17",21.28,21.28,21.28,21.28,100.0],["2019-09-18",21.83,21.83,21.04,21.04,1200.0],["2019-09-19",21.157,21.16,20.3,20.3,2700.0],["2019-09-20",22.067,22.067,20.0,20.0,1700.0],["2019-09-23",20.15,20.262,19.05,19.38,7300.0],["2019-09-24",20.5,20.52,18.61,18.61,3700.0],["2019-09-25",18.75,19.0,18.3,18.79,2300.0],["2019-09-26",18.5,18.575,16.51,16.8,14100.0],["2019-09-27",17.11,18.98,17.11,18.9,3400.0],["2019-09-30",18.8,19.239,18.407,18.65,2000.0],["2019-10-01",17.95,18.22,17.15,18.22,11800.0],["2019-10-02",18.5,18.55,18.01,18.26,1200.0],["2019-10-03",18.25,18.89,17.75,18.89,6100.0],["2019-10-04",18.85,19.477,18.221,18.37,3400.0],["2019-10-07",18.23,18.626,17.78,18.26,4200.0],["2019-10-08",18.2,18.2,17.4,17.565,1200.0],["2019-10-09",17.94,17.97,17.02,17.1,7000.0],["2019-10-10",16.717,17.33,15.77,16.2,17900.0],["2019-10-11",16.44,18.39,16.44,17.57,6700.0],["2019-10-14",17.69,19.126,17.69,18.255,1600.0],["2019-10-15",18.78,18.78,18.0,18.29,7800.0],["2019-10-16",18.4,19.0,18.201,18.89,5300.0],["2019-10-17",18.98,18.98,18.84,18.95,2800.0],["2019-10-18",18.88,20.99,18.88,20.99,1500.0],["2019-10-21",20.66,22.375,19.376,21.9,3000.0],["2019-10-22",21.74,21.74,19.99,21.25,5900.0],["2019-10-23",21.25,21.25,21.25,21.25,100.0],["2019-10-24",21.15,21.53,19.67,21.0,4700.0],["2019-10-25",20.89,21.0,19.66,20.5,3100.0],["2019-10-28",20.48,21.0,19.57,19.57,6900.0],["2019-10-29",18.51,20.2,18.51,19.26,1600.0],["2019-10-30",19.539,19.539,18.41,18.604,3400.0],["2019-10-31",19.14,19.14,19.14,19.14,500.0],["2019-11-01",18.465,19.74,18.4,19.7,3700.0],["2019-11-04",20.0,20.4,19.375,20.4,11900.0],["2019-11-05",20.31,20.31,19.13,19.75,5200.0],["2019-11-06",20.0,20.0,19.02,19.05,3500.0],["2019-11-07",19.05,19.05,19.05,19.05,700.0],["2019-11-08",19.09,19.14,17.58,17.58,6400.0],["2019-11-11",18.241,18.241,17.85,17.85,1000.0],["2019-11-12",17.72,17.99,17.0,17.783,3700.0],["2019-11-13",17.533,17.864,17.53,17.53,800.0],["2019-11-14",18.0,18.0,17.01,17.03,6500.0],["2019-11-15",17.72,17.72,16.41,17.66,5100.0],["2019-11-18",17.578,17.578,17.578,17.578,500.0],["2019-11-19",17.76,18.0,17.07,17.58,9000.0],["2019-11-20",17.0,18.62,16.4,18.62,6900.0],["2019-11-21",18.245,18.94,16.54,16.81,8400.0],["2019-11-22",16.76,17.98,16.76,17.892,2100.0],["2019-11-25",17.89,17.89,17.82,17.82,1400.0],["2019-11-26",17.86,18.0,16.63,17.01,45400.0],["2019-11-27",17.7,18.25,17.0,17.09,37600.0],["2019-11-29",17.07,17.525,16.5,16.87,22200.0],["2019-12-02",17.0,17.13,16.9,17.0,7800.0],["2019-12-03",16.61,17.0,15.55,16.75,4000.0],["2019-12-04",16.85,17.23,16.08,16.7,6100.0],["2019-12-05",16.65,17.12,16.28,16.28,3400.0],["2019-12-06",16.37,17.23,16.35,16.74,4600.0],["2019-12-09",16.94,16.95,16.55,16.87,11700.0],["2019-12-10",16.7,16.723,16.5,16.72,2300.0],["2019-12-11",16.77,16.77,16.199,16.201,1900.0],["2019-12-12",16.225,16.66,15.925,16.57,3100.0],["2019-12-13",16.05,16.57,16.05,16.5,2400.0],["2019-12-16",16.26,16.49,15.905,16.1,6800.0],["2019-12-17",16.0,16.0,15.53,15.82,78700.0],["2019-12-18",15.93,15.93,14.65,15.43,23000.0],["2019-12-19",15.6,15.6,15.14,15.41,29600.0],["2019-12-20",15.38,16.06,15.31,15.6,14000.0],["2019-12-23",15.74,16.12,15.5,15.5,2100.0],["2019-12-24",15.613,16.138,15.53,15.6,16300.0],["2019-12-26",15.77,16.17,15.32,15.465,14200.0],["2019-12-27",15.65,16.339,12.36,15.4,159600.0],["2019-12-30",15.35,16.289,15.35,15.53,19200.0],["2019-12-31",15.6,16.3,15.27,16.01,79100.0],["2020-01-02",16.15,16.25,15.71,15.85,16800.0],["2020-01-03",15.89,17.5,15.64,17.5,21300.0],["2020-01-06",17.26,17.75,17.0,17.0,17400.0],["2020-01-07",17.33,17.33,15.895,16.4,10200.0],["2020-01-08",16.123,17.54,15.411,17.095,16600.0],["2020-01-09",16.59,17.0,16.5,16.888,18400.0],["2020-01-10",17.03,17.03,16.2,16.5,10700.0],["2020-01-13",16.4,16.9,16.016,16.9,288300.0],["2020-01-14",17.25,18.01,16.5,17.84,90100.0],["2020-01-15",17.95,18.65,17.93,18.0,44800.0],["2020-01-16",18.0,18.96,17.65,18.59,42500.0],["2020-01-17",18.6,18.849,18.11,18.47,10100.0],["2020-01-21",18.52,19.81,18.0,19.81,71400.0],["2020-01-22",19.72,21.95,18.72,21.69,82400.0],["2020-01-23",21.5,21.5,19.73,21.48,41600.0],["2020-01-24",21.27,21.41,19.85,21.33,49500.0],["2020-01-27",20.65,21.5,20.21,21.36,17900.0],["2020-01-28",21.31,21.5,20.6,21.5,16700.0],["2020-01-29",21.2,22.5,20.575,21.87,27100.0],["2020-01-30",21.57,22.5,20.7,22.0,40600.0],["2020-01-31",21.627,22.2,21.251,22.05,6700.0],["2020-02-03",18.52,21.96,18.51,21.86,31300.0],["2020-02-04",22.0,22.0,20.51,21.24,13100.0],["2020-02-05",21.26,23.245,20.705,22.5,63200.0],["2020-02-06",22.49,22.49,21.6,21.96,3700.0],["2020-02-07",21.64,21.73,21.01,21.45,75600.0],["2020-02-10",21.69,21.997,21.32,21.73,37900.0],["2020-02-11",21.52,21.85,21.52,21.73,309100.0],["2020-02-12",21.82,21.83,20.3,21.02,165700.0],["2020-02-13",20.88,21.44,20.0,20.1,18200.0],["2020-02-14",20.155,21.37,20.155,20.98,46000.0],["2020-02-18",20.97,21.43,20.5,21.2,28900.0],["2020-02-19",21.02,21.34,20.69,20.94,78700.0],["2020-02-20",21.0,21.18,20.69,20.9,16800.0],["2020-02-21",20.95,21.43,20.424,21.43,113200.0],["2020-02-24",21.01,21.01,20.0,20.51,74400.0],["2020-02-25",20.54,21.03,19.63,19.93,83000.0],["2020-02-26",20.128,20.15,19.85,19.85,17100.0],["2020-02-27",19.65,20.16,18.42,19.62,42800.0],["2020-02-28",18.847,19.56,18.637,19.0,57000.0],["2020-03-02",19.24,19.24,17.92,18.78,108000.0],["2020-03-03",18.92,19.325,17.44,18.0,56100.0],["2020-03-04",18.32,19.33,18.15,18.5,307000.0],["2020-03-05",18.32,18.49,17.92,18.39,23900.0],["2020-03-06",19.75,20.72,19.08,20.52,163200.0],["2020-03-09",20.29,20.75,19.28,19.75,87400.0],["2020-03-10",20.43,20.715,19.33,19.9,146100.0],["2020-03-11",19.76,20.712,19.54,19.99,33000.0],["2020-03-12",19.46,19.6,17.1,17.22,62000.0],["2020-03-13",17.43,18.725,14.54,15.71,54500.0],["2020-03-16",14.88,15.72,12.25,12.91,112100.0],["2020-03-17",12.81,13.92,11.331,12.65,119900.0],["2020-03-18",12.3,14.36,9.575,12.53,105900.0],["2020-03-19",12.45,13.32,10.5,12.97,104300.0],["2020-03-20",13.28,16.98,11.25,12.02,203000.0],["2020-03-23",11.94,14.49,11.64,14.0,365900.0],["2020-03-24",3.35,3.5,1.69,1.7,8438500.0],["2020-03-25",2.4,2.4,1.85,1.95,7462200.0],["2020-03-26",2.15,2.15,1.95,2.06,3331500.0],["2020-03-27",2.07,2.077,1.89,1.98,2303500.0],["2020-03-30",1.95,1.965,1.81,1.87,1729500.0],["2020-03-31",1.84,1.96,1.75,1.84,1299200.0],["2020-04-01",1.8,1.86,1.72,1.79,879000.0],["2020-04-02",1.81,1.828,1.71,1.78,756300.0],["2020-04-03",1.78,1.79,1.71,1.77,543800.0],["2020-04-06",1.8,2.25,1.75,2.11,2930300.0],["2020-04-07",2.09,2.1,1.9,1.9,2155700.0],["2020-04-08",1.96,1.99,1.89,1.95,1090400.0],["2020-04-09",1.98,2.5,1.93,2.39,4096400.0],["2020-04-13",2.45,2.94,2.41,2.7,5966100.0],["2020-04-14",2.69,2.78,2.38,2.61,2169700.0],["2020-04-15",2.41,2.55,2.35,2.5,1020900.0],["2020-04-16",2.43,2.5,2.25,2.33,958900.0],["2020-04-17",2.38,2.59,2.29,2.42,1115500.0],["2020-04-20",2.41,2.468,2.29,2.3,893100.0],["2020-04-21",2.22,2.27,2.05,2.19,913200.0],["2020-04-22",2.21,2.33,2.19,2.255,551000.0],["2020-04-23",2.26,2.35,2.24,2.25,410800.0],["2020-04-24",2.26,2.34,2.17,2.26,503100.0],["2020-04-27",2.28,2.45,2.27,2.37,613200.0],["2020-04-28",2.45,2.49,2.35,2.42,426700.0],["2020-04-29",2.46,2.72,2.41,2.63,1302500.0],["2020-04-30",2.71,3.08,2.48,3.01,2621100.0],["2020-05-01",3.02,4.39,3.0,3.97,28820000.0],["2020-05-04",3.65,3.7,3.1,3.35,4320300.0],["2020-05-05",3.25,3.64,3.22,3.37,2165500.0],["2020-05-06",3.42,3.48,3.0,3.16,1161800.0],["2020-05-07",3.21,3.25,3.05,3.16,805200.0],["2020-05-08",3.17,3.38,3.13,3.35,669000.0],["2020-05-11",3.31,3.74,3.2,3.45,1398500.0],["2020-05-12",3.51,3.64,3.24,3.3,958100.0],["2020-05-13",3.3,3.345,2.91,3.15,1101500.0],["2020-05-14",3.24,3.25,2.95,3.13,614200.0],["2020-05-15",3.09,3.28,3.065,3.16,649800.0],["2020-05-18",3.25,3.44,3.22,3.39,934100.0],["2020-05-19",3.39,3.4,3.26,3.3,427400.0],["2020-05-20",3.3,3.58,3.28,3.47,726600.0],["2020-05-21",3.48,3.52,3.31,3.43,454500.0],["2020-05-22",3.37,3.413,3.28,3.31,383300.0],["2020-05-26",3.45,3.54,3.25,3.4,790100.0],["2020-05-27",3.4,3.46,3.08,3.26,657200.0],["2020-05-28",3.32,3.38,3.12,3.19,635000.0],["2020-05-29",3.22,3.26,3.11,3.16,360000.0],["2020-06-01",3.24,3.44,3.15,3.44,665200.0],["2020-06-02",3.45,4.05,3.44,3.65,2949000.0],["2020-06-03",3.74,3.75,3.35,3.52,1214300.0],["2020-06-04",3.5,3.64,3.42,3.58,664700.0],["2020-06-05",3.7,3.9,3.537,3.74,1044800.0],["2020-06-08",3.93,4.67,3.926,4.28,3282800.0],["2020-06-09",4.46,7.14,4.451,4.56,13502100.0],["2020-06-10",4.9,5.2,4.405,4.5,2155200.0],["2020-06-11",4.1,4.385,3.87,3.91,1523900.0],["2020-06-12",4.35,4.4,3.94,4.08,909000.0],["2020-06-15",3.94,4.309,3.72,4.24,856900.0],["2020-06-16",4.46,4.5,4.05,4.24,753100.0],["2020-06-17",4.19,4.24,3.98,4.08,503000.0],["2020-06-18",3.98,4.45,3.93,4.405,651800.0],["2020-06-19",4.35,4.5,4.22,4.35,496100.0],["2020-06-22",4.21,4.35,4.12,4.19,447300.0],["2020-06-23",4.21,4.45,4.14,4.18,453800.0],["2020-06-24",4.19,4.2,3.9,4.14,663400.0],["2020-06-25",4.09,4.19,3.999,4.0,406100.0],["2020-06-26",4.02,4.08,3.8,3.85,789000.0],["2020-06-29",3.89,4.13,3.8,3.83,487900.0],["2020-06-30",3.89,3.96,3.74,3.78,373400.0],["2020-07-01",3.79,3.91,3.7,3.77,327800.0],["2020-07-02",3.78,3.91,3.66,3.72,276500.0],["2020-07-06",3.69,3.91,3.58,3.87,358400.0],["2020-07-07",3.86,3.878,3.7,3.8,200000.0],["2020-07-08",3.72,3.89,3.664,3.89,198500.0],["2020-07-09",3.89,3.89,3.65,3.76,140500.0],["2020-07-10",3.73,3.8,3.62,3.69,786700.0],["2020-07-13",3.68,3.72,3.49,3.52,404100.0],["2020-07-14",3.44,3.47,3.18,3.34,498900.0],["2020-07-15",3.38,3.48,3.21,3.46,399900.0],["2020-07-16",3.42,3.51,3.35,3.44,158900.0],["2020-07-17",3.49,3.72,3.45,3.55,300900.0],["2020-07-20",3.44,3.49,3.28,3.35,521000.0],["2020-07-21",3.4,3.55,3.34,3.41,244300.0],["2020-07-22",3.4,3.47,3.31,3.34,149100.0],["2020-07-23",7.76,9.99,6.45,8.91,224641000.0],["2020-07-24",9.0,11.404,7.58,8.28,53343700.0],["2020-07-27",7.99,8.94,7.81,8.43,5704600.0],["2020-07-28",8.18,8.5,7.75,8.01,2465600.0],["2020-07-29",8.06,8.95,7.8,8.75,3927200.0],["2020-07-30",8.54,8.77,8.44,8.66,1590600.0],["2020-07-31",8.45,8.86,8.24,8.7,1489800.0],["2020-08-03",8.79,9.5,8.64,9.43,1440600.0],["2020-08-04",9.43,9.86,9.18,9.36,1243900.0],["2020-08-05",9.36,9.59,8.82,8.96,595300.0],["2020-08-06",8.99,9.08,8.7,8.8,464800.0],["2020-08-07",8.8,9.98,8.7,9.8,1668100.0],["2020-08-10",9.9,10.45,9.25,9.48,1216700.0],["2020-08-11",9.48,9.65,8.77,8.9,901700.0],["2020-08-12",8.92,9.3,8.17,8.8,756500.0],["2020-08-13",8.82,9.0,8.5,8.74,632300.0],["2020-08-14",8.74,8.85,8.49,8.55,644400.0],["2020-08-17",8.5,9.0,8.29,8.93,514400.0],["2020-08-18",8.73,8.9,7.9,8.03,798700.0],["2020-08-19",8.07,8.65,8.07,8.47,293400.0],["2020-08-20",8.17,8.36,7.86,7.97,1013200.0],["2020-08-21",7.86,8.19,7.52,7.76,799400.0],["2020-08-24",7.68,8.02,7.51,7.71,595800.0],["2020-08-25",7.65,8.24,7.62,7.97,452000.0],["2020-08-26",7.96,8.08,7.7,7.72,362500.0],["2020-08-27",7.74,7.86,7.67,7.73,550400.0],["2020-08-28",7.7,7.82,7.58,7.72,180100.0],["2020-08-31",7.61,7.86,7.61,7.74,197100.0],["2020-09-01",7.69,8.4,7.64,8.2,400500.0],["2020-09-02",8.13,8.38,7.93,8.11,471100.0],["2020-09-03",8.03,8.46,7.63,7.71,284300.0],["2020-09-04",7.78,7.9,7.37,7.75,275500.0],["2020-09-08",7.65,7.91,7.5,7.73,128900.0],["2020-09-09",7.7,8.08,7.7,7.86,216300.0],["2020-09-10",7.85,8.27,7.85,8.16,137700.0],["2020-09-11",8.14,8.29,7.725,7.81,153200.0],["2020-09-14",7.9,8.242,7.9,8.14,113500.0],["2020-09-15",8.1,8.22,8.01,8.14,54700.0],["2020-09-16",8.04,8.9,8.04,8.55,279000.0],["2020-09-17",8.48,8.74,8.3,8.63,96800.0],["2020-09-18",8.6,8.9,8.43,8.88,252200.0],["2020-09-21",8.5,8.62,7.77,7.9,332900.0],["2020-09-22",7.89,7.987,7.78,7.95,114200.0],["2020-09-23",7.95,7.99,7.5,7.71,139600.0],["2020-09-24",7.56,7.72,7.07,7.26,182000.0],["2020-09-25",7.24,7.69,7.21,7.61,102300.0],["2020-09-28",7.69,7.72,7.5,7.51,81900.0],["2020-09-29",7.52,7.715,7.295,7.55,100900.0],["2020-09-30",7.65,7.69,7.25,7.32,90900.0],["2020-10-01",7.35,7.412,7.076,7.1,130300.0],["2020-10-02",6.94,7.0,6.625,6.77,220100.0],["2020-10-05",7.12,7.252,6.82,6.92,145200.0],["2020-10-06",6.97,7.03,6.66,6.71,167300.0],["2020-10-07",6.8,7.24,6.71,7.09,121300.0],["2020-10-08",7.13,7.49,6.861,7.28,74400.0],["2020-10-09",7.37,7.45,7.0,7.11,39300.0],["2020-10-12",7.11,7.75,7.0,7.47,161100.0],["2020-10-13",7.47,7.5,7.16,7.19,82400.0],["2020-10-14",7.19,7.22,6.99,7.07,88100.0],["2020-10-15",6.98,7.31,6.81,7.13,101100.0],["2020-10-16",7.14,7.25,7.03,7.14,40300.0],["2020-10-19",7.08,7.39,7.08,7.15,62300.0],["2020-10-20",7.2,7.27,6.97,7.03,67500.0],["2020-10-21",7.01,7.1,6.7,6.91,65200.0],["2020-10-22",6.9,7.033,6.806,7.0,78700.0],["2020-10-23",6.5,6.5,5.84,6.0,1367200.0],["2020-10-26",6.01,6.09,5.37,5.57,457100.0],["2020-10-27",5.56,6.05,5.32,5.68,216400.0],["2020-10-28",5.59,5.68,5.39,5.57,149800.0],["2020-10-29",5.53,5.75,5.46,5.73,685400.0],["2020-10-30",5.72,5.808,5.56,5.76,153600.0],["2020-11-02",5.82,6.0,5.655,5.8,132600.0],["2020-11-03",5.81,6.13,5.81,6.05,94100.0],["2020-11-04",6.04,6.255,6.01,6.11,109100.0],["2020-11-05",6.21,6.5,6.031,6.48,103400.0],["2020-11-06",6.5,6.5,6.16,6.4,83600.0],["2020-11-09",6.52,6.82,6.11,6.15,165600.0],["2020-11-10",6.22,6.3,6.06,6.22,59500.0],["2020-11-11",6.31,6.435,6.06,6.43,86100.0],["2020-11-12",6.42,6.477,6.13,6.2,89400.0],["2020-11-13",6.2,6.46,6.18,6.34,147600.0],["2020-11-16",6.5,6.6,6.22,6.58,95100.0],["2020-11-17",6.53,6.65,6.503,6.56,53600.0],["2020-11-18",6.57,6.73,6.5,6.57,84500.0],["2020-11-19",6.58,6.69,6.31,6.52,71900.0],["2020-11-20",6.45,6.71,6.43,6.71,82500.0],["2020-11-23",6.57,6.69,6.48,6.51,64300.0],["2020-11-24",6.54,6.71,6.52,6.68,121700.0],["2020-11-25",6.68,6.7,6.521,6.65,48300.0],["2020-11-27",6.62,6.767,6.56,6.58,51200.0],["2020-11-30",6.57,6.75,6.57,6.7,108900.0],["2020-12-01",6.66,6.95,6.4,6.5,200400.0],["2020-12-02",6.5,6.78,6.43,6.64,76500.0],["2020-12-03",6.64,6.81,6.51,6.7,71900.0],["2020-12-04",6.67,6.95,6.52,6.84,78100.0],["2020-12-07",6.84,7.0,6.76,6.85,72000.0],["2020-12-08",6.83,7.75,6.7,7.4,229300.0],["2020-12-09",7.37,7.71,7.06,7.17,116600.0],["2020-12-10",7.19,7.75,7.17,7.66,99300.0],["2020-12-11",7.72,7.97,7.33,7.43,101800.0],["2020-12-14",7.53,7.65,7.28,7.48,48100.0],["2020-12-15",7.53,7.65,7.1,7.33,67300.0],["2020-12-16",7.32,7.35,6.66,6.75,162800.0],["2020-12-17",6.77,7.1,6.6,6.75,418800.0],["2020-12-18",6.84,6.95,6.649,6.86,111000.0],["2020-12-21",6.79,7.04,6.64,6.84,72800.0],["2020-12-22",6.83,7.0,6.785,6.93,38300.0],["2020-12-23",6.9,7.0,6.73,6.88,88400.0],["2020-12-24",6.88,7.05,6.81,6.91,19300.0],["2020-12-28",6.9,7.0,6.73,6.74,288600.0],["2020-12-29",6.75,6.85,6.68,6.71,50300.0],["2020-12-30",6.66,6.9,6.64,6.82,73300.0],["2020-12-31",6.81,6.81,6.68,6.7,63200.0],["2021-01-04",6.78,6.9,6.6,6.76,71200.0],["2021-01-05",6.72,6.8,6.56,6.77,66600.0],["2021-01-06",6.79,7.095,6.741,6.85,80800.0],["2021-01-07",6.89,7.25,6.863,7.08,53300.0],["2021-01-08",7.08,7.19,6.925,7.05,40900.0],["2021-01-11",6.94,7.27,6.94,7.05,52200.0],["2021-01-12",7.01,7.1,6.695,6.82,195400.0],["2021-01-13",6.83,7.04,6.76,6.97,67300.0],["2021-01-14",6.95,7.16,6.84,7.05,271200.0],["2021-01-15",7.05,7.28,6.93,7.02,93500.0],["2021-01-19",7.0,7.18,6.91,7.1,84100.0],["2021-01-20",7.1,7.2,7.0,7.09,101800.0],["2021-01-21",7.08,7.31,7.01,7.25,129400.0],["2021-01-22",7.18,7.73,7.116,7.67,107600.0],["2021-01-25",7.68,7.76,7.197,7.45,67600.0],["2021-01-26",7.56,8.3,7.41,8.0,270700.0],["2021-01-27",7.89,7.97,7.18,7.38,193900.0],["2021-01-28",7.41,7.89,7.38,7.52,120600.0],["2021-01-29",7.46,7.74,7.11,7.38,104100.0],["2021-02-01",7.47,7.666,7.3,7.53,85500.0],["2021-02-02",7.6,8.4,7.38,8.38,182100.0],["2021-02-03",8.26,8.99,8.084,8.85,220400.0],["2021-02-04",8.8,9.034,7.75,7.95,289800.0],["2021-02-05",8.05,8.27,7.86,8.27,92200.0],["2021-02-08",8.25,8.515,7.962,8.39,73300.0],["2021-02-09",8.48,8.71,8.34,8.48,71100.0],["2021-02-10",8.6,8.836,8.42,8.55,74100.0],["2021-02-11",8.56,8.63,7.96,8.15,93200.0],["2021-02-12",8.17,8.46,7.9,8.13,39400.0],["2021-02-16",8.27,8.45,7.92,8.39,84400.0],["2021-02-17",8.27,8.49,8.04,8.29,73400.0],["2021-02-18",8.25,8.46,8.02,8.03,69000.0],["2021-02-19",8.15,8.357,8.03,8.05,43600.0],["2021-02-22",8.1,8.36,7.49,7.8,108900.0],["2021-02-23",7.525,8.19,7.29,7.54,128600.0],["2021-02-24",7.67,7.8,7.27,7.4,52800.0],["2021-02-25",7.38,7.67,7.07,7.38,80400.0],["2021-02-26",7.33,7.37,6.83,7.19,58400.0],["2021-03-01",7.19,7.74,7.19,7.51,56300.0],["2021-03-02",7.57,7.88,6.92,6.96,85800.0],["2021-03-03",7.01,7.17,6.29,6.59,293200.0],["2021-03-04",6.5,6.92,6.1,6.52,156900.0],["2021-03-05",7.38,7.55,6.76,6.91,289500.0],["2021-03-08",7.1,7.1,6.78,6.96,104100.0],["2021-03-09",6.96,7.43,6.96,7.26,70400.0],["2021-03-10",7.32,7.46,7.07,7.2,50400.0],["2021-03-11",7.22,7.62,7.11,7.52,87500.0],["2021-03-12",7.43,7.53,7.183,7.42,34500.0],["2021-03-15",7.39,7.52,7.33,7.46,23200.0],["2021-03-16",7.53,7.7,7.32,7.38,35000.0],["2021-03-17",7.3,7.39,7.15,7.31,63600.0],["2021-03-18",7.36,7.44,6.96,7.03,56500.0],["2021-03-19",7.03,7.175,6.852,7.05,20900.0],["2021-03-22",7.11,7.74,6.85,7.28,94900.0],["2021-03-23",7.17,7.31,6.71,6.76,113800.0],["2021-03-24",6.79,7.12,6.11,6.26,134600.0],["2021-03-25",6.3,6.51,6.1,6.38,58900.0],["2021-03-26",6.64,6.64,6.01,6.2,66200.0],["2021-03-29",6.3,6.3,5.73,5.92,150600.0],["2021-03-30",5.99,6.27,5.57,5.79,91900.0],["2021-03-31",5.86,5.98,5.62,5.79,96500.0],["2021-04-01",6.0,6.134,5.824,6.05,103000.0],["2021-04-05",6.07,6.14,5.75,5.89,145500.0],["2021-04-06",5.9,5.925,5.76,5.79,91400.0],["2021-04-07",5.8,5.879,5.54,5.59,205200.0],["2021-04-08",5.7,5.76,5.55,5.7,78400.0],["2021-04-09",5.76,5.82,5.27,5.63,142400.0],["2021-04-12",5.56,5.65,5.3,5.35,147400.0],["2021-04-13",5.58,5.58,5.12,5.29,144500.0],["2021-04-14",5.3,5.52,5.3,5.4,108200.0],["2021-04-15",5.5,5.565,5.36,5.41,87600.0],["2021-04-16",5.38,5.465,5.225,5.3,58200.0],["2021-04-19",5.24,5.37,5.09,5.34,94100.0],["2021-04-20",5.3,5.36,5.12,5.22,57400.0],["2021-04-21",5.25,5.73,5.25,5.64,47200.0],["2021-04-22",5.65,5.92,5.43,5.83,60400.0],["2021-04-23",5.81,5.95,5.67,5.84,46200.0],["2021-04-26",5.83,6.08,5.7,5.91,55900.0],["2021-04-27",5.92,6.0,5.81,5.84,24700.0],["2021-04-28",5.82,6.1,5.82,5.95,36200.0],["2021-04-29",5.97,5.994,5.81,5.85,36200.0],["2021-04-30",5.79,6.1,5.78,5.86,43600.0],["2021-05-03",5.9,6.103,5.72,6.07,41200.0],["2021-05-04",5.96,6.094,5.65,5.75,92500.0],["2021-05-05",5.78,5.83,5.5,5.63,43300.0],["2021-05-06",5.59,5.68,5.36,5.56,46400.0],["2021-05-07",5.6,5.77,5.446,5.73,23900.0],["2021-05-10",5.65,5.9,5.45,5.62,36400.0],["2021-05-11",5.52,5.75,5.48,5.57,25300.0],["2021-05-12",5.51,5.69,5.32,5.45,88200.0],["2021-05-13",5.46,5.65,5.19,5.26,42700.0],["2021-05-14",5.36,5.77,5.25,5.55,95800.0],["2021-05-17",5.81,5.81,5.3,5.6,89900.0],["2021-05-18",5.62,5.74,5.45,5.58,32200.0],["2021-05-19",5.51,5.58,5.39,5.45,21000.0],["2021-05-20",5.43,5.55,5.41,5.44,14100.0],["2021-05-21",5.5,5.74,5.43,5.62,17400.0],["2021-05-24",5.62,5.69,5.5,5.57,27700.0],["2021-05-25",5.57,5.74,5.57,5.61,39000.0],["2021-05-26",5.58,5.87,5.58,5.69,47700.0],["2021-05-27",5.78,6.0,5.58,5.83,33500.0],["2021-05-28",5.82,6.12,5.82,6.05,31900.0],["2021-06-01",6.05,6.22,5.71,5.83,165600.0],["2021-06-02",5.935,6.01,5.71,5.85,78500.0],["2021-06-03",5.82,5.82,5.36,5.49,144100.0],["2021-06-04",5.49,5.609,5.15,5.51,84500.0],["2021-06-07",5.51,5.75,5.32,5.49,152300.0],["2021-06-08",5.49,5.6,5.32,5.36,55500.0],["2021-06-09",5.39,5.51,5.25,5.39,83100.0],["2021-06-10",5.39,5.57,5.39,5.465,34400.0],["2021-06-11",5.47,5.57,5.47,5.52,39400.0],["2021-06-14",5.5,5.64,5.39,5.54,70800.0],["2021-06-15",5.53,5.74,5.5,5.67,72700.0],["2021-06-16",5.64,6.15,5.64,5.98,116600.0],["2021-06-17",5.93,6.14,5.91,6.11,59500.0],["2021-06-18",6.06,6.14,5.91,6.05,24000.0],["2021-06-21",6.06,6.084,5.8,5.93,63400.0],["2021-06-22",5.9,5.9,5.75,5.84,27800.0],["2021-06-23",5.82,6.0,5.75,5.94,19600.0],["2021-06-24",5.94,6.14,5.76,6.02,25700.0],["2021-06-25",6.08,6.16,5.89,5.89,66500.0],["2021-06-28",5.86,5.94,5.77,5.87,35600.0],["2021-06-29",5.8,5.91,5.75,5.76,26400.0],["2021-06-30",5.78,5.825,5.5,5.5,77500.0],["2021-07-01",5.58,5.645,5.4,5.62,34600.0],["2021-07-02",5.6,5.87,5.6,5.76,33900.0],["2021-07-06",5.76,5.78,5.54,5.6,12600.0],["2021-07-07",5.6,5.64,5.41,5.47,42400.0],["2021-07-08",5.42,5.49,5.35,5.49,27600.0],["2021-07-09",5.49,5.65,5.35,5.47,30500.0],["2021-07-12",5.41,5.62,5.39,5.5,15800.0],["2021-07-13",5.51,5.76,5.5,5.63,41800.0],["2021-07-14",5.5,5.73,5.5,5.528,39700.0],["2021-07-15",5.55,5.59,5.28,5.34,35400.0],["2021-07-16",5.329,5.494,5.3,5.41,25300.0],["2021-07-19",5.36,5.47,5.25,5.28,26400.0],["2021-07-20",5.355,5.58,5.262,5.5,49600.0],["2021-07-21",5.667,5.7,5.51,5.64,19200.0],["2021-07-22",5.64,5.66,5.5,5.6,19800.0],["2021-07-23",5.59,5.62,5.5,5.53,24000.0],["2021-07-26",5.48,5.7,5.32,5.52,54000.0],["2021-07-27",5.52,5.56,5.26,5.45,40900.0],["2021-07-28",5.38,5.6,5.32,5.48,12500.0],["2021-07-29",5.47,5.66,5.34,5.47,19000.0],["2021-07-30",5.47,5.7,5.37,5.7,40000.0],["2021-08-02",5.68,5.84,5.47,5.79,23300.0],["2021-08-03",5.79,5.99,5.35,5.41,165300.0],["2021-08-04",5.4,5.57,5.34,5.54,21200.0],["2021-08-05",5.51,5.64,5.3,5.64,23700.0],["2021-08-06",5.63,5.63,5.37,5.5,9200.0],["2021-08-09",5.48,5.48,5.35,5.38,16300.0],["2021-08-10",5.34,5.38,5.25,5.34,22300.0],["2021-08-11",5.36,5.46,5.26,5.37,14000.0],["2021-08-12",5.34,5.49,5.28,5.35,12300.0],["2021-08-13",5.33,5.48,5.29,5.45,29600.0],["2021-08-16",5.38,5.46,5.3,5.45,8400.0],["2021-08-17",5.35,5.47,5.31,5.41,12700.0],["2021-08-18",5.37,5.46,5.3,5.46,8400.0],["2021-08-19",5.35,5.4,5.3,5.35,20800.0],["2021-08-20",5.45,5.63,5.45,5.63,61900.0],["2021-08-23",6.0,6.2,5.69,5.84,31500.0],["2021-08-24",5.81,6.1,5.71,6.05,34400.0],["2021-08-25",6.1,6.1,5.82,6.01,31600.0],["2021-08-26",6.0,6.15,5.78,6.15,42100.0],["2021-08-27",6.1,6.425,5.98,6.29,74100.0],["2021-08-30",6.26,6.29,6.07,6.07,49700.0],["2021-08-31",6.03,6.17,6.01,6.07,6000.0],["2021-09-01",6.0,6.2,6.0,6.17,32200.0],["2021-09-02",6.14,6.21,6.03,6.13,12300.0],["2021-09-03",6.14,6.18,6.01,6.01,10000.0],["2021-09-07",6.01,6.01,5.45,5.65,137500.0],["2021-09-08",5.79,5.79,5.52,5.74,21300.0],["2021-09-09",5.69,5.8,5.69,5.74,13000.0],["2021-09-10",5.68,5.79,5.66,5.72,2400.0],["2021-09-13",5.71,5.72,5.51,5.65,6500.0],["2021-09-14",5.57,5.69,5.39,5.53,20000.0],["2021-09-15",5.49,5.88,5.37,5.8,273700.0],["2021-09-16",5.54,5.77,5.47,5.68,10500.0],["2021-09-17",5.53,5.86,5.5,5.85,37000.0],["2021-09-20",5.71,5.8,5.55,5.58,13800.0],["2021-09-21",5.55,5.72,5.36,5.65,20100.0],["2021-09-22",5.69,5.79,5.42,5.69,5800.0],["2021-09-23",5.66,5.78,5.42,5.49,11400.0],["2021-09-24",5.46,5.71,5.46,5.6,4400.0],["2021-09-27",5.64,5.75,5.56,5.65,11300.0],["2021-09-28",5.65,5.69,5.545,5.64,11100.0],["2021-09-29",5.67,5.67,5.5,5.61,11900.0],["2021-09-30",5.67,5.71,5.548,5.71,15000.0],["2021-10-01",5.73,5.73,5.53,5.64,15800.0],["2021-10-04",5.6,5.9,5.567,5.85,68100.0],["2021-10-05",5.83,5.85,5.72,5.85,47100.0],["2021-10-06",5.76,5.82,5.53,5.73,14200.0],["2021-10-07",5.72,5.75,5.53,5.7,14100.0],["2021-10-08",5.5,5.71,5.5,5.62,6800.0],["2021-10-11",5.59,5.85,5.511,5.85,40500.0],["2021-10-12",5.85,5.85,5.62,5.69,5100.0],["2021-10-13",5.64,5.85,5.64,5.66,19900.0],["2021-10-14",5.622,5.86,5.622,5.85,49200.0],["2021-10-15",5.82,5.92,5.82,5.9,29800.0],["2021-10-18",5.85,6.0,5.74,5.75,10700.0],["2021-10-19",5.75,5.75,5.698,5.739,7300.0],["2021-10-20",5.75,5.75,5.57,5.66,13000.0],["2021-10-21",5.51,5.74,5.5,5.7,5900.0],["2021-10-22",5.66,5.71,5.51,5.555,5700.0],["2021-10-25",5.57,5.72,5.518,5.71,12000.0],["2021-10-26",5.71,5.74,5.526,5.655,9000.0],["2021-10-27",5.73,5.73,5.58,5.66,7000.0],["2021-10-28",5.63,5.75,5.5,5.6,19400.0],["2021-10-29",5.64,5.64,5.51,5.63,14100.0],["2021-11-01",5.69,5.75,5.58,5.7,25400.0],["2021-11-02",5.62,5.69,5.53,5.64,59000.0],["2021-11-03",5.66,5.67,5.544,5.63,16300.0],["2021-11-04",5.58,5.695,5.53,5.69,33800.0],["2021-11-05",5.65,5.76,5.56,5.62,16300.0],["2021-11-08",5.57,5.75,5.57,5.583,6800.0],["2021-11-09",5.66,5.69,5.54,5.65,62100.0],["2021-11-10",5.62,5.69,5.54,5.54,19400.0],["2021-11-11",5.54,5.62,5.5,5.6,12000.0],["2021-11-12",5.5,6.11,5.5,6.1,26300.0],["2021-11-15",6.17,6.99,6.07,6.95,87300.0],["2021-11-16",6.85,7.0,6.66,6.85,137000.0],["2021-11-17",6.79,6.79,6.34,6.38,53300.0],["2021-11-18",6.44,6.475,6.15,6.33,24600.0],["2021-11-19",6.27,6.32,5.76,6.06,27800.0],["2021-11-22",6.11,6.15,5.93,6.09,58300.0],["2021-11-23",6.05,6.24,6.05,6.1,71600.0],["2021-11-24",6.03,6.17,5.85,6.02,57100.0],["2021-11-26",6.04,6.14,5.841,6.03,12000.0],["2021-11-29",6.02,6.02,5.58,5.6,59300.0],["2021-11-30",5.63,5.689,5.21,5.47,236100.0],["2021-12-01",5.59,5.7,5.515,5.64,61600.0],["2021-12-02",5.66,5.769,5.58,5.64,21600.0],["2021-12-03",5.663,5.88,5.64,5.84,26800.0],["2021-12-06",5.84,5.84,5.63,5.64,42400.0],["2021-12-07",5.65,5.86,5.65,5.86,28000.0],["2021-12-08",5.89,6.01,5.773,6.01,14700.0],["2021-12-09",6.2,6.22,6.0,6.09,32000.0],["2021-12-10",6.04,6.04,5.755,5.85,20100.0],["2021-12-13",5.9,6.0,5.64,5.94,15300.0],["2021-12-14",5.87,6.17,5.66,5.92,50000.0],["2021-12-15",5.83,6.37,5.66,6.37,54800.0],["2021-12-16",6.31,6.48,6.07,6.07,11300.0],["2021-12-17",6.06,6.57,5.81,6.46,43100.0],["2021-12-20",6.34,6.63,6.15,6.57,101700.0],["2021-12-21",6.53,7.3,6.47,7.135,100300.0],["2021-12-22",7.06,7.3,6.65,6.91,55200.0],["2021-12-23",6.91,7.38,6.85,7.04,18200.0],["2021-12-27",7.08,7.362,6.68,6.68,22700.0],["2021-12-28",6.49,6.91,6.49,6.7,17100.0],["2021-12-29",6.78,7.16,6.46,6.72,17700.0],["2021-12-30",6.78,7.16,6.58,6.94,23600.0],["2021-12-31",6.83,6.83,6.55,6.55,19800.0],["2022-01-03",6.57,7.25,6.57,7.22,23400.0],["2022-01-04",7.22,7.69,7.22,7.45,91300.0],["2022-01-05",7.46,7.65,7.22,7.44,60800.0],["2022-01-06",7.45,7.612,7.22,7.46,32500.0],["2022-01-07",7.4,7.535,7.065,7.1,45600.0],["2022-01-10",6.98,7.283,6.68,7.15,19400.0],["2022-01-11",7.14,7.65,7.07,7.65,35100.0],["2022-01-12",7.73,7.73,7.15,7.7,84500.0],["2022-01-13",7.62,7.99,7.33,7.99,39600.0],["2022-01-14",7.84,8.24,7.68,8.24,26900.0],["2022-01-18",8.08,8.08,7.6,7.62,34100.0],["2022-01-19",7.74,7.92,7.33,7.6,68500.0],["2022-01-20",7.54,7.67,7.15,7.15,43300.0],["2022-01-21",7.21,7.245,6.8,6.89,25100.0],["2022-01-24",6.73,6.99,5.52,6.79,173600.0],["2022-01-25",6.67,7.354,6.65,6.93,174600.0],["2022-01-26",7.11,7.18,6.87,7.04,20200.0],["2022-01-27",7.01,7.08,6.759,6.95,29900.0],["2022-01-28",6.91,7.37,6.8,7.03,94400.0],["2022-01-31",7.388,7.39,6.76,6.94,56500.0],["2022-02-01",6.9,6.9,6.3,6.55,94800.0],["2022-02-02",6.6,6.9,6.41,6.81,40800.0],["2022-02-03",6.7,6.92,6.47,6.61,51600.0],["2022-02-04",6.44,6.7,6.301,6.59,56200.0],["2022-02-07",6.62,6.62,6.12,6.58,35800.0],["2022-02-08",6.5,6.53,6.18,6.35,24800.0],["2022-02-09",6.37,6.7,6.24,6.65,125200.0],["2022-02-10",6.48,6.55,6.12,6.15,28400.0],["2022-02-11",6.21,6.36,6.08,6.24,31200.0],["2022-02-14",6.24,6.245,5.87,6.07,33000.0],["2022-02-15",6.26,6.47,6.12,6.47,23200.0],["2022-02-16",6.24,6.39,6.07,6.12,60800.0],["2022-02-17",6.16,6.43,6.024,6.22,55600.0],["2022-02-18",6.19,6.2,6.05,6.05,16400.0],["2022-02-22",6.02,6.043,5.61,5.83,10500.0],["2022-02-23",5.93,5.93,5.645,5.74,23900.0],["2022-02-24",5.65,5.72,5.23,5.37,203200.0],["2022-02-25",5.44,5.44,4.79,4.99,100300.0],["2022-02-28",4.89,5.105,4.87,4.95,89300.0],["2022-03-01",4.99,5.18,4.72,4.9,134900.0],["2022-03-02",4.96,4.96,4.695,4.89,176700.0],["2022-03-03",4.93,4.95,4.711,4.85,106300.0],["2022-03-04",4.8,4.85,4.68,4.75,79600.0],["2022-03-07",4.69,4.69,3.98,4.1,100100.0],["2022-03-08",4.17,4.4,3.982,4.31,125600.0],["2022-03-09",4.38,4.66,4.38,4.61,61200.0],["2022-03-10",4.54,5.01,4.41,5.01,147900.0],["2022-03-11",5.0,5.2,4.793,5.0,283800.0],["2022-03-14",5.02,5.15,4.65,4.85,108400.0],["2022-03-15",4.89,5.33,4.86,5.14,185100.0],["2022-03-16",5.1,5.21,4.944,5.05,25600.0],["2022-03-17",5.04,5.37,5.04,5.17,48100.0],["2022-03-18",5.11,5.641,5.11,5.46,29800.0],["2022-03-21",5.48,5.75,5.363,5.46,23400.0],["2022-03-22",5.49,5.89,5.49,5.86,37000.0],["2022-03-23",5.78,6.03,5.75,5.82,22000.0],["2022-03-24",5.88,6.5,5.88,6.36,70200.0],["2022-03-25",6.27,6.6,6.137,6.54,27400.0],["2022-03-28",6.63,6.91,6.54,6.82,42600.0],["2022-03-29",6.66,6.855,6.03,6.84,51900.0],["2022-03-30",6.2,6.97,6.2,6.59,23300.0],["2022-03-31",6.56,6.87,6.17,6.42,196000.0],["2022-04-01",6.39,6.925,6.39,6.85,44400.0],["2022-04-04",6.75,7.24,6.646,7.0,128500.0],["2022-04-05",6.97,7.39,6.78,7.0,288400.0],["2022-04-06",7.08,7.49,7.01,7.165,115100.0],["2022-04-07",7.05,7.5,6.74,6.96,923700.0],["2022-04-08",6.89,7.07,6.71,6.99,30900.0],["2022-04-11",6.85,7.09,6.55,6.93,157400.0],["2022-04-12",6.96,7.09,6.798,7.06,644700.0],["2022-04-13",6.85,7.35,6.6,7.31,44900.0],["2022-04-14",7.22,7.48,6.86,7.37,33700.0],["2022-04-18",7.24,7.414,6.943,7.19,25900.0],["2022-04-19",7.19,7.24,6.79,7.16,356100.0],["2022-04-20",7.17,7.4,6.94,7.29,81000.0],["2022-04-21",7.05,7.46,6.575,7.15,93700.0],["2022-04-22",7.5,7.68,7.07,7.1,74300.0],["2022-04-25",6.98,7.12,6.69,7.01,76600.0],["2022-04-26",6.885,6.95,6.69,6.69,291300.0],["2022-04-27",6.65,6.91,6.38,6.6,81600.0],["2022-04-28",6.74,6.97,6.35,6.46,22500.0],["2022-04-29",6.73,6.74,6.406,6.65,32300.0],["2022-05-02",6.69,6.69,6.08,6.15,78500.0],["2022-05-03",6.11,6.655,6.06,6.48,49900.0],["2022-05-04",6.4,6.49,6.04,6.42,51400.0],["2022-05-05",6.32,6.57,6.21,6.28,23300.0],["2022-05-06",6.26,6.26,5.66,5.94,92200.0],["2022-05-09",5.82,5.82,5.4,5.5,47300.0],["2022-05-10",5.59,6.07,5.455,5.56,47800.0],["2022-05-11",5.62,5.76,5.33,5.54,45000.0],["2022-05-12",5.37,5.54,5.06,5.13,68500.0],["2022-05-13",5.295,5.6,5.24,5.4,56900.0],["2022-05-16",5.4,5.59,5.19,5.48,7000.0],["2022-05-17",5.46,5.63,5.46,5.63,86000.0],["2022-05-18",5.51,5.6,5.36,5.36,6700.0],["2022-05-19",5.36,5.63,5.36,5.38,61800.0],["2022-05-20",5.521,5.61,5.37,5.57,16700.0],["2022-05-23",5.55,5.64,5.41,5.53,53500.0],["2022-05-24",5.56,5.673,5.42,5.483,14000.0],["2022-05-25",5.42,5.49,5.356,5.37,6200.0],["2022-05-26",5.37,5.6,5.37,5.53,13400.0],["2022-05-27",5.61,6.07,5.6,5.88,33300.0],["2022-05-31",5.9,5.9,5.36,5.61,20400.0],["2022-06-01",5.57,5.57,5.35,5.43,16600.0],["2022-06-02",5.68,5.723,5.35,5.45,98800.0],["2022-06-03",5.4,5.765,5.36,5.55,31000.0],["2022-06-06",5.56,5.78,5.49,5.57,43100.0],["2022-06-07",5.52,5.64,5.35,5.57,31000.0],["2022-06-08",5.75,5.815,5.59,5.745,39400.0],["2022-06-09",5.79,5.86,5.71,5.79,7400.0],["2022-06-10",5.66,5.78,5.43,5.63,28300.0],["2022-06-13",5.61,5.669,5.25,5.4,45400.0],["2022-06-14",5.36,5.64,5.3,5.46,10000.0],["2022-06-15",5.46,5.65,5.408,5.63,12100.0],["2022-06-16",5.37,5.555,5.37,5.5,9200.0],["2022-06-17",5.28,5.9,5.28,5.8,6700.0],["2022-06-21",5.8,6.36,5.693,5.96,92200.0],["2022-06-22",6.06,6.338,5.934,6.16,2800.0],["2022-06-23",6.2,6.505,5.91,6.19,62400.0],["2022-06-24",6.3,6.48,6.12,6.46,33500.0],["2022-06-27",6.27,6.54,5.92,6.2,27200.0],["2022-06-28",6.18,6.35,5.84,6.13,12900.0],["2022-06-29",5.76,6.34,5.76,6.03,19300.0],["2022-06-30",5.91,6.295,5.91,6.15,16000.0],["2022-07-01",6.08,6.08,5.83,5.86,3100.0],["2022-07-05",5.85,6.27,5.76,6.07,10200.0],["2022-07-06",5.97,6.225,5.97,6.05,10500.0],["2022-07-07",6.15,6.25,6.01,6.2,45200.0],["2022-07-08",6.1,6.35,6.1,6.24,24200.0],["2022-07-11",6.16,6.29,6.11,6.29,17800.0],["2022-07-12",6.14,6.205,6.05,6.11,54400.0],["2022-07-13",6.02,6.22,6.02,6.045,41800.0],["2022-07-14",6.02,6.281,6.02,6.17,8000.0],["2022-07-15",6.16,6.37,6.0,6.12,143000.0],["2022-07-18",6.2,6.63,6.15,6.45,96400.0],["2022-07-19",6.57,6.98,6.46,6.68,56000.0],["2022-07-20",6.7,7.37,6.7,6.92,90800.0],["2022-07-21",6.78,7.24,6.721,7.19,44700.0],["2022-07-22",7.155,7.43,7.06,7.16,85100.0],["2022-07-25",7.08,7.41,6.9,6.92,78700.0],["2022-07-26",6.81,7.25,6.39,7.02,36100.0],["2022-07-27",7.08,7.2,6.844,7.06,60400.0],["2022-07-28",7.01,7.56,6.9,7.29,162500.0],["2022-07-29",7.11,7.55,7.015,7.45,428000.0],["2022-08-01",7.44,7.475,7.07,7.3,215000.0],["2022-08-02",7.21,7.5,6.92,6.92,116400.0],["2022-08-03",6.89,7.38,6.82,6.95,523300.0],["2022-08-04",7.01,7.1,6.72,6.8,185500.0],["2022-08-05",6.9,6.974,6.7,6.89,130300.0],["2022-08-08",7.025,7.07,6.51,6.76,52400.0],["2022-08-09",6.86,6.874,6.53,6.74,209100.0],["2022-08-10",6.871,6.95,6.33,6.47,202900.0],["2022-08-11",6.75,7.35,6.6,6.98,375300.0],["2022-08-12",6.945,7.21,6.69,7.08,113000.0],["2022-08-15",6.925,7.12,6.895,7.1,39200.0],["2022-08-16",7.034,7.12,6.71,6.86,438200.0],["2022-08-17",6.78,6.91,6.47,6.5,164600.0],["2022-08-18",6.53,7.83,6.4,7.76,913300.0],["2022-08-19",7.82,7.95,7.33,7.55,232000.0],["2022-08-22",7.46,7.59,7.307,7.52,55900.0],["2022-08-23",7.47,7.88,7.47,7.75,105600.0],["2022-08-24",7.82,8.05,7.52,7.91,227200.0],["2022-08-25",7.91,8.18,7.62,8.12,532700.0],["2022-08-26",8.02,8.12,7.91,8.07,215800.0],["2022-08-29",7.8,8.28,7.8,8.2,301900.0],["2022-08-30",8.16,8.65,8.022,8.51,397800.0],["2022-08-31",8.5,8.745,8.407,8.66,227100.0],["2022-09-01",8.69,8.99,8.51,8.79,192700.0],["2022-09-02",8.91,8.91,8.31,8.67,204100.0],["2022-09-06",8.83,8.999,8.11,8.45,140800.0],["2022-09-07",8.38,8.77,8.26,8.71,1856200.0],["2022-09-08",8.71,8.84,8.455,8.53,225300.0],["2022-09-09",8.5,8.93,8.5,8.71,221400.0],["2022-09-12",9.0,9.7,8.97,9.43,737700.0],["2022-09-13",9.0,9.36,8.61,8.85,593600.0],["2022-09-14",9.02,9.25,8.8,9.12,372100.0],["2022-09-15",9.04,9.35,8.84,9.15,309700.0],["2022-09-16",9.1,9.29,8.81,8.99,231000.0],["2022-09-19",8.91,9.425,8.91,9.3,257600.0],["2022-09-20",9.32,9.847,9.225,9.4,857400.0],["2022-09-21",9.53,9.53,8.59,8.69,383700.0],["2022-09-22",8.61,8.78,7.79,8.34,359200.0],["2022-09-23",8.19,8.42,7.79,7.91,99300.0],["2022-09-26",7.75,8.1,7.65,7.88,120800.0],["2022-09-27",7.95,8.48,7.84,8.41,121700.0],["2022-09-28",8.59,9.22,8.405,9.2,470600.0],["2022-09-29",9.15,9.19,8.88,9.0,265400.0],["2022-09-30",9.05,9.31,9.05,9.19,182600.0],["2022-10-03",9.34,9.454,8.98,9.07,176200.0],["2022-10-04",9.22,9.5,8.56,8.61,501100.0],["2022-10-05",8.52,9.31,8.459,8.96,186200.0],["2022-10-06",8.94,9.38,8.94,9.28,498800.0],["2022-10-07",9.1,9.725,8.86,9.5,697200.0],["2022-10-10",9.5,9.6,8.46,8.5,160400.0],["2022-10-11",8.4,8.85,8.19,8.79,245500.0],["2022-10-12",8.76,9.223,8.5,8.67,118500.0],["2022-10-13",8.61,8.99,8.432,8.95,128000.0],["2022-10-14",8.94,9.08,8.43,8.49,126500.0],["2022-10-17",9.2,9.5,6.58,6.65,9571800.0],["2022-10-18",6.91,6.92,5.86,5.99,1470400.0],["2022-10-19",5.84,6.12,4.73,4.96,2111800.0],["2022-10-20",5.06,5.525,4.89,5.23,1585200.0],["2022-10-21",5.13,5.49,5.06,5.11,492600.0],["2022-10-24",5.47,5.6,4.91,5.07,1535900.0],["2022-10-25",5.11,5.87,5.09,5.49,2673800.0],["2022-10-26",5.48,5.68,5.2,5.22,1254400.0],["2022-10-27",5.23,5.333,5.03,5.04,1254100.0],["2022-10-28",5.07,5.21,5.02,5.09,764200.0],["2022-10-31",5.09,5.2,4.96,5.02,853000.0],["2022-11-01",5.04,5.24,4.93,5.04,579000.0],["2022-11-02",5.04,5.11,4.95,5.03,613600.0],["2022-11-03",4.99,5.2,4.95,5.14,743200.0],["2022-11-04",5.1,5.13,4.65,4.75,1026500.0],["2022-11-07",4.7,4.72,4.15,4.26,1563300.0],["2022-11-08",4.29,4.39,4.04,4.22,762100.0],["2022-11-09",4.15,4.29,4.08,4.09,533300.0],["2022-11-10",4.18,4.54,4.1,4.48,725700.0],["2022-11-11",4.53,4.73,4.51,4.62,201500.0],["2022-11-14",4.95,4.95,4.44,4.62,651400.0],["2022-11-15",4.68,4.87,4.32,4.38,506800.0],["2022-11-16",4.41,4.58,4.25,4.53,281400.0],["2022-11-17",4.41,4.55,4.385,4.54,118100.0],["2022-11-18",4.49,4.7,4.318,4.57,312300.0],["2022-11-21",4.57,4.77,4.54,4.74,401500.0],["2022-11-22",4.74,4.83,4.66,4.82,140200.0],["2022-11-23",4.82,5.04,4.78,5.02,228700.0],["2022-11-25",5.0,5.04,4.93,5.0,72200.0],["2022-11-28",5.0,5.2,4.952,5.01,199300.0],["2022-11-29",4.99,5.01,4.785,4.92,170100.0],["2022-11-30",4.94,5.07,4.68,4.91,379900.0],["2022-12-01",4.85,5.09,4.8,4.86,128700.0],["2022-12-02",4.8,4.96,4.7,4.94,58000.0],["2022-12-05",4.84,4.88,4.45,4.75,325000.0],["2022-12-06",4.87,4.88,4.47,4.51,262200.0],["2022-12-07",4.53,4.725,4.44,4.61,140300.0],["2022-12-08",4.63,4.69,4.36,4.38,192800.0],["2022-12-09",4.25,4.43,4.05,4.06,293000.0],["2022-12-12",4.07,4.12,3.87,3.95,415300.0],["2022-12-13",4.0,4.22,3.88,3.96,694500.0],["2022-12-14",4.05,4.1,3.7,3.88,597000.0],["2022-12-15",3.86,3.86,3.71,3.8,626200.0],["2022-12-16",3.79,3.79,3.547,3.65,641900.0],["2022-12-19",3.66,3.71,3.39,3.67,773700.0],["2022-12-20",3.66,3.811,3.56,3.75,155400.0],["2022-12-21",3.76,3.93,3.61,3.83,122700.0],["2022-12-22",3.81,3.98,3.736,3.88,113400.0],["2022-12-23",3.94,4.08,3.745,3.78,104700.0],["2022-12-27",3.77,3.81,3.491,3.53,132600.0],["2022-12-28",3.47,3.74,3.47,3.6,244500.0],["2022-12-29",3.57,4.0,3.565,3.9,271500.0],["2022-12-30",3.86,4.0,3.86,3.96,63500.0],["2023-01-03",3.97,4.19,3.97,4.05,155100.0],["2023-01-04",4.09,4.168,4.01,4.1,156300.0],["2023-01-05",4.07,4.07,3.97,3.99,75900.0],["2023-01-06",4.01,4.01,3.87,3.88,46100.0],["2023-01-09",3.99,4.025,3.67,3.7,187300.0],["2023-01-10",3.69,4.0,3.65,3.87,345300.0],["2023-01-11",4.09,4.19,4.0,4.11,258900.0],["2023-01-12",4.14,4.313,3.95,4.04,193100.0],["2023-01-13",4.08,4.17,3.87,3.93,199700.0],["2023-01-17",3.9,4.033,3.86,3.92,98900.0],["2023-01-18",3.94,3.985,3.76,3.79,61100.0],["2023-01-19",3.86,3.86,3.7,3.75,162600.0],["2023-01-20",3.76,3.93,3.75,3.79,455300.0],["2023-01-23",3.81,3.81,3.57,3.625,263700.0],["2023-01-24",3.58,3.79,3.544,3.72,200700.0],["2023-01-25",3.7,3.79,3.61,3.65,143000.0],["2023-01-26",3.66,3.74,3.41,3.45,416500.0],["2023-01-27",3.49,3.68,3.45,3.5,563400.0],["2023-01-30",3.5,3.57,3.41,3.49,331900.0],["2023-01-31",3.47,3.8,3.42,3.66,114800.0],["2023-02-01",3.74,4.035,3.61,4.02,291400.0],["2023-02-02",4.02,4.17,4.0,4.1,139400.0],["2023-02-03",4.02,4.13,3.985,4.11,121200.0],["2023-02-06",4.11,4.44,4.1,4.2,199500.0],["2023-02-07",4.2,4.215,3.9,3.98,207000.0],["2023-02-08",3.94,4.06,3.735,3.8,79900.0],["2023-02-09",3.96,3.96,3.77,3.78,87600.0],["2023-02-10",3.83,3.9,3.7,3.87,67400.0],["2023-02-13",3.86,3.93,3.77,3.88,126200.0],["2023-02-14",3.88,3.96,3.66,3.73,210400.0],["2023-02-15",3.72,3.725,3.51,3.54,145600.0],["2023-02-16",3.59,3.63,3.41,3.59,158200.0],["2023-02-17",3.6,3.75,3.54,3.7,143800.0],["2023-02-21",3.7,3.73,3.494,3.5,117200.0],["2023-02-22",3.51,3.58,3.38,3.39,131200.0],["2023-02-23",3.39,3.54,3.26,3.27,116300.0],["2023-02-24",3.32,3.32,3.11,3.14,138600.0],["2023-02-27",3.18,3.31,3.13,3.19,51200.0],["2023-02-28",3.18,3.27,3.11,3.16,79800.0],["2023-03-01",3.21,3.21,3.13,3.14,60400.0],["2023-03-02",3.11,3.36,3.11,3.24,74300.0],["2023-03-03",3.24,3.28,3.19,3.19,73700.0],["2023-03-06",3.24,3.66,3.15,3.58,130200.0],["2023-03-07",3.57,3.853,3.53,3.79,248800.0],["2023-03-08",3.76,3.91,3.46,3.74,210500.0],["2023-03-09",3.75,3.853,3.48,3.54,106700.0],["2023-03-10",3.54,3.54,3.168,3.2,147400.0],["2023-03-13",3.22,3.31,3.1,3.26,71800.0],["2023-03-14",3.41,3.58,3.3,3.51,83600.0],["2023-03-15",3.46,3.58,3.359,3.525,63700.0],["2023-03-16",3.55,3.75,3.455,3.53,136500.0],["2023-03-17",3.49,3.56,3.248,3.3,83000.0],["2023-03-20",3.28,3.37,3.208,3.32,50000.0],["2023-03-21",3.39,3.48,3.31,3.45,98300.0],["2023-03-22",3.48,3.52,3.25,3.25,96800.0],["2023-03-23",3.26,3.53,3.1,3.49,366700.0],["2023-03-24",3.48,3.48,3.23,3.36,167100.0],["2023-03-27",3.39,3.71,3.35,3.6,290400.0],["2023-03-28",3.9,4.34,3.9,3.99,583000.0],["2023-03-29",4.1,4.11,3.67,3.9,173100.0],["2023-03-30",3.95,4.0,3.72,3.83,130600.0],["2023-03-31",3.87,4.05,3.815,3.94,159200.0],["2023-04-03",3.98,4.02,3.905,3.98,155800.0],["2023-04-04",3.98,4.14,3.87,4.07,206300.0],["2023-04-05",4.07,4.1,3.91,3.96,91400.0],["2023-04-06",3.927,3.97,3.87,3.89,116200.0],["2023-04-10",3.87,3.96,3.71,3.75,86000.0],["2023-04-11",3.8,3.95,3.783,3.84,41100.0],["2023-04-12",3.8,3.84,3.65,3.67,104000.0],["2023-04-13",3.63,3.79,3.6,3.68,49200.0],["2023-04-14",3.68,3.77,3.58,3.59,65600.0],["2023-04-17",3.66,3.94,3.623,3.81,191800.0],["2023-04-18",3.86,3.96,3.7,3.7,52200.0],["2023-04-19",3.86,3.93,3.72,3.83,43200.0],["2023-04-20",3.83,4.066,3.83,3.93,171400.0],["2023-04-21",4.0,4.039,3.91,4.02,64400.0],["2023-04-24",3.97,4.04,3.9,3.94,25500.0],["2023-04-25",3.95,4.03,3.81,3.81,54400.0],["2023-04-26",3.78,3.89,3.71,3.71,54100.0],["2023-04-27",3.78,3.932,3.62,3.65,81500.0],["2023-04-28",3.62,3.7,3.59,3.63,78100.0],["2023-05-01",3.61,3.71,3.6,3.62,30300.0],["2023-05-02",3.6,3.65,3.49,3.51,96400.0],["2023-05-03",3.575,3.68,3.52,3.6,65900.0],["2023-05-04",3.59,3.65,3.535,3.6,17800.0],["2023-05-05",3.7,3.8,3.5,3.59,136100.0],["2023-05-08",3.58,3.95,3.58,3.92,104800.0],["2023-05-09",3.91,3.97,3.73,3.92,87300.0],["2023-05-10",3.93,3.97,3.82,3.9,26300.0],["2023-05-11",3.81,4.34,3.81,4.25,220900.0],["2023-05-12",4.25,4.49,4.23,4.4,162400.0],["2023-05-15",4.44,4.44,4.16,4.21,42600.0],["2023-05-16",4.16,4.16,3.91,3.92,116100.0],["2023-05-17",3.95,4.08,3.95,4.01,42800.0],["2023-05-18",4.04,4.14,3.92,4.11,101000.0],["2023-05-19",4.1,4.3,4.075,4.3,65200.0],["2023-05-22",4.3,4.3,4.09,4.1,73100.0],["2023-05-23",4.16,4.3,4.15,4.3,38100.0],["2023-05-24",4.29,4.39,4.227,4.3,19600.0],["2023-05-25",4.25,4.25,4.06,4.1,88700.0],["2023-05-26",4.04,4.09,3.93,3.98,147100.0],["2023-05-30",3.98,4.14,3.98,4.07,38800.0],["2023-05-31",4.09,4.1,3.94,3.94,45200.0],["2023-06-01",3.94,4.04,3.69,3.7,119000.0],["2023-06-02",3.78,3.925,3.7,3.76,88800.0],["2023-06-05",3.74,4.0,3.74,3.86,41000.0],["2023-06-06",3.8,3.98,3.8,3.82,83900.0],["2023-06-07",3.83,3.99,3.8,3.86,67200.0],["2023-06-08",3.86,4.1,3.8,4.0,82500.0],["2023-06-09",4.0,4.06,3.8,3.95,64300.0],["2023-06-12",3.95,4.048,3.9,3.93,17900.0],["2023-06-13",3.92,3.93,3.8,3.86,94900.0],["2023-06-14",3.88,3.95,3.765,3.9,119900.0],["2023-06-15",3.92,3.93,3.74,3.74,63200.0],["2023-06-16",3.7,3.75,3.5,3.5,198800.0],["2023-06-20",3.47,3.6,3.44,3.44,138900.0],["2023-06-21",3.4,3.45,3.32,3.32,79500.0],["2023-06-22",3.32,3.46,3.23,3.23,291100.0],["2023-06-23",3.24,3.332,3.12,3.15,81200.0],["2023-06-26",3.16,3.254,3.03,3.04,377600.0],["2023-06-27",3.06,3.18,2.95,3.0,124200.0],["2023-06-28",2.97,3.112,2.92,2.93,107400.0],["2023-06-29",2.95,3.02,2.87,2.875,154200.0],["2023-06-30",2.87,3.03,2.73,2.85,651800.0],["2023-07-03",2.85,3.37,2.8,3.35,170500.0],["2023-07-05",3.37,3.46,3.08,3.27,208600.0],["2023-07-06",3.2,3.28,3.11,3.2,99500.0],["2023-07-07",3.17,3.41,3.16,3.29,71000.0],["2023-07-10",3.25,3.53,3.17,3.45,137100.0],["2023-07-11",3.52,3.81,3.427,3.69,172100.0],["2023-07-12",3.78,3.86,3.53,3.53,122300.0],["2023-07-13",3.53,3.71,3.514,3.59,72500.0],["2023-07-14",3.58,3.59,3.39,3.52,97400.0],["2023-07-17",3.43,3.62,3.41,3.43,96200.0],["2023-07-18",3.35,3.54,3.3,3.35,103800.0],["2023-07-19",3.41,3.45,3.32,3.35,84200.0],["2023-07-20",3.35,3.43,3.275,3.29,91000.0],["2023-07-21",3.303,3.4,3.253,3.28,34300.0],["2023-07-24",3.368,3.368,3.06,3.1,197400.0],["2023-07-25",3.14,3.22,3.05,3.11,53400.0],["2023-07-26",3.11,3.27,3.09,3.19,36300.0],["2023-07-27",3.145,3.23,3.03,3.05,47900.0],["2023-07-28",3.14,3.21,3.03,3.15,33100.0],["2023-07-31",3.11,3.25,3.09,3.23,67600.0],["2023-08-01",3.19,3.24,3.04,3.17,97800.0],["2023-08-02",3.12,3.21,3.05,3.07,31600.0],["2023-08-03",3.1,3.2,3.04,3.04,31600.0],["2023-08-04",3.04,3.07,2.95,3.03,158600.0],["2023-08-07",3.02,3.03,2.8,2.95,226000.0],["2023-08-08",2.94,3.49,2.94,3.47,774100.0],["2023-08-09",3.52,3.62,3.12,3.12,564600.0],["2023-08-10",3.2,3.33,3.12,3.3,226100.0],["2023-08-11",3.27,3.294,3.12,3.17,79800.0],["2023-08-14",3.17,3.22,3.05,3.13,91100.0],["2023-08-15",3.19,3.2,3.05,3.2,64300.0],["2023-08-16",3.19,3.19,3.05,3.08,75100.0],["2023-08-17",3.18,3.18,3.03,3.1,193300.0],["2023-08-18",3.1,3.21,2.9,3.04,97700.0],["2023-08-21",3.02,3.03,2.9,2.93,63300.0],["2023-08-22",2.906,3.06,2.9,2.96,54600.0],["2023-08-23",2.96,2.99,2.905,2.93,40600.0],["2023-08-24",3.07,3.07,2.89,2.9,70600.0],["2023-08-25",2.88,2.94,2.82,2.85,200000.0],["2023-08-28",2.85,2.98,2.71,2.77,64500.0],["2023-08-29",2.75,2.91,2.75,2.75,39600.0],["2023-08-30",2.74,2.88,2.74,2.76,21300.0],["2023-08-31",2.73,2.77,2.68,2.68,49200.0],["2023-09-01",2.78,2.855,2.68,2.7,36100.0],["2023-09-05",2.7,2.86,2.7,2.8,113600.0],["2023-09-06",2.83,3.0,2.75,3.0,97500.0],["2023-09-07",3.0,3.01,2.845,2.9,26700.0],["2023-09-08",2.91,2.97,2.83,2.9,29100.0],["2023-09-11",2.92,3.09,2.86,3.07,73300.0],["2023-09-12",3.07,3.1,2.957,3.09,54900.0],["2023-09-13",3.06,3.15,3.018,3.1,30700.0],["2023-09-14",3.09,3.11,2.985,3.02,36000.0],["2023-09-15",2.99,3.2,2.87,3.15,93700.0],["2023-09-18",3.15,3.15,2.88,3.11,130900.0],["2023-09-19",3.01,3.115,2.9,3.05,51500.0],["2023-09-20",3.02,3.075,2.91,2.93,14000.0],["2023-09-21",2.88,3.059,2.81,3.0,57500.0],["2023-09-22",2.98,3.03,2.98,3.0,44600.0],["2023-09-25",3.0,3.07,3.0,3.0,21000.0],["2023-09-26",3.05,3.05,2.83,3.0,164600.0],["2023-09-27",3.0,3.09,2.848,3.05,31600.0],["2023-09-28",3.09,3.13,3.0,3.03,35700.0],["2023-09-29",3.08,3.14,2.95,3.1,61800.0],["2023-10-02",2.954,3.12,2.954,2.98,28200.0],["2023-10-03",2.977,2.99,2.83,2.96,134800.0],["2023-10-04",2.985,3.065,2.85,3.01,75500.0],["2023-10-05",3.026,3.15,2.97,3.1,22300.0],["2023-10-06",3.06,3.12,2.91,3.0,145400.0],["2023-10-09",2.98,3.09,2.88,2.96,68200.0],["2023-10-10",2.99,3.12,2.94,2.94,164500.0],["2023-10-11",3.1,3.1,2.905,3.01,74400.0],["2023-10-12",3.04,3.09,2.92,2.94,54000.0],["2023-10-13",2.965,3.02,2.85,2.9,70300.0],["2023-10-16",2.87,3.01,2.865,2.99,48600.0],["2023-10-17",2.91,2.99,2.88,2.89,22600.0],["2023-10-18",2.88,2.93,2.67,2.68,101600.0],["2023-10-19",2.71,2.805,2.6,2.75,65300.0],["2023-10-20",2.79,2.84,2.65,2.71,35200.0],["2023-10-23",2.7,2.75,2.6,2.6,48200.0],["2023-10-24",2.56,2.64,2.51,2.53,45800.0],["2023-10-25",2.58,2.79,2.41,2.41,118300.0],["2023-10-26",2.45,2.54,2.34,2.473,45700.0],["2023-10-27",2.51,2.536,2.23,2.28,62500.0],["2023-10-30",2.34,2.39,2.19,2.38,73200.0],["2023-10-31",2.43,2.59,2.32,2.56,87300.0],["2023-11-01",2.57,2.82,2.54,2.8,105700.0],["2023-11-02",2.87,2.9,2.8,2.86,56400.0],["2023-11-03",2.83,2.86,2.68,2.81,48500.0],["2023-11-06",2.85,2.85,2.63,2.85,103400.0],["2023-11-07",2.84,3.02,2.805,2.975,129400.0],["2023-11-08",2.94,2.98,2.82,2.95,101400.0],["2023-11-09",2.91,2.96,2.823,2.94,82000.0],["2023-11-10",2.98,3.09,2.811,2.91,167900.0],["2023-11-13",2.89,2.9,2.21,2.34,509300.0],["2023-11-14",2.38,2.475,2.2,2.24,179200.0],["2023-11-15",2.25,2.38,2.19,2.27,296000.0],["2023-11-16",2.22,2.29,2.18,2.23,96100.0],["2023-11-17",2.29,2.29,2.15,2.2,189500.0],["2023-11-20",2.22,2.4,2.12,2.28,159400.0],["2023-11-21",2.34,2.63,2.28,2.58,225400.0],["2023-11-22",2.56,3.02,2.55,2.65,244900.0],["2023-11-24",2.59,2.83,2.57,2.76,45100.0],["2023-11-27",2.8,2.9,2.715,2.81,122100.0],["2023-11-28",2.75,2.89,2.71,2.83,169000.0],["2023-11-29",2.78,3.15,2.78,3.09,181900.0],["2023-11-30",3.04,3.46,3.04,3.34,187700.0],["2023-12-01",3.31,3.45,3.17,3.17,181500.0],["2023-12-04",3.15,3.47,3.15,3.39,142800.0],["2023-12-05",3.32,3.52,3.21,3.23,186600.0],["2023-12-06",3.18,3.4,3.15,3.2,803000.0],["2023-12-07",3.16,3.265,2.95,2.96,294700.0],["2023-12-08",2.94,3.17,2.82,2.95,201700.0],["2023-12-11",2.8,2.975,2.66,2.75,212200.0],["2023-12-12",2.82,2.952,2.55,2.59,254600.0],["2023-12-13",2.53,2.565,2.41,2.51,293400.0],["2023-12-14",2.59,2.6,2.38,2.5,312500.0],["2023-12-15",2.45,2.75,2.38,2.61,381100.0],["2023-12-18",2.59,2.86,2.56,2.75,101400.0],["2023-12-19",2.82,2.9,2.766,2.855,48900.0],["2023-12-20",2.835,2.9,2.76,2.76,26400.0],["2023-12-21",2.805,2.9,2.73,2.81,54800.0],["2023-12-22",2.88,2.93,2.8,2.88,92700.0],["2023-12-26",2.0,2.06,1.86,1.99,3026500.0],["2023-12-27",2.0,2.0,1.84,1.88,750200.0],["2023-12-28",1.89,1.9,1.72,1.77,1225600.0],["2023-12-29",1.75,1.8,1.62,1.67,789500.0],["2024-01-02",1.64,1.8,1.589,1.8,435600.0],["2024-01-03",1.78,1.79,1.73,1.76,254400.0],["2024-01-04",1.77,1.81,1.69,1.75,227900.0],["2024-01-05",1.75,1.81,1.65,1.72,310600.0],["2024-01-08",1.71,1.81,1.66,1.78,280100.0],["2024-01-09",1.74,1.78,1.69,1.73,183700.0],["2024-01-10",1.75,1.77,1.62,1.65,149900.0],["2024-01-11",1.65,1.76,1.61,1.69,208600.0],["2024-01-12",1.688,1.72,1.53,1.55,430200.0],["2024-01-16",1.58,1.6,1.45,1.495,331700.0],["2024-01-17",1.47,1.544,1.465,1.5,296800.0],["2024-01-18",1.54,1.56,1.46,1.49,162600.0],["2024-01-19",1.5,1.5,1.38,1.4,487200.0],["2024-01-22",1.36,1.56,1.33,1.53,293800.0],["2024-01-23",1.56,1.59,1.48,1.54,114200.0],["2024-01-24",1.57,1.58,1.51,1.55,91900.0],["2024-01-25",1.59,1.59,1.5,1.57,50600.0],["2024-01-26",1.6,1.601,1.5,1.54,122400.0],["2024-01-29",1.55,1.74,1.44,1.74,380200.0],["2024-01-30",1.73,1.74,1.561,1.66,247000.0],["2024-01-31",1.6,1.651,1.58,1.6,94400.0],["2024-02-01",1.619,1.71,1.61,1.67,55300.0],["2024-02-02",1.68,1.68,1.6,1.63,79800.0],["2024-02-05",1.63,1.63,1.47,1.59,89200.0],["2024-02-06",1.62,1.64,1.56,1.575,81300.0],["2024-02-07",1.61,1.61,1.47,1.54,158400.0],["2024-02-08",1.58,1.64,1.54,1.64,38600.0],["2024-02-09",1.65,1.669,1.53,1.6,163600.0],["2024-02-12",1.58,1.655,1.55,1.63,142500.0],["2024-02-13",1.56,1.617,1.54,1.55,52000.0],["2024-02-14",1.55,1.59,1.5,1.52,88900.0],["2024-02-15",1.53,1.62,1.52,1.59,158900.0],["2024-02-16",1.6,1.6,1.51,1.53,100400.0],["2024-02-20",1.51,1.56,1.47,1.5,327400.0],["2024-02-21",1.53,1.593,1.52,1.58,172800.0],["2024-02-22",1.56,1.63,1.54,1.62,104100.0],["2024-02-23",1.62,1.7,1.57,1.7,156700.0],["2024-02-26",1.9,2.4,1.9,2.11,3210900.0],["2024-02-27",2.15,2.25,2.072,2.2,478200.0],["2024-02-28",2.22,2.31,2.02,2.13,589200.0],["2024-02-29",1.63,2.1,1.61,1.68,3200300.0],["2024-03-01",1.74,1.83,1.61,1.61,720000.0],["2024-03-04",1.68,1.69,1.49,1.55,825800.0],["2024-03-05",1.49,1.61,1.49,1.58,198500.0],["2024-03-06",1.64,1.668,1.4,1.45,759200.0],["2024-03-07",1.45,1.56,1.45,1.5,257900.0],["2024-03-08",1.52,1.55,1.45,1.51,266600.0],["2024-03-11",1.56,1.56,1.45,1.54,158100.0],["2024-03-12",1.54,1.54,1.45,1.485,336500.0],["2024-03-13",1.5,1.5,1.43,1.45,127000.0],["2024-03-14",1.48,1.48,1.36,1.42,581700.0],["2024-03-15",1.39,1.47,1.39,1.45,318400.0],["2024-03-18",1.44,1.515,1.39,1.49,291500.0],["2024-03-19",1.52,1.52,1.44,1.45,206800.0],["2024-03-20",1.43,1.52,1.43,1.5,157900.0],["2024-03-21",1.45,1.58,1.45,1.56,326700.0],["2024-03-22",1.56,1.745,1.56,1.74,384000.0],["2024-03-25",1.72,1.9,1.66,1.73,345600.0],["2024-03-26",1.75,1.88,1.7,1.81,358400.0],["2024-03-27",1.82,1.86,1.75,1.8,185100.0],["2024-03-28",1.83,1.98,1.76,1.79,454600.0],["2024-04-01",1.78,1.85,1.76,1.83,86300.0],["2024-04-02",1.82,1.84,1.77,1.8,86700.0],["2024-04-03",1.8,1.84,1.759,1.76,213000.0],["2024-04-04",1.76,1.87,1.75,1.75,212100.0],["2024-04-05",1.76,1.82,1.76,1.8,149300.0],["2024-04-08",1.85,1.85,1.75,1.82,247400.0],["2024-04-09",1.82,1.85,1.62,1.67,288300.0],["2024-04-10",1.705,1.72,1.63,1.67,43400.0],["2024-04-11",1.7,1.72,1.667,1.695,58500.0],["2024-04-12",1.682,1.77,1.65,1.73,116900.0],["2024-04-15",1.7,1.77,1.65,1.755,259500.0],["2024-04-16",1.7,1.79,1.667,1.76,233800.0],["2024-04-17",1.8,1.82,1.7,1.75,112700.0],["2024-04-18",1.75,1.76,1.56,1.63,208600.0],["2024-04-19",1.65,1.7,1.61,1.64,29500.0],["2024-04-22",1.62,1.693,1.6,1.63,34800.0],["2024-04-23",1.64,1.72,1.614,1.7,90500.0],["2024-04-24",1.71,1.71,1.64,1.66,48700.0],["2024-04-25",1.66,1.676,1.5,1.58,253000.0],["2024-04-26",1.6,1.637,1.53,1.54,469700.0],["2024-04-29",1.53,1.63,1.53,1.57,137500.0],["2024-04-30",1.57,1.67,1.505,1.65,215000.0],["2024-05-01",1.616,1.667,1.575,1.6,101100.0],["2024-05-02",1.63,1.71,1.6,1.64,197800.0],["2024-05-03",1.68,1.69,1.63,1.69,85600.0],["2024-05-06",1.73,1.82,1.68,1.74,297100.0],["2024-05-07",1.78,1.809,1.66,1.74,148300.0],["2024-05-08",1.72,1.76,1.68,1.7,250500.0],["2024-05-09",1.71,1.71,1.672,1.7,21100.0],["2024-05-10",1.71,1.74,1.67,1.7,36400.0],["2024-05-13",1.69,1.74,1.69,1.7,38500.0],["2024-05-14",1.74,1.75,1.7,1.72,37600.0],["2024-05-15",1.75,1.75,1.695,1.73,49800.0],["2024-05-16",1.725,1.75,1.7,1.75,131500.0],["2024-05-17",1.75,1.75,1.71,1.74,252400.0],["2024-05-20",1.74,1.75,1.71,1.745,161500.0],["2024-05-21",1.745,1.78,1.71,1.72,867700.0],["2024-05-22",1.75,1.76,1.72,1.75,149300.0],["2024-05-23",1.75,1.77,1.72,1.75,198800.0],["2024-05-24",1.76,1.76,1.71,1.71,87900.0],["2024-05-28",1.75,1.75,1.64,1.65,203200.0],["2024-05-29",1.65,1.72,1.55,1.56,1038800.0],["2024-05-30",1.6,1.62,1.5,1.53,158800.0],["2024-05-31",1.58,1.58,1.46,1.5,177600.0],["2024-06-03",1.51,1.54,1.49,1.51,109700.0],["2024-06-04",1.5,1.52,1.455,1.52,213300.0],["2024-06-05",1.53,1.53,1.46,1.48,175900.0],["2024-06-06",1.46,1.485,1.46,1.48,70300.0],["2024-06-07",1.5,1.5,1.45,1.46,118400.0],["2024-06-10",1.46,1.469,1.39,1.46,147600.0],["2024-06-11",1.41,1.45,1.4,1.44,115300.0],["2024-06-12",1.46,1.46,1.4,1.42,71500.0],["2024-06-13",1.41,1.44,1.38,1.43,92900.0],["2024-06-14",1.43,1.437,1.36,1.41,81600.0],["2024-06-17",1.39,1.42,1.39,1.39,61500.0],["2024-06-18",1.44,1.44,1.37,1.39,120400.0],["2024-06-20",1.38,1.43,1.37,1.39,82300.0],["2024-06-21",1.4,1.41,1.37,1.38,44700.0],["2024-06-24",1.4,1.4,1.36,1.39,99200.0],["2024-06-25",1.36,1.39,1.22,1.29,209000.0],["2024-06-26",1.3,1.38,1.26,1.34,159000.0],["2024-06-27",1.32,1.338,1.27,1.29,47500.0],["2024-06-28",1.28,1.34,1.28,1.32,40100.0],["2024-07-01",1.37,1.39,1.32,1.34,66000.0],["2024-07-02",1.34,1.37,1.12,1.35,89500.0],["2024-07-03",1.34,1.34,1.3,1.325,35200.0],["2024-07-05",1.34,1.35,1.29,1.33,83000.0],["2024-07-08",1.31,1.38,1.31,1.36,46000.0],["2024-07-09",1.35,1.45,1.35,1.45,167400.0],["2024-07-10",1.44,1.53,1.41,1.453,80600.0],["2024-07-11",1.49,1.53,1.46,1.51,116400.0],["2024-07-12",1.59,1.6,1.48,1.56,230100.0],["2024-07-15",1.51,1.59,1.495,1.585,63200.0],["2024-07-16",1.63,1.69,1.588,1.65,181500.0],["2024-07-17",1.69,1.7,1.48,1.55,351200.0],["2024-07-18",1.59,1.61,1.5,1.55,99400.0],["2024-07-19",1.54,1.54,1.47,1.48,62000.0],["2024-07-22",1.49,1.525,1.46,1.52,109200.0],["2024-07-23",1.53,1.53,1.45,1.49,132900.0],["2024-07-24",1.49,1.5,1.47,1.48,32700.0],["2024-07-25",1.512,1.512,1.461,1.49,60400.0],["2024-07-26",1.52,1.52,1.482,1.51,37200.0],["2024-07-29",1.49,1.52,1.47,1.48,65700.0],["2024-07-30",1.47,1.497,1.43,1.47,52200.0],["2024-07-31",1.472,1.472,1.44,1.44,56000.0],["2024-08-01",1.46,1.46,1.36,1.39,76200.0],["2024-08-02",1.393,1.393,1.33,1.34,89900.0],["2024-08-05",1.31,1.34,1.269,1.29,176900.0],["2024-08-06",1.32,1.379,1.31,1.34,72800.0],["2024-08-07",1.37,1.42,1.27,1.33,108500.0],["2024-08-08",1.36,1.445,1.34,1.41,145500.0],["2024-08-09",1.43,1.43,1.38,1.41,31000.0],["2024-08-12",1.43,1.46,1.4,1.41,31200.0],["2024-08-13",1.41,1.44,1.38,1.41,74800.0],["2024-08-14",1.43,1.46,1.39,1.41,118800.0],["2024-08-15",1.42,1.45,1.35,1.35,99900.0],["2024-08-16",1.34,1.38,1.29,1.34,174600.0],["2024-08-19",1.32,1.426,1.31,1.36,166500.0],["2024-08-20",1.37,1.44,1.36,1.37,42500.0],["2024-08-21",1.385,1.4,1.37,1.4,33400.0],["2024-08-22",1.46,1.52,1.44,1.44,311000.0],["2024-08-23",1.47,1.49,1.46,1.47,99700.0],["2024-08-26",1.48,1.509,1.45,1.5,112200.0],["2024-08-27",1.5,1.5,1.43,1.47,56300.0],["2024-08-28",1.49,1.5,1.447,1.45,64300.0],["2024-08-29",1.46,1.47,1.36,1.42,181900.0],["2024-08-30",1.45,1.45,1.39,1.42,40800.0],["2024-09-03",1.44,1.44,1.36,1.39,64700.0],["2024-09-04",1.41,1.55,1.39,1.49,236500.0],["2024-09-05",1.52,1.52,1.4,1.46,169800.0],["2024-09-06",1.47,1.51,1.41,1.46,344900.0],["2024-09-09",1.54,1.54,1.42,1.44,245500.0],["2024-09-10",1.47,1.5,1.44,1.48,269000.0],["2024-09-11",1.49,1.49,1.43,1.45,111100.0],["2024-09-12",1.48,1.49,1.44,1.47,63000.0],["2024-09-13",1.48,1.54,1.462,1.52,207200.0],["2024-09-16",1.52,1.54,1.47,1.52,46700.0],["2024-09-17",1.49,1.55,1.49,1.53,160200.0],["2024-09-18",1.56,1.56,1.51,1.55,98500.0],["2024-09-19",1.56,1.57,1.51,1.55,232900.0],["2024-09-20",1.55,1.55,1.51,1.55,89300.0],["2024-09-23",1.55,1.57,1.48,1.535,81200.0],["2024-09-24",1.52,1.568,1.5,1.54,67400.0],["2024-09-25",1.514,1.55,1.49,1.51,54300.0],["2024-09-26",1.53,1.53,1.49,1.51,48000.0],["2024-09-27",1.525,1.547,1.5,1.53,59100.0],["2024-09-30",1.54,1.55,1.5,1.52,65100.0],["2024-10-01",1.51,1.53,1.49,1.5,51200.0],["2024-10-02",1.51,1.52,1.47,1.5,27600.0],["2024-10-03",1.52,1.53,1.48,1.5,50200.0],["2024-10-04",1.51,1.55,1.495,1.5,99300.0],["2024-10-07",1.52,1.54,1.49,1.52,94400.0],["2024-10-08",1.65,1.65,1.51,1.53,276400.0],["2024-10-09",1.55,1.571,1.48,1.5,81300.0],["2024-10-10",1.51,1.51,1.47,1.47,59800.0],["2024-10-11",1.46,1.502,1.43,1.45,134400.0],["2024-10-14",1.43,1.52,1.43,1.48,68100.0],["2024-10-15",1.52,1.52,1.43,1.49,119100.0],["2024-10-16",1.47,1.52,1.44,1.46,157300.0],["2024-10-17",1.48,1.52,1.44,1.47,139800.0],["2024-10-18",1.48,1.51,1.45,1.49,198800.0],["2024-10-21",1.49,1.503,1.43,1.47,426900.0],["2024-10-22",1.46,1.49,1.43,1.47,157300.0],["2024-10-23",1.49,1.497,1.44,1.47,157200.0],["2024-10-24",1.47,1.484,1.405,1.43,654900.0],["2024-10-25",1.43,1.45,1.43,1.44,166400.0],["2024-10-28",1.46,1.53,1.43,1.45,248400.0],["2024-10-29",1.45,1.47,1.42,1.43,250100.0],["2024-10-30",1.43,1.64,1.41,1.44,557000.0],["2024-10-31",1.43,1.49,1.43,1.45,204800.0],["2024-11-01",1.45,1.505,1.4,1.44,428200.0],["2024-11-04",1.45,1.48,1.42,1.48,70400.0],["2024-11-05",1.49,1.65,1.47,1.59,802400.0],["2024-11-06",1.65,1.8,1.61,1.79,752000.0],["2024-11-07",1.85,2.1,1.85,1.95,1757900.0],["2024-11-08",1.99,2.03,1.75,1.98,815200.0],["2024-11-11",2.01,2.09,1.9,1.94,1193300.0],["2024-11-12",1.92,1.97,1.817,1.87,514800.0],["2024-11-13",1.84,1.86,1.66,1.84,665800.0],["2024-11-14",1.87,1.875,1.75,1.81,231000.0],["2024-11-15",1.81,1.81,1.68,1.7,435900.0],["2024-11-18",1.71,1.77,1.68,1.7,302000.0],["2024-11-19",1.69,1.77,1.682,1.74,106500.0],["2024-11-20",1.75,1.905,1.725,1.86,615600.0],["2024-11-21",1.85,1.883,1.8,1.85,269600.0],["2024-11-22",1.86,1.87,1.81,1.84,280300.0],["2024-11-25",1.85,1.89,1.84,1.85,499600.0],["2024-11-26",1.88,1.89,1.83,1.85,260900.0],["2024-11-27",1.84,1.91,1.84,1.87,287600.0],["2024-11-29",1.91,2.0,1.9,1.99,306800.0],["2024-12-02",2.0,2.17,1.95,2.0,1348800.0],["2024-12-03",2.0,2.025,1.82,1.86,652400.0],["2024-12-04",1.86,1.929,1.82,1.85,409000.0],["2024-12-05",1.87,1.89,1.82,1.85,150800.0],["2024-12-06",1.86,1.89,1.83,1.86,289400.0],["2024-12-09",1.9,1.91,1.85,1.88,207300.0],["2024-12-10",1.88,1.91,1.85,1.895,299800.0],["2024-12-11",1.9,1.9,1.86,1.88,234700.0],["2024-12-12",1.86,1.89,1.85,1.86,280300.0],["2024-12-13",1.87,1.88,1.72,1.8,562600.0],["2024-12-16",1.79,1.85,1.78,1.79,239400.0],["2024-12-17",1.78,1.856,1.758,1.82,171800.0],["2024-12-18",1.83,1.855,1.68,1.7,415800.0],["2024-12-19",1.7,1.77,1.695,1.715,273400.0],["2024-12-20",1.72,1.805,1.71,1.8,287400.0],["2024-12-23",1.82,1.85,1.74,1.85,293200.0],["2024-12-24",1.85,1.86,1.81,1.85,129500.0],["2024-12-26",1.85,1.98,1.83,1.98,533600.0],["2024-12-27",1.97,2.15,1.934,2.15,578100.0],["2024-12-30",2.15,2.28,2.08,2.25,784500.0],["2024-12-31",2.28,2.75,2.275,2.36,2618700.0],["2025-01-02",2.39,2.39,2.17,2.17,991700.0],["2025-01-03",2.16,2.386,2.09,2.2,715900.0],["2025-01-06",2.25,2.36,2.13,2.19,580600.0],["2025-01-07",2.17,2.28,2.13,2.22,834700.0],["2025-01-08",2.23,2.27,2.12,2.2,991200.0],["2025-01-10",2.19,2.24,2.0,2.08,809800.0],["2025-01-13",2.09,2.11,1.96,1.97,574500.0],["2025-01-14",1.97,2.02,1.9,1.96,467900.0],["2025-01-15",2.03,2.071,1.95,1.97,312700.0],["2025-01-16",1.96,2.02,1.92,1.96,312900.0],["2025-01-17",1.99,2.021,1.94,1.98,211400.0],["2025-01-21",2.0,2.23,2.0,2.14,701300.0],["2025-01-22",2.16,2.25,1.97,1.99,1098900.0],["2025-01-23",2.0,2.071,1.97,2.05,529400.0],["2025-01-24",2.03,2.13,2.02,2.05,302500.0],["2025-01-27",2.04,2.095,1.99,2.02,294000.0],["2025-01-28",2.07,2.07,1.92,1.98,992200.0],["2025-01-29",1.98,2.07,1.96,2.0,456800.0],["2025-01-30",1.99,2.06,1.965,2.02,971100.0],["2025-01-31",2.03,2.03,1.89,1.97,1869000.0],["2025-02-03",1.96,2.01,1.87,1.96,676200.0],["2025-02-04",1.99,2.02,1.945,1.99,1365400.0],["2025-02-05",2.0,2.1,2.0,2.07,602300.0],["2025-02-06",2.08,2.211,2.035,2.19,1058400.0],["2025-02-07",2.2,2.24,2.12,2.15,727700.0],["2025-02-10",2.17,2.23,2.115,2.23,572400.0],["2025-02-11",2.24,2.32,2.17,2.19,747000.0],["2025-02-12",2.25,2.38,2.21,2.27,1378000.0],["2025-02-13",2.35,2.36,2.2,2.29,1137900.0],["2025-02-14",2.27,2.38,2.225,2.27,529500.0],["2025-02-18",2.31,2.33,2.19,2.21,746400.0],["2025-02-19",2.21,2.23,2.1,2.13,1163800.0],["2025-02-20",2.11,2.135,2.02,2.06,775900.0],["2025-02-21",2.06,2.15,2.02,2.04,568500.0],["2025-02-24",2.03,2.06,1.88,1.89,1490300.0],["2025-02-25",1.9,1.93,1.77,1.8,1322100.0],["2025-02-26",1.82,1.85,1.72,1.75,1345200.0],["2025-02-27",1.76,1.81,1.72,1.74,1328500.0],["2025-02-28",1.72,1.786,1.5,1.63,2215100.0],["2025-03-03",1.78,1.78,1.65,1.65,1002500.0],["2025-03-04",1.62,1.72,1.57,1.64,659400.0],["2025-03-05",1.66,1.99,1.65,1.98,2288300.0],["2025-03-06",1.99,2.12,1.87,1.9,2045700.0],["2025-03-07",1.9,1.949,1.78,1.84,1016000.0],["2025-03-10",1.84,1.959,1.78,1.86,1853300.0],["2025-03-11",1.9,1.9,1.75,1.81,1750000.0],["2025-03-12",1.85,1.97,1.84,1.93,1521000.0],["2025-03-13",2.0,2.17,1.955,2.03,2372100.0],["2025-03-14",2.15,2.21,2.07,2.17,2441200.0],["2025-03-17",2.23,2.499,2.2,2.41,3980800.0],["2025-03-18",2.45,2.46,2.16,2.38,2826300.0],["2025-03-19",2.37,2.379,1.951,1.99,4439100.0],["2025-03-20",2.0,2.088,1.9,1.95,3809800.0],["2025-03-21",1.93,1.97,1.87,1.9,2278800.0],["2025-03-24",1.99,2.2,1.985,2.05,3505600.0],["2025-03-25",2.11,2.155,1.855,1.88,3298100.0],["2025-03-26",1.935,2.08,1.89,2.01,5512700.0],["2025-03-27",2.24,2.36,2.03,2.25,9572600.0],["2025-03-28",0.765,1.32,0.75,0.88,33525800.0],["2025-03-31",0.88,0.88,0.78,0.8,5138200.0],["2025-04-01",0.799,0.809,0.72,0.76,4571000.0],["2025-04-02",0.743,0.83,0.705,0.803,2538300.0],["2025-04-03",0.773,0.8,0.73,0.75,2760100.0],["2025-04-04",0.719,0.73,0.671,0.696,2786900.0],["2025-04-07",0.66,0.73,0.625,0.682,1233500.0],["2025-04-08",0.71,0.725,0.653,0.653,1203200.0],["2025-04-09",0.65,0.73,0.63,0.723,2299600.0],["2025-04-10",0.71,0.75,0.685,0.75,825200.0],["2025-04-11",0.75,0.79,0.706,0.771,1044500.0],["2025-04-14",0.79,0.84,0.771,0.832,1138300.0],["2025-04-15",0.84,0.879,0.813,0.834,787400.0],["2025-04-16",0.811,0.827,0.77,0.817,758700.0],["2025-04-17",0.85,0.942,0.835,0.889,2193100.0],["2025-04-21",0.889,1.03,0.88,1.01,2620400.0],["2025-04-22",1.03,1.09,0.978,1.06,2469700.0],["2025-04-23",1.12,1.195,1.11,1.16,3060100.0],["2025-04-24",1.17,1.26,1.09,1.26,1972200.0],["2025-04-25",1.28,1.32,1.21,1.28,1435500.0],["2025-04-28",1.31,1.37,1.255,1.35,1756400.0],["2025-04-29",1.34,1.35,1.22,1.23,1936200.0],["2025-04-30",1.2,1.365,1.15,1.32,2558700.0],["2025-05-01",1.31,1.36,1.281,1.32,784900.0],["2025-05-02",1.34,1.46,1.28,1.31,1901300.0],["2025-05-05",1.3,1.36,1.287,1.33,752700.0],["2025-05-06",1.33,1.34,1.265,1.28,1121600.0],["2025-05-07",1.27,1.3,1.223,1.29,528900.0],["2025-05-08",1.32,1.32,1.18,1.2,2217700.0],["2025-05-09",1.19,1.22,1.095,1.11,1468600.0],["2025-05-12",1.17,1.22,1.145,1.2,840300.0],["2025-05-13",1.19,1.23,1.16,1.19,653100.0],["2025-05-14",1.11,1.21,1.11,1.17,1006600.0],["2025-05-15",1.17,1.175,1.125,1.15,719500.0],["2025-05-16",1.12,1.255,1.115,1.22,877600.0],["2025-05-19",1.22,1.32,1.22,1.29,1043000.0],["2025-05-20",1.27,1.41,1.27,1.39,968100.0],["2025-05-21",1.39,1.44,1.355,1.38,749900.0],["2025-05-22",1.36,1.415,1.345,1.39,470800.0],["2025-05-23",1.4,1.54,1.36,1.54,960900.0],["2025-05-27",1.58,1.595,1.4,1.42,1805900.0],["2025-05-28",1.41,1.535,1.39,1.52,655600.0],["2025-05-29",1.51,1.595,1.51,1.59,541300.0],["2025-05-30",1.57,1.65,1.51,1.62,603100.0],["2025-06-02",1.64,1.76,1.625,1.73,973000.0],["2025-06-03",1.75,1.75,1.66,1.69,737300.0],["2025-06-04",1.68,1.716,1.64,1.65,577100.0],["2025-06-05",1.7,1.76,1.641,1.74,790100.0],["2025-06-06",1.76,1.77,1.7,1.73,535500.0],["2025-06-09",1.77,1.805,1.71,1.75,771800.0],["2025-06-10",1.78,1.8,1.75,1.75,477400.0],["2025-06-11",1.76,1.77,1.71,1.72,520500.0],["2025-06-12",1.69,1.735,1.66,1.68,412600.0],["2025-06-13",1.64,1.69,1.64,1.65,479200.0],["2025-06-16",1.65,1.73,1.62,1.72,461900.0],["2025-06-17",1.69,1.8,1.69,1.73,577500.0],["2025-06-18",1.72,1.79,1.67,1.72,563400.0],["2025-06-20",1.73,1.73,1.67,1.69,274200.0],["2025-06-23",1.68,1.79,1.65,1.76,1035000.0],["2025-06-24",1.78,1.82,1.755,1.79,526500.0],["2025-06-25",1.8,1.91,1.775,1.89,671300.0],["2025-06-26",1.91,1.98,1.881,1.94,616500.0],["2025-06-27",1.96,2.02,1.852,1.86,1094100.0],["2025-06-30",1.91,1.955,1.86,1.94,548100.0],["2025-07-01",1.95,1.97,1.88,1.88,375000.0],["2025-07-02",1.9,1.93,1.86,1.92,351600.0],["2025-07-03",1.92,1.95,1.9,1.94,237700.0],["2025-07-07",1.92,2.21,1.91,2.17,2239000.0],["2025-07-08",2.19,2.33,2.16,2.25,1182600.0],["2025-07-09",2.27,2.46,2.25,2.4,1359200.0],["2025-07-10",2.4,2.56,2.29,2.56,1363300.0],["2025-07-11",1.74,1.94,1.46,1.56,21239200.0],["2025-07-14",1.555,1.59,1.36,1.38,7028000.0],["2025-07-15",1.42,1.5,1.41,1.48,3767100.0],["2025-07-16",1.48,1.73,1.445,1.67,4279200.0],["2025-07-17",1.69,1.71,1.59,1.65,2020500.0],["2025-07-18",1.66,1.67,1.56,1.58,1742900.0],["2025-07-21",1.58,1.6,1.48,1.49,1744700.0],["2025-07-22",1.5,1.59,1.49,1.54,1693100.0],["2025-07-23",1.55,1.6,1.524,1.6,1598400.0],["2025-07-24",1.6,1.64,1.545,1.57,997200.0],["2025-07-25",1.58,1.6,1.54,1.58,492900.0],["2025-07-28",1.59,1.59,1.52,1.55,730600.0],["2025-07-29",1.54,1.55,1.45,1.46,1284900.0],["2025-07-30",1.52,1.525,1.42,1.45,1234500.0],["2025-07-31",1.44,1.49,1.43,1.45,443700.0],["2025-08-01",1.41,1.48,1.4,1.43,673500.0],["2025-08-04",1.45,1.495,1.43,1.49,581800.0],["2025-08-05",1.49,1.55,1.46,1.54,831000.0],["2025-08-06",1.53,1.555,1.495,1.53,590000.0],["2025-08-07",1.53,1.547,1.49,1.51,581200.0],["2025-08-08",1.52,1.53,1.48,1.5,462200.0],["2025-08-11",1.52,1.589,1.5,1.55,785300.0],["2025-08-12",1.55,1.66,1.54,1.66,991200.0],["2025-08-13",1.71,1.74,1.64,1.74,1376800.0],["2025-08-14",1.74,1.74,1.605,1.68,1455300.0],["2025-08-15",1.7,1.715,1.66,1.7,868400.0],["2025-08-18",1.72,1.75,1.67,1.7,922500.0],["2025-08-19",1.71,1.75,1.64,1.67,1347300.0],["2025-08-20",1.68,1.69,1.62,1.64,1281700.0],["2025-08-21",1.67,1.75,1.625,1.71,1577200.0],["2025-08-22",1.7,1.72,1.68,1.7,761100.0],["2025-08-25",1.7,1.73,1.66,1.69,1533100.0],["2025-08-26",1.71,1.719,1.66,1.69,855400.0],["2025-08-27",1.67,1.78,1.67,1.77,1258800.0],["2025-08-28",1.78,1.83,1.77,1.81,942100.0],["2025-08-29",1.83,1.865,1.78,1.84,824900.0],["2025-09-02",1.84,1.905,1.8,1.84,1142400.0],["2025-09-03",1.89,1.898,1.77,1.78,959400.0],["2025-09-04",1.78,1.81,1.75,1.78,968800.0],["2025-09-05",1.81,1.825,1.76,1.8,791200.0],["2025-09-08",1.8,1.82,1.75,1.75,850100.0],["2025-09-09",1.74,1.75,1.7,1.72,738200.0],["2025-09-10",1.74,1.76,1.7,1.71,658000.0],["2025-09-11",1.78,1.94,1.78,1.91,3332100.0],["2025-09-12",1.85,1.99,1.85,1.96,1992700.0],["2025-09-15",1.99,2.05,1.93,1.97,1068400.0],["2025-09-16",2.0,2.06,1.95,1.95,1357600.0],["2025-09-17",1.96,2.0,1.94,1.94,683100.0],["2025-09-18",1.97,1.975,1.92,1.95,535800.0],["2025-09-19",1.965,1.97,1.88,1.92,856700.0],["2025-09-22",1.95,2.01,1.9,2.01,749600.0],["2025-09-23",2.03,2.04,1.915,1.93,806800.0],["2025-09-24",1.96,1.97,1.92,1.94,369800.0],["2025-09-25",1.93,1.98,1.905,1.97,916200.0],["2025-09-26",1.96,2.0,1.955,2.0,939100.0],["2025-09-29",2.02,2.039,1.98,2.03,951300.0],["2025-09-30",2.02,2.05,1.98,2.0,1717900.0],["2025-10-01",1.97,2.08,1.97,2.05,1071800.0],["2025-10-02",2.09,2.21,2.07,2.18,2247500.0],["2025-10-03",2.23,2.29,2.1,2.11,1885900.0],["2025-10-06",2.16,2.16,2.03,2.12,1406700.0],["2025-10-07",2.13,2.13,2.04,2.08,1160000.0],["2025-10-08",2.1,2.1,1.98,2.0,1421700.0],["2025-10-09",2.01,2.14,1.99,2.09,1293100.0],["2025-10-10",2.1,2.1,1.96,1.99,1701300.0],["2025-10-13",2.03,2.06,1.96,1.99,1657400.0],["2025-10-14",1.98,2.09,1.97,2.05,1753700.0],["2025-10-15",2.04,2.09,2.025,2.05,946800.0],["2025-10-16",2.05,2.08,1.96,1.97,1148400.0],["2025-10-17",1.945,2.0,1.915,1.94,1914900.0],["2025-10-20",1.99,2.01,1.94,1.99,1186600.0],["2025-10-21",2.0,2.05,1.93,2.03,1857000.0],["2025-10-22",2.03,2.05,1.88,1.91,2088200.0],["2025-10-23",1.93,1.93,1.854,1.89,1205900.0],["2025-10-24",1.91,1.925,1.86,1.88,1455700.0],["2025-10-27",1.93,1.95,1.86,1.91,1361200.0],["2025-10-28",1.91,1.92,1.82,1.83,1938600.0],["2025-10-29",1.83,1.867,1.76,1.84,1503000.0],["2025-10-30",1.83,1.92,1.811,1.88,854400.0],["2025-10-31",1.9,1.95,1.87,1.92,962500.0],["2025-11-03",1.95,1.957,1.85,1.85,896900.0],["2025-11-04",1.82,1.88,1.81,1.84,694200.0],["2025-11-05",1.84,1.86,1.78,1.8,1642600.0],["2025-11-06",1.81,1.818,1.67,1.72,2418800.0],["2025-11-07",1.71,1.78,1.65,1.71,1538700.0],["2025-11-10",1.78,1.91,1.74,1.85,2079600.0],["2025-11-11",1.86,1.91,1.81,1.91,1944000.0],["2025-11-12",1.94,1.99,1.855,1.93,2569900.0],["2025-11-13",1.93,1.94,1.85,1.9,2532600.0],["2025-11-14",1.9,2.07,1.86,2.0,3158700.0],["2025-11-17",2.05,2.42,1.99,2.32,9453900.0],["2025-11-18",2.32,2.5,2.26,2.41,6247700.0],["2025-11-19",2.41,2.451,2.27,2.33,2917500.0],["2025-11-20",2.39,2.5,2.29,2.31,4026500.0],["2025-11-21",2.35,2.43,2.26,2.4,2896700.0],["2025-11-24",2.49,2.49,2.315,2.37,3686200.0],["2025-11-25",2.41,2.47,2.305,2.47,2341700.0],["2025-11-26",2.44,2.65,2.44,2.61,3452000.0],["2025-11-28",2.67,2.77,2.58,2.69,3272000.0],["2025-12-01",2.7,2.72,2.59,2.69,4554900.0],["2025-12-02",2.7,2.75,2.615,2.65,3260400.0],["2025-12-03",2.69,2.69,2.521,2.62,3401100.0],["2025-12-04",2.65,2.66,2.575,2.64,3493000.0],["2025-12-05",2.67,2.72,2.565,2.68,3461100.0],["2025-12-08",2.71,2.728,2.57,2.66,4603200.0],["2025-12-09",2.66,2.676,2.5,2.63,4313900.0],["2025-12-10",2.61,2.67,2.55,2.67,3243900.0],["2025-12-11",2.63,2.965,2.604,2.95,7540100.0],["2025-12-12",3.05,3.06,1.61,2.41,28139800.0],["2025-12-15",2.91,2.92,2.1,2.345,72304900.0],["2025-12-16",2.34,2.57,2.2,2.2,13680900.0],["2025-12-17",2.205,2.205,2.0,2.15,12768500.0],["2025-12-18",2.185,2.22,2.05,2.08,4919100.0],["2025-12-19",2.08,2.199,2.075,2.15,5835200.0],["2025-12-22",2.12,2.12,1.98,2.07,8805000.0],["2025-12-23",2.03,2.05,1.95,1.95,6365900.0],["2025-12-24",1.92,2.1,1.901,2.07,4666300.0],["2025-12-26",2.05,2.14,1.98,2.08,3850100.0],["2025-12-29",2.06,2.094,2.02,2.04,2930900.0],["2025-12-30",2.03,2.079,1.96,1.96,3945500.0],["2025-12-31",1.97,2.05,1.953,2.02,2371100.0],["2026-01-02",2.04,2.1,2.02,2.05,2231100.0],["2026-01-05",2.05,2.09,1.985,2.02,3432900.0],["2026-01-06",2.04,2.1,2.02,2.05,2867600.0],["2026-01-07",2.05,2.25,2.03,2.15,5966300.0],["2026-01-08",2.145,2.27,2.13,2.19,2718400.0],["2026-01-09",2.175,2.19,1.98,2.04,6361000.0],["2026-01-12",2.02,2.03,1.9,1.96,4960900.0],["2026-01-13",1.98,2.01,1.911,1.93,3515100.0],["2026-01-14",1.92,2.05,1.87,2.03,4053000.0],["2026-01-15",2.03,2.13,2.02,2.03,2527500.0],["2026-01-16",2.04,2.105,1.98,2.05,2591200.0],["2026-01-20",2.01,2.078,1.97,2.01,1801400.0],["2026-01-21",2.02,2.03,1.979,2.01,2515700.0],["2026-01-22",2.02,2.06,1.98,1.99,2283200.0],["2026-01-23",1.98,1.99,1.94,1.98,2168000.0],["2026-01-26",2.0,2.04,1.92,1.94,2520800.0],["2026-01-27",1.95,2.025,1.94,2.01,1770000.0],["2026-01-28",2.02,2.03,1.94,1.94,1708100.0],["2026-01-29",1.95,1.95,1.87,1.89,2492200.0],["2026-01-30",1.89,1.94,1.86,1.91,1966500.0],["2026-02-02",1.91,1.98,1.91,1.96,1422200.0],["2026-02-03",1.97,2.02,1.9,1.97,5353500.0],["2026-02-04",1.99,1.99,1.84,1.87,1807300.0],["2026-02-05",1.87,1.885,1.7,1.72,2947400.0],["2026-02-06",1.75,1.8,1.745,1.76,1624600.0],["2026-02-09",1.78,1.84,1.761,1.82,1292200.0],["2026-02-10",1.84,1.89,1.81,1.84,2043400.0],["2026-02-11",1.85,1.86,1.77,1.82,1303300.0],["2026-02-12",1.8,1.84,1.7,1.72,1342900.0],["2026-02-13",1.73,1.74,1.68,1.7,1559100.0],["2026-02-17",1.7,1.72,1.66,1.7,1235400.0],["2026-02-18",1.7,1.71,1.66,1.67,763100.0],["2026-02-19",1.67,1.68,1.61,1.68,2874100.0],["2026-02-20",1.67,1.74,1.645,1.7,1517300.0],["2026-02-23",1.68,1.71,1.64,1.69,1081400.0],["2026-02-24",1.7,1.81,1.7,1.74,2402900.0],["2026-02-25",1.74,1.775,1.72,1.73,709500.0],["2026-02-26",1.72,1.74,1.69,1.72,1177000.0],["2026-02-27",1.69,1.72,1.675,1.71,1138800.0],["2026-03-02",1.68,1.75,1.68,1.73,1367900.0],["2026-03-03",1.68,1.7,1.65,1.65,925100.0],["2026-03-04",1.66,1.67,1.635,1.65,733500.0],["2026-03-05",1.64,1.65,1.58,1.59,1321100.0],["2026-03-06",1.57,1.625,1.562,1.58,779800.0],["2026-03-09",1.56,1.67,1.53,1.67,2004800.0],["2026-03-10",1.69,1.78,1.66,1.78,1618200.0],["2026-03-11",1.77,1.79,1.71,1.71,1168600.0],["2026-03-12",1.7,1.765,1.66,1.75,2334500.0],["2026-03-13",1.75,1.76,1.67,1.7,769400.0],["2026-03-16",1.7,1.735,1.651,1.69,1643300.0],["2026-03-17",1.68,1.79,1.68,1.78,1364100.0],["2026-03-18",1.78,1.788,1.7,1.7,772900.0],["2026-03-19",1.69,1.73,1.64,1.7,1293500.0],["2026-03-20",1.6,1.61,1.35,1.36,5775500.0],["2026-03-23",1.355,1.39,1.25,1.26,4234300.0],["2026-03-24",1.24,1.26,1.11,1.16,3982800.0],["2026-03-25",1.175,1.26,1.17,1.25,1782500.0],["2026-03-26",1.25,1.25,1.15,1.15,1503700.0],["2026-03-27",1.15,1.15,1.03,1.04,2940200.0],["2026-03-30",1.03,1.08,1.0,1.01,2141100.0],["2026-03-31",1.06,1.28,1.055,1.19,4497000.0],["2026-04-01",1.23,1.36,1.22,1.31,2828100.0],["2026-04-02",1.26,1.4,1.245,1.38,2088200.0],["2026-04-06",1.41,1.53,1.38,1.52,2700300.0],["2026-04-07",1.54,1.665,1.51,1.61,3146800.0],["2026-04-08",1.67,1.8,1.61,1.78,3348400.0],["2026-04-09",1.8,2.17,1.8,2.01,11406900.0],["2026-04-10",2.05,2.15,1.97,2.02,3652900.0],["2026-04-13",2.0,2.07,1.9,2.0,1966600.0],["2026-04-14",2.05,2.155,1.975,2.03,2324200.0],["2026-04-15",2.0,2.21,1.978,2.2,3686500.0],["2026-04-16",2.22,2.34,2.08,2.09,3242400.0],["2026-04-17",2.12,2.165,2.05,2.1,1347600.0],["2026-04-20",2.09,2.1,1.98,2.04,1688100.0],["2026-04-21",2.06,2.06,1.9,1.92,1796100.0],["2026-04-22",1.93,2.05,1.91,2.01,1676800.0],["2026-04-23",2.01,2.01,1.87,1.87,1445700.0],["2026-04-24",1.91,1.94,1.86,1.89,732600.0],["2026-04-27",1.88,1.935,1.86,1.86,680400.0],["2026-04-28",1.86,1.895,1.85,1.85,515700.0],["2026-04-29",1.86,1.86,1.79,1.82,656200.0],["2026-04-30",1.83,1.88,1.775,1.8,693300.0],["2026-05-01",1.81,1.89,1.765,1.87,720600.0],["2026-05-04",1.89,1.95,1.88,1.895,754100.0],["2026-05-05",1.92,1.98,1.855,1.88,1317600.0],["2026-05-06",1.91,2.02,1.88,1.97,1359500.0],["2026-05-07",1.98,2.02,1.875,1.89,1277000.0],["2026-05-08",1.9,1.93,1.875,1.92,602300.0],["2026-05-11",1.957,1.969,1.89,1.9,965100.0],["2026-05-12",1.93,1.97,1.85,1.9,1403300.0],["2026-05-13",1.6,1.89,1.57,1.72,5251900.0],["2026-05-14",1.67,1.69,1.53,1.63,3880500.0],["2026-05-15",1.58,1.61,1.47,1.505,2020700.0],["2026-05-18",1.53,1.56,1.46,1.46,1288800.0],["2026-05-19",1.48,1.51,1.41,1.43,1361600.0],["2026-05-20",1.46,1.535,1.43,1.5,975800.0],["2026-05-21",1.53,1.53,1.482,1.52,1011800.0],["2026-05-22",1.5,1.54,1.41,1.41,1250700.0],["2026-05-26",1.42,1.47,1.4,1.4,1265600.0],["2026-05-27",1.42,1.45,1.39,1.4,2236700.0],["2026-05-28",1.47,1.47,1.405,1.44,723800.0],["2026-05-29",1.45,1.455,1.413,1.42,519700.0],["2026-06-01",1.42,1.435,1.354,1.36,1312200.0],["2026-06-02",1.37,1.392,1.315,1.32,1200700.0],["2026-06-03",1.34,1.34,1.27,1.28,820700.0],["2026-06-04",1.29,1.34,1.28,1.29,884700.0],["2026-06-05",1.28,1.28,1.21,1.23,2424400.0],["2026-06-08",1.26,1.28,1.215,1.23,1485600.0],["2026-06-09",1.24,1.27,1.2,1.21,812900.0],["2026-06-10",1.22,1.28,1.21,1.22,905200.0],["2026-06-11",1.22,1.3,1.21,1.27,1058100.0],["2026-06-12",1.29,1.33,1.27,1.27,685800.0],["2026-06-15",1.3,1.34,1.285,1.31,1929600.0],["2026-06-16",1.31,1.33,1.275,1.29,1126500.0],["2026-06-17",1.29,1.42,1.29,1.31,2350700.0],["2026-06-18",1.35,1.375,1.3,1.3,1338100.0],["2026-06-22",1.28,1.34,1.27,1.31,1771900.0],["2026-06-23",1.3,1.36,1.285,1.3,1433900.0],["2026-06-24",1.3,1.307,1.26,1.27,730700.0],["2026-06-25",1.27,1.31,1.2,1.25,2844800.0],["2026-06-26",1.25,1.27,1.23,1.24,915100.0],["2026-06-29",1.25,1.335,1.244,1.33,2161200.0],["2026-06-30",1.335,1.375,1.315,1.34,2263900.0],["2026-07-01",1.35,1.36,1.31,1.32,1055400.0],["2026-07-02",1.32,1.375,1.29,1.32,1047400.0],["2026-07-06",1.34,1.35,1.3,1.32,720700.0],["2026-07-07",1.33,1.33,1.265,1.29,1427100.0],["2026-07-08",1.285,1.29,1.2,1.22,3188900.0],["2026-07-09",1.23,1.315,1.22,1.31,809200.0],["2026-07-10",1.3,1.32,1.26,1.28,457200.0],["2026-07-13",1.29,1.3,1.26,1.28,511200.0],["2026-07-14",1.3,1.32,1.275,1.3,868400.0],["2026-07-15",1.3,1.32,1.25,1.27,760200.0],["2026-07-16",1.26,1.27,1.23,1.24,755400.0],["2026-07-17",1.22,1.25,1.17,1.185,1571500.0],["2026-07-20",1.22,1.22,1.165,1.18,709100.0],["2026-07-21",1.18,1.23,1.165,1.23,456200.0],["2026-07-22",1.22,1.228,1.185,1.19,673100.0],["2026-07-23",1.19,1.21,1.16,1.2,1018800.0],["2026-07-24",1.19,1.19,1.15,1.16,873900.0],["2026-07-27",1.17,1.199,1.12,1.13,1210500.0],["2026-07-28",1.13,1.13,1.03,1.07,2592000.0],["2026-07-29",1.12,1.12,1.01,1.04,2224000.0],["2026-07-30",1.04,1.16,1.04,1.15,1741900.0],["2026-07-31",1.17,1.174,1.08,1.11,1063400.0],["2026-08-03",1.12,1.12,1.08,1.12,935500.0],["2026-08-04",1.13,1.2,1.11,1.17,1323100.0],["2026-08-05",1.2,1.2,1.13,1.145,600800.0],["2026-08-06",1.15,1.18,1.14,1.18,594700.0],["2026-08-07",1.18,1.22,1.16,1.22,990200.0],["2026-08-10",1.23,1.29,1.2,1.26,1627000.0],["2026-08-11",1.27,1.29,1.25,1.27,1383800.0],["2026-08-12",1.08,1.19,1.04,1.125,5785600.0],["2026-08-13",1.09,1.12,1.06,1.07,2636046.0],["2026-08-14",1.07,1.1,1.04,1.1,2166823.745517]]}