{"t":"NIU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-19",8.5,10.2,7.51,8.65,3414100.0],["2018-10-22",8.7,8.94,7.9,8.3,697500.0],["2018-10-23",7.9,7.98,7.6,7.7,349200.0],["2018-10-24",7.87,7.87,7.14,7.2,469700.0],["2018-10-25",7.16,7.4,6.32,6.56,512500.0],["2018-10-26",6.51,7.75,6.32,7.48,670900.0],["2018-10-29",7.43,7.43,7.05,7.23,135400.0],["2018-10-30",7.21,7.21,6.8,6.99,97000.0],["2018-10-31",7.2,7.78,7.02,7.73,101000.0],["2018-11-01",7.7,8.2,7.43,8.2,207600.0],["2018-11-02",8.31,9.36,7.8,9.2,411200.0],["2018-11-05",8.8,9.35,8.56,8.64,225700.0],["2018-11-06",8.61,9.09,7.84,9.09,646600.0],["2018-11-07",9.18,9.18,8.65,8.91,410400.0],["2018-11-08",8.88,9.15,8.57,9.12,248600.0],["2018-11-09",9.1,9.1,8.65,8.71,218200.0],["2018-11-12",8.55,8.55,8.03,8.2,312000.0],["2018-11-13",8.4,8.44,8.3,8.31,218800.0],["2018-11-14",8.16,8.42,8.05,8.33,157600.0],["2018-11-15",8.3,8.37,7.7,8.13,320700.0],["2018-11-16",7.88,8.02,7.7,7.75,164500.0],["2018-11-19",7.77,8.0,7.66,7.68,205200.0],["2018-11-20",7.95,8.0,7.7,7.81,300300.0],["2018-11-21",7.81,8.38,7.81,8.13,205300.0],["2018-11-23",8.22,8.29,8.02,8.15,74100.0],["2018-11-26",8.2,8.3,8.05,8.12,80800.0],["2018-11-27",8.05,8.25,7.54,7.8,140400.0],["2018-11-28",7.88,8.02,7.88,8.0,286500.0],["2018-11-29",8.49,8.5,7.76,8.15,228100.0],["2018-11-30",7.98,8.2,7.91,8.01,192500.0],["2018-12-03",8.16,8.46,8.04,8.2,153400.0],["2018-12-04",8.2,8.22,7.85,8.0,105600.0],["2018-12-06",7.78,7.95,7.71,7.85,117800.0],["2018-12-07",7.68,7.98,7.5,7.67,150100.0],["2018-12-10",7.56,7.68,7.1,7.13,452100.0],["2018-12-11",7.14,7.51,7.1,7.15,378900.0],["2018-12-12",7.23,7.32,7.0,7.0,163300.0],["2018-12-13",7.01,7.19,7.0,7.01,105200.0],["2018-12-14",7.14,7.27,6.86,7.13,125900.0],["2018-12-17",7.14,7.14,6.8,7.02,128600.0],["2018-12-18",7.0,7.01,6.62,6.91,166000.0],["2018-12-19",6.9,6.9,6.5,6.51,105100.0],["2018-12-20",6.6,6.75,6.27,6.49,148600.0],["2018-12-21",6.21,6.75,6.21,6.68,170300.0],["2018-12-24",6.68,6.68,6.17,6.43,127100.0],["2018-12-26",6.46,6.67,6.21,6.39,130400.0],["2018-12-27",6.45,6.56,6.04,6.12,191400.0],["2018-12-28",6.29,7.09,6.25,6.81,458600.0],["2018-12-31",6.95,7.24,6.93,7.0,69700.0],["2019-01-02",6.95,7.07,6.72,7.01,104000.0],["2019-01-03",6.99,7.06,6.76,6.81,126100.0],["2019-01-04",6.86,7.04,6.83,6.91,81600.0],["2019-01-07",6.96,7.02,6.9,6.97,62900.0],["2019-01-08",6.98,7.11,6.97,7.02,96500.0],["2019-01-09",7.0,7.15,6.92,7.1,42300.0],["2019-01-10",7.1,7.84,7.06,7.33,75200.0],["2019-01-11",7.69,7.78,7.49,7.74,86200.0],["2019-01-14",7.85,8.1,7.74,7.91,106000.0],["2019-01-15",7.88,8.18,7.61,7.85,223400.0],["2019-01-16",7.85,8.2,7.81,7.85,80400.0],["2019-01-17",7.8,7.95,7.8,7.86,41000.0],["2019-01-18",7.8,8.08,7.52,7.83,144500.0],["2019-01-22",7.83,7.86,7.73,7.73,51200.0],["2019-01-23",7.73,8.0,7.57,7.64,42900.0],["2019-01-24",7.6,7.86,7.51,7.51,37500.0],["2019-01-25",7.56,7.85,7.56,7.61,39100.0],["2019-01-28",7.51,7.69,7.49,7.54,76400.0],["2019-01-29",7.62,7.73,7.55,7.57,23800.0],["2019-01-30",7.66,7.66,7.53,7.56,48000.0],["2019-01-31",7.49,7.68,7.45,7.53,62600.0],["2019-02-01",7.55,8.09,7.55,7.77,92400.0],["2019-02-04",7.8,8.08,7.7,8.0,44200.0],["2019-02-05",7.99,8.36,7.99,8.14,111200.0],["2019-02-06",8.05,8.05,7.77,7.8,94700.0],["2019-02-07",7.8,7.96,7.55,7.65,59200.0],["2019-02-08",7.65,7.97,7.6,7.65,36300.0],["2019-02-11",7.77,7.77,7.35,7.56,78500.0],["2019-02-12",7.52,7.75,7.5,7.62,39700.0],["2019-02-13",7.58,7.7,7.41,7.67,38200.0],["2019-02-14",7.53,7.54,7.35,7.43,43000.0],["2019-02-15",7.5,7.59,7.42,7.55,50500.0],["2019-02-19",7.65,8.18,7.48,7.52,88100.0],["2019-02-20",7.54,7.7,7.52,7.65,83300.0],["2019-02-21",7.56,7.63,7.5,7.54,27600.0],["2019-02-22",7.54,7.65,7.44,7.59,29000.0],["2019-02-25",7.68,8.44,7.68,8.36,206900.0],["2019-02-26",8.6,8.9,8.18,8.18,157600.0],["2019-02-27",8.18,8.45,8.18,8.41,42400.0],["2019-02-28",8.45,8.49,8.15,8.28,26600.0],["2019-03-01",8.35,8.49,8.15,8.18,35100.0],["2019-03-04",8.33,8.49,8.0,8.06,43200.0],["2019-03-05",8.17,8.39,8.0,8.33,33300.0],["2019-03-06",8.23,8.23,8.02,8.17,40400.0],["2019-03-07",8.07,8.21,7.46,7.58,86100.0],["2019-03-08",7.42,7.42,7.16,7.24,89000.0],["2019-03-11",7.22,7.3,7.04,7.2,41100.0],["2019-03-12",7.2,7.3,7.15,7.3,29000.0],["2019-03-13",7.25,8.22,7.25,7.8,128600.0],["2019-03-14",7.9,8.85,7.9,8.25,270600.0],["2019-03-15",8.41,8.62,8.15,8.15,55100.0],["2019-03-18",8.0,8.45,7.3,8.18,128600.0],["2019-03-19",8.34,8.43,7.9,7.9,46800.0],["2019-03-20",7.99,8.21,7.8,8.18,42100.0],["2019-03-21",8.19,8.19,7.85,7.97,64400.0],["2019-03-22",8.0,8.05,7.83,7.89,38400.0],["2019-03-25",7.79,8.09,7.77,7.93,39300.0],["2019-03-26",7.96,8.02,7.9,7.99,20100.0],["2019-03-27",8.05,8.13,7.96,8.1,14800.0],["2019-03-28",7.95,8.19,7.95,8.18,21000.0],["2019-03-29",8.31,8.31,8.0,8.11,25700.0],["2019-04-01",8.25,8.4,8.2,8.34,27800.0],["2019-04-02",8.26,9.18,8.26,9.06,221100.0],["2019-04-03",9.2,10.2,9.08,9.5,467900.0],["2019-04-04",9.52,9.8,9.34,9.7,56700.0],["2019-04-05",9.86,10.87,9.75,10.55,292600.0],["2019-04-08",10.9,13.6,10.55,13.44,870600.0],["2019-04-09",13.15,13.17,11.5,12.47,347000.0],["2019-04-10",11.26,12.14,11.1,11.99,304600.0],["2019-04-11",12.11,12.12,11.52,11.85,174400.0],["2019-04-12",11.97,12.24,11.76,11.76,116500.0],["2019-04-15",12.0,12.0,10.61,10.85,176900.0],["2019-04-16",10.9,11.34,10.5,10.5,218100.0],["2019-04-17",10.82,11.61,10.82,11.49,305900.0],["2019-04-18",11.61,11.87,9.22,9.3,605700.0],["2019-04-22",9.55,10.39,8.91,9.2,549900.0],["2019-04-23",9.32,10.06,9.32,9.88,379000.0],["2019-04-24",9.88,10.57,9.66,10.51,146000.0],["2019-04-25",10.64,10.71,9.84,9.98,211500.0],["2019-04-26",10.15,10.15,9.52,9.67,112700.0],["2019-04-29",9.41,9.81,9.28,9.3,434900.0],["2019-04-30",9.31,9.36,8.51,8.61,353400.0],["2019-05-01",8.75,9.0,8.51,8.6,152500.0],["2019-05-02",8.66,8.97,8.51,8.79,140300.0],["2019-05-03",8.87,8.88,8.64,8.79,105300.0],["2019-05-06",8.72,9.13,8.51,8.93,199400.0],["2019-05-07",9.43,9.43,8.71,8.93,169500.0],["2019-05-08",9.0,9.06,8.27,8.31,256700.0],["2019-05-09",8.3,8.54,8.0,8.44,134100.0],["2019-05-10",8.45,8.88,8.45,8.56,79900.0],["2019-05-13",8.66,9.51,8.65,8.86,390400.0],["2019-05-14",9.03,9.05,8.3,8.56,182600.0],["2019-05-15",8.51,9.08,8.51,9.0,194100.0],["2019-05-16",8.91,9.22,8.62,8.76,183600.0],["2019-05-17",8.56,8.79,8.2,8.38,160300.0],["2019-05-20",8.2,8.6,8.2,8.54,61100.0],["2019-05-21",8.5,8.69,8.28,8.56,60900.0],["2019-05-22",8.52,8.52,8.21,8.28,82200.0],["2019-05-23",8.29,8.29,7.8,7.84,142200.0],["2019-05-24",7.94,8.03,7.6,7.8,65100.0],["2019-05-28",7.89,7.89,7.3,7.64,179000.0],["2019-05-29",7.63,7.8,7.5,7.66,102800.0],["2019-05-30",7.57,7.69,7.32,7.63,52600.0],["2019-05-31",7.6,7.7,7.44,7.58,97600.0],["2019-06-03",7.38,7.61,7.08,7.2,121500.0],["2019-06-04",7.2,7.32,6.89,7.12,105800.0],["2019-06-05",7.21,7.21,7.03,7.13,126300.0],["2019-06-06",7.05,7.11,6.34,6.76,289700.0],["2019-06-07",6.78,6.85,6.58,6.76,121200.0],["2019-06-10",7.05,7.17,6.36,6.63,242800.0],["2019-06-11",6.46,6.61,6.18,6.44,168000.0],["2019-06-12",6.44,6.55,6.12,6.18,496700.0],["2019-06-13",6.15,6.31,6.06,6.06,139500.0],["2019-06-14",6.16,6.24,5.78,5.86,214300.0],["2019-06-17",5.9,6.28,5.66,6.28,230500.0],["2019-06-18",6.45,6.68,6.08,6.2,386300.0],["2019-06-19",6.28,6.6,6.17,6.52,273900.0],["2019-06-20",6.6,6.66,6.15,6.2,137800.0],["2019-06-21",6.05,6.25,6.05,6.18,119500.0],["2019-06-24",6.16,6.26,5.95,6.13,221400.0],["2019-06-25",6.09,6.17,6.03,6.12,218100.0],["2019-06-26",6.15,6.35,6.14,6.33,131500.0],["2019-06-27",6.43,6.45,6.0,6.14,232000.0],["2019-06-28",6.14,6.14,5.91,5.91,218600.0],["2019-07-01",6.17,6.98,6.11,6.95,399200.0],["2019-07-02",7.13,7.13,6.52,6.53,192600.0],["2019-07-03",6.53,6.57,6.3,6.57,282600.0],["2019-07-05",6.57,6.58,5.91,6.04,675000.0],["2019-07-08",6.1,6.1,5.9,6.03,251500.0],["2019-07-09",5.96,6.07,5.95,5.99,111600.0],["2019-07-10",6.1,6.17,5.9,5.9,159100.0],["2019-07-11",5.97,6.0,5.9,5.96,153700.0],["2019-07-12",5.92,6.23,5.92,5.95,122800.0],["2019-07-15",5.9,6.06,5.8,5.8,426100.0],["2019-07-16",5.8,5.95,5.7,5.79,228800.0],["2019-07-17",5.86,5.86,5.66,5.7,154300.0],["2019-07-18",5.68,5.72,5.5,5.58,269800.0],["2019-07-19",5.58,6.18,5.58,6.0,197300.0],["2019-07-22",6.0,6.0,5.5,5.5,371400.0],["2019-07-23",5.52,5.8,5.34,5.69,552300.0],["2019-07-24",5.6,5.69,5.33,5.64,678600.0],["2019-07-25",5.94,6.0,5.81,5.93,244000.0],["2019-07-26",6.16,6.49,6.06,6.38,356300.0],["2019-07-29",6.94,6.94,6.52,6.59,518400.0],["2019-07-30",6.66,6.7,6.6,6.65,81700.0],["2019-07-31",6.65,6.69,6.42,6.58,175700.0],["2019-08-01",6.95,7.58,6.75,6.85,682800.0],["2019-08-02",7.1,7.43,6.92,7.14,317300.0],["2019-08-05",7.2,7.3,7.1,7.26,364500.0],["2019-08-06",7.36,7.95,7.36,7.75,510700.0],["2019-08-07",7.89,8.19,7.52,8.17,500600.0],["2019-08-08",8.2,8.44,7.58,8.33,443400.0],["2019-08-09",8.3,8.3,7.84,8.13,230300.0],["2019-08-12",8.08,8.16,7.64,7.99,156000.0],["2019-08-13",7.8,7.88,7.39,7.55,318600.0],["2019-08-14",7.4,7.49,7.1,7.16,179600.0],["2019-08-15",7.07,7.45,7.07,7.18,168800.0],["2019-08-16",7.26,7.42,7.25,7.38,124600.0],["2019-08-19",7.47,7.73,7.39,7.7,207700.0],["2019-08-20",7.75,8.4,7.75,8.23,267800.0],["2019-08-21",8.4,8.8,8.11,8.72,359400.0],["2019-08-22",8.95,9.1,8.75,8.94,405900.0],["2019-08-23",9.2,9.3,8.0,8.61,599100.0],["2019-08-26",8.52,8.6,8.14,8.33,222900.0],["2019-08-27",8.16,8.16,7.4,7.81,329000.0],["2019-08-28",7.62,7.69,7.5,7.67,112600.0],["2019-08-29",7.63,8.03,7.63,7.98,106800.0],["2019-08-30",8.28,8.28,7.85,7.89,118700.0],["2019-09-03",7.67,7.84,7.55,7.6,106900.0],["2019-09-04",7.6,8.05,7.55,7.86,127400.0],["2019-09-05",7.85,8.28,7.85,8.22,208100.0],["2019-09-06",8.16,8.22,7.95,8.05,130000.0],["2019-09-09",8.19,8.19,7.99,8.19,171500.0],["2019-09-10",8.09,8.47,8.06,8.45,226000.0],["2019-09-11",8.4,8.55,8.22,8.4,140900.0],["2019-09-12",8.29,8.6,8.05,8.43,403200.0],["2019-09-13",8.49,8.64,8.25,8.58,227800.0],["2019-09-16",8.58,8.63,8.4,8.55,135000.0],["2019-09-17",8.48,8.65,8.33,8.52,129300.0],["2019-09-18",8.44,8.69,8.31,8.41,227400.0],["2019-09-19",8.3,8.45,8.06,8.29,121100.0],["2019-09-20",8.2,8.4,8.2,8.4,132200.0],["2019-09-23",8.27,8.35,8.02,8.08,166900.0],["2019-09-24",8.07,8.16,8.06,8.07,127200.0],["2019-09-25",8.05,8.3,7.89,8.18,125600.0],["2019-09-26",8.23,8.25,8.05,8.16,36000.0],["2019-09-27",8.08,8.49,8.0,8.23,134400.0],["2019-09-30",8.18,8.5,8.18,8.44,63200.0],["2019-10-01",8.47,8.94,8.4,8.4,132700.0],["2019-10-02",8.4,8.81,8.4,8.5,82400.0],["2019-10-03",8.43,8.59,8.37,8.53,29700.0],["2019-10-04",8.58,8.7,8.53,8.56,41400.0],["2019-10-07",8.47,9.0,8.47,9.0,167800.0],["2019-10-08",8.9,9.0,8.7,8.97,89500.0],["2019-10-09",9.0,9.0,8.8,8.94,62100.0],["2019-10-10",8.99,9.0,8.87,8.97,57400.0],["2019-10-11",9.01,9.33,8.94,9.18,242300.0],["2019-10-14",9.18,9.39,8.9,8.95,138700.0],["2019-10-15",8.95,9.1,8.92,9.1,82300.0],["2019-10-16",8.99,9.12,8.99,9.11,100900.0],["2019-10-17",9.21,9.63,9.14,9.55,104700.0],["2019-10-18",9.4,9.54,9.01,9.13,87200.0],["2019-10-21",9.23,9.26,9.05,9.13,59700.0],["2019-10-22",9.2,9.45,9.05,9.41,46500.0],["2019-10-23",9.26,9.48,9.15,9.4,48800.0],["2019-10-24",9.55,9.62,9.29,9.5,93800.0],["2019-10-25",9.5,9.52,9.14,9.37,68500.0],["2019-10-28",9.44,9.52,9.4,9.48,42200.0],["2019-10-29",9.47,9.48,9.2,9.4,107900.0],["2019-10-30",9.4,9.63,9.25,9.5,137900.0],["2019-10-31",9.42,9.47,9.22,9.39,164100.0],["2019-11-01",9.41,9.41,9.15,9.21,74100.0],["2019-11-04",9.2,9.29,9.11,9.22,55000.0],["2019-11-05",9.15,9.29,9.15,9.23,60400.0],["2019-11-06",9.27,9.5,9.23,9.47,92500.0],["2019-11-07",9.45,10.08,9.38,9.97,286000.0],["2019-11-08",9.94,9.96,9.51,9.72,101500.0],["2019-11-11",9.56,9.62,9.36,9.58,173900.0],["2019-11-12",9.64,9.69,9.5,9.66,214700.0],["2019-11-13",9.65,9.81,9.54,9.66,192600.0],["2019-11-14",9.67,9.77,9.61,9.67,146800.0],["2019-11-15",9.65,9.85,8.3,8.97,514400.0],["2019-11-18",9.2,9.21,8.85,8.98,136700.0],["2019-11-19",9.09,9.09,8.9,8.97,76500.0],["2019-11-20",8.95,8.95,8.62,8.77,116800.0],["2019-11-21",8.95,8.95,8.76,8.88,58600.0],["2019-11-22",9.02,9.19,8.84,8.93,148000.0],["2019-11-25",9.93,10.0,8.77,9.0,1162700.0],["2019-11-26",9.03,9.08,8.55,8.9,436300.0],["2019-11-27",8.65,8.85,8.6,8.72,227200.0],["2019-11-29",8.72,9.02,8.65,8.98,203800.0],["2019-12-02",9.0,9.03,8.6,8.66,155800.0],["2019-12-03",8.5,8.53,8.22,8.41,160000.0],["2019-12-04",8.41,8.55,8.37,8.43,241200.0],["2019-12-05",8.61,8.8,8.45,8.49,228600.0],["2019-12-06",8.5,8.6,8.45,8.5,154600.0],["2019-12-09",8.65,8.65,8.4,8.5,173800.0],["2019-12-10",8.5,8.54,8.37,8.5,141100.0],["2019-12-11",8.5,8.57,8.43,8.49,107300.0],["2019-12-12",8.49,8.55,8.42,8.48,161400.0],["2019-12-13",8.45,8.55,8.33,8.39,113600.0],["2019-12-16",8.42,8.42,8.32,8.36,110500.0],["2019-12-17",8.42,8.43,8.33,8.41,116400.0],["2019-12-18",8.38,8.5,8.3,8.5,112100.0],["2019-12-19",8.5,8.6,8.3,8.45,191600.0],["2019-12-20",8.41,8.54,8.41,8.5,88700.0],["2019-12-23",8.51,8.55,8.43,8.5,54400.0],["2019-12-24",8.44,8.6,8.44,8.57,58100.0],["2019-12-26",8.45,8.57,8.4,8.55,78400.0],["2019-12-27",8.5,8.6,8.46,8.46,65400.0],["2019-12-30",8.45,8.59,8.4,8.49,100200.0],["2019-12-31",8.5,8.55,8.48,8.53,39100.0],["2020-01-02",8.66,8.91,8.5,8.73,176000.0],["2020-01-03",8.58,8.7,8.45,8.58,161900.0],["2020-01-06",8.5,8.67,8.4,8.5,103300.0],["2020-01-07",8.55,8.65,8.4,8.48,101300.0],["2020-01-08",8.26,8.3,7.54,8.27,299000.0],["2020-01-09",8.28,8.49,8.06,8.1,117900.0],["2020-01-10",8.07,8.26,7.94,8.09,206600.0],["2020-01-13",8.06,8.48,8.06,8.39,117600.0],["2020-01-14",8.5,8.59,8.48,8.5,99200.0],["2020-01-15",8.46,8.58,8.46,8.52,67400.0],["2020-01-16",8.52,8.72,8.5,8.64,121600.0],["2020-01-17",8.64,9.16,8.55,9.1,210700.0],["2020-01-21",9.1,9.22,8.71,9.17,338500.0],["2020-01-22",9.22,9.37,9.06,9.34,152500.0],["2020-01-23",9.2,9.36,9.0,9.33,96100.0],["2020-01-24",9.29,9.39,9.11,9.32,114900.0],["2020-01-27",8.31,9.04,8.1,8.98,437500.0],["2020-01-28",8.95,9.13,8.9,9.03,473700.0],["2020-01-29",9.08,9.1,8.8,8.89,405100.0],["2020-01-30",8.78,8.78,8.6,8.63,228200.0],["2020-01-31",8.6,8.82,8.6,8.76,153200.0],["2020-02-03",8.7,8.98,8.6,8.81,87900.0],["2020-02-04",8.9,9.13,8.56,8.92,334500.0],["2020-02-05",8.96,9.08,8.84,8.96,108200.0],["2020-02-06",9.09,10.03,9.07,9.98,528200.0],["2020-02-07",9.7,10.1,9.6,9.79,269000.0],["2020-02-10",9.75,9.9,9.25,9.29,198600.0],["2020-02-11",9.3,9.67,9.26,9.48,348900.0],["2020-02-12",9.5,9.85,9.5,9.69,130200.0],["2020-02-13",9.59,9.86,9.52,9.69,129600.0],["2020-02-14",9.56,9.7,9.2,9.36,168900.0],["2020-02-18",9.36,9.64,9.35,9.44,124700.0],["2020-02-19",9.5,9.77,9.35,9.6,78400.0],["2020-02-20",9.6,10.0,9.51,9.97,209000.0],["2020-02-21",9.88,9.88,9.22,9.38,220500.0],["2020-02-24",9.0,9.1,8.77,8.88,175700.0],["2020-02-25",8.97,9.11,8.62,8.63,128600.0],["2020-02-26",8.59,9.0,8.59,8.65,460300.0],["2020-02-27",8.6,8.86,8.3,8.6,222800.0],["2020-02-28",8.39,8.66,8.36,8.52,218200.0],["2020-03-02",8.6,8.8,8.35,8.8,169800.0],["2020-03-03",8.98,8.98,8.53,8.79,144500.0],["2020-03-04",8.82,8.88,8.63,8.76,83000.0],["2020-03-05",8.65,8.77,8.43,8.63,155500.0],["2020-03-06",8.43,8.68,8.34,8.62,195000.0],["2020-03-09",8.29,8.49,7.9,8.13,317800.0],["2020-03-10",8.4,8.5,8.22,8.36,163700.0],["2020-03-11",8.17,8.25,7.74,7.93,461200.0],["2020-03-12",7.43,7.44,6.9,7.13,325000.0],["2020-03-13",7.59,7.7,7.13,7.37,131400.0],["2020-03-16",6.8,7.0,6.4,6.55,238800.0],["2020-03-17",6.8,7.7,6.5,7.55,209600.0],["2020-03-18",6.91,7.3,6.56,6.87,149100.0],["2020-03-19",6.81,7.14,6.52,6.73,186700.0],["2020-03-20",6.81,6.98,6.5,6.57,235900.0],["2020-03-23",6.58,6.58,6.16,6.17,175500.0],["2020-03-24",6.41,6.69,6.08,6.3,529700.0],["2020-03-25",6.4,6.9,6.25,6.77,193100.0],["2020-03-26",6.89,7.37,6.76,7.24,142100.0],["2020-03-27",6.96,7.13,6.84,6.89,69300.0],["2020-03-30",6.84,7.18,6.6,6.91,88100.0],["2020-03-31",7.1,7.24,6.88,6.97,95200.0],["2020-04-01",6.96,7.17,6.78,6.91,95800.0],["2020-04-02",6.83,6.99,6.5,6.61,381700.0],["2020-04-03",6.64,6.64,6.32,6.47,149200.0],["2020-04-06",6.63,7.15,6.51,6.91,93400.0],["2020-04-07",7.23,7.48,6.9,6.99,98300.0],["2020-04-08",6.92,6.99,6.79,6.96,53400.0],["2020-04-09",6.94,7.22,6.86,6.99,123800.0],["2020-04-13",6.92,7.2,6.25,6.36,251100.0],["2020-04-14",6.7,6.88,6.52,6.62,124600.0],["2020-04-15",6.51,6.82,6.26,6.69,139700.0],["2020-04-16",6.86,7.0,6.62,7.0,99000.0],["2020-04-17",7.3,7.32,6.91,7.08,171800.0],["2020-04-20",7.01,7.66,7.01,7.46,113600.0],["2020-04-21",7.2,7.4,7.05,7.13,77300.0],["2020-04-22",7.42,7.62,7.21,7.6,101900.0],["2020-04-23",7.8,8.2,7.75,8.0,165500.0],["2020-04-24",8.09,8.23,7.85,8.04,83800.0],["2020-04-27",8.23,8.8,8.21,8.48,129200.0],["2020-04-28",8.69,8.98,8.55,8.84,207000.0],["2020-04-29",8.84,9.05,8.63,8.81,227400.0],["2020-04-30",8.52,8.81,8.22,8.46,180600.0],["2020-05-01",8.5,8.6,8.31,8.51,131900.0],["2020-05-04",8.5,8.5,8.24,8.35,62800.0],["2020-05-05",8.5,8.67,8.44,8.53,139300.0],["2020-05-06",8.54,8.78,8.37,8.56,102700.0],["2020-05-07",8.74,8.98,8.68,8.9,88300.0],["2020-05-08",9.0,9.06,8.86,8.94,81100.0],["2020-05-11",8.89,9.02,8.58,8.93,151600.0],["2020-05-12",8.99,9.4,8.76,9.27,144900.0],["2020-05-13",9.27,9.28,8.87,9.0,185200.0],["2020-05-14",8.8,8.93,8.58,8.86,167200.0],["2020-05-15",8.77,9.17,8.75,9.06,147200.0],["2020-05-18",9.06,9.5,8.42,9.32,337200.0],["2020-05-19",9.42,10.66,9.33,10.6,550700.0],["2020-05-20",10.32,10.75,9.0,9.94,867300.0],["2020-05-21",9.69,10.15,9.68,10.05,264100.0],["2020-05-22",10.0,10.29,9.76,10.09,173400.0],["2020-05-26",10.07,10.84,9.82,10.49,393200.0],["2020-05-27",10.5,10.59,10.19,10.48,152400.0],["2020-05-28",10.48,10.88,10.41,10.73,263400.0],["2020-05-29",10.53,10.8,10.27,10.65,1089800.0],["2020-06-01",10.6,10.92,10.25,10.57,260900.0],["2020-06-02",10.7,10.95,10.58,10.68,234100.0],["2020-06-03",10.63,11.0,10.63,11.0,199600.0],["2020-06-04",11.1,11.88,10.89,11.75,584400.0],["2020-06-05",11.8,12.38,11.68,11.77,295200.0],["2020-06-08",11.54,12.08,11.36,11.55,372100.0],["2020-06-09",11.37,11.88,11.14,11.79,200200.0],["2020-06-10",11.85,11.89,11.4,11.62,150300.0],["2020-06-11",11.38,11.93,11.21,11.7,254400.0],["2020-06-12",11.95,11.95,11.43,11.63,129200.0],["2020-06-15",11.49,12.0,11.25,11.9,169400.0],["2020-06-16",12.05,12.77,11.95,12.65,360900.0],["2020-06-17",13.0,13.27,12.54,13.0,345800.0],["2020-06-18",12.97,14.47,12.9,14.35,649800.0],["2020-06-19",17.0,19.99,15.67,16.0,4725800.0],["2020-06-22",17.04,17.5,15.0,15.42,2013000.0],["2020-06-23",15.85,16.0,14.86,16.0,1112700.0],["2020-06-24",15.7,15.72,14.0,14.8,1536100.0],["2020-06-25",14.65,16.07,14.5,15.89,947700.0],["2020-06-26",16.0,16.09,15.04,15.09,754300.0],["2020-06-29",15.56,15.56,14.62,15.53,555200.0],["2020-06-30",15.54,16.19,15.35,16.0,783900.0],["2020-07-01",16.1,16.75,15.76,16.33,722800.0],["2020-07-02",17.47,18.63,16.57,18.25,1385600.0],["2020-07-06",20.88,22.59,20.61,22.11,2880000.0],["2020-07-07",21.27,23.8,21.23,22.5,2478300.0],["2020-07-08",24.45,25.88,21.88,22.93,3040300.0],["2020-07-09",24.59,24.7,22.09,22.54,1666200.0],["2020-07-10",22.79,22.96,21.52,22.5,1411800.0],["2020-07-13",22.68,23.8,21.07,21.19,1668600.0],["2020-07-14",21.0,22.21,20.56,21.39,2017300.0],["2020-07-15",20.98,21.0,18.29,19.11,2190700.0],["2020-07-16",18.21,18.9,17.61,18.31,1355700.0],["2020-07-17",18.65,20.3,18.42,20.01,1309200.0],["2020-07-20",20.45,20.78,18.91,19.54,1258200.0],["2020-07-21",20.21,20.52,19.82,20.38,867400.0],["2020-07-22",20.0,20.49,19.63,20.43,832400.0],["2020-07-23",20.2,20.8,19.45,19.66,828800.0],["2020-07-24",18.37,19.57,18.25,18.94,681000.0],["2020-07-27",19.08,19.38,18.12,18.22,789000.0],["2020-07-28",18.59,18.93,18.06,18.43,706700.0],["2020-07-29",18.9,20.55,18.67,20.47,1113400.0],["2020-07-30",20.45,20.78,19.51,19.9,724800.0],["2020-07-31",20.14,22.05,20.12,21.02,1117100.0],["2020-08-03",21.1,22.19,21.1,22.1,792100.0],["2020-08-04",22.5,22.74,21.35,22.37,522700.0],["2020-08-05",22.62,22.63,21.26,21.76,503600.0],["2020-08-06",21.98,22.38,21.81,22.2,388100.0],["2020-08-07",21.25,22.17,21.25,21.82,415900.0],["2020-08-10",21.95,22.7,21.36,21.56,655000.0],["2020-08-11",21.41,21.61,20.34,20.42,646000.0],["2020-08-12",20.56,21.4,20.42,21.17,435400.0],["2020-08-13",21.01,21.88,20.54,20.92,671100.0],["2020-08-14",21.01,21.31,19.81,20.82,780100.0],["2020-08-17",20.0,20.68,19.0,20.43,1121600.0],["2020-08-18",19.93,20.66,19.38,20.14,853600.0],["2020-08-19",20.24,20.32,19.0,19.44,701700.0],["2020-08-20",19.22,20.0,19.06,19.75,444200.0],["2020-08-21",19.78,20.26,19.22,20.18,815900.0],["2020-08-24",20.67,21.01,20.36,20.68,784000.0],["2020-08-25",20.97,21.89,20.77,21.87,1031800.0],["2020-08-26",22.25,22.42,20.68,21.92,1128800.0],["2020-08-27",21.99,22.0,20.4,20.75,800600.0],["2020-08-28",20.66,20.97,20.21,20.41,437700.0],["2020-08-31",20.08,20.82,19.61,20.67,792200.0],["2020-09-01",20.47,21.54,20.14,21.36,900400.0],["2020-09-02",21.61,21.63,19.82,20.87,958400.0],["2020-09-03",20.39,20.39,18.8,19.73,756600.0],["2020-09-04",19.44,20.01,18.0,19.31,691000.0],["2020-09-08",18.88,19.07,18.0,18.18,670200.0],["2020-09-09",18.4,18.94,18.21,18.28,424200.0],["2020-09-10",18.23,18.76,17.89,18.01,684500.0],["2020-09-11",18.55,18.69,17.99,18.42,301400.0],["2020-09-14",18.54,19.19,18.31,19.02,518700.0],["2020-09-15",19.45,20.59,19.26,20.28,704600.0],["2020-09-16",20.5,20.64,19.95,20.09,460300.0],["2020-09-17",19.33,19.62,18.81,19.44,1312300.0],["2020-09-18",19.64,19.75,19.1,19.53,410600.0],["2020-09-21",18.71,19.85,18.69,19.85,465600.0],["2020-09-22",19.9,19.9,19.35,19.5,326900.0],["2020-09-23",19.66,19.66,18.82,19.07,834900.0],["2020-09-24",18.63,18.94,17.91,18.51,727100.0],["2020-09-25",18.38,18.88,18.22,18.64,818200.0],["2020-09-28",18.98,19.03,17.7,18.01,763500.0],["2020-09-29",18.3,19.28,18.21,18.82,460600.0],["2020-09-30",19.0,19.24,18.66,19.2,358500.0],["2020-10-01",19.44,21.49,19.34,21.44,786600.0],["2020-10-02",20.72,21.74,20.54,21.5,785200.0],["2020-10-05",21.73,23.34,21.64,23.02,1083500.0],["2020-10-06",23.13,23.84,22.51,23.63,1559200.0],["2020-10-07",23.57,23.6,22.56,22.63,864100.0],["2020-10-08",23.24,23.31,22.8,23.05,869400.0],["2020-10-09",23.73,27.1,23.5,27.05,3735500.0],["2020-10-12",28.14,28.48,26.52,27.49,1907100.0],["2020-10-13",27.26,28.49,26.05,27.37,1301600.0],["2020-10-14",28.85,29.64,28.02,29.18,2306000.0],["2020-10-15",28.65,29.78,28.42,29.49,1336400.0],["2020-10-16",30.66,33.44,30.5,31.9,3201400.0],["2020-10-19",33.35,33.51,29.87,30.53,2462400.0],["2020-10-20",30.8,32.42,30.69,32.02,1404600.0],["2020-10-21",32.23,32.55,30.35,30.72,1298400.0],["2020-10-22",30.25,30.34,27.52,27.65,2025900.0],["2020-10-23",28.3,28.5,27.01,27.35,1278800.0],["2020-10-26",26.77,27.55,26.01,26.49,917900.0],["2020-10-27",27.66,28.64,27.02,27.78,919900.0],["2020-10-28",26.74,27.8,26.31,27.34,569200.0],["2020-10-29",28.41,28.5,27.61,27.95,989100.0],["2020-10-30",27.92,27.95,25.7,26.27,794500.0],["2020-11-02",27.5,29.8,27.15,28.69,1738100.0],["2020-11-03",29.25,29.36,27.12,29.03,1595900.0],["2020-11-04",30.3,32.41,30.1,31.96,2304900.0],["2020-11-05",33.68,34.02,30.8,31.74,2052600.0],["2020-11-06",32.95,33.9,30.31,31.24,1786500.0],["2020-11-09",31.49,31.49,27.75,27.89,2554800.0],["2020-11-10",28.99,29.8,27.42,29.17,1539400.0],["2020-11-11",28.34,29.6,27.92,29.2,701700.0],["2020-11-12",29.68,32.86,29.52,31.86,2761100.0],["2020-11-13",34.94,37.44,31.97,32.71,4609200.0],["2020-11-16",33.18,34.94,32.45,32.98,1901900.0],["2020-11-17",34.35,34.9,32.82,34.0,2212000.0],["2020-11-18",34.54,34.7,31.61,31.89,2346100.0],["2020-11-19",32.0,35.89,31.9,35.89,2875800.0],["2020-11-20",36.4,37.28,34.66,35.73,3259100.0],["2020-11-23",32.85,33.0,30.5,32.48,12592100.0],["2020-11-24",34.87,36.72,32.5,33.1,6678500.0],["2020-11-25",31.95,32.0,30.01,31.0,4854100.0],["2020-11-27",31.7,32.71,30.77,31.58,1753200.0],["2020-11-30",31.12,31.8,28.5,29.82,3802400.0],["2020-12-01",30.06,30.3,27.8,28.24,2491900.0],["2020-12-02",26.69,29.77,26.31,29.59,2289500.0],["2020-12-03",29.69,30.18,28.67,29.16,1501300.0],["2020-12-04",28.73,28.98,27.45,28.1,1584900.0],["2020-12-07",27.73,29.75,27.58,29.45,1459700.0],["2020-12-08",29.6,29.75,27.98,28.74,1809900.0],["2020-12-09",28.74,29.23,27.2,27.56,1573200.0],["2020-12-10",27.93,28.37,27.14,28.32,1084600.0],["2020-12-11",28.73,30.25,28.58,29.16,2327000.0],["2020-12-14",29.22,29.39,27.8,28.43,1468400.0],["2020-12-15",28.83,29.18,27.81,29.18,1187800.0],["2020-12-16",29.24,29.78,28.15,28.81,1076300.0],["2020-12-17",28.93,29.24,28.2,28.75,1227300.0],["2020-12-18",28.72,30.09,28.6,29.81,1772200.0],["2020-12-21",29.0,30.18,28.81,29.78,1574300.0],["2020-12-22",30.04,31.82,28.9,30.07,2600300.0],["2020-12-23",30.58,30.72,29.08,29.46,1058200.0],["2020-12-24",29.28,29.28,27.12,28.31,1623300.0],["2020-12-28",28.0,28.2,26.91,27.04,1477600.0],["2020-12-29",27.32,27.65,26.45,27.24,1299300.0],["2020-12-30",27.84,28.85,27.84,28.68,1052000.0],["2020-12-31",29.12,29.29,27.81,28.05,972400.0],["2021-01-04",29.1,30.59,28.51,28.77,1479300.0],["2021-01-05",28.8,29.28,28.05,28.9,858000.0],["2021-01-06",29.13,29.98,28.57,28.93,1062500.0],["2021-01-07",30.88,33.65,30.71,33.55,3195500.0],["2021-01-08",33.62,36.14,33.5,35.43,2837900.0],["2021-01-11",34.4,36.93,34.4,36.54,1855600.0],["2021-01-12",38.59,41.51,36.62,41.43,3863500.0],["2021-01-13",40.4,41.26,38.06,39.27,2741800.0],["2021-01-14",40.45,41.5,38.96,39.22,1722700.0],["2021-01-15",39.1,40.39,36.88,37.99,1820400.0],["2021-01-19",39.5,44.93,39.45,44.41,3250400.0],["2021-01-20",46.17,48.16,42.15,43.63,2433900.0],["2021-01-21",44.61,47.36,43.3,46.93,1657000.0],["2021-01-22",45.5,47.63,45.41,46.05,1484700.0],["2021-01-25",48.68,53.0,47.0,49.17,3467700.0],["2021-01-26",49.13,49.84,46.29,47.84,1995100.0],["2021-01-27",45.78,47.39,43.0,45.16,1651800.0],["2021-01-28",45.82,46.5,44.0,44.5,1179800.0],["2021-01-29",44.01,46.41,43.15,43.73,1096200.0],["2021-02-01",44.71,47.0,43.4,46.96,1089400.0],["2021-02-02",47.22,49.59,46.43,48.64,1576900.0],["2021-02-03",49.69,49.98,47.91,48.9,1102000.0],["2021-02-04",48.65,49.7,46.39,46.99,1055300.0],["2021-02-05",47.13,47.23,43.87,45.84,1481600.0],["2021-02-08",45.8,46.79,44.12,45.48,1147600.0],["2021-02-09",46.36,47.57,43.24,43.9,2111700.0],["2021-02-10",44.79,46.97,43.28,45.15,1460100.0],["2021-02-11",45.76,49.17,44.76,47.62,1819400.0],["2021-02-12",46.9,49.44,46.32,49.01,901300.0],["2021-02-16",50.88,53.38,48.6,49.43,1784400.0],["2021-02-17",47.53,47.53,44.0,45.67,2287300.0],["2021-02-18",43.11,44.35,41.11,43.68,1440600.0],["2021-02-19",44.95,45.79,42.95,44.19,854700.0],["2021-02-22",42.67,43.54,39.5,40.18,1692000.0],["2021-02-23",36.5,39.28,34.0,38.76,2500200.0],["2021-02-24",39.52,40.14,37.35,39.16,936100.0],["2021-02-25",39.61,39.92,36.66,37.28,1308100.0],["2021-02-26",36.01,37.81,35.4,37.38,1545100.0],["2021-03-01",38.98,41.07,38.02,40.31,1132500.0],["2021-03-02",39.25,41.19,38.1,38.29,1060000.0],["2021-03-03",38.7,39.31,35.86,36.31,1213300.0],["2021-03-04",34.56,36.6,32.16,33.54,1964500.0],["2021-03-05",34.66,35.0,30.03,33.55,2701500.0],["2021-03-08",32.01,33.25,30.52,30.76,2828900.0],["2021-03-09",32.76,38.98,32.76,38.5,2945700.0],["2021-03-10",39.54,40.3,35.46,35.64,1933500.0],["2021-03-11",37.73,40.09,37.01,40.02,1570500.0],["2021-03-12",37.76,42.0,37.01,41.64,1493400.0],["2021-03-15",41.61,43.58,41.61,42.47,1229100.0],["2021-03-16",42.32,43.92,40.6,41.04,982400.0],["2021-03-17",39.15,42.53,38.52,42.44,672100.0],["2021-03-18",41.38,41.73,38.57,39.02,1480000.0],["2021-03-19",38.6,40.34,37.75,40.07,2677400.0],["2021-03-22",40.3,42.0,39.79,40.04,1124100.0],["2021-03-23",39.25,40.29,38.35,38.74,721800.0],["2021-03-24",38.25,38.98,32.56,33.31,1604200.0],["2021-03-25",31.73,34.69,31.55,34.64,1848600.0],["2021-03-26",34.72,35.18,32.5,34.03,925900.0],["2021-03-29",33.73,34.13,32.22,33.27,961700.0],["2021-03-30",32.99,35.55,32.38,35.22,782600.0],["2021-03-31",35.61,37.01,35.61,36.65,999000.0],["2021-04-01",38.37,39.39,37.16,37.3,452800.0],["2021-04-05",38.15,38.36,36.1,36.66,614300.0],["2021-04-06",36.01,38.69,35.9,38.19,626000.0],["2021-04-07",38.38,38.38,35.92,36.53,593700.0],["2021-04-08",37.07,37.47,36.27,36.81,361600.0],["2021-04-09",36.45,37.47,35.13,36.4,809700.0],["2021-04-12",36.4,36.4,33.61,34.03,681200.0],["2021-04-13",34.47,34.55,33.18,33.65,670700.0],["2021-04-14",34.2,35.41,33.98,34.73,785100.0],["2021-04-15",35.23,35.23,33.14,34.38,780800.0],["2021-04-16",33.77,35.43,33.2,34.06,467300.0],["2021-04-19",33.56,33.78,32.14,33.51,568500.0],["2021-04-20",33.88,34.9,33.5,33.93,656500.0],["2021-04-21",33.44,35.7,33.15,35.56,443600.0],["2021-04-22",36.25,37.73,35.45,36.88,824600.0],["2021-04-23",36.65,38.03,36.5,37.71,457700.0],["2021-04-26",38.21,38.54,36.91,38.23,749300.0],["2021-04-27",38.01,38.27,37.04,37.93,604800.0],["2021-04-28",37.73,38.1,37.09,37.63,348500.0],["2021-04-29",37.92,37.97,36.5,37.24,345300.0],["2021-04-30",35.73,37.53,35.7,37.36,466200.0],["2021-05-03",36.93,37.36,35.18,35.57,505800.0],["2021-05-04",35.0,35.31,33.61,33.74,782100.0],["2021-05-05",33.82,34.48,33.18,33.62,385200.0],["2021-05-06",33.06,33.32,31.61,31.97,591600.0],["2021-05-07",32.1,32.74,30.85,31.42,1019100.0],["2021-05-10",31.02,31.02,28.94,29.35,1034000.0],["2021-05-11",27.2,29.61,27.1,29.46,773900.0],["2021-05-12",28.4,29.48,27.8,27.8,638500.0],["2021-05-13",28.26,28.87,26.0,26.71,720200.0],["2021-05-14",27.67,29.43,27.35,29.21,958700.0],["2021-05-17",30.0,30.0,27.63,28.85,750800.0],["2021-05-18",28.85,31.13,28.85,30.2,614100.0],["2021-05-19",29.46,30.8,29.4,30.28,554200.0],["2021-05-20",30.73,31.15,30.0,30.99,653100.0],["2021-05-21",31.14,31.2,30.18,30.45,559200.0],["2021-05-24",30.8,31.25,30.3,31.02,580000.0],["2021-05-25",31.38,31.77,30.9,31.44,519600.0],["2021-05-26",31.48,34.1,31.48,33.84,760600.0],["2021-05-27",33.48,33.89,32.02,33.13,873300.0],["2021-05-28",33.3,34.22,32.99,33.32,422300.0],["2021-06-01",34.0,34.96,33.48,34.0,801200.0],["2021-06-02",34.35,34.55,33.41,34.36,480700.0],["2021-06-03",33.99,34.15,33.06,33.44,654700.0],["2021-06-04",33.98,34.49,33.58,33.74,398100.0],["2021-06-07",33.55,33.74,33.0,33.44,443700.0],["2021-06-08",33.75,34.19,33.08,33.98,599700.0],["2021-06-09",34.2,35.49,33.67,33.97,726500.0],["2021-06-10",34.17,34.48,33.01,33.14,432400.0],["2021-06-11",33.52,34.62,33.11,34.18,433100.0],["2021-06-14",34.87,35.35,34.17,34.44,518100.0],["2021-06-15",34.62,34.64,33.38,33.8,445800.0],["2021-06-16",33.4,33.76,31.37,31.99,799300.0],["2021-06-17",31.99,32.35,31.23,32.2,638200.0],["2021-06-18",32.32,32.85,31.67,31.95,1151600.0],["2021-06-21",32.0,32.43,30.25,30.54,613500.0],["2021-06-22",30.0,30.0,28.65,28.87,1233200.0],["2021-06-23",29.54,31.0,29.54,30.94,806400.0],["2021-06-24",31.6,31.69,30.51,30.83,799800.0],["2021-06-25",31.0,31.54,30.61,31.19,348400.0],["2021-06-28",31.35,32.71,31.35,32.23,832000.0],["2021-06-29",31.65,33.08,31.4,32.98,527000.0],["2021-06-30",32.65,33.0,32.15,32.65,617900.0],["2021-07-01",32.75,33.17,31.56,32.17,469600.0],["2021-07-02",31.81,32.1,30.3,31.21,509400.0],["2021-07-06",30.66,31.25,29.9,30.92,615100.0],["2021-07-07",31.77,31.88,30.26,30.48,558600.0],["2021-07-08",29.59,30.55,28.8,30.29,605200.0],["2021-07-09",31.41,33.95,30.97,33.86,1225700.0],["2021-07-12",34.0,34.44,32.31,32.44,600800.0],["2021-07-13",32.58,33.08,31.81,32.15,287500.0],["2021-07-14",31.96,32.15,30.2,30.34,461100.0],["2021-07-15",30.18,30.42,28.57,28.8,885100.0],["2021-07-16",29.0,29.4,28.0,28.0,558600.0],["2021-07-19",27.35,27.72,26.6,27.53,752400.0],["2021-07-20",28.1,28.62,27.41,28.35,553800.0],["2021-07-21",28.55,30.31,28.55,30.17,696100.0],["2021-07-22",30.0,30.14,28.41,28.6,523900.0],["2021-07-23",28.1,28.36,26.69,27.9,535600.0],["2021-07-26",26.74,27.86,26.07,26.65,794000.0],["2021-07-27",25.16,25.23,22.38,23.12,2956000.0],["2021-07-28",24.77,25.65,24.2,25.0,1187900.0],["2021-07-29",25.8,25.91,24.4,24.86,843700.0],["2021-07-30",24.39,25.75,24.0,25.6,654300.0],["2021-08-02",25.62,26.16,24.88,26.04,599400.0],["2021-08-03",26.0,26.32,25.16,25.51,403600.0],["2021-08-04",25.88,26.82,25.27,25.35,429300.0],["2021-08-05",25.55,25.55,24.52,24.73,537900.0],["2021-08-06",24.92,24.92,23.27,23.55,824200.0],["2021-08-09",23.62,24.29,23.02,23.96,752200.0],["2021-08-10",24.38,24.62,23.32,23.9,479300.0],["2021-08-11",24.2,24.38,22.87,23.25,584400.0],["2021-08-12",23.32,23.49,22.11,22.49,718800.0],["2021-08-13",22.49,22.49,21.08,21.27,1084100.0],["2021-08-16",21.79,24.0,21.51,22.25,2068700.0],["2021-08-17",22.24,24.96,22.11,24.33,2068100.0],["2021-08-18",24.37,26.48,23.77,26.13,1520200.0],["2021-08-19",25.46,26.12,24.8,25.07,1070200.0],["2021-08-20",24.95,26.27,24.67,24.93,807900.0],["2021-08-23",25.12,26.02,24.59,25.07,691500.0],["2021-08-24",25.69,27.58,25.35,27.07,1451300.0],["2021-08-25",27.06,27.54,25.78,26.26,615200.0],["2021-08-26",26.2,26.89,25.74,26.02,506900.0],["2021-08-27",26.2,26.51,25.16,25.52,468300.0],["2021-08-30",25.45,25.89,24.51,25.88,526300.0],["2021-08-31",26.11,26.9,25.32,26.89,659200.0],["2021-09-01",27.06,29.38,26.89,28.54,1132100.0],["2021-09-02",28.59,29.23,28.11,28.4,486700.0],["2021-09-03",28.5,29.32,28.32,29.15,569200.0],["2021-09-07",29.5,30.1,28.86,29.21,1029100.0],["2021-09-08",29.06,29.12,27.71,28.07,496500.0],["2021-09-09",27.37,29.18,27.31,28.72,380700.0],["2021-09-10",29.02,29.56,27.94,27.98,242400.0],["2021-09-13",28.14,28.33,27.07,27.75,243600.0],["2021-09-14",27.76,27.76,26.33,26.5,387500.0],["2021-09-15",26.6,26.99,25.94,26.86,396300.0],["2021-09-16",26.49,26.98,26.0,26.23,511200.0],["2021-09-17",26.26,26.55,26.01,26.42,563300.0],["2021-09-20",25.47,25.47,23.76,23.99,568000.0],["2021-09-21",24.66,25.6,24.64,25.33,431200.0],["2021-09-22",25.02,25.81,24.95,25.31,465500.0],["2021-09-23",25.6,25.6,24.49,24.98,291600.0],["2021-09-24",24.6,24.71,24.01,24.19,303900.0],["2021-09-27",24.32,24.39,23.5,24.19,323000.0],["2021-09-28",23.97,24.06,22.82,23.35,460200.0],["2021-09-29",23.52,23.72,23.03,23.14,293900.0],["2021-09-30",23.45,23.67,23.1,23.17,651400.0],["2021-10-01",23.43,23.43,22.26,22.9,394700.0],["2021-10-04",22.52,22.85,21.76,22.64,484200.0],["2021-10-05",22.81,24.1,22.71,23.98,750500.0],["2021-10-06",23.67,25.16,23.49,24.37,703000.0],["2021-10-07",25.3,25.66,25.0,25.21,376000.0],["2021-10-08",25.27,25.27,24.74,25.13,256900.0],["2021-10-11",24.91,25.29,24.65,24.72,522100.0],["2021-10-12",24.87,25.29,24.66,24.9,252600.0],["2021-10-13",25.29,25.53,25.02,25.13,270100.0],["2021-10-14",25.19,25.24,24.48,25.0,347200.0],["2021-10-15",24.79,25.13,24.18,24.27,422500.0],["2021-10-18",24.45,25.01,23.7,24.78,380300.0],["2021-10-19",25.15,25.68,24.36,25.28,388000.0],["2021-10-20",25.79,26.76,25.39,25.75,687400.0],["2021-10-21",25.39,25.86,24.95,25.19,466000.0],["2021-10-22",25.29,25.79,24.15,24.23,374700.0],["2021-10-25",24.36,25.35,24.2,25.08,415000.0],["2021-10-26",25.26,25.84,24.9,25.53,785800.0],["2021-10-27",25.3,26.1,24.74,24.79,429100.0],["2021-10-28",25.0,25.76,25.0,25.71,548600.0],["2021-10-29",25.29,26.4,25.29,26.18,493200.0],["2021-11-01",26.42,27.3,26.42,26.97,469200.0],["2021-11-02",26.68,27.04,25.91,26.3,457500.0],["2021-11-03",26.5,27.17,26.35,26.84,395200.0],["2021-11-04",27.26,27.81,26.66,26.94,638600.0],["2021-11-05",26.78,26.85,25.7,26.15,395300.0],["2021-11-08",26.27,26.97,25.81,26.61,487200.0],["2021-11-09",26.5,27.4,25.77,25.98,421900.0],["2021-11-10",25.78,26.5,25.02,25.2,402100.0],["2021-11-11",25.53,26.5,25.45,26.0,313300.0],["2021-11-12",26.11,26.48,26.1,26.3,315400.0],["2021-11-15",26.48,26.57,25.28,25.55,535300.0],["2021-11-16",25.55,26.36,25.18,26.17,479400.0],["2021-11-17",26.18,26.59,24.4,25.13,713300.0],["2021-11-18",25.22,25.88,23.59,23.84,476500.0],["2021-11-19",23.76,24.51,23.76,24.06,352200.0],["2021-11-22",21.81,21.9,19.65,20.01,3269100.0],["2021-11-23",20.18,20.64,19.16,20.35,1423700.0],["2021-11-24",20.27,21.25,20.07,21.0,564900.0],["2021-11-26",20.0,20.5,19.58,19.77,630700.0],["2021-11-29",20.61,21.09,19.88,20.87,654000.0],["2021-11-30",20.72,20.97,20.0,20.34,593500.0],["2021-12-01",20.8,21.22,20.34,20.42,1072500.0],["2021-12-02",20.39,20.61,19.31,20.19,615400.0],["2021-12-03",20.0,20.0,18.54,18.85,1251800.0],["2021-12-06",18.51,19.24,17.64,19.07,564500.0],["2021-12-07",19.46,20.17,19.21,19.4,410200.0],["2021-12-08",19.61,20.38,19.26,20.26,386800.0],["2021-12-09",19.75,20.07,19.02,19.08,436600.0],["2021-12-10",19.15,19.51,18.52,18.58,372800.0],["2021-12-13",18.5,18.9,17.68,17.82,611700.0],["2021-12-14",17.38,17.56,16.9,17.07,1077200.0],["2021-12-15",16.9,17.17,16.03,16.58,1231300.0],["2021-12-16",16.95,16.97,15.93,15.95,714900.0],["2021-12-17",15.61,15.7,14.93,15.34,2639500.0],["2021-12-20",14.67,15.12,14.47,14.84,887300.0],["2021-12-21",15.1,15.95,14.99,15.89,2259000.0],["2021-12-22",15.83,16.18,15.46,15.9,767900.0],["2021-12-23",15.83,16.17,15.3,15.98,786400.0],["2021-12-27",15.81,16.29,15.7,15.86,594900.0],["2021-12-28",15.89,16.27,15.56,15.57,719300.0],["2021-12-29",15.5,15.8,15.17,15.41,395400.0],["2021-12-30",15.21,16.48,15.15,16.07,691100.0],["2021-12-31",16.1,16.21,15.84,16.11,726000.0],["2022-01-03",16.43,16.75,16.07,16.65,411100.0],["2022-01-04",16.7,16.83,15.41,15.8,830700.0],["2022-01-05",15.67,16.59,15.67,16.18,833400.0],["2022-01-06",16.16,16.5,15.81,16.34,547500.0],["2022-01-07",16.25,16.81,16.05,16.46,650500.0],["2022-01-10",16.43,16.55,15.6,15.95,506200.0],["2022-01-11",15.97,16.46,15.7,16.01,496100.0],["2022-01-12",16.42,16.84,15.98,16.28,683300.0],["2022-01-13",15.98,16.21,14.69,14.71,691700.0],["2022-01-14",14.74,15.05,14.41,14.8,662300.0],["2022-01-18",14.55,15.15,14.55,14.91,527100.0],["2022-01-19",15.08,15.31,14.73,15.1,481000.0],["2022-01-20",15.66,16.15,15.27,15.29,595100.0],["2022-01-21",15.11,15.19,14.2,14.29,532100.0],["2022-01-24",13.77,13.82,12.86,13.66,1574700.0],["2022-01-25",13.46,13.72,13.21,13.39,348700.0],["2022-01-26",13.71,14.23,13.51,13.54,529200.0],["2022-01-27",13.64,13.67,12.23,12.35,526100.0],["2022-01-28",12.13,12.88,11.9,12.73,521100.0],["2022-01-31",12.97,14.1,12.82,14.05,371900.0],["2022-02-01",14.29,14.31,13.67,14.18,274000.0],["2022-02-02",14.24,15.0,13.45,13.72,386100.0],["2022-02-03",13.32,13.62,12.99,13.23,172900.0],["2022-02-04",13.3,13.77,13.1,13.56,206300.0],["2022-02-07",13.59,14.17,13.26,13.31,287900.0],["2022-02-08",13.23,13.86,13.19,13.58,273100.0],["2022-02-09",13.95,14.2,13.81,14.17,184200.0],["2022-02-10",13.86,14.34,13.57,13.81,228400.0],["2022-02-11",13.71,14.0,13.35,13.5,296900.0],["2022-02-14",13.5,13.77,13.21,13.34,178600.0],["2022-02-15",13.7,14.13,13.62,14.03,214800.0],["2022-02-16",13.92,13.99,13.55,13.72,306000.0],["2022-02-17",13.44,13.88,13.07,13.14,342700.0],["2022-02-18",13.09,13.25,12.76,13.07,313800.0],["2022-02-22",13.01,13.15,12.67,12.8,342200.0],["2022-02-23",12.95,13.26,12.24,12.24,291900.0],["2022-02-24",11.48,12.25,11.42,12.24,781300.0],["2022-02-25",12.33,12.38,11.71,12.12,356900.0],["2022-02-28",11.8,12.51,11.78,12.44,480700.0],["2022-03-01",12.42,12.45,11.85,11.95,402000.0],["2022-03-02",12.08,12.2,11.61,12.02,378900.0],["2022-03-03",11.96,12.05,10.91,10.96,519300.0],["2022-03-04",10.94,11.16,10.32,10.44,618700.0],["2022-03-07",9.4,9.73,8.51,8.68,1916400.0],["2022-03-08",8.82,9.57,8.66,9.33,1224700.0],["2022-03-09",9.52,10.36,9.46,10.25,1004400.0],["2022-03-10",9.91,9.91,9.38,9.44,594200.0],["2022-03-11",9.5,9.61,8.35,8.35,751800.0],["2022-03-14",8.0,8.46,7.69,7.7,910600.0],["2022-03-15",7.58,8.37,7.49,8.33,1079800.0],["2022-03-16",9.67,9.85,8.96,9.67,1324100.0],["2022-03-17",9.4,9.61,9.02,9.04,1212800.0],["2022-03-18",9.19,10.71,9.01,10.38,1444800.0],["2022-03-21",10.19,10.29,9.77,9.94,513300.0],["2022-03-22",10.43,10.85,10.21,10.59,681400.0],["2022-03-23",10.44,10.9,10.27,10.46,609300.0],["2022-03-24",10.51,10.6,9.87,10.13,688300.0],["2022-03-25",9.95,10.03,9.71,9.83,284400.0],["2022-03-28",10.06,10.19,9.73,9.94,341500.0],["2022-03-29",10.41,10.65,10.24,10.45,729800.0],["2022-03-30",10.42,10.96,10.21,10.25,502000.0],["2022-03-31",10.25,10.28,9.63,9.66,445500.0],["2022-04-01",10.2,10.42,9.61,9.84,549500.0],["2022-04-04",10.31,11.08,10.17,10.93,717300.0],["2022-04-05",10.85,10.98,10.4,10.44,409000.0],["2022-04-06",10.24,10.42,10.02,10.35,485900.0],["2022-04-07",10.33,10.39,9.52,9.93,428200.0],["2022-04-08",9.93,9.93,9.52,9.54,190400.0],["2022-04-11",9.31,9.49,9.05,9.34,286000.0],["2022-04-12",9.47,9.58,8.92,9.0,154500.0],["2022-04-13",9.1,9.47,8.86,9.36,231200.0],["2022-04-14",9.24,9.27,8.9,8.93,166800.0],["2022-04-18",8.86,8.86,8.26,8.33,312800.0],["2022-04-19",8.3,8.83,8.19,8.74,266500.0],["2022-04-20",8.69,8.73,8.46,8.53,259700.0],["2022-04-21",8.62,8.74,8.3,8.45,492300.0],["2022-04-22",8.55,8.86,8.48,8.54,269100.0],["2022-04-25",8.38,8.69,8.32,8.65,355300.0],["2022-04-26",8.74,9.02,8.54,8.95,551400.0],["2022-04-27",8.99,9.02,8.62,8.77,462800.0],["2022-04-28",8.97,9.11,8.68,9.05,303500.0],["2022-04-29",9.55,9.85,9.45,9.55,504500.0],["2022-05-02",9.5,9.56,9.18,9.45,251400.0],["2022-05-03",9.49,9.74,9.4,9.66,299500.0],["2022-05-04",9.62,9.99,9.46,9.97,296300.0],["2022-05-05",9.6,9.61,8.88,9.01,346400.0],["2022-05-06",8.84,8.84,8.18,8.28,433400.0],["2022-05-09",8.03,8.1,7.51,7.55,412000.0],["2022-05-10",7.76,7.99,7.48,7.92,320200.0],["2022-05-11",8.0,8.02,7.13,7.18,307500.0],["2022-05-12",7.07,7.5,6.7,7.25,378800.0],["2022-05-13",7.52,7.83,7.36,7.67,193300.0],["2022-05-16",7.65,7.71,7.27,7.32,470100.0],["2022-05-17",7.66,8.35,7.66,8.33,618400.0],["2022-05-18",8.2,8.58,7.89,7.96,406000.0],["2022-05-19",7.87,8.35,7.79,8.14,242200.0],["2022-05-20",8.37,8.64,7.64,7.81,534000.0],["2022-05-23",7.7,7.79,7.27,7.44,432100.0],["2022-05-24",7.28,7.35,6.84,6.93,424500.0],["2022-05-25",6.8,7.28,6.67,7.16,296900.0],["2022-05-26",7.15,7.48,7.07,7.39,283900.0],["2022-05-27",7.5,7.8,7.43,7.73,369900.0],["2022-05-31",8.0,8.12,7.63,7.83,361900.0],["2022-06-01",7.87,7.95,7.35,7.37,365000.0],["2022-06-02",7.37,7.82,7.16,7.81,335400.0],["2022-06-03",7.66,7.67,7.43,7.51,154300.0],["2022-06-06",7.86,8.15,7.65,7.94,426700.0],["2022-06-07",7.72,8.2,7.58,8.15,356800.0],["2022-06-08",8.44,9.25,8.4,9.02,734800.0],["2022-06-09",8.64,8.79,8.36,8.37,410700.0],["2022-06-10",8.4,8.55,7.95,8.05,477700.0],["2022-06-13",7.47,7.7,7.21,7.32,438600.0],["2022-06-14",7.45,7.8,7.35,7.63,266000.0],["2022-06-15",7.7,8.03,7.57,7.77,468500.0],["2022-06-16",7.42,7.43,6.98,7.33,392400.0],["2022-06-17",7.65,8.08,7.51,7.75,984600.0],["2022-06-21",8.06,8.66,7.97,8.11,570300.0],["2022-06-22",7.82,8.06,7.66,7.69,464200.0],["2022-06-23",7.85,8.84,7.8,8.78,702900.0],["2022-06-24",9.6,9.6,8.7,9.27,962100.0],["2022-06-27",9.39,9.49,8.78,8.93,416300.0],["2022-06-28",9.02,9.37,8.58,8.63,903000.0],["2022-06-29",8.3,8.72,8.3,8.61,257400.0],["2022-06-30",8.44,8.64,8.23,8.6,361000.0],["2022-07-01",8.47,9.05,8.38,8.53,284500.0],["2022-07-05",7.9,8.25,7.74,8.11,631900.0],["2022-07-06",8.1,8.1,7.23,7.4,1202100.0],["2022-07-07",7.51,7.89,7.4,7.58,884200.0],["2022-07-08",7.41,7.5,6.88,7.28,2642000.0],["2022-07-11",7.0,7.1,6.79,6.85,891300.0],["2022-07-12",6.91,6.98,6.61,6.73,710900.0],["2022-07-13",6.62,6.62,6.15,6.36,710800.0],["2022-07-14",6.4,6.95,6.07,6.94,1156800.0],["2022-07-15",7.0,7.25,6.78,7.18,1213400.0],["2022-07-18",7.25,7.94,7.19,7.59,938000.0],["2022-07-19",7.66,7.7,7.02,7.08,823900.0],["2022-07-20",7.03,7.31,6.94,7.02,494500.0],["2022-07-21",7.03,7.3,6.95,7.28,443000.0],["2022-07-22",7.15,7.21,6.59,6.64,805200.0],["2022-07-25",6.75,6.78,6.41,6.48,368400.0],["2022-07-26",6.58,6.58,6.28,6.39,276500.0],["2022-07-27",6.5,6.59,6.27,6.56,401600.0],["2022-07-28",6.57,6.64,6.34,6.59,291900.0],["2022-07-29",6.42,6.56,6.31,6.48,348100.0],["2022-08-01",6.46,6.46,6.08,6.19,674000.0],["2022-08-02",6.11,6.36,6.08,6.21,376400.0],["2022-08-03",6.33,6.6,6.23,6.57,542600.0],["2022-08-04",6.74,6.94,6.54,6.61,508100.0],["2022-08-05",6.59,6.59,6.14,6.27,804900.0],["2022-08-08",6.29,6.44,6.22,6.38,367300.0],["2022-08-09",6.35,6.38,6.18,6.26,326300.0],["2022-08-10",6.31,6.6,6.24,6.58,406400.0],["2022-08-11",6.79,7.14,6.6,7.06,868700.0],["2022-08-12",6.99,7.32,6.94,7.3,780900.0],["2022-08-15",6.99,7.5,6.75,6.81,1446100.0],["2022-08-16",6.79,6.81,6.4,6.76,810000.0],["2022-08-17",6.56,6.73,6.25,6.28,635400.0],["2022-08-18",6.34,6.39,6.04,6.23,589600.0],["2022-08-19",6.15,6.19,6.07,6.14,246700.0],["2022-08-22",6.06,6.08,5.91,6.0,490300.0],["2022-08-23",6.05,6.2,5.93,6.11,389200.0],["2022-08-24",6.02,6.24,5.98,6.09,335100.0],["2022-08-25",6.28,6.47,6.2,6.38,943500.0],["2022-08-26",6.66,6.67,6.12,6.14,674400.0],["2022-08-29",6.04,6.25,5.95,5.96,664300.0],["2022-08-30",6.04,6.07,5.78,5.8,738900.0],["2022-08-31",5.94,6.07,5.73,6.01,611300.0],["2022-09-01",5.94,5.96,5.72,5.95,541100.0],["2022-09-02",5.92,5.92,5.37,5.4,849500.0],["2022-09-06",5.4,5.44,5.06,5.11,681100.0],["2022-09-07",5.1,5.35,5.04,5.17,551400.0],["2022-09-08",5.12,5.21,4.88,5.15,802800.0],["2022-09-09",5.29,5.54,5.27,5.39,568600.0],["2022-09-12",5.48,5.59,5.31,5.44,593300.0],["2022-09-13",5.22,5.4,5.19,5.26,442600.0],["2022-09-14",5.26,5.33,5.02,5.17,385600.0],["2022-09-15",5.09,5.31,5.05,5.1,311500.0],["2022-09-16",5.05,5.13,4.88,4.98,1006800.0],["2022-09-19",4.85,5.03,4.85,5.0,350900.0],["2022-09-20",4.96,5.09,4.92,5.02,172600.0],["2022-09-21",4.98,4.98,4.75,4.75,391500.0],["2022-09-22",4.78,4.8,4.65,4.72,356000.0],["2022-09-23",4.6,4.63,4.5,4.55,274600.0],["2022-09-26",4.5,4.73,4.5,4.58,214700.0],["2022-09-27",4.6,4.73,4.47,4.54,202400.0],["2022-09-28",4.5,4.54,4.37,4.43,270300.0],["2022-09-29",4.33,4.35,4.07,4.13,312000.0],["2022-09-30",4.1,4.24,4.05,4.1,329100.0],["2022-10-03",4.13,4.13,3.95,3.99,211100.0],["2022-10-04",4.1,4.24,4.08,4.12,353800.0],["2022-10-05",4.17,4.23,3.97,4.08,223900.0],["2022-10-06",4.03,4.2,3.92,3.92,204200.0],["2022-10-07",3.88,3.88,3.5,3.52,706000.0],["2022-10-10",3.53,3.6,3.35,3.58,551300.0],["2022-10-11",3.46,3.55,3.33,3.41,761000.0],["2022-10-12",3.46,3.5,3.35,3.45,334600.0],["2022-10-13",3.25,3.41,3.16,3.34,745000.0],["2022-10-14",3.39,3.44,3.15,3.22,552700.0],["2022-10-17",3.23,3.47,3.23,3.35,348900.0],["2022-10-18",3.41,3.5,3.34,3.39,294800.0],["2022-10-19",3.34,3.34,3.04,3.05,505700.0],["2022-10-20",3.07,3.25,3.0,3.09,307400.0],["2022-10-21",3.06,3.17,3.01,3.15,238300.0],["2022-10-24",2.97,2.97,2.66,2.68,1541500.0],["2022-10-25",2.73,2.89,2.71,2.81,615000.0],["2022-10-26",2.86,2.91,2.81,2.85,803900.0],["2022-10-27",2.76,2.88,2.72,2.72,402700.0],["2022-10-28",2.72,2.81,2.65,2.7,548800.0],["2022-10-31",2.68,2.68,2.57,2.62,548500.0],["2022-11-01",2.74,2.78,2.68,2.68,586900.0],["2022-11-02",2.7,2.89,2.65,2.78,824500.0],["2022-11-03",2.69,2.85,2.65,2.78,754900.0],["2022-11-04",2.99,3.18,2.96,3.13,1381500.0],["2022-11-07",3.33,3.42,3.0,3.02,1156800.0],["2022-11-08",3.02,3.04,2.96,2.99,645000.0],["2022-11-09",2.95,3.05,2.82,2.84,621500.0],["2022-11-10",3.06,3.07,2.95,3.0,827300.0],["2022-11-11",3.16,3.28,3.09,3.22,1433800.0],["2022-11-14",3.36,3.5,3.23,3.35,1328000.0],["2022-11-15",3.64,3.75,3.53,3.68,1429300.0],["2022-11-16",3.9,4.03,3.63,3.65,1937900.0],["2022-11-17",3.56,3.87,3.44,3.72,1301200.0],["2022-11-18",3.68,3.79,3.45,3.53,1056000.0],["2022-11-21",3.33,3.34,2.9,3.04,1789700.0],["2022-11-22",3.01,3.06,2.88,3.04,915100.0],["2022-11-23",3.02,3.21,2.9,3.17,945400.0],["2022-11-25",3.07,3.28,3.06,3.27,341100.0],["2022-11-28",3.23,3.3,3.16,3.26,864700.0],["2022-11-29",3.38,3.51,3.28,3.46,724200.0],["2022-11-30",3.6,4.06,3.59,3.83,2643800.0],["2022-12-01",3.82,3.93,3.7,3.86,636200.0],["2022-12-02",3.83,4.28,3.78,4.26,1138400.0],["2022-12-05",4.58,4.8,4.28,4.4,2630400.0],["2022-12-06",4.47,5.25,4.35,5.05,3146500.0],["2022-12-07",4.68,4.73,4.3,4.61,1653200.0],["2022-12-08",4.94,5.52,4.88,5.52,2457600.0],["2022-12-09",5.6,5.99,5.27,5.81,2575000.0],["2022-12-12",5.73,5.73,5.11,5.41,1782200.0],["2022-12-13",5.69,5.97,5.45,5.64,1077800.0],["2022-12-14",5.52,5.73,5.36,5.44,1155600.0],["2022-12-15",5.4,5.71,5.22,5.26,730400.0],["2022-12-16",5.33,5.53,4.93,4.93,1658200.0],["2022-12-19",4.95,5.08,4.76,4.94,929800.0],["2022-12-20",4.86,5.0,4.69,4.78,663200.0],["2022-12-21",4.88,5.55,4.79,5.52,1075200.0],["2022-12-22",5.55,5.59,5.1,5.28,861600.0],["2022-12-23",5.36,5.37,4.97,5.0,502200.0],["2022-12-27",5.13,5.13,4.8,4.91,498800.0],["2022-12-28",4.89,4.93,4.62,4.67,495700.0],["2022-12-29",4.78,5.45,4.75,5.21,1106000.0],["2022-12-30",4.9,5.29,4.9,5.23,525200.0],["2023-01-03",5.45,5.79,5.33,5.53,989600.0],["2023-01-04",5.74,6.06,5.58,5.92,1310700.0],["2023-01-05",5.77,6.19,5.63,6.07,1240200.0],["2023-01-06",5.7,5.82,5.01,5.25,2825700.0],["2023-01-09",5.3,5.36,4.93,5.04,1197200.0],["2023-01-10",5.18,5.23,5.03,5.14,1318800.0],["2023-01-11",5.15,5.34,5.05,5.23,685000.0],["2023-01-12",5.17,5.33,5.06,5.13,1185200.0],["2023-01-13",5.15,5.53,5.14,5.43,1162400.0],["2023-01-17",5.3,5.43,4.96,5.01,990700.0],["2023-01-18",5.05,5.08,4.55,4.61,1616800.0],["2023-01-19",4.64,4.81,4.54,4.69,774200.0],["2023-01-20",4.84,5.26,4.7,5.13,2014900.0],["2023-01-23",5.2,5.73,5.11,5.67,1272700.0],["2023-01-24",5.45,5.67,5.42,5.48,438800.0],["2023-01-25",5.43,5.58,5.27,5.56,409800.0],["2023-01-26",5.8,5.94,5.53,5.77,879700.0],["2023-01-27",5.75,5.99,5.71,5.75,799000.0],["2023-01-30",5.56,5.67,5.38,5.5,421900.0],["2023-01-31",5.54,5.61,5.36,5.39,491700.0],["2023-02-01",5.49,5.68,5.31,5.59,580900.0],["2023-02-02",5.38,5.75,5.34,5.39,901200.0],["2023-02-03",5.23,5.4,5.09,5.21,622700.0],["2023-02-06",5.09,5.14,4.98,5.08,428700.0],["2023-02-07",4.9,4.97,4.57,4.68,1971100.0],["2023-02-08",4.75,4.98,4.68,4.69,698500.0],["2023-02-09",4.82,4.88,4.57,4.57,513000.0],["2023-02-10",4.55,4.7,4.36,4.66,685800.0],["2023-02-13",4.7,4.72,4.5,4.67,336600.0],["2023-02-14",4.5,4.71,4.46,4.7,496000.0],["2023-02-15",4.77,4.97,4.71,4.95,353400.0],["2023-02-16",4.88,4.99,4.76,4.76,256800.0],["2023-02-17",4.69,4.72,4.55,4.68,263600.0],["2023-02-21",4.64,4.64,4.45,4.48,279800.0],["2023-02-22",4.54,4.77,4.54,4.77,287000.0],["2023-02-23",4.83,4.88,4.59,4.62,202000.0],["2023-02-24",4.55,4.57,4.2,4.36,720500.0],["2023-02-27",4.43,4.48,4.19,4.23,501200.0],["2023-02-28",4.15,4.32,4.15,4.2,349100.0],["2023-03-01",4.39,4.39,3.85,4.2,1140600.0],["2023-03-02",4.12,4.46,4.08,4.39,509300.0],["2023-03-03",4.4,4.48,4.33,4.4,392900.0],["2023-03-06",4.38,4.42,4.04,4.14,571800.0],["2023-03-07",4.06,4.13,3.95,4.0,343300.0],["2023-03-08",3.93,3.94,3.79,3.94,456400.0],["2023-03-09",3.86,3.95,3.77,3.79,307300.0],["2023-03-10",3.77,3.82,3.57,3.6,403200.0],["2023-03-13",3.56,3.57,3.46,3.52,386500.0],["2023-03-14",3.6,3.8,3.54,3.69,870500.0],["2023-03-15",3.59,3.85,3.54,3.79,463400.0],["2023-03-16",3.79,3.89,3.6,3.84,400800.0],["2023-03-17",3.82,3.99,3.8,3.98,585500.0],["2023-03-20",3.51,3.79,3.23,3.62,1130900.0],["2023-03-21",3.65,3.79,3.6,3.73,410400.0],["2023-03-22",3.73,4.09,3.7,3.93,688000.0],["2023-03-23",4.05,4.14,3.71,3.81,937700.0],["2023-03-24",3.78,3.96,3.78,3.84,841600.0],["2023-03-27",3.78,3.88,3.72,3.8,517800.0],["2023-03-28",3.88,3.9,3.81,3.88,511200.0],["2023-03-29",3.88,4.01,3.87,3.96,1010300.0],["2023-03-30",4.0,4.18,3.94,4.01,1299900.0],["2023-03-31",4.05,4.17,3.9,4.14,808000.0],["2023-04-03",4.09,4.1,3.84,3.9,384900.0],["2023-04-04",3.87,3.9,3.69,3.73,286500.0],["2023-04-05",3.7,3.7,3.54,3.62,398000.0],["2023-04-06",3.6,3.7,3.55,3.67,205700.0],["2023-04-10",3.61,3.73,3.6,3.71,442800.0],["2023-04-11",3.72,3.83,3.69,3.74,403500.0],["2023-04-12",3.72,3.79,3.66,3.7,519300.0],["2023-04-13",3.79,3.83,3.7,3.76,373700.0],["2023-04-14",3.8,3.82,3.65,3.73,646800.0],["2023-04-17",3.79,3.84,3.7,3.78,387000.0],["2023-04-18",3.79,3.83,3.72,3.77,299300.0],["2023-04-19",3.67,3.75,3.61,3.69,652800.0],["2023-04-20",3.65,3.72,3.65,3.7,400400.0],["2023-04-21",3.65,3.71,3.62,3.71,378300.0],["2023-04-24",3.67,3.72,3.64,3.68,397900.0],["2023-04-25",3.63,3.7,3.62,3.67,275700.0],["2023-04-26",3.69,3.74,3.64,3.69,309500.0],["2023-04-27",3.7,3.71,3.6,3.66,293900.0],["2023-04-28",3.66,3.74,3.6,3.72,210400.0],["2023-05-01",3.68,3.73,3.63,3.64,112700.0],["2023-05-02",3.61,3.61,3.32,3.36,496100.0],["2023-05-03",3.33,3.49,3.28,3.42,270400.0],["2023-05-04",3.41,3.62,3.37,3.58,210300.0],["2023-05-05",3.55,3.66,3.55,3.59,225400.0],["2023-05-08",3.58,3.72,3.58,3.7,163100.0],["2023-05-09",3.6,3.69,3.59,3.6,172300.0],["2023-05-10",3.62,3.75,3.62,3.66,277200.0],["2023-05-11",3.63,3.69,3.56,3.61,270000.0],["2023-05-12",3.56,3.58,3.33,3.35,354300.0],["2023-05-15",3.42,3.49,3.35,3.43,299200.0],["2023-05-16",3.36,3.55,3.36,3.51,366000.0],["2023-05-17",3.48,3.75,3.48,3.74,607500.0],["2023-05-18",3.69,3.98,3.69,3.92,675900.0],["2023-05-19",3.91,4.08,3.87,4.07,947600.0],["2023-05-22",4.08,4.61,3.92,4.45,1691500.0],["2023-05-23",4.25,4.45,4.11,4.4,720400.0],["2023-05-24",4.34,4.46,4.04,4.12,804600.0],["2023-05-25",4.2,4.2,3.79,4.01,738300.0],["2023-05-26",4.01,4.07,3.96,3.97,521600.0],["2023-05-30",3.95,4.01,3.52,3.66,870700.0],["2023-05-31",3.65,3.65,3.42,3.51,710400.0],["2023-06-01",3.48,3.56,3.4,3.48,688900.0],["2023-06-02",3.57,3.77,3.57,3.74,269500.0],["2023-06-05",3.79,3.79,3.68,3.77,276300.0],["2023-06-06",3.74,4.08,3.74,4.06,394400.0],["2023-06-07",4.06,4.13,4.04,4.11,204300.0],["2023-06-08",4.1,4.4,4.1,4.35,514300.0],["2023-06-09",4.35,4.49,4.3,4.33,305100.0],["2023-06-12",4.32,4.56,4.32,4.42,428600.0],["2023-06-13",4.41,4.55,4.41,4.5,299300.0],["2023-06-14",4.5,4.73,4.42,4.58,425600.0],["2023-06-15",4.61,4.82,4.58,4.62,586100.0],["2023-06-16",4.63,4.63,4.29,4.29,1524400.0],["2023-06-20",4.2,4.25,4.04,4.15,355000.0],["2023-06-21",4.15,4.31,4.04,4.08,366800.0],["2023-06-22",4.03,4.08,3.97,4.04,399200.0],["2023-06-23",3.98,4.0,3.87,3.89,188300.0],["2023-06-26",3.9,4.2,3.88,4.12,331400.0],["2023-06-27",4.13,4.26,4.07,4.11,212500.0],["2023-06-28",4.08,4.26,4.04,4.21,154600.0],["2023-06-29",4.19,4.2,4.0,4.06,169600.0],["2023-06-30",4.2,4.2,3.97,3.98,181500.0],["2023-07-03",4.07,4.28,4.07,4.17,210300.0],["2023-07-05",4.17,4.55,4.13,4.43,424400.0],["2023-07-06",4.28,4.35,4.07,4.16,439600.0],["2023-07-07",4.2,4.32,4.17,4.21,235600.0],["2023-07-10",4.24,4.3,4.16,4.25,178800.0],["2023-07-11",4.26,4.45,4.26,4.29,272800.0],["2023-07-12",4.43,4.43,4.31,4.4,278900.0],["2023-07-13",4.4,4.4,4.11,4.14,761900.0],["2023-07-14",4.1,4.17,3.99,4.01,441500.0],["2023-07-17",3.93,4.01,3.78,3.97,780100.0],["2023-07-18",4.0,4.1,3.75,3.84,879000.0],["2023-07-19",3.92,4.02,3.85,3.86,417600.0],["2023-07-20",3.87,3.87,3.71,3.77,335900.0],["2023-07-21",3.75,3.78,3.64,3.73,193300.0],["2023-07-24",3.7,3.92,3.7,3.85,287300.0],["2023-07-25",3.97,4.02,3.86,3.87,209000.0],["2023-07-26",3.8,4.07,3.8,4.04,552900.0],["2023-07-27",3.99,4.05,3.86,3.88,254100.0],["2023-07-28",3.94,4.33,3.94,4.29,682500.0],["2023-07-31",4.23,4.5,4.21,4.39,457400.0],["2023-08-01",4.3,4.3,4.12,4.15,391100.0],["2023-08-02",4.05,4.05,3.89,4.0,491200.0],["2023-08-03",4.03,4.22,4.03,4.14,254900.0],["2023-08-04",4.1,4.29,4.1,4.14,264200.0],["2023-08-07",4.16,4.16,3.85,3.94,282000.0],["2023-08-08",3.83,3.88,3.72,3.84,286800.0],["2023-08-09",3.93,3.93,3.76,3.78,387300.0],["2023-08-10",3.84,3.92,3.75,3.77,208400.0],["2023-08-11",3.77,3.78,3.55,3.67,504400.0],["2023-08-14",3.51,3.55,3.3,3.46,652900.0],["2023-08-15",3.43,3.43,3.14,3.28,608500.0],["2023-08-16",3.25,3.29,3.1,3.16,820400.0],["2023-08-17",3.28,3.28,3.17,3.19,213300.0],["2023-08-18",3.11,3.2,3.01,3.01,515300.0],["2023-08-21",3.01,3.18,2.85,3.07,561300.0],["2023-08-22",3.08,3.16,3.05,3.16,293300.0],["2023-08-23",3.16,3.19,3.01,3.01,274200.0],["2023-08-24",3.06,3.06,2.94,2.98,255800.0],["2023-08-25",3.01,3.04,2.94,3.0,236100.0],["2023-08-28",3.07,3.09,3.0,3.07,232500.0],["2023-08-29",3.09,3.28,3.06,3.27,359800.0],["2023-08-30",3.19,3.28,3.12,3.14,323800.0],["2023-08-31",3.11,3.14,3.07,3.1,135200.0],["2023-09-01",3.11,3.29,3.11,3.27,282200.0],["2023-09-05",3.16,3.32,3.12,3.22,226500.0],["2023-09-06",3.22,3.24,3.14,3.14,153100.0],["2023-09-07",3.14,3.16,2.86,2.95,585200.0],["2023-09-08",2.92,3.0,2.9,2.97,275700.0],["2023-09-11",3.0,3.16,3.0,3.12,248200.0],["2023-09-12",3.11,3.17,2.97,3.01,281000.0],["2023-09-13",2.97,3.01,2.94,2.94,187300.0],["2023-09-14",2.95,3.01,2.93,2.98,143900.0],["2023-09-15",2.98,3.03,2.92,2.92,162900.0],["2023-09-18",2.88,2.89,2.84,2.87,194800.0],["2023-09-19",2.85,2.96,2.82,2.88,182900.0],["2023-09-20",2.88,2.89,2.78,2.78,206300.0],["2023-09-21",2.73,2.76,2.7,2.71,163400.0],["2023-09-22",2.78,2.91,2.76,2.84,238800.0],["2023-09-25",2.73,2.83,2.71,2.79,99600.0],["2023-09-26",2.73,2.87,2.73,2.82,158000.0],["2023-09-27",2.85,2.85,2.74,2.78,98200.0],["2023-09-28",2.8,2.89,2.8,2.86,149300.0],["2023-09-29",2.9,2.99,2.83,2.83,184600.0],["2023-10-02",2.79,2.85,2.73,2.77,107200.0],["2023-10-03",2.74,2.76,2.5,2.57,484600.0],["2023-10-04",2.61,2.64,2.45,2.63,408700.0],["2023-10-05",2.61,2.64,2.55,2.58,102900.0],["2023-10-06",2.6,2.63,2.57,2.58,141200.0],["2023-10-09",2.55,2.57,2.4,2.43,217500.0],["2023-10-10",2.46,2.64,2.46,2.58,203700.0],["2023-10-11",2.63,2.72,2.55,2.56,116300.0],["2023-10-12",2.56,2.56,2.42,2.44,218000.0],["2023-10-13",2.42,2.42,2.27,2.31,366800.0],["2023-10-16",2.33,2.37,2.28,2.35,183200.0],["2023-10-17",2.31,2.42,2.31,2.38,91400.0],["2023-10-18",2.35,2.37,2.15,2.19,381400.0],["2023-10-19",2.17,2.17,2.01,2.07,388300.0],["2023-10-20",2.07,2.11,2.01,2.02,183300.0],["2023-10-23",2.01,2.04,1.94,1.99,302500.0],["2023-10-24",2.03,2.27,2.03,2.15,276500.0],["2023-10-25",2.14,2.17,2.03,2.07,152600.0],["2023-10-26",2.04,2.08,1.97,1.97,317300.0],["2023-10-27",2.05,2.08,1.96,1.97,263900.0],["2023-10-30",2.0,2.04,1.96,2.03,121400.0],["2023-10-31",1.98,2.19,1.98,2.16,320700.0],["2023-11-01",2.16,2.19,2.09,2.16,185800.0],["2023-11-02",2.17,2.45,2.17,2.38,347800.0],["2023-11-03",2.4,2.56,2.33,2.41,422200.0],["2023-11-06",2.44,2.45,2.22,2.25,253700.0],["2023-11-07",2.29,2.48,2.27,2.44,810200.0],["2023-11-08",2.44,2.45,2.21,2.21,1065000.0],["2023-11-09",2.29,2.48,2.19,2.21,675400.0],["2023-11-10",2.2,2.21,2.11,2.18,314700.0],["2023-11-13",2.21,2.35,2.2,2.3,154400.0],["2023-11-14",2.38,2.42,2.31,2.36,212600.0],["2023-11-15",2.42,2.49,2.4,2.44,338300.0],["2023-11-16",2.35,2.37,2.24,2.31,307200.0],["2023-11-17",2.28,2.41,2.28,2.36,286400.0],["2023-11-20",2.2,2.47,2.11,2.41,573800.0],["2023-11-21",2.3,2.65,2.3,2.57,662100.0],["2023-11-22",2.56,2.59,2.38,2.39,338000.0],["2023-11-24",2.39,2.49,2.35,2.36,151300.0],["2023-11-27",2.46,2.71,2.45,2.49,580100.0],["2023-11-28",2.47,2.51,2.4,2.5,316000.0],["2023-11-29",2.5,2.5,2.41,2.45,172300.0],["2023-11-30",2.45,2.48,2.31,2.34,272800.0],["2023-12-01",2.31,2.36,2.24,2.34,290100.0],["2023-12-04",2.34,2.34,2.2,2.31,420500.0],["2023-12-05",2.24,2.34,2.24,2.29,159900.0],["2023-12-06",2.28,2.48,2.27,2.33,278400.0],["2023-12-07",2.33,2.38,2.17,2.2,282800.0],["2023-12-08",2.18,2.24,2.14,2.16,330700.0],["2023-12-11",2.13,2.16,2.01,2.03,1033400.0],["2023-12-12",2.0,2.02,1.94,1.96,697400.0],["2023-12-13",1.97,2.1,1.96,2.08,693000.0],["2023-12-14",2.11,2.21,2.03,2.18,633000.0],["2023-12-15",2.2,2.22,2.08,2.16,1848300.0],["2023-12-18",2.15,2.25,2.14,2.18,400900.0],["2023-12-19",2.18,2.29,2.17,2.24,358600.0],["2023-12-20",2.23,2.25,2.13,2.14,326100.0],["2023-12-21",2.15,2.19,2.06,2.19,479600.0],["2023-12-22",2.07,2.2,2.07,2.13,302200.0],["2023-12-26",2.17,2.29,2.11,2.23,401600.0],["2023-12-27",2.22,2.29,2.19,2.21,294600.0],["2023-12-28",2.27,2.42,2.27,2.3,512000.0],["2023-12-29",2.25,2.3,2.17,2.19,432400.0],["2024-01-02",2.12,2.23,2.11,2.14,228000.0],["2024-01-03",2.12,2.13,2.07,2.1,193700.0],["2024-01-04",2.1,2.12,2.08,2.12,153500.0],["2024-01-05",2.1,2.13,2.05,2.08,266700.0],["2024-01-08",2.09,2.15,2.0,2.13,410700.0],["2024-01-09",2.1,2.11,2.04,2.06,270300.0],["2024-01-10",2.06,2.08,2.01,2.04,190400.0],["2024-01-11",2.05,2.05,1.98,2.01,335900.0],["2024-01-12",2.01,2.08,1.97,1.98,462400.0],["2024-01-16",1.97,1.98,1.82,1.89,1019800.0],["2024-01-17",1.85,1.85,1.76,1.79,403700.0],["2024-01-18",1.85,1.93,1.81,1.83,498300.0],["2024-01-19",1.82,1.82,1.75,1.77,271500.0],["2024-01-22",1.76,1.83,1.71,1.74,245000.0],["2024-01-23",1.82,2.03,1.82,1.89,264400.0],["2024-01-24",1.95,1.97,1.85,1.87,208500.0],["2024-01-25",1.87,1.92,1.84,1.91,153500.0],["2024-01-26",1.9,1.94,1.9,1.93,90800.0],["2024-01-29",1.91,1.91,1.81,1.87,242400.0],["2024-01-30",1.87,1.89,1.81,1.82,211500.0],["2024-01-31",1.81,1.87,1.75,1.76,171600.0],["2024-02-01",1.75,1.84,1.73,1.75,168000.0],["2024-02-02",1.73,1.74,1.67,1.69,194200.0],["2024-02-05",1.7,1.72,1.57,1.63,543000.0],["2024-02-06",1.71,1.78,1.68,1.76,257100.0],["2024-02-07",1.7,1.75,1.67,1.71,233200.0],["2024-02-08",1.68,1.69,1.62,1.69,173300.0],["2024-02-09",1.69,1.7,1.62,1.69,241600.0],["2024-02-12",1.69,1.84,1.69,1.81,251700.0],["2024-02-13",1.76,1.76,1.67,1.7,251700.0],["2024-02-14",1.72,1.82,1.72,1.79,196600.0],["2024-02-15",1.84,1.92,1.82,1.9,277300.0],["2024-02-16",2.02,2.02,1.89,1.93,427300.0],["2024-02-20",1.93,1.93,1.82,1.91,268300.0],["2024-02-21",1.92,1.97,1.82,1.83,195800.0],["2024-02-22",1.84,1.84,1.73,1.75,299900.0],["2024-02-23",1.79,1.79,1.68,1.71,322900.0],["2024-02-26",1.73,1.81,1.72,1.75,362100.0],["2024-02-27",1.76,1.83,1.76,1.82,287700.0],["2024-02-28",1.77,1.86,1.68,1.8,315000.0],["2024-02-29",1.84,1.9,1.8,1.84,183000.0],["2024-03-01",1.85,1.86,1.76,1.81,188200.0],["2024-03-04",1.77,1.79,1.7,1.7,381500.0],["2024-03-05",1.69,1.69,1.63,1.64,211500.0],["2024-03-06",1.67,1.76,1.66,1.73,211700.0],["2024-03-07",1.72,1.77,1.71,1.75,192200.0],["2024-03-08",1.71,1.81,1.71,1.73,218800.0],["2024-03-11",1.78,2.0,1.78,1.87,705700.0],["2024-03-12",1.91,1.91,1.84,1.89,348800.0],["2024-03-13",1.87,1.99,1.85,1.97,399700.0],["2024-03-14",1.97,1.97,1.82,1.88,360400.0],["2024-03-15",1.88,1.92,1.74,1.78,2224300.0],["2024-03-18",1.62,1.76,1.6,1.72,705500.0],["2024-03-19",1.68,1.78,1.66,1.75,366000.0],["2024-03-20",1.73,1.8,1.67,1.71,576800.0],["2024-03-21",1.71,1.75,1.69,1.74,225800.0],["2024-03-22",1.71,1.74,1.67,1.68,220900.0],["2024-03-25",1.67,1.73,1.66,1.73,298700.0],["2024-03-26",1.71,1.75,1.67,1.7,567500.0],["2024-03-27",1.69,1.72,1.66,1.7,151700.0],["2024-03-28",1.68,1.77,1.68,1.68,172500.0],["2024-04-01",1.69,1.79,1.69,1.76,143600.0],["2024-04-02",1.74,1.75,1.65,1.68,320000.0],["2024-04-03",1.66,1.69,1.61,1.64,569200.0],["2024-04-04",1.7,2.08,1.69,1.92,1788100.0],["2024-04-05",1.93,2.01,1.85,1.92,390000.0],["2024-04-08",1.92,1.94,1.79,1.8,338600.0],["2024-04-09",1.84,2.29,1.84,2.27,1824600.0],["2024-04-10",2.24,2.38,2.14,2.2,964100.0],["2024-04-11",2.22,2.44,2.13,2.39,792600.0],["2024-04-12",2.37,2.38,2.15,2.2,616200.0],["2024-04-15",2.16,2.4,2.13,2.28,932000.0],["2024-04-16",2.26,2.28,2.16,2.18,531700.0],["2024-04-17",2.21,2.26,2.04,2.05,636400.0],["2024-04-18",2.05,2.09,2.0,2.03,252700.0],["2024-04-19",2.0,2.03,1.92,1.92,294800.0],["2024-04-22",1.87,2.11,1.86,2.06,299000.0],["2024-04-23",2.06,2.19,2.05,2.06,308100.0],["2024-04-24",2.1,2.13,2.04,2.08,620700.0],["2024-04-25",2.05,2.1,2.02,2.05,151700.0],["2024-04-26",2.12,2.27,2.12,2.26,447700.0],["2024-04-29",2.28,2.34,2.17,2.29,506300.0],["2024-04-30",2.25,2.33,2.21,2.27,447900.0],["2024-05-01",2.26,2.33,2.2,2.28,101200.0],["2024-05-02",2.37,2.43,2.28,2.38,333100.0],["2024-05-03",2.41,2.41,2.27,2.29,211600.0],["2024-05-06",2.31,2.38,2.3,2.35,233700.0],["2024-05-07",2.29,2.36,2.26,2.33,569700.0],["2024-05-08",2.3,2.38,2.23,2.36,180800.0],["2024-05-09",2.38,2.54,2.37,2.42,513300.0],["2024-05-10",2.46,2.46,2.28,2.32,302100.0],["2024-05-13",2.32,2.5,2.32,2.44,442100.0],["2024-05-14",2.45,2.5,2.32,2.37,387600.0],["2024-05-15",2.42,2.43,2.28,2.32,210200.0],["2024-05-16",2.36,2.5,2.36,2.47,886500.0],["2024-05-17",2.51,2.53,2.37,2.39,290100.0],["2024-05-20",2.39,2.4,2.05,2.13,1156600.0],["2024-05-21",2.07,2.23,2.05,2.07,272300.0],["2024-05-22",2.06,2.15,2.04,2.13,252600.0],["2024-05-23",2.1,2.12,1.97,1.99,393700.0],["2024-05-24",2.0,2.04,1.98,2.01,181800.0],["2024-05-28",2.05,2.11,2.01,2.07,148600.0],["2024-05-29",1.99,2.04,1.97,1.98,178900.0],["2024-05-30",1.99,2.07,1.98,2.02,126300.0],["2024-05-31",2.02,2.05,1.97,2.05,143400.0],["2024-06-03",2.04,2.04,1.97,1.97,173400.0],["2024-06-04",2.0,2.0,1.93,1.96,160400.0],["2024-06-05",1.97,2.04,1.95,1.99,157200.0],["2024-06-06",1.99,2.03,1.96,2.01,134000.0],["2024-06-07",1.98,2.01,1.9,1.92,178600.0],["2024-06-10",1.92,1.97,1.91,1.92,90100.0],["2024-06-11",1.9,1.94,1.8,1.81,337800.0],["2024-06-12",1.82,1.89,1.75,1.76,196800.0],["2024-06-13",1.77,1.84,1.76,1.8,185900.0],["2024-06-14",1.78,1.83,1.78,1.8,126800.0],["2024-06-17",1.8,1.86,1.78,1.8,114000.0],["2024-06-18",1.8,1.83,1.77,1.78,106400.0],["2024-06-20",1.79,1.81,1.75,1.79,157300.0],["2024-06-21",1.77,1.85,1.77,1.84,173100.0],["2024-06-24",1.83,1.85,1.76,1.77,122800.0],["2024-06-25",1.81,1.82,1.72,1.75,97300.0],["2024-06-26",1.75,1.77,1.71,1.74,79300.0],["2024-06-27",1.72,1.75,1.69,1.69,130900.0],["2024-06-28",1.69,1.74,1.65,1.74,169100.0],["2024-07-01",1.77,1.78,1.69,1.7,136700.0],["2024-07-02",1.69,1.78,1.69,1.77,187100.0],["2024-07-03",1.77,1.84,1.73,1.82,234000.0],["2024-07-05",1.94,1.99,1.82,1.91,547100.0],["2024-07-08",1.95,2.31,1.91,2.21,1321700.0],["2024-07-09",2.3,2.46,2.25,2.28,1418200.0],["2024-07-10",2.23,2.32,2.15,2.18,387100.0],["2024-07-11",2.19,2.37,2.19,2.32,521400.0],["2024-07-12",2.29,2.34,2.19,2.24,338100.0],["2024-07-15",2.22,2.22,2.07,2.13,589300.0],["2024-07-16",2.09,2.24,2.09,2.17,261700.0],["2024-07-17",2.17,2.19,2.1,2.15,144300.0],["2024-07-18",2.13,2.19,2.07,2.07,337400.0],["2024-07-19",2.05,2.08,1.92,2.05,294600.0],["2024-07-22",2.05,2.09,2.0,2.03,103600.0],["2024-07-23",2.0,2.01,1.93,1.97,243000.0],["2024-07-24",1.94,2.0,1.88,1.9,136800.0],["2024-07-25",1.89,1.99,1.89,1.96,132000.0],["2024-07-26",1.96,2.08,1.95,2.04,186000.0],["2024-07-29",2.05,2.11,2.0,2.02,149700.0],["2024-07-30",2.0,2.02,1.94,1.95,154000.0],["2024-07-31",1.98,2.05,1.97,1.98,343700.0],["2024-08-01",2.01,2.02,1.89,1.94,338700.0],["2024-08-02",1.91,1.95,1.86,1.91,293100.0],["2024-08-05",1.77,1.91,1.77,1.83,259100.0],["2024-08-06",1.82,1.87,1.81,1.84,188100.0],["2024-08-07",1.81,1.87,1.78,1.8,135100.0],["2024-08-08",1.8,1.89,1.79,1.84,185900.0],["2024-08-09",1.84,1.9,1.82,1.83,188900.0],["2024-08-12",2.01,2.01,1.75,1.8,372700.0],["2024-08-13",1.81,1.86,1.8,1.85,158800.0],["2024-08-14",1.86,1.87,1.8,1.81,132600.0],["2024-08-15",1.83,1.88,1.83,1.84,203700.0],["2024-08-16",1.82,1.88,1.82,1.83,94600.0],["2024-08-19",1.83,1.9,1.83,1.87,160400.0],["2024-08-20",1.87,1.87,1.79,1.82,158900.0],["2024-08-21",1.83,1.85,1.81,1.82,100500.0],["2024-08-22",1.83,1.85,1.8,1.81,180700.0],["2024-08-23",1.82,1.85,1.82,1.84,113200.0],["2024-08-26",1.87,1.96,1.85,1.94,218200.0],["2024-08-27",1.94,1.96,1.86,1.89,172500.0],["2024-08-28",1.87,1.88,1.8,1.83,154600.0],["2024-08-29",1.87,1.89,1.81,1.86,134300.0],["2024-08-30",1.89,1.91,1.86,1.88,124100.0],["2024-09-03",1.88,1.92,1.82,1.82,108200.0],["2024-09-04",1.84,1.86,1.8,1.84,112500.0],["2024-09-05",1.83,1.86,1.82,1.82,86400.0],["2024-09-06",1.82,1.84,1.76,1.81,240500.0],["2024-09-09",1.78,1.88,1.78,1.79,183700.0],["2024-09-10",1.77,1.84,1.77,1.79,76000.0],["2024-09-11",1.79,1.82,1.76,1.81,93300.0],["2024-09-12",1.8,1.8,1.78,1.79,55600.0],["2024-09-13",1.8,1.81,1.78,1.79,89800.0],["2024-09-16",1.87,1.87,1.8,1.81,79900.0],["2024-09-17",1.83,1.97,1.83,1.9,339100.0],["2024-09-18",1.91,1.91,1.81,1.86,255700.0],["2024-09-19",1.91,1.93,1.87,1.92,183800.0],["2024-09-20",1.93,1.93,1.88,1.88,78300.0],["2024-09-23",1.86,1.94,1.86,1.88,115100.0],["2024-09-24",1.96,2.15,1.96,2.1,807600.0],["2024-09-25",2.08,2.09,1.97,2.0,323700.0],["2024-09-26",2.1,2.19,2.05,2.17,1523700.0],["2024-09-27",2.21,2.29,2.13,2.22,1122700.0],["2024-09-30",2.35,2.44,2.27,2.3,1693100.0],["2024-10-01",2.27,2.5,2.22,2.49,810900.0],["2024-10-02",2.65,2.83,2.65,2.76,2169400.0],["2024-10-03",2.63,2.89,2.6,2.74,900600.0],["2024-10-04",2.84,2.87,2.67,2.8,985200.0],["2024-10-07",3.12,3.5,3.1,3.37,4286900.0],["2024-10-08",2.96,3.2,2.81,2.9,2143300.0],["2024-10-09",2.75,2.81,2.57,2.69,1406100.0],["2024-10-10",2.71,2.72,2.53,2.65,973300.0],["2024-10-11",2.57,2.74,2.54,2.65,692600.0],["2024-10-14",2.61,2.67,2.5,2.52,585200.0],["2024-10-15",2.42,2.49,2.35,2.38,676500.0],["2024-10-16",2.42,2.43,2.33,2.41,311400.0],["2024-10-17",2.34,2.35,2.26,2.29,351500.0],["2024-10-18",2.43,2.51,2.36,2.4,489000.0],["2024-10-21",2.37,2.69,2.37,2.58,789400.0],["2024-10-22",2.58,2.81,2.54,2.62,554600.0],["2024-10-23",2.63,2.68,2.41,2.41,428700.0],["2024-10-24",2.39,2.44,2.36,2.4,235100.0],["2024-10-25",2.42,2.43,2.17,2.27,1263700.0],["2024-10-28",2.29,2.54,2.29,2.52,621500.0],["2024-10-29",2.52,2.55,2.37,2.38,314800.0],["2024-10-30",2.37,2.39,2.28,2.34,319900.0],["2024-10-31",2.31,2.31,2.18,2.3,374300.0],["2024-11-01",2.34,2.34,2.22,2.31,271600.0],["2024-11-04",2.3,2.34,2.23,2.24,236100.0],["2024-11-05",2.28,2.34,2.27,2.28,316500.0],["2024-11-06",2.17,2.18,2.03,2.09,537000.0],["2024-11-07",2.22,2.31,2.13,2.23,467600.0],["2024-11-08",2.15,2.17,2.11,2.14,827900.0],["2024-11-11",2.14,2.29,2.13,2.26,560300.0],["2024-11-12",2.2,2.22,2.12,2.13,587800.0],["2024-11-13",2.15,2.16,2.03,2.04,563500.0],["2024-11-14",2.01,2.02,1.98,2.0,351100.0],["2024-11-15",2.02,2.03,1.97,1.99,384100.0],["2024-11-18",1.98,2.02,1.84,1.98,1412200.0],["2024-11-19",2.0,2.0,1.82,1.83,797100.0],["2024-11-20",1.83,1.88,1.75,1.79,471600.0],["2024-11-21",1.81,1.84,1.79,1.8,377900.0],["2024-11-22",1.79,1.86,1.73,1.85,434800.0],["2024-11-25",1.82,1.91,1.8,1.8,475400.0],["2024-11-26",1.81,1.84,1.78,1.79,201700.0],["2024-11-27",1.8,1.92,1.8,1.87,314900.0],["2024-11-29",1.88,1.89,1.84,1.86,268900.0],["2024-12-02",1.92,2.02,1.88,1.92,684300.0],["2024-12-03",1.91,1.94,1.88,1.88,231300.0],["2024-12-04",1.87,1.89,1.81,1.84,589700.0],["2024-12-05",1.83,1.9,1.81,1.81,212800.0],["2024-12-06",1.84,1.93,1.84,1.9,452500.0],["2024-12-09",2.0,2.14,1.99,2.01,1534000.0],["2024-12-10",1.95,1.98,1.88,1.88,760600.0],["2024-12-11",1.9,1.92,1.83,1.86,376800.0],["2024-12-12",1.87,1.92,1.83,1.87,270700.0],["2024-12-13",1.85,1.85,1.78,1.84,400700.0],["2024-12-16",1.81,1.83,1.77,1.79,296600.0],["2024-12-17",1.8,1.86,1.76,1.8,232900.0],["2024-12-18",1.81,1.84,1.7,1.73,408600.0],["2024-12-19",1.76,1.76,1.71,1.73,272600.0],["2024-12-20",1.72,1.77,1.7,1.76,265500.0],["2024-12-23",1.75,1.82,1.73,1.79,253500.0],["2024-12-24",1.8,1.85,1.79,1.83,145300.0],["2024-12-26",1.86,1.87,1.81,1.86,190800.0],["2024-12-27",1.86,1.92,1.79,1.89,353600.0],["2024-12-30",1.84,1.85,1.78,1.78,232200.0],["2024-12-31",1.78,1.84,1.77,1.79,198400.0],["2025-01-02",1.8,1.81,1.74,1.74,259600.0],["2025-01-03",1.75,1.8,1.7,1.77,235000.0],["2025-01-06",1.9,1.9,1.78,1.79,485200.0],["2025-01-07",1.82,1.84,1.79,1.79,219800.0],["2025-01-08",1.79,1.79,1.71,1.75,221300.0],["2025-01-10",1.72,1.72,1.67,1.71,380600.0],["2025-01-13",1.72,1.74,1.66,1.73,274800.0],["2025-01-14",1.76,1.78,1.72,1.72,150300.0],["2025-01-15",1.74,1.79,1.7,1.78,287300.0],["2025-01-16",1.79,1.82,1.75,1.79,179000.0],["2025-01-17",1.82,1.91,1.79,1.9,549400.0],["2025-01-21",1.91,1.98,1.91,1.93,368600.0],["2025-01-22",1.87,1.89,1.85,1.87,210400.0],["2025-01-23",1.87,1.94,1.85,1.93,216400.0],["2025-01-24",1.97,2.02,1.95,1.99,292500.0],["2025-01-27",1.96,2.02,1.9,1.93,415200.0],["2025-01-28",1.93,2.05,1.93,2.04,386600.0],["2025-01-29",2.05,2.08,1.94,1.99,397800.0],["2025-01-30",1.96,2.08,1.95,2.04,309300.0],["2025-01-31",2.04,2.08,2.01,2.02,292000.0],["2025-02-03",1.95,2.05,1.94,1.98,309500.0],["2025-02-04",2.0,2.08,2.0,2.06,472300.0],["2025-02-05",2.02,2.07,1.97,1.98,186500.0],["2025-02-06",2.06,2.06,1.95,1.97,360500.0],["2025-02-07",1.99,2.08,1.99,2.07,388500.0],["2025-02-10",2.12,2.21,2.11,2.16,611400.0],["2025-02-11",2.14,2.14,2.07,2.1,256000.0],["2025-02-12",2.11,2.24,2.11,2.2,767800.0],["2025-02-13",2.19,2.23,2.13,2.19,655300.0],["2025-02-14",2.3,2.38,2.24,2.3,691300.0],["2025-02-18",2.34,2.34,2.21,2.22,612800.0],["2025-02-19",2.23,2.27,2.12,2.13,460700.0],["2025-02-20",2.18,2.38,2.18,2.25,971600.0],["2025-02-21",2.36,2.53,2.32,2.34,1501800.0],["2025-02-24",2.35,2.45,2.14,2.32,1060500.0],["2025-02-25",2.41,2.77,2.38,2.57,2757000.0],["2025-02-26",2.7,2.72,2.49,2.54,2003900.0],["2025-02-27",2.57,2.74,2.52,2.56,1276300.0],["2025-02-28",2.41,2.51,2.36,2.49,605300.0],["2025-03-03",2.55,2.56,2.33,2.35,760900.0],["2025-03-04",2.35,2.38,2.22,2.29,570900.0],["2025-03-05",2.4,2.52,2.4,2.48,704500.0],["2025-03-06",2.5,2.58,2.49,2.52,694700.0],["2025-03-07",2.53,2.62,2.4,2.41,475900.0],["2025-03-10",2.36,2.4,2.26,2.3,634500.0],["2025-03-11",2.34,2.55,2.34,2.46,511400.0],["2025-03-12",2.54,2.54,2.33,2.45,627000.0],["2025-03-13",2.4,2.61,2.37,2.57,661600.0],["2025-03-14",2.7,2.74,2.62,2.72,1177100.0],["2025-03-17",2.93,3.53,2.75,3.51,8175100.0],["2025-03-18",3.78,4.22,3.56,3.9,6315900.0],["2025-03-19",4.05,4.18,3.75,4.0,2381800.0],["2025-03-20",3.85,4.05,3.64,3.8,2631500.0],["2025-03-21",3.7,3.93,3.56,3.87,1615300.0],["2025-03-24",3.94,4.25,3.81,4.24,1951700.0],["2025-03-25",4.15,4.25,3.95,4.14,1204800.0],["2025-03-26",4.17,4.7,4.11,4.34,2370700.0],["2025-03-27",4.5,4.9,4.3,4.86,3642100.0],["2025-03-28",4.89,4.9,4.38,4.52,2719000.0],["2025-03-31",4.2,4.42,4.05,4.08,2178200.0],["2025-04-01",4.15,4.42,4.1,4.18,1189800.0],["2025-04-02",4.15,4.18,3.85,4.15,1568300.0],["2025-04-03",3.82,3.88,3.62,3.82,2308100.0],["2025-04-04",3.5,3.63,3.01,3.2,3116800.0],["2025-04-07",3.0,3.38,2.94,3.01,2562500.0],["2025-04-08",3.15,3.21,2.89,2.93,1254300.0],["2025-04-09",2.93,3.15,2.86,2.96,1989100.0],["2025-04-10",3.03,3.07,2.85,2.91,954900.0],["2025-04-11",3.03,3.1,2.73,2.76,1696500.0],["2025-04-14",2.83,3.19,2.75,3.13,2086200.0],["2025-04-15",3.13,3.3,3.08,3.09,679900.0],["2025-04-16",3.01,3.09,2.79,2.88,721700.0],["2025-04-17",2.94,3.04,2.85,2.91,899500.0],["2025-04-21",2.89,2.96,2.76,2.78,578200.0],["2025-04-22",2.87,3.05,2.86,2.96,583500.0],["2025-04-23",3.1,3.24,3.04,3.08,1054600.0],["2025-04-24",3.08,3.29,2.98,3.19,1163200.0],["2025-04-25",3.12,3.53,3.1,3.52,1016900.0],["2025-04-28",3.5,3.57,3.41,3.54,574200.0],["2025-04-29",3.58,3.62,3.37,3.39,917800.0],["2025-04-30",3.33,3.38,3.15,3.36,612300.0],["2025-05-01",3.36,3.46,3.28,3.45,349000.0],["2025-05-02",3.6,3.79,3.52,3.54,682300.0],["2025-05-05",3.52,3.79,3.51,3.61,1616600.0],["2025-05-06",3.54,3.68,3.52,3.63,1246600.0],["2025-05-07",3.6,3.6,3.45,3.46,442900.0],["2025-05-08",3.45,3.68,3.43,3.46,832000.0],["2025-05-09",3.47,3.52,3.31,3.35,299400.0],["2025-05-12",3.55,3.64,3.5,3.53,812900.0],["2025-05-13",3.53,3.64,3.43,3.55,742100.0],["2025-05-14",3.63,3.66,3.51,3.54,515600.0],["2025-05-15",3.5,3.53,3.36,3.42,612100.0],["2025-05-16",3.43,3.85,3.41,3.83,1061800.0],["2025-05-19",3.74,3.77,3.22,3.36,2520700.0],["2025-05-20",3.3,3.34,3.15,3.21,1515700.0],["2025-05-21",3.36,3.95,3.31,3.73,3892700.0],["2025-05-22",3.72,3.72,3.54,3.61,772300.0],["2025-05-23",3.53,4.17,3.53,4.05,1878100.0],["2025-05-27",4.0,4.08,3.77,3.9,1144600.0],["2025-05-28",3.9,4.14,3.84,4.02,899300.0],["2025-05-29",4.09,4.16,3.9,3.91,755700.0],["2025-05-30",3.86,3.87,3.56,3.58,1018600.0],["2025-06-02",3.54,3.64,3.47,3.47,652500.0],["2025-06-03",3.56,3.65,3.51,3.54,496900.0],["2025-06-04",3.59,3.63,3.53,3.59,465900.0],["2025-06-05",3.6,3.66,3.41,3.44,643800.0],["2025-06-06",3.41,3.48,3.36,3.45,565300.0],["2025-06-09",3.47,3.52,3.43,3.47,756500.0],["2025-06-10",3.5,3.5,3.37,3.42,622600.0],["2025-06-11",3.44,3.51,3.4,3.45,363500.0],["2025-06-12",3.44,3.44,3.27,3.27,515200.0],["2025-06-13",3.22,3.23,3.12,3.15,510300.0],["2025-06-16",3.25,3.51,3.24,3.36,1714400.0],["2025-06-17",3.35,3.76,3.29,3.73,2317900.0],["2025-06-18",3.66,3.93,3.48,3.88,2055100.0],["2025-06-20",3.8,3.8,3.5,3.51,5251100.0],["2025-06-23",3.54,3.72,3.43,3.6,1089800.0],["2025-06-24",3.62,3.69,3.53,3.61,657600.0],["2025-06-25",3.64,3.77,3.55,3.56,780800.0],["2025-06-26",3.58,3.6,3.4,3.4,576000.0],["2025-06-27",3.4,3.47,3.32,3.4,1965700.0],["2025-06-30",3.4,3.44,3.31,3.36,412500.0],["2025-07-01",3.35,3.43,3.32,3.42,444700.0],["2025-07-02",3.38,3.44,3.32,3.42,378800.0],["2025-07-03",3.4,3.42,3.33,3.36,229400.0],["2025-07-07",3.4,3.62,3.38,3.42,582700.0],["2025-07-08",3.44,3.69,3.44,3.56,1345300.0],["2025-07-09",3.6,3.6,3.42,3.46,397200.0],["2025-07-10",3.5,3.5,3.41,3.44,383300.0],["2025-07-11",3.45,3.46,3.36,3.37,437700.0],["2025-07-14",3.38,3.41,3.31,3.4,383800.0],["2025-07-15",3.43,3.52,3.38,3.46,414000.0],["2025-07-16",3.43,3.45,3.3,3.45,558800.0],["2025-07-17",3.41,3.56,3.4,3.5,744700.0],["2025-07-18",3.51,3.66,3.51,3.63,946100.0],["2025-07-21",3.64,3.78,3.6,3.6,1404700.0],["2025-07-22",3.6,3.83,3.58,3.8,788700.0],["2025-07-23",3.9,4.12,3.81,3.84,1155000.0],["2025-07-24",3.83,3.92,3.73,3.73,547100.0],["2025-07-25",3.73,3.98,3.73,3.85,517900.0],["2025-07-28",3.86,3.89,3.71,3.71,266300.0],["2025-07-29",3.68,3.72,3.53,3.54,406500.0],["2025-07-30",3.56,3.64,3.52,3.57,360300.0],["2025-07-31",3.53,3.65,3.52,3.6,223400.0],["2025-08-01",3.52,3.55,3.41,3.51,331000.0],["2025-08-04",3.6,3.66,3.52,3.57,262600.0],["2025-08-05",3.6,3.82,3.6,3.72,931200.0],["2025-08-06",3.74,3.77,3.68,3.76,380500.0],["2025-08-07",3.77,3.8,3.66,3.74,310000.0],["2025-08-08",3.77,3.8,3.6,3.78,509700.0],["2025-08-11",4.0,4.57,3.6,3.85,2498200.0],["2025-08-12",3.99,4.3,3.99,4.3,1396300.0],["2025-08-13",4.35,5.1,4.33,5.04,3102600.0],["2025-08-14",4.9,5.11,4.8,5.01,1068900.0],["2025-08-15",4.99,5.37,4.93,4.99,1006300.0],["2025-08-18",5.03,5.08,4.49,4.51,1607600.0],["2025-08-19",4.47,4.69,4.44,4.58,976700.0],["2025-08-20",4.57,4.61,4.47,4.54,402900.0],["2025-08-21",4.56,4.72,4.55,4.65,368200.0],["2025-08-22",4.64,4.64,4.47,4.52,622600.0],["2025-08-25",4.56,4.75,4.51,4.53,610500.0],["2025-08-26",4.54,4.96,4.54,4.96,926700.0],["2025-08-27",4.77,4.8,4.48,4.53,972000.0],["2025-08-28",4.54,4.64,4.47,4.48,496400.0],["2025-08-29",4.49,4.5,4.3,4.37,781000.0],["2025-09-02",4.3,4.47,4.2,4.44,593100.0],["2025-09-03",4.42,4.47,4.31,4.37,499800.0],["2025-09-04",4.32,4.34,4.25,4.3,436500.0],["2025-09-05",4.37,4.45,4.22,4.34,467100.0],["2025-09-08",4.38,4.39,4.26,4.39,401000.0],["2025-09-09",4.39,4.41,4.25,4.31,337000.0],["2025-09-10",4.31,4.31,4.04,4.06,575100.0],["2025-09-11",4.08,4.21,4.07,4.12,348500.0],["2025-09-12",4.12,4.12,4.04,4.05,343800.0],["2025-09-15",4.14,4.21,4.07,4.12,378300.0],["2025-09-16",4.13,4.18,4.05,4.13,512400.0],["2025-09-17",4.2,4.51,4.15,4.42,1218700.0],["2025-09-18",4.45,4.46,4.28,4.35,576500.0],["2025-09-19",4.39,4.45,4.25,4.31,626500.0],["2025-09-22",4.31,4.55,4.27,4.48,606600.0],["2025-09-23",4.49,4.51,4.33,4.39,723300.0],["2025-09-24",4.47,4.9,4.43,4.64,1078300.0],["2025-09-25",4.6,4.86,4.6,4.82,859300.0],["2025-09-26",4.75,4.77,4.56,4.64,633200.0],["2025-09-29",4.71,4.74,4.58,4.66,741600.0],["2025-09-30",4.7,4.86,4.65,4.69,803800.0],["2025-10-01",4.68,4.85,4.45,4.81,1014700.0],["2025-10-02",4.81,4.9,4.71,4.82,557700.0],["2025-10-03",4.82,4.85,4.42,4.52,834000.0],["2025-10-06",4.69,5.67,4.69,5.56,3255100.0],["2025-10-07",5.59,5.6,5.05,5.46,1508600.0],["2025-10-08",5.48,5.66,5.31,5.38,639700.0],["2025-10-09",5.45,5.6,5.03,5.04,731000.0],["2025-10-10",5.05,5.21,4.51,4.72,2072600.0],["2025-10-13",4.92,4.93,4.62,4.63,642800.0],["2025-10-14",4.56,4.6,4.37,4.38,761100.0],["2025-10-15",4.41,4.66,4.41,4.63,595700.0],["2025-10-16",4.63,4.63,4.37,4.37,597600.0],["2025-10-17",4.3,4.33,4.2,4.2,523000.0],["2025-10-20",4.22,4.35,4.22,4.28,591900.0],["2025-10-21",4.28,4.35,4.18,4.19,361300.0],["2025-10-22",4.15,4.19,4.07,4.17,568100.0],["2025-10-23",4.21,4.3,4.2,4.21,231000.0],["2025-10-24",4.28,4.58,4.28,4.38,554000.0],["2025-10-27",4.5,4.53,4.36,4.36,476500.0],["2025-10-28",4.37,4.43,4.25,4.25,439800.0],["2025-10-29",4.27,4.38,4.2,4.2,412000.0],["2025-10-30",4.18,4.27,4.1,4.11,377700.0],["2025-10-31",4.1,4.22,4.09,4.2,319300.0],["2025-11-03",4.25,4.27,4.08,4.08,317900.0],["2025-11-04",4.0,4.04,3.86,3.87,483300.0],["2025-11-05",3.91,3.96,3.89,3.9,238100.0],["2025-11-06",3.9,3.99,3.89,3.91,291200.0],["2025-11-07",3.88,4.0,3.73,4.0,453400.0],["2025-11-10",4.09,4.17,4.01,4.15,445700.0],["2025-11-11",4.12,4.29,4.05,4.12,432900.0],["2025-11-12",4.12,4.16,4.01,4.07,328300.0],["2025-11-13",4.08,4.09,3.89,3.99,375700.0],["2025-11-14",3.9,3.98,3.83,3.89,411100.0],["2025-11-17",4.13,4.5,3.59,3.62,2178800.0],["2025-11-18",3.59,3.85,3.56,3.84,519400.0],["2025-11-19",3.79,3.79,3.5,3.54,791000.0],["2025-11-20",3.56,3.62,3.19,3.19,1012300.0],["2025-11-21",3.22,3.32,3.13,3.3,679500.0],["2025-11-24",3.37,3.5,3.35,3.49,609600.0],["2025-11-25",3.49,3.68,3.46,3.66,570200.0],["2025-11-26",3.7,3.71,3.58,3.62,506800.0],["2025-11-28",3.61,3.61,3.44,3.47,305300.0],["2025-12-01",3.45,3.51,3.41,3.46,420600.0],["2025-12-02",3.4,3.56,3.38,3.52,416500.0],["2025-12-03",3.48,3.54,3.39,3.46,383600.0],["2025-12-04",3.46,3.54,3.35,3.49,390100.0],["2025-12-05",3.5,3.52,3.18,3.21,855500.0],["2025-12-08",3.25,3.27,3.14,3.26,608600.0],["2025-12-09",3.2,3.29,3.2,3.23,327900.0],["2025-12-10",3.23,3.31,3.19,3.23,373400.0],["2025-12-11",3.21,3.36,3.17,3.29,241500.0],["2025-12-12",3.29,3.36,3.25,3.25,371600.0],["2025-12-15",3.24,3.25,2.99,3.05,856800.0],["2025-12-16",3.03,3.04,2.89,3.0,840400.0],["2025-12-17",3.05,3.1,2.92,2.94,859200.0],["2025-12-18",3.02,3.11,2.93,3.06,963600.0],["2025-12-19",3.1,3.19,3.02,3.08,4456200.0],["2025-12-22",3.07,3.22,3.05,3.16,481600.0],["2025-12-23",3.17,3.35,3.17,3.27,464700.0],["2025-12-24",3.25,3.35,3.21,3.3,323300.0],["2025-12-26",3.31,3.4,3.3,3.39,326100.0],["2025-12-29",3.34,3.36,3.2,3.24,523500.0],["2025-12-30",3.2,3.38,3.16,3.16,1965600.0],["2025-12-31",3.13,3.14,3.02,3.03,574400.0],["2026-01-02",3.06,3.17,3.06,3.14,250300.0],["2026-01-05",3.25,3.33,3.14,3.33,662800.0],["2026-01-06",3.38,3.38,3.23,3.24,241800.0],["2026-01-07",3.2,3.28,3.15,3.27,285600.0],["2026-01-08",3.25,3.46,3.25,3.45,304800.0],["2026-01-09",3.44,3.45,3.32,3.36,266100.0],["2026-01-12",3.35,3.35,3.22,3.23,397100.0],["2026-01-13",3.27,3.28,3.12,3.18,330000.0],["2026-01-14",3.18,3.3,3.18,3.27,189000.0],["2026-01-15",3.25,3.27,3.13,3.15,298100.0],["2026-01-16",3.17,3.17,3.07,3.14,328600.0],["2026-01-20",3.07,3.12,3.01,3.02,385200.0],["2026-01-21",3.06,3.12,3.01,3.01,377200.0],["2026-01-22",3.01,3.2,3.01,3.14,488000.0],["2026-01-23",3.12,3.14,2.99,2.99,276300.0],["2026-01-26",3.02,3.26,3.01,3.12,569900.0],["2026-01-27",3.12,3.25,3.1,3.21,324300.0],["2026-01-28",3.26,3.44,3.21,3.23,465100.0],["2026-01-29",3.27,3.44,3.22,3.31,565200.0],["2026-01-30",3.29,3.38,3.2,3.31,605800.0],["2026-02-02",3.21,3.25,3.06,3.06,501600.0],["2026-02-03",3.05,3.22,3.04,3.14,464200.0],["2026-02-04",3.15,3.25,3.11,3.14,425100.0],["2026-02-05",3.11,3.26,3.07,3.13,518500.0],["2026-02-06",3.17,3.42,3.17,3.4,763100.0],["2026-02-09",3.3,3.65,3.28,3.62,824700.0],["2026-02-10",3.62,3.69,3.44,3.44,304800.0],["2026-02-11",3.5,3.57,3.49,3.52,272100.0],["2026-02-12",3.36,3.58,3.36,3.39,492300.0],["2026-02-13",3.4,3.49,3.4,3.43,209300.0],["2026-02-17",3.43,3.46,3.3,3.4,179400.0],["2026-02-18",3.39,3.49,3.35,3.37,165800.0],["2026-02-19",3.37,3.47,3.37,3.44,226700.0],["2026-02-20",3.45,3.56,3.41,3.49,221200.0],["2026-02-23",3.47,3.61,3.45,3.53,464200.0],["2026-02-24",3.53,4.07,3.53,3.73,1284800.0],["2026-02-25",3.74,3.84,3.6,3.6,303600.0],["2026-02-26",3.6,3.69,3.51,3.68,407500.0],["2026-02-27",3.64,3.78,3.61,3.62,292700.0],["2026-03-02",3.51,3.76,3.51,3.75,373900.0],["2026-03-03",3.62,3.73,3.54,3.58,671700.0],["2026-03-04",3.61,3.89,3.55,3.85,710500.0],["2026-03-05",3.76,3.91,3.63,3.75,566200.0],["2026-03-06",3.69,3.83,3.65,3.77,248700.0],["2026-03-09",3.72,3.89,3.66,3.85,443900.0],["2026-03-10",3.87,4.18,3.86,4.03,743500.0],["2026-03-11",4.02,4.26,3.97,4.19,748300.0],["2026-03-12",4.17,4.23,3.85,3.85,480300.0],["2026-03-13",3.86,3.88,3.64,3.73,523300.0],["2026-03-16",3.96,3.97,3.12,3.18,1937200.0],["2026-03-17",3.21,3.21,2.88,2.92,1954900.0],["2026-03-18",2.96,2.98,2.76,2.89,881900.0],["2026-03-19",2.9,2.99,2.82,2.93,693400.0],["2026-03-20",2.94,2.94,2.83,2.86,548300.0],["2026-03-23",2.87,3.0,2.87,2.96,535200.0],["2026-03-24",2.99,3.04,2.97,3.0,426100.0],["2026-03-25",3.03,3.22,3.0,3.04,619100.0],["2026-03-26",3.0,3.04,2.9,2.9,507700.0],["2026-03-27",2.9,2.93,2.73,2.74,583100.0],["2026-03-30",2.78,2.78,2.71,2.74,484800.0],["2026-03-31",2.77,2.9,2.75,2.89,447600.0],["2026-04-01",2.89,2.98,2.86,2.9,218200.0],["2026-04-02",2.83,2.89,2.78,2.83,375700.0],["2026-04-06",2.87,2.93,2.8,2.87,318100.0],["2026-04-07",2.89,2.9,2.77,2.8,230700.0],["2026-04-08",2.9,2.97,2.87,2.93,270600.0],["2026-04-09",2.9,2.96,2.82,2.82,177800.0],["2026-04-10",2.85,2.94,2.84,2.88,186200.0],["2026-04-13",2.86,2.98,2.82,2.9,168800.0],["2026-04-14",2.88,2.97,2.88,2.92,171400.0],["2026-04-15",2.9,3.06,2.89,3.04,319900.0],["2026-04-16",3.06,3.18,3.03,3.11,266100.0],["2026-04-17",3.09,3.1,3.0,3.07,675600.0],["2026-04-20",3.07,3.13,3.03,3.05,287500.0],["2026-04-21",3.04,3.13,3.04,3.1,232500.0],["2026-04-22",3.12,3.25,3.1,3.17,282900.0],["2026-04-23",3.17,3.18,3.05,3.09,180500.0],["2026-04-24",3.09,3.18,3.07,3.15,142100.0],["2026-04-27",3.13,3.17,3.09,3.09,204600.0],["2026-04-28",3.06,3.13,3.02,3.02,271300.0],["2026-04-29",3.01,3.06,3.01,3.04,145500.0],["2026-04-30",3.02,3.1,3.02,3.1,149200.0],["2026-05-01",3.08,3.12,3.02,3.08,102700.0],["2026-05-04",3.08,3.25,3.08,3.18,243200.0],["2026-05-05",3.18,3.19,3.08,3.09,171400.0],["2026-05-06",3.1,3.19,3.1,3.19,167100.0],["2026-05-07",3.17,3.18,3.12,3.14,190400.0],["2026-05-08",3.14,3.19,3.13,3.17,145800.0],["2026-05-11",3.12,3.16,3.0,3.0,276800.0],["2026-05-12",3.0,3.09,2.94,2.96,198600.0],["2026-05-13",2.96,3.01,2.93,2.99,303200.0],["2026-05-14",2.99,2.99,2.83,2.83,287100.0],["2026-05-15",2.85,2.89,2.74,2.84,591300.0],["2026-05-18",2.8,2.8,2.31,2.42,1311900.0],["2026-05-19",2.44,2.61,2.44,2.46,587400.0],["2026-05-20",2.47,2.62,2.36,2.54,567600.0],["2026-05-21",2.51,2.54,2.45,2.45,293900.0],["2026-05-22",2.42,2.43,2.32,2.4,573400.0],["2026-05-26",2.4,2.51,2.4,2.46,311000.0],["2026-05-27",2.43,2.51,2.42,2.49,364700.0],["2026-05-28",2.45,2.6,2.44,2.44,484700.0],["2026-05-29",2.42,2.44,2.32,2.35,619000.0],["2026-06-01",2.34,2.54,2.33,2.35,908300.0],["2026-06-02",2.37,2.4,2.22,2.24,980900.0],["2026-06-03",2.26,2.26,2.08,2.24,1548000.0],["2026-06-04",2.2,2.43,2.2,2.38,690600.0],["2026-06-05",2.34,2.35,2.24,2.27,450000.0],["2026-06-08",2.28,2.37,2.26,2.29,403400.0],["2026-06-09",2.28,2.38,2.25,2.34,616900.0],["2026-06-10",2.34,2.34,2.21,2.26,439800.0],["2026-06-11",2.25,2.35,2.24,2.33,390000.0],["2026-06-12",2.33,2.36,2.24,2.3,366200.0],["2026-06-15",2.35,2.4,2.32,2.32,493500.0],["2026-06-16",2.29,2.39,2.19,2.19,618900.0],["2026-06-17",2.18,2.22,2.1,2.1,341100.0],["2026-06-18",2.11,2.18,2.1,2.16,256400.0],["2026-06-22",2.17,2.19,2.03,2.05,415900.0],["2026-06-23",2.01,2.12,1.95,1.97,582900.0],["2026-06-24",1.97,2.08,1.95,2.06,549200.0],["2026-06-25",2.07,2.12,1.96,1.99,405000.0],["2026-06-26",2.0,2.02,1.93,1.95,303500.0],["2026-06-29",1.95,2.05,1.93,1.98,1117400.0],["2026-06-30",1.98,2.06,1.98,2.01,162200.0],["2026-07-01",1.99,2.08,1.95,2.07,196300.0],["2026-07-02",2.04,2.08,2.01,2.03,219300.0],["2026-07-06",2.04,2.1,2.011,2.09,221247.900113],["2026-07-07",2.09,2.15,2.075,2.1,283031.680353],["2026-07-08",2.11,2.115,2.03,2.09,177605.981528],["2026-07-09",2.08,2.1,2.055,2.07,133504.115505],["2026-07-10",2.07,2.175,2.07,2.16,249604.036855],["2026-07-13",2.15,2.195,2.115,2.15,301498.17525],["2026-07-14",2.17,2.2,2.115,2.19,177492.814353],["2026-07-15",2.2,2.345,2.1601,2.32,180771.545133],["2026-07-16",2.33,2.535,2.33,2.44,499726.433514],["2026-07-17",2.41,2.63,2.37,2.62,376110.374477],["2026-07-20",2.63,2.72,2.61,2.63,329762.388929],["2026-07-21",2.66,2.75,2.55,2.71,546527.053462],["2026-07-22",2.68,2.75,2.64,2.74,210659.333424],["2026-07-23",2.68,2.765,2.55,2.56,417829.258472],["2026-07-24",2.57,2.5967,2.4514,2.57,163406.137631],["2026-07-27",2.57,2.7,2.57,2.66,198574.141308],["2026-07-28",2.67,2.74,2.6426,2.65,181612.573386],["2026-07-29",2.63,2.7,2.53,2.55,136402.032158],["2026-07-30",2.56,2.625,2.52,2.59,143789.650377],["2026-07-31",2.59,2.6,2.495,2.59,116676.342665],["2026-08-03",2.56,2.63,2.545,2.58,109584.792092],["2026-08-04",2.55,2.58,2.48,2.5,115433.414228],["2026-08-05",2.51,2.55,2.415,2.45,155513.73197],["2026-08-06",2.41,2.465,2.41,2.45,130523.033284],["2026-08-07",2.45,2.57,2.41,2.46,210265.317605],["2026-08-10",2.11,2.1799,2.0417,2.08,285381.890434],["2026-08-11",2.04,2.08,2,2,178795.104178],["2026-08-12",2.02,2.11,2,2.07,280667.871531],["2026-08-13",2.08,2.17,2.06,2.11,338147.061082],["2026-08-14",2.08,2.085,2.0101,2.08,235568.374731]]}