{"t":"ORGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-01-05",9.85,9.9,9.75,9.75,18600.0],["2017-01-06",9.75,9.75,9.75,9.75,0.0],["2017-01-09",9.75,9.75,9.75,9.75,0.0],["2017-01-10",9.81,9.81,9.8,9.8,121000.0],["2017-01-11",9.8,9.8,9.8,9.8,0.0],["2017-01-12",9.8,9.8,9.8,9.8,0.0],["2017-01-13",9.8,9.8,9.8,9.8,0.0],["2017-01-17",9.8,9.8,9.8,9.8,0.0],["2017-01-18",9.85,9.85,9.85,9.85,3600.0],["2017-01-19",9.85,9.85,9.85,9.85,0.0],["2017-01-20",9.88,9.88,9.88,9.88,1000.0],["2017-01-23",9.88,9.88,9.88,9.88,0.0],["2017-01-24",9.88,9.88,9.88,9.88,0.0],["2017-01-25",9.88,9.88,9.88,9.88,0.0],["2017-01-26",9.88,9.88,9.88,9.88,0.0],["2017-01-27",9.88,9.88,9.88,9.88,0.0],["2017-01-30",9.88,9.88,9.88,9.88,0.0],["2017-01-31",9.88,9.88,9.88,9.88,0.0],["2017-02-01",9.88,9.88,9.88,9.88,0.0],["2017-02-02",9.88,9.88,9.88,9.88,0.0],["2017-02-03",9.88,9.88,9.88,9.88,0.0],["2017-02-06",9.88,9.88,9.88,9.88,0.0],["2017-02-07",10.178,10.178,9.9,9.9,75900.0],["2017-02-08",9.9,9.9,9.9,9.9,0.0],["2017-02-09",9.9,9.9,9.9,9.9,0.0],["2017-02-10",9.9,9.9,9.9,9.9,0.0],["2017-02-13",9.9,9.9,9.9,9.9,0.0],["2017-02-14",9.9,9.9,9.9,9.9,0.0],["2017-02-15",9.91,9.91,9.91,9.91,100.0],["2017-02-16",9.9,9.9,9.9,9.9,1000.0],["2017-02-17",9.95,9.95,9.95,9.95,100.0],["2017-02-21",9.95,9.95,9.95,9.95,0.0],["2017-02-22",9.91,9.91,9.91,9.91,2100.0],["2017-02-23",9.91,9.91,9.91,9.91,0.0],["2017-02-24",9.91,9.91,9.91,9.91,0.0],["2017-02-27",9.91,9.91,9.91,9.91,0.0],["2017-02-28",9.91,9.91,9.91,9.91,0.0],["2017-03-01",9.91,9.91,9.9,9.9,800.0],["2017-03-02",9.9,9.9,9.9,9.9,0.0],["2017-03-03",9.9,9.9,9.9,9.9,0.0],["2017-03-06",9.9,9.9,9.9,9.9,0.0],["2017-03-07",9.9,9.9,9.9,9.9,0.0],["2017-03-08",9.95,9.95,9.91,9.91,700100.0],["2017-03-09",9.91,9.91,9.91,9.91,0.0],["2017-03-10",9.91,9.91,9.91,9.91,0.0],["2017-03-13",9.91,9.91,9.91,9.91,0.0],["2017-03-14",9.91,9.91,9.91,9.91,0.0],["2017-03-15",9.92,9.92,9.92,9.92,200.0],["2017-03-16",9.92,9.92,9.92,9.92,0.0],["2017-03-17",9.92,9.92,9.92,9.92,0.0],["2017-03-20",9.91,9.92,9.9,9.9,70500.0],["2017-03-21",9.86,9.89,9.86,9.86,700.0],["2017-03-22",9.86,9.86,9.86,9.86,0.0],["2017-03-23",9.86,9.86,9.86,9.86,0.0],["2017-03-24",9.88,9.88,9.88,9.88,50000.0],["2017-03-27",9.88,9.88,9.88,9.88,20000.0],["2017-03-28",9.92,9.92,9.92,9.92,100.0],["2017-03-29",9.88,9.88,9.88,9.88,25000.0],["2017-03-30",9.88,9.88,9.88,9.88,0.0],["2017-03-31",9.88,9.88,9.88,9.88,0.0],["2017-04-03",9.88,9.88,9.88,9.88,0.0],["2017-04-04",9.88,9.88,9.88,9.88,0.0],["2017-04-05",9.85,9.86,9.85,9.85,60200.0],["2017-04-06",9.85,9.85,9.85,9.85,0.0],["2017-04-07",9.85,9.85,9.85,9.85,0.0],["2017-04-10",9.82,9.89,9.82,9.89,12200.0],["2017-04-11",9.89,9.89,9.89,9.89,0.0],["2017-04-12",9.89,9.89,9.89,9.89,0.0],["2017-04-13",9.89,9.89,9.89,9.89,0.0],["2017-04-17",9.89,9.89,9.89,9.89,0.0],["2017-04-18",9.89,9.89,9.89,9.89,0.0],["2017-04-19",9.88,9.88,9.8,9.8,15400.0],["2017-04-20",9.8,9.8,9.8,9.8,0.0],["2017-04-21",9.8,9.8,9.8,9.8,0.0],["2017-04-24",9.8,9.8,9.8,9.8,0.0],["2017-04-25",9.8,9.8,9.8,9.8,1490000.0],["2017-04-26",9.87,9.88,9.87,9.88,300.0],["2017-04-27",9.88,9.88,9.88,9.88,0.0],["2017-04-28",9.88,9.88,9.88,9.88,0.0],["2017-05-01",9.88,9.88,9.88,9.88,0.0],["2017-05-02",9.88,9.88,9.88,9.88,0.0],["2017-05-03",9.8,9.8,9.8,9.8,100.0],["2017-05-04",9.8,9.8,9.8,9.8,0.0],["2017-05-05",9.8,9.8,9.8,9.8,0.0],["2017-05-08",9.8,9.81,9.8,9.8,41400.0],["2017-05-09",9.8,9.8,9.8,9.8,1000.0],["2017-05-10",9.8,9.8,9.8,9.8,0.0],["2017-05-11",9.829,9.829,9.829,9.829,1200.0],["2017-05-12",9.8,9.8,9.8,9.8,500.0],["2017-05-15",9.8,9.8,9.8,9.8,0.0],["2017-05-16",9.8,9.8,9.8,9.8,1000.0],["2017-05-17",9.8,9.8,9.8,9.8,1900.0],["2017-05-18",9.8,9.8,9.8,9.8,800.0],["2017-05-19",9.8,9.8,9.8,9.8,0.0],["2017-05-22",9.8,9.8,9.8,9.8,0.0],["2017-05-23",9.8,9.8,9.8,9.8,0.0],["2017-05-24",9.8,9.8,9.8,9.8,0.0],["2017-05-25",9.89,9.89,9.89,9.89,100.0],["2017-05-26",9.89,9.89,9.89,9.89,0.0],["2017-05-30",9.89,9.89,9.89,9.89,0.0],["2017-05-31",9.86,9.87,9.86,9.87,500.0],["2017-06-01",9.84,9.88,9.8,9.83,43800.0],["2017-06-02",9.81,9.81,9.8,9.81,4800.0],["2017-06-05",9.81,9.81,9.81,9.81,0.0],["2017-06-06",9.85,9.85,9.85,9.85,29500.0],["2017-06-07",9.85,9.85,9.85,9.85,0.0],["2017-06-08",9.84,9.88,9.84,9.88,8500.0],["2017-06-09",9.88,9.88,9.88,9.88,0.0],["2017-06-12",9.84,9.84,9.84,9.84,200.0],["2017-06-13",9.84,9.85,9.84,9.84,4900.0],["2017-06-14",9.85,9.851,9.85,9.85,10500.0],["2017-06-15",9.81,9.81,9.81,9.81,400.0],["2017-06-16",9.81,9.81,9.81,9.81,0.0],["2017-06-19",9.81,9.81,9.81,9.81,0.0],["2017-06-20",9.81,9.81,9.81,9.81,0.0],["2017-06-21",9.81,9.81,9.81,9.81,0.0],["2017-06-22",9.81,9.81,9.81,9.81,0.0],["2017-06-23",9.81,9.81,9.81,9.81,0.0],["2017-06-26",9.8,9.8,9.79,9.79,3600.0],["2017-06-27",9.79,9.79,9.79,9.79,0.0],["2017-06-28",9.79,9.79,9.79,9.79,0.0],["2017-06-29",9.79,9.79,9.79,9.79,0.0],["2017-06-30",9.85,9.85,9.85,9.85,1000.0],["2017-07-03",9.84,9.85,9.84,9.85,900.0],["2017-07-05",9.81,9.834,9.8,9.83,11400.0],["2017-07-06",9.8,9.8,9.8,9.8,1200.0],["2017-07-07",9.81,9.84,9.81,9.82,55700.0],["2017-07-10",9.82,9.82,9.82,9.82,0.0],["2017-07-11",9.82,9.82,9.82,9.82,0.0],["2017-07-12",9.82,9.85,9.82,9.85,110100.0],["2017-07-13",9.85,9.85,9.85,9.85,0.0],["2017-07-14",9.85,9.85,9.8,9.8,16100.0],["2017-07-17",9.8,9.82,9.78,9.82,192700.0],["2017-07-18",9.84,9.9,9.84,9.9,14900.0],["2017-07-19",9.89,9.9,9.89,9.9,700.0],["2017-07-20",9.9,9.9,9.9,9.9,0.0],["2017-07-21",9.9,9.9,9.9,9.9,0.0],["2017-07-24",9.9,9.9,9.9,9.9,0.0],["2017-07-25",9.78,9.89,9.78,9.89,1100.0],["2017-07-26",9.87,9.87,9.87,9.87,500.0],["2017-07-27",9.82,9.89,9.82,9.89,1100.0],["2017-07-28",9.89,9.89,9.89,9.89,0.0],["2017-07-31",9.85,9.87,9.85,9.87,300.0],["2017-08-01",9.87,9.87,9.87,9.87,0.0],["2017-08-02",9.87,9.87,9.87,9.87,0.0],["2017-08-03",9.87,9.87,9.87,9.87,0.0],["2017-08-04",9.87,9.87,9.87,9.87,0.0],["2017-08-07",9.87,9.87,9.87,9.87,0.0],["2017-08-08",9.88,9.88,9.88,9.88,700.0],["2017-08-09",9.88,9.88,9.88,9.88,0.0],["2017-08-10",9.84,9.84,9.84,9.84,5000.0],["2017-08-11",9.84,9.84,9.84,9.84,100.0],["2017-08-14",9.83,9.84,9.83,9.84,4300.0],["2017-08-15",9.84,9.85,9.84,9.85,2200.0],["2017-08-16",9.85,9.85,9.85,9.85,0.0],["2017-08-17",9.85,9.85,9.85,9.85,0.0],["2017-08-18",9.85,9.85,9.85,9.85,0.0],["2017-08-21",10.05,10.05,9.98,9.98,855600.0],["2017-08-22",9.99,9.99,9.95,9.98,70900.0],["2017-08-23",9.99,10.03,9.99,10.0,1586300.0],["2017-08-24",9.99,10.0,9.99,9.99,51300.0],["2017-08-25",9.99,9.99,9.99,9.99,100.0],["2017-08-28",10.0,10.0,9.99,9.99,2200.0],["2017-08-29",9.99,10.0,9.97,9.98,107800.0],["2017-08-30",9.98,9.98,9.98,9.98,10100.0],["2017-08-31",9.98,9.98,9.98,9.98,300.0],["2017-09-01",10.0,10.0,9.96,9.96,25400.0],["2017-09-05",9.97,9.99,9.96,9.99,105600.0],["2017-09-06",9.986,9.986,9.986,9.986,400.0],["2017-09-07",9.986,9.986,9.986,9.986,0.0],["2017-09-08",9.986,9.986,9.986,9.986,0.0],["2017-09-11",9.99,10.0,9.98,9.995,46200.0],["2017-09-12",9.98,10.0,9.98,9.99,105700.0],["2017-09-13",9.99,9.99,9.99,9.99,100.0],["2017-09-14",9.98,9.98,9.98,9.98,100.0],["2017-09-15",9.98,9.98,9.98,9.98,0.0],["2017-09-18",9.98,9.98,9.98,9.98,0.0],["2017-09-19",9.98,9.98,9.98,9.98,0.0],["2017-09-20",9.98,9.98,9.98,9.98,0.0],["2017-09-21",9.98,9.99,9.98,9.99,2000.0],["2017-09-22",10.0,10.0,10.0,10.0,300.0],["2017-09-25",10.0,10.0,10.0,10.0,1000.0],["2017-09-26",10.0,10.0,10.0,10.0,0.0],["2017-09-27",10.0,10.0,10.0,10.0,0.0],["2017-09-28",10.0,10.01,10.0,10.0,20700.0],["2017-09-29",10.0,10.01,10.0,10.0,3600.0],["2017-10-02",10.0,10.0,10.0,10.0,400.0],["2017-10-03",10.0,10.0,10.0,10.0,5900.0],["2017-10-04",10.0,10.0,10.0,10.0,31100.0],["2017-10-05",10.0,10.0,10.0,10.0,11400.0],["2017-10-06",10.0,10.0,10.0,10.0,0.0],["2017-10-09",10.0,10.0,10.0,10.0,0.0],["2017-10-10",10.01,10.01,9.98,9.98,134500.0],["2017-10-11",9.99,9.991,9.99,9.991,5100.0],["2017-10-12",9.991,9.991,9.991,9.991,0.0],["2017-10-13",9.991,9.991,9.991,9.991,0.0],["2017-10-16",10.0,10.0,10.0,10.0,10100.0],["2017-10-17",10.0,10.0,10.0,10.0,115600.0],["2017-10-18",10.0,10.0,10.0,10.0,0.0],["2017-10-19",10.0,10.0,9.99,9.99,40200.0],["2017-10-20",10.01,10.02,10.0,10.02,225200.0],["2017-10-23",10.02,10.02,10.02,10.02,34500.0],["2017-10-24",10.05,10.05,10.05,10.05,100.0],["2017-10-25",9.991,9.991,9.99,9.99,4000.0],["2017-10-26",10.01,10.01,9.99,9.99,75800.0],["2017-10-27",9.99,9.99,9.99,9.99,0.0],["2017-10-30",9.98,9.98,9.98,9.98,600.0],["2017-10-31",9.98,9.98,9.98,9.98,1000.0],["2017-11-01",9.98,9.98,9.98,9.98,300.0],["2017-11-02",9.97,9.97,9.97,9.97,1200.0],["2017-11-03",9.97,9.99,9.95,9.97,31000.0],["2017-11-06",9.97,9.97,9.97,9.97,0.0],["2017-11-07",10.0,10.0,9.95,9.95,19500.0],["2017-11-08",9.96,9.96,9.95,9.95,500.0],["2017-11-09",9.95,9.95,9.95,9.95,0.0],["2017-11-10",9.95,9.95,9.95,9.95,0.0],["2017-11-13",9.95,9.95,9.95,9.95,0.0],["2017-11-14",9.95,9.95,9.95,9.95,0.0],["2017-11-15",9.98,10.0,9.96,9.96,61200.0],["2017-11-16",9.96,9.96,9.96,9.96,600.0],["2017-11-17",9.965,9.965,9.96,9.96,2100.0],["2017-11-20",9.97,9.97,9.97,9.97,600.0],["2017-11-21",9.99,10.0,9.95,9.99,22500.0],["2017-11-22",9.99,9.99,9.99,9.99,0.0],["2017-11-24",9.99,9.99,9.99,9.99,0.0],["2017-11-27",9.99,9.99,9.99,9.99,0.0],["2017-11-28",9.95,10.02,9.28,9.95,257500.0],["2017-11-29",9.82,9.94,9.81,9.92,2200.0],["2017-11-30",9.92,9.92,9.92,9.92,0.0],["2017-12-01",9.83,9.84,9.83,9.83,1900.0],["2017-12-04",9.83,9.85,9.83,9.85,42200.0],["2017-12-05",9.83,9.85,9.83,9.83,59900.0],["2017-12-06",9.99,9.99,9.85,9.88,400.0],["2017-12-07",9.85,9.85,9.85,9.85,100.0],["2017-12-08",9.97,9.98,9.97,9.98,200.0],["2017-12-11",9.45,9.45,9.45,9.45,1300.0],["2017-12-12",9.83,9.9,9.83,9.84,800.0],["2017-12-13",9.84,9.84,9.84,9.84,0.0],["2017-12-14",9.85,9.85,9.85,9.85,2019500.0],["2017-12-15",9.85,9.85,9.83,9.83,293300.0],["2017-12-18",9.83,9.83,9.83,9.83,0.0],["2017-12-19",9.83,9.83,9.83,9.83,0.0],["2017-12-20",9.83,9.83,9.75,9.77,97800.0],["2017-12-21",9.82,9.887,9.82,9.887,3200.0],["2017-12-22",9.887,9.887,9.887,9.887,0.0],["2017-12-26",9.887,9.887,9.887,9.887,0.0],["2017-12-27",9.887,9.887,9.887,9.887,0.0],["2017-12-28",9.89,9.9,9.554,9.74,46700.0],["2017-12-29",9.88,9.92,9.8,9.92,8200.0],["2018-01-02",9.89,9.91,9.89,9.91,6300.0],["2018-01-03",9.89,9.94,9.89,9.94,2900.0],["2018-01-04",9.94,9.94,9.94,9.94,0.0],["2018-01-05",9.92,9.98,9.92,9.97,5800.0],["2018-01-08",9.96,9.96,9.94,9.94,300.0],["2018-01-09",9.94,9.94,9.94,9.94,0.0],["2018-01-10",9.97,9.97,9.97,9.97,1100.0],["2018-01-11",9.98,9.98,9.924,9.98,1300.0],["2018-01-12",9.98,9.98,9.97,9.98,53000.0],["2018-01-16",9.98,10.0,9.9,9.9,78100.0],["2018-01-17",9.95,9.99,9.9,9.9,10600.0],["2018-01-18",9.9,10.01,9.9,9.91,1600.0],["2018-01-19",9.97,9.97,9.92,9.92,200.0],["2018-01-22",9.98,9.98,9.98,9.98,100.0],["2018-01-23",10.04,10.04,10.0,10.03,1200.0],["2018-01-24",10.03,10.03,10.03,10.03,0.0],["2018-01-25",10.0,10.07,10.0,10.07,408700.0],["2018-01-26",10.02,10.04,10.01,10.04,58700.0],["2018-01-29",10.01,10.04,10.01,10.04,1500.0],["2018-01-30",10.02,10.02,9.95,9.95,31300.0],["2018-01-31",9.95,9.95,9.95,9.95,0.0],["2018-02-01",9.95,9.95,9.95,9.95,100.0],["2018-02-02",9.93,10.04,9.93,10.04,400.0],["2018-02-05",10.04,10.05,10.0,10.04,4300.0],["2018-02-06",10.04,10.05,10.04,10.05,10200.0],["2018-02-07",10.05,10.05,10.05,10.05,0.0],["2018-02-08",10.01,10.05,10.0,10.04,127700.0],["2018-02-09",10.0,10.0,9.96,9.96,20400.0],["2018-02-12",9.89,9.9,9.89,9.9,500.0],["2018-02-13",9.9,9.9,9.9,9.9,0.0],["2018-02-14",9.921,9.96,9.92,9.92,436500.0],["2018-02-15",9.9,9.92,9.9,9.92,86500.0],["2018-02-16",9.92,9.92,9.92,9.92,0.0],["2018-02-20",9.92,9.92,9.92,9.92,0.0],["2018-02-21",9.92,9.92,9.92,9.92,0.0],["2018-02-22",9.92,9.92,9.92,9.92,0.0],["2018-02-23",9.9,9.9,9.9,9.9,100.0],["2018-02-26",9.9,9.9,9.9,9.9,0.0],["2018-02-27",9.89,9.89,9.88,9.89,2700400.0],["2018-02-28",9.8,9.9,9.8,9.89,11900.0],["2018-03-01",9.89,9.89,9.89,9.89,0.0],["2018-03-02",9.9,9.9,9.9,9.9,3200.0],["2018-03-05",9.9,9.9,9.9,9.9,0.0],["2018-03-06",9.9,9.9,9.9,9.9,0.0],["2018-03-07",9.9,9.9,9.9,9.9,0.0],["2018-03-08",9.89,9.89,9.88,9.89,295300.0],["2018-03-09",9.9,9.9,9.9,9.9,31000.0],["2018-03-12",9.9,9.9,9.9,9.9,0.0],["2018-03-13",9.9,9.9,9.9,9.9,0.0],["2018-03-14",9.9,9.9,9.9,9.9,0.0],["2018-03-15",9.9,9.9,9.9,9.9,2600.0],["2018-03-16",10.05,10.05,9.91,9.91,2200.0],["2018-03-19",10.0,10.0,10.0,10.0,300.0],["2018-03-20",10.0,10.0,10.0,10.0,0.0],["2018-03-21",10.0,10.0,10.0,10.0,300.0],["2018-03-22",10.05,10.05,10.0,10.0,400.0],["2018-03-23",10.0,10.0,10.0,10.0,0.0],["2018-03-26",10.0,10.0,10.0,10.0,0.0],["2018-03-27",10.05,10.05,9.9,10.0,2700.0],["2018-03-28",10.0,10.0,10.0,10.0,0.0],["2018-03-29",10.0,10.0,10.0,10.0,0.0],["2018-04-02",10.0,10.0,10.0,10.0,0.0],["2018-04-03",10.0,10.0,10.0,10.0,0.0],["2018-04-04",10.0,10.0,10.0,10.0,0.0],["2018-04-05",10.0,10.0,10.0,10.0,0.0],["2018-04-06",10.0,10.0,10.0,10.0,0.0],["2018-04-09",10.0,10.0,10.0,10.0,0.0],["2018-04-10",9.99,9.99,9.99,9.99,300.0],["2018-04-11",9.9,9.9,9.9,9.9,1700.0],["2018-04-12",9.9,9.9,9.9,9.9,0.0],["2018-04-13",9.9,9.9,9.9,9.9,0.0],["2018-04-16",10.0,10.0,10.0,10.0,550000.0],["2018-04-17",9.8,10.04,9.8,9.9,3700.0],["2018-04-18",10.0,10.0,10.0,10.0,119700.0],["2018-04-19",9.9,10.0,9.9,9.93,9000.0],["2018-04-20",10.04,10.2,10.01,10.02,7000.0],["2018-04-23",10.09,10.09,10.0,10.0,158700.0],["2018-04-24",9.971,10.05,9.971,10.05,3500.0],["2018-04-25",10.02,10.02,10.02,10.02,100.0],["2018-04-26",10.02,10.02,10.02,10.02,0.0],["2018-04-27",10.0,10.01,9.99,9.99,172400.0],["2018-04-30",9.99,9.99,9.99,9.99,0.0],["2018-05-01",9.99,9.99,9.99,9.99,0.0],["2018-05-02",9.99,9.99,9.99,9.99,0.0],["2018-05-03",9.99,9.99,9.99,9.99,0.0],["2018-05-04",9.99,9.99,9.99,9.99,0.0],["2018-05-07",9.99,9.99,9.99,9.99,0.0],["2018-05-08",9.99,9.99,9.99,9.99,0.0],["2018-05-09",9.99,9.99,9.99,9.99,0.0],["2018-05-10",9.99,9.99,9.99,9.99,0.0],["2018-05-11",10.0,10.0,9.992,9.992,7000.0],["2018-05-14",9.96,10.03,9.95,10.03,7100.0],["2018-05-15",10.03,10.03,10.03,10.03,0.0],["2018-05-16",10.03,10.03,10.03,10.03,0.0],["2018-05-17",9.95,10.0,9.95,10.0,8500.0],["2018-05-18",10.0,10.0,10.0,10.0,400.0],["2018-05-21",10.0,10.0,10.0,10.0,0.0],["2018-05-22",10.0,10.0,10.0,10.0,99900.0],["2018-05-23",10.0,10.025,9.99,10.0,566700.0],["2018-05-24",10.0,10.0,10.0,10.0,46500.0],["2018-05-25",9.99,10.0,9.99,10.0,400.0],["2018-05-29",10.0,10.015,10.0,10.015,4200.0],["2018-05-30",10.0,10.0,10.0,10.0,25000.0],["2018-05-31",10.0,10.0,10.0,10.0,0.0],["2018-06-01",10.0,10.0,10.0,10.0,0.0],["2018-06-04",10.01,10.02,10.0,10.02,800.0],["2018-06-05",10.02,10.02,10.02,10.02,0.0],["2018-06-06",10.02,10.02,10.02,10.02,0.0],["2018-06-07",10.02,10.02,10.02,10.02,0.0],["2018-06-08",10.02,10.02,10.02,10.02,2000000.0],["2018-06-11",10.05,10.05,10.02,10.02,7900.0],["2018-06-12",10.02,10.02,10.02,10.02,700.0],["2018-06-13",10.023,10.03,10.02,10.026,8000.0],["2018-06-14",10.03,10.03,10.03,10.03,202100.0],["2018-06-15",10.02,10.04,10.02,10.04,400.0],["2018-06-18",10.05,10.05,10.04,10.05,54300.0],["2018-06-19",10.08,10.08,10.08,10.08,100.0],["2018-06-20",10.03,10.035,10.03,10.03,17200.0],["2018-06-21",10.04,10.05,10.03,10.031,25700.0],["2018-06-22",10.03,10.05,10.03,10.05,20600.0],["2018-06-25",10.03,10.05,10.03,10.037,118500.0],["2018-06-26",10.03,10.05,10.03,10.05,50600.0],["2018-06-27",10.04,10.04,10.04,10.04,200.0],["2018-06-28",10.04,10.04,10.02,10.03,969300.0],["2018-06-29",10.03,10.03,10.03,10.03,0.0],["2018-07-02",9.95,10.01,9.95,10.01,1100.0],["2018-07-03",10.03,10.05,10.03,10.04,112200.0],["2018-07-05",10.04,10.05,10.04,10.04,1200.0],["2018-07-06",10.05,10.05,10.05,10.05,94500.0],["2018-07-09",10.05,10.05,10.05,10.05,100000.0],["2018-07-10",10.06,10.06,10.05,10.05,600.0],["2018-07-11",10.05,10.06,10.05,10.06,279500.0],["2018-07-12",10.05,10.05,10.05,10.05,13600.0],["2018-07-13",10.05,10.05,10.05,10.05,20300.0],["2018-07-16",10.07,10.07,10.07,10.07,1000.0],["2018-07-17",10.08,10.08,10.08,10.08,9000.0],["2018-07-18",10.07,10.07,10.07,10.07,100.0],["2018-07-19",10.06,10.06,10.06,10.06,300.0],["2018-07-20",10.06,10.06,10.06,10.06,0.0],["2018-07-23",10.06,10.06,10.06,10.06,0.0],["2018-07-24",10.06,10.06,10.06,10.06,0.0],["2018-07-25",10.06,10.06,10.06,10.06,0.0],["2018-07-26",10.05,10.09,10.05,10.07,2000.0],["2018-07-27",10.05,10.05,10.05,10.05,2500.0],["2018-07-30",10.05,10.05,10.05,10.05,0.0],["2018-07-31",10.09,10.1,10.09,10.1,1800.0],["2018-08-01",10.1,10.1,10.1,10.1,14300.0],["2018-08-02",10.1,10.1,10.1,10.1,4500.0],["2018-08-03",10.1,10.1,10.1,10.1,0.0],["2018-08-06",10.1,10.1,10.1,10.1,0.0],["2018-08-07",10.1,10.1,10.1,10.1,0.0],["2018-08-08",10.12,10.13,10.12,10.13,275800.0],["2018-08-09",10.13,10.13,10.13,10.13,100.0],["2018-08-10",10.18,10.18,10.12,10.12,87300.0],["2018-08-13",10.12,10.12,10.12,10.12,0.0],["2018-08-14",10.12,10.12,10.12,10.12,400.0],["2018-08-15",10.12,10.13,10.1,10.12,201300.0],["2018-08-16",10.12,10.12,10.12,10.12,0.0],["2018-08-17",10.141,10.16,10.108,10.108,5200.0],["2018-08-20",10.1,10.1,10.063,10.08,1475700.0],["2018-08-21",10.09,10.09,10.07,10.09,1442800.0],["2018-08-22",10.1,10.1,10.08,10.1,197900.0],["2018-08-23",10.09,10.1,10.09,10.1,75400.0],["2018-08-24",10.09,10.1,10.09,10.1,71400.0],["2018-08-27",10.11,10.13,10.1,10.1,36700.0],["2018-08-28",10.1,10.11,10.09,10.1,6900.0],["2018-08-29",10.1,10.14,10.1,10.11,421400.0],["2018-08-30",10.11,10.11,10.11,10.11,0.0],["2018-08-31",10.127,10.127,10.11,10.11,900.0],["2018-09-04",10.11,10.11,10.11,10.11,0.0],["2018-09-05",10.11,10.11,10.11,10.11,0.0],["2018-09-06",10.147,10.147,10.1,10.11,68500.0],["2018-09-07",10.11,10.11,10.11,10.11,0.0],["2018-09-10",10.13,10.13,10.11,10.13,20400.0],["2018-09-11",10.4,10.4,10.1,10.1,1900.0],["2018-09-12",10.11,10.11,10.09,10.1,32600.0],["2018-09-13",10.15,10.15,10.15,10.15,100.0],["2018-09-14",10.15,10.15,10.13,10.13,43300.0],["2018-09-17",10.137,10.14,10.137,10.137,3100.0],["2018-09-18",10.15,10.15,10.12,10.12,10300.0],["2018-09-19",10.12,10.12,10.12,10.12,0.0],["2018-09-20",10.12,10.12,10.12,10.12,0.0],["2018-09-21",10.12,10.12,10.12,10.12,0.0],["2018-09-24",10.2,10.2,10.12,10.14,45400.0],["2018-09-25",10.14,10.14,10.14,10.14,0.0],["2018-09-26",10.12,10.12,10.05,10.05,5500.0],["2018-09-27",10.15,10.15,10.15,10.15,100.0],["2018-09-28",10.13,10.14,10.13,10.13,12500.0],["2018-10-01",10.117,10.121,10.1,10.12,5400.0],["2018-10-02",10.154,10.19,10.154,10.18,17800.0],["2018-10-03",10.15,10.15,10.15,10.15,100.0],["2018-10-04",10.15,10.15,10.15,10.15,0.0],["2018-10-05",10.14,10.23,10.1,10.15,31900.0],["2018-10-08",10.26,10.27,10.25,10.26,5100.0],["2018-10-09",10.1,10.15,10.08,10.08,19700.0],["2018-10-10",9.999,10.05,9.99,10.05,2200.0],["2018-10-11",10.01,10.01,9.91,10.0,21500.0],["2018-10-12",10.09,10.098,10.0,10.09,97700.0],["2018-10-15",10.09,10.1,10.06,10.06,7200.0],["2018-10-16",10.06,10.06,10.06,10.06,0.0],["2018-10-17",9.8,9.8,9.8,9.8,100.0],["2018-10-18",9.95,9.95,9.8,9.8,4000.0],["2018-10-19",9.8,9.8,9.8,9.8,0.0],["2018-10-22",9.543,9.6,9.467,9.6,4100.0],["2018-10-23",9.6,9.6,9.6,9.6,0.0],["2018-10-24",9.91,10.0,9.91,9.951,1300.0],["2018-10-25",10.0,10.0,9.86,9.86,1300.0],["2018-10-26",10.71,10.87,10.28,10.7,600.0],["2018-10-29",10.396,10.497,10.396,10.47,500.0],["2018-10-30",10.63,10.63,10.0,10.15,1800.0],["2018-10-31",10.15,10.15,10.15,10.15,0.0],["2018-11-01",10.15,10.15,10.15,10.15,0.0],["2018-11-02",10.15,10.15,10.15,10.15,0.0],["2018-11-05",10.15,10.15,10.15,10.15,0.0],["2018-11-06",10.15,10.15,10.15,10.15,0.0],["2018-11-07",10.15,10.15,10.15,10.15,0.0],["2018-11-08",10.15,10.15,10.15,10.15,0.0],["2018-11-09",10.15,10.15,10.15,10.15,0.0],["2018-11-12",10.15,10.15,10.15,10.15,0.0],["2018-11-13",10.15,10.15,10.15,10.15,0.0],["2018-11-14",10.15,10.15,10.15,10.15,0.0],["2018-11-15",10.15,10.15,10.15,10.15,0.0],["2018-11-16",10.15,10.15,10.15,10.15,0.0],["2018-11-19",10.15,10.15,10.15,10.15,0.0],["2018-11-20",10.15,10.15,10.15,10.15,0.0],["2018-11-21",10.15,10.15,10.15,10.15,0.0],["2018-11-23",10.15,10.15,10.15,10.15,0.0],["2018-11-26",10.15,10.15,10.15,10.15,0.0],["2018-11-27",10.15,10.15,10.15,10.15,0.0],["2018-11-28",10.15,10.15,10.15,10.15,0.0],["2018-11-29",10.15,10.15,10.15,10.15,0.0],["2018-11-30",10.15,10.15,10.15,10.15,0.0],["2018-12-03",10.15,10.15,10.15,10.15,0.0],["2018-12-04",10.15,10.15,10.15,10.15,0.0],["2018-12-06",10.15,10.15,10.15,10.15,0.0],["2018-12-07",10.15,10.15,10.15,10.15,0.0],["2018-12-10",10.15,10.15,10.15,10.15,0.0],["2018-12-11",10.15,10.15,10.15,10.15,0.0],["2018-12-12",10.15,10.15,10.15,10.15,0.0],["2018-12-13",10.15,10.15,10.15,10.15,0.0],["2018-12-14",10.15,10.15,10.15,10.15,0.0],["2018-12-17",10.15,10.15,10.15,10.15,0.0],["2018-12-18",10.15,10.15,10.15,10.15,0.0],["2018-12-19",10.15,10.15,10.15,10.15,0.0],["2018-12-20",10.15,10.15,10.15,10.15,0.0],["2018-12-21",10.15,10.15,10.15,10.15,0.0],["2018-12-24",10.15,10.15,10.15,10.15,0.0],["2018-12-26",10.15,10.15,10.15,10.15,0.0],["2018-12-27",10.15,10.15,10.15,10.15,0.0],["2018-12-28",10.15,10.15,10.15,10.15,0.0],["2018-12-31",10.15,10.15,10.15,10.15,0.0],["2019-01-02",10.15,10.15,10.15,10.15,0.0],["2019-01-03",10.15,10.15,10.15,10.15,0.0],["2019-01-04",10.15,10.15,10.15,10.15,0.0],["2019-01-07",10.15,10.15,10.15,10.15,0.0],["2019-01-08",13.0,13.45,13.0,13.44,2000.0],["2019-01-09",15.6,310.9,15.6,82.35,28200.0],["2019-01-10",147.39,241.47,147.39,148.85,4300.0],["2019-01-11",150.0,150.0,150.0,150.0,1800.0],["2019-01-14",150.0,150.0,150.0,150.0,500.0],["2019-01-15",150.0,150.0,150.0,150.0,500.0],["2019-01-16",137.0,137.0,137.0,137.0,300.0],["2019-01-17",120.06,120.06,51.0,55.0,10500.0],["2019-01-18",55.0,55.23,30.35,30.35,40200.0],["2019-01-22",30.4,31.5,21.47,21.47,21600.0],["2019-01-23",21.25,21.5,18.0,18.415,17000.0],["2019-01-24",18.25,18.25,16.8,16.917,9300.0],["2019-01-25",17.0,29.65,15.25,16.34,284100.0],["2019-01-28",18.4,18.451,14.0,14.33,157600.0],["2019-01-29",15.3,15.996,14.002,15.0,74400.0],["2019-01-30",15.0,15.0,13.524,13.65,56300.0],["2019-01-31",13.88,15.46,13.367,14.6,61600.0],["2019-02-01",14.3,14.5,13.5,13.931,62700.0],["2019-02-04",14.0,14.0,11.2,12.0,89600.0],["2019-02-05",12.2,12.4,11.5,11.86,37000.0],["2019-02-06",12.05,12.05,10.633,10.97,40200.0],["2019-02-07",11.34,11.34,10.25,10.4,46300.0],["2019-02-08",10.7,10.7,10.1,10.22,17100.0],["2019-02-11",10.1,10.144,9.16,9.205,40100.0],["2019-02-12",9.16,9.392,8.851,8.88,43500.0],["2019-02-13",8.6,8.69,8.15,8.21,48400.0],["2019-02-14",8.25,8.3,7.87,8.0,23800.0],["2019-02-15",8.0,8.0,7.264,8.0,36100.0],["2019-02-19",7.92,8.0,7.337,7.9,21300.0],["2019-02-20",7.631,8.497,7.631,7.65,51000.0],["2019-02-21",7.95,7.996,7.693,7.88,13500.0],["2019-02-22",7.805,8.0,7.7,7.842,19400.0],["2019-02-25",7.84,7.84,7.03,7.5,44000.0],["2019-02-26",7.5,7.5,7.05,7.05,18800.0],["2019-02-27",7.107,7.3,7.085,7.2,20300.0],["2019-02-28",7.23,7.264,7.1,7.16,9900.0],["2019-03-01",7.3,7.812,7.1,7.33,60900.0],["2019-03-04",7.69,8.409,7.26,7.56,94600.0],["2019-03-05",7.53,7.71,6.28,7.07,56700.0],["2019-03-06",7.48,7.65,7.0,7.64,48500.0],["2019-03-07",7.95,8.0,7.16,7.45,51400.0],["2019-03-08",7.538,7.75,7.203,7.38,67800.0],["2019-03-11",7.5,12.225,7.0,10.19,1072300.0],["2019-03-12",13.6,14.3,9.5,9.75,1797200.0],["2019-03-13",9.71,9.88,8.66,9.5,611900.0],["2019-03-14",9.38,10.4,9.0,9.52,306000.0],["2019-03-15",10.26,10.5,9.29,9.41,686600.0],["2019-03-18",9.65,10.0,9.25,9.5,134100.0],["2019-03-19",9.4,9.435,8.57,9.13,200600.0],["2019-03-20",8.78,9.34,8.62,9.34,130300.0],["2019-03-21",9.4,9.45,8.701,9.4,65300.0],["2019-03-22",9.2,9.39,8.58,8.91,68000.0],["2019-03-25",8.89,8.89,8.08,8.17,61100.0],["2019-03-26",8.18,8.6,8.1,8.36,53700.0],["2019-03-27",8.37,8.6,7.5,8.16,111500.0],["2019-03-28",8.05,8.16,7.5,7.53,55600.0],["2019-03-29",7.61,7.735,7.25,7.5,55900.0],["2019-04-01",7.58,8.029,7.369,7.71,65400.0],["2019-04-02",7.84,8.02,7.552,7.8,16800.0],["2019-04-03",7.85,8.97,7.8,8.37,92700.0],["2019-04-04",8.27,8.42,7.867,8.07,19300.0],["2019-04-05",8.0,8.07,7.875,7.96,32600.0],["2019-04-08",7.93,8.542,7.813,7.92,12000.0],["2019-04-09",7.92,9.0,7.92,8.69,59300.0],["2019-04-10",9.14,9.14,8.01,8.32,57000.0],["2019-04-11",8.73,8.73,8.344,8.5,35400.0],["2019-04-12",9.03,9.03,8.26,8.43,26700.0],["2019-04-15",8.39,8.46,8.05,8.1,27100.0],["2019-04-16",8.1,8.27,7.84,7.9,38800.0],["2019-04-17",8.2,8.2,7.776,7.83,40000.0],["2019-04-18",8.0,8.0,7.62,7.81,32500.0],["2019-04-22",7.7,7.73,7.5,7.5,62000.0],["2019-04-23",7.51,7.64,7.11,7.13,59200.0],["2019-04-24",7.16,7.33,7.06,7.06,44100.0],["2019-04-25",7.06,7.125,6.831,6.99,45900.0],["2019-04-26",7.04,7.09,6.92,7.0,35000.0],["2019-04-29",7.0,7.1,6.95,6.98,86000.0],["2019-04-30",7.0,7.08,6.92,6.98,67300.0],["2019-05-01",7.32,7.32,6.96,7.05,51100.0],["2019-05-02",7.13,8.05,7.08,7.89,96600.0],["2019-05-03",7.85,7.879,7.3,7.5,61700.0],["2019-05-06",7.53,7.7,7.42,7.45,35400.0],["2019-05-07",7.45,7.59,7.07,7.07,33800.0],["2019-05-08",7.09,7.25,7.0,7.0,33900.0],["2019-05-09",6.92,7.4,6.63,7.02,107700.0],["2019-05-10",7.09,7.295,6.761,7.01,75000.0],["2019-05-13",6.9,7.05,6.8,6.99,58800.0],["2019-05-14",6.97,7.13,6.85,7.0,42400.0],["2019-05-15",6.94,7.198,6.89,7.09,34800.0],["2019-05-16",7.09,7.195,6.92,6.99,25000.0],["2019-05-17",6.95,7.169,6.76,6.97,52100.0],["2019-05-20",6.97,7.016,6.86,6.86,17300.0],["2019-05-21",6.86,7.24,6.86,7.13,54500.0],["2019-05-22",7.14,7.25,7.0,7.08,19000.0],["2019-05-23",7.15,7.15,6.9,7.13,49300.0],["2019-05-24",7.14,7.25,6.72,6.91,32000.0],["2019-05-28",6.9,7.09,6.85,7.08,57500.0],["2019-05-29",6.97,7.0,6.895,6.94,15800.0],["2019-05-30",6.93,7.1,6.93,7.1,24300.0],["2019-05-31",7.04,7.19,6.64,6.75,40600.0],["2019-06-03",6.7,6.98,6.65,6.79,32000.0],["2019-06-04",6.86,6.86,6.38,6.58,54500.0],["2019-06-05",6.66,6.87,6.6,6.69,25700.0],["2019-06-06",6.7,7.25,6.64,7.15,44100.0],["2019-06-07",7.01,7.51,6.899,7.07,28600.0],["2019-06-10",7.12,7.4,7.08,7.3,36900.0],["2019-06-11",7.37,7.5,7.28,7.31,117000.0],["2019-06-12",7.461,7.461,7.26,7.3,42500.0],["2019-06-13",7.15,7.45,7.132,7.27,28900.0],["2019-06-14",6.931,7.4,6.931,7.33,25500.0],["2019-06-17",7.28,7.49,7.23,7.4,31600.0],["2019-06-18",7.41,7.46,7.16,7.35,20200.0],["2019-06-19",7.37,7.46,7.37,7.39,22100.0],["2019-06-20",7.48,7.57,7.18,7.18,105300.0],["2019-06-21",7.38,7.38,6.99,7.14,32200.0],["2019-06-24",7.04,7.31,7.001,7.21,22800.0],["2019-06-25",7.22,7.4,7.15,7.34,10300.0],["2019-06-26",7.28,7.35,7.085,7.35,27700.0],["2019-06-27",7.29,7.48,7.21,7.43,33400.0],["2019-06-28",7.37,7.89,7.266,7.6,1122100.0],["2019-07-01",7.67,8.35,7.67,8.0,97400.0],["2019-07-02",7.94,8.15,7.714,8.09,32500.0],["2019-07-03",8.03,8.03,7.7,7.75,14100.0],["2019-07-05",7.66,8.25,7.62,7.91,33800.0],["2019-07-08",7.92,8.04,7.79,7.99,25000.0],["2019-07-09",8.01,8.1,7.63,8.05,20700.0],["2019-07-10",8.02,8.05,7.84,7.96,11100.0],["2019-07-11",7.95,8.0,7.6,7.93,20300.0],["2019-07-12",7.87,7.93,7.71,7.74,21400.0],["2019-07-15",7.86,7.86,6.62,6.82,88600.0],["2019-07-16",6.9,7.023,6.3,6.31,72600.0],["2019-07-17",6.77,6.77,6.3,6.4,52400.0],["2019-07-18",6.36,6.46,6.08,6.2,17000.0],["2019-07-19",6.15,6.31,6.1,6.15,24400.0],["2019-07-22",6.11,6.18,5.83,5.9,31600.0],["2019-07-23",5.82,5.95,5.37,5.44,56100.0],["2019-07-24",5.4,5.4,5.13,5.13,50400.0],["2019-07-25",5.11,5.12,4.75,4.81,62600.0],["2019-07-26",4.86,5.14,4.86,5.11,19800.0],["2019-07-29",5.17,5.19,5.09,5.13,18000.0],["2019-07-30",5.08,5.13,4.992,5.01,23900.0],["2019-07-31",5.022,5.12,4.96,4.96,26400.0],["2019-08-01",5.0,5.12,4.62,4.69,20500.0],["2019-08-02",4.65,4.975,4.32,4.44,23500.0],["2019-08-05",4.44,4.519,4.03,4.07,30200.0],["2019-08-06",4.07,4.85,4.07,4.16,27900.0],["2019-08-07",4.16,4.26,3.98,4.23,31400.0],["2019-08-08",4.36,4.49,4.27,4.27,31300.0],["2019-08-09",4.5,4.63,3.8,4.27,55700.0],["2019-08-12",4.22,4.22,4.06,4.07,12100.0],["2019-08-13",4.08,4.32,3.85,3.93,30500.0],["2019-08-14",3.9,4.29,3.81,3.81,34000.0],["2019-08-15",3.85,4.03,3.56,3.57,14400.0],["2019-08-16",3.61,4.64,3.61,4.61,47800.0],["2019-08-19",4.95,6.0,4.85,4.96,186100.0],["2019-08-20",5.09,5.23,4.243,4.38,59600.0],["2019-08-21",4.39,4.89,4.381,4.77,83100.0],["2019-08-22",4.8,5.0,4.59,4.66,80700.0],["2019-08-23",4.66,4.69,4.25,4.32,52300.0],["2019-08-26",4.69,4.7,4.16,4.24,60000.0],["2019-08-27",4.26,4.48,3.901,4.05,50500.0],["2019-08-28",4.053,4.148,3.92,3.985,26300.0],["2019-08-29",4.097,4.29,3.98,4.14,60000.0],["2019-08-30",4.22,4.22,4.001,4.12,18700.0],["2019-09-03",4.2,4.75,4.03,4.43,410400.0],["2019-09-04",4.59,4.998,4.31,4.81,433100.0],["2019-09-05",4.72,4.92,4.31,4.64,265200.0],["2019-09-06",4.83,5.46,4.65,5.4,670000.0],["2019-09-09",5.5,5.71,4.9,5.03,124400.0],["2019-09-10",5.0,5.25,4.95,5.21,72700.0],["2019-09-11",5.22,5.95,5.22,5.81,663500.0],["2019-09-12",5.88,6.589,5.56,6.16,546600.0],["2019-09-13",6.31,6.358,5.742,6.01,64400.0],["2019-09-16",6.1,6.577,6.04,6.07,107400.0],["2019-09-17",6.15,6.4,5.575,5.84,81800.0],["2019-09-18",5.84,5.84,5.31,5.73,85900.0],["2019-09-19",5.77,5.96,5.71,5.85,63500.0],["2019-09-20",5.9,6.79,5.88,6.71,187900.0],["2019-09-23",6.68,6.78,6.34,6.5,48900.0],["2019-09-24",6.6,6.6,6.4,6.58,69500.0],["2019-09-25",6.55,6.9,6.5,6.81,86400.0],["2019-09-26",6.85,6.95,6.72,6.82,42900.0],["2019-09-27",6.8,6.875,6.59,6.63,67500.0],["2019-09-30",6.6,6.8,6.53,6.57,29400.0],["2019-10-01",6.6,6.67,6.5,6.55,49000.0],["2019-10-02",6.48,6.48,6.03,6.3,50500.0],["2019-10-03",6.3,6.83,6.264,6.8,38500.0],["2019-10-04",6.8,7.05,6.75,6.96,50200.0],["2019-10-07",6.96,7.08,6.926,7.03,44100.0],["2019-10-08",7.0,7.23,6.85,7.21,53300.0],["2019-10-09",7.25,7.28,7.09,7.1,28800.0],["2019-10-10",7.18,7.19,7.0,7.15,21800.0],["2019-10-11",7.2,7.665,7.134,7.57,57600.0],["2019-10-14",7.53,7.639,7.47,7.6,42400.0],["2019-10-15",7.63,7.771,7.45,7.6,53100.0],["2019-10-16",7.58,7.78,7.37,7.58,66400.0],["2019-10-17",7.62,7.705,7.47,7.57,15000.0],["2019-10-18",7.51,7.51,6.97,7.15,17600.0],["2019-10-21",7.2,7.62,7.17,7.47,20200.0],["2019-10-22",7.48,7.775,7.4,7.57,20200.0],["2019-10-23",7.44,7.465,6.39,7.42,9000.0],["2019-10-24",7.4,7.51,7.03,7.33,8300.0],["2019-10-25",7.34,7.51,7.18,7.38,7700.0],["2019-10-28",7.42,7.6,7.33,7.34,23800.0],["2019-10-29",7.32,7.48,7.105,7.3,16800.0],["2019-10-30",7.3,7.3,7.06,7.09,14700.0],["2019-10-31",7.08,7.14,6.9,7.01,44900.0],["2019-11-01",7.05,7.41,7.05,7.4,27200.0],["2019-11-04",7.45,7.46,7.18,7.23,20900.0],["2019-11-05",7.39,7.46,7.192,7.35,15100.0],["2019-11-06",7.15,7.38,7.15,7.15,7800.0],["2019-11-07",7.4,7.4,7.0,7.24,7200.0],["2019-11-08",7.143,7.62,7.143,7.21,20700.0],["2019-11-11",7.21,7.59,7.128,7.35,7100.0],["2019-11-12",7.25,7.68,7.25,7.52,14400.0],["2019-11-13",7.5,8.336,7.415,8.11,62200.0],["2019-11-14",8.16,8.16,7.588,7.81,22800.0],["2019-11-15",8.19,8.19,7.751,8.0,17400.0],["2019-11-18",8.14,8.14,7.78,7.79,11100.0],["2019-11-19",7.877,8.14,7.8,7.96,19600.0],["2019-11-20",7.72,7.823,6.82,7.25,101000.0],["2019-11-21",7.0,7.01,5.93,6.07,158300.0],["2019-11-22",5.0,5.09,4.61,4.725,2251000.0],["2019-11-25",4.85,5.1,4.84,5.03,759100.0],["2019-11-26",5.07,5.15,4.95,5.01,533100.0],["2019-11-27",5.0,5.1,4.81,4.905,212600.0],["2019-11-29",5.01,5.25,4.91,5.13,241500.0],["2019-12-02",5.11,5.18,4.84,4.93,215100.0],["2019-12-03",4.83,5.04,4.81,4.96,134100.0],["2019-12-04",4.99,4.99,4.72,4.82,182700.0],["2019-12-05",4.82,4.94,4.71,4.81,155800.0],["2019-12-06",4.85,5.238,4.76,5.11,505400.0],["2019-12-09",5.08,5.225,4.9,4.95,149800.0],["2019-12-10",5.0,5.03,4.91,4.93,44000.0],["2019-12-11",5.0,5.05,4.8,4.87,110600.0],["2019-12-12",4.86,4.86,4.66,4.7,216900.0],["2019-12-13",4.7,4.98,4.65,4.9,122900.0],["2019-12-16",4.93,5.11,4.82,5.0,149400.0],["2019-12-17",5.0,5.07,4.9,5.02,97000.0],["2019-12-18",5.03,5.08,4.91,4.98,58000.0],["2019-12-19",5.0,5.07,4.9,5.05,82600.0],["2019-12-20",5.05,5.05,4.76,4.79,640600.0],["2019-12-23",4.81,4.99,4.77,4.88,176800.0],["2019-12-24",4.88,5.03,4.831,5.0,49200.0],["2019-12-26",4.96,5.08,4.88,4.97,112000.0],["2019-12-27",4.98,5.04,4.9,4.94,46300.0],["2019-12-30",4.92,4.92,4.77,4.84,64100.0],["2019-12-31",4.82,4.9,4.69,4.81,98600.0],["2020-01-02",4.85,4.896,4.69,4.78,85700.0],["2020-01-03",4.71,4.79,4.56,4.58,85300.0],["2020-01-06",4.57,4.6,4.34,4.48,136300.0],["2020-01-07",4.45,4.59,4.31,4.48,63200.0],["2020-01-08",4.47,4.94,4.47,4.88,59700.0],["2020-01-09",4.91,4.921,4.79,4.84,62900.0],["2020-01-10",4.99,5.08,4.76,4.78,150200.0],["2020-01-13",5.01,5.12,4.84,5.0,116000.0],["2020-01-14",5.0,5.22,5.0,5.08,73100.0],["2020-01-15",5.1,5.35,5.07,5.2,76900.0],["2020-01-16",5.2,5.39,5.05,5.31,75100.0],["2020-01-17",5.37,5.435,5.25,5.29,61100.0],["2020-01-21",5.29,5.29,4.7,4.94,128700.0],["2020-01-22",4.92,5.2,4.866,5.01,69600.0],["2020-01-23",5.064,5.09,4.92,4.96,26800.0],["2020-01-24",4.98,4.98,4.82,4.84,39300.0],["2020-01-27",4.74,4.79,4.65,4.67,48300.0],["2020-01-28",4.7,4.8,4.61,4.75,48400.0],["2020-01-29",4.796,4.82,4.66,4.73,26600.0],["2020-01-30",4.71,4.88,4.55,4.71,27400.0],["2020-01-31",4.653,4.7,4.24,4.47,104300.0],["2020-02-03",4.62,4.666,4.51,4.62,25400.0],["2020-02-04",4.76,4.8,4.47,4.64,15100.0],["2020-02-05",4.65,4.79,4.65,4.7,18300.0],["2020-02-06",4.79,4.79,4.65,4.69,21900.0],["2020-02-07",4.73,4.75,4.49,4.7,30900.0],["2020-02-10",4.66,4.97,4.63,4.91,29400.0],["2020-02-11",4.88,4.954,4.73,4.8,11800.0],["2020-02-12",4.91,4.91,4.71,4.82,25800.0],["2020-02-13",4.77,4.9,4.64,4.89,13600.0],["2020-02-14",4.98,4.98,4.54,4.55,53000.0],["2020-02-18",4.55,4.65,4.5,4.6,46000.0],["2020-02-19",4.61,4.99,4.6,4.91,34400.0],["2020-02-20",4.99,5.05,4.91,4.91,47700.0],["2020-02-21",4.91,4.99,4.73,4.83,56300.0],["2020-02-24",4.72,4.72,4.44,4.475,94000.0],["2020-02-25",4.67,4.671,4.34,4.35,68000.0],["2020-02-26",4.53,4.53,4.2,4.28,31000.0],["2020-02-27",4.28,4.28,3.8,3.9,77800.0],["2020-02-28",3.86,4.11,3.81,3.92,53300.0],["2020-03-02",4.11,4.11,3.92,4.04,29000.0],["2020-03-03",4.19,4.19,3.59,3.71,37600.0],["2020-03-04",3.75,4.02,3.75,3.94,31000.0],["2020-03-05",3.88,3.993,3.55,3.67,33200.0],["2020-03-06",3.7,3.745,3.5,3.51,28700.0],["2020-03-09",3.5,3.5,3.0,3.09,91900.0],["2020-03-10",3.64,3.64,2.85,2.94,105700.0],["2020-03-11",2.87,3.21,2.8,2.98,77000.0],["2020-03-12",2.99,4.86,2.99,3.97,1414700.0],["2020-03-13",4.16,4.47,4.0,4.45,455800.0],["2020-03-16",3.92,4.29,3.65,3.92,220100.0],["2020-03-17",3.77,3.79,3.105,3.6,100300.0],["2020-03-18",3.23,3.625,2.472,2.92,86800.0],["2020-03-19",2.9,3.22,2.61,2.94,131400.0],["2020-03-20",3.0,3.25,2.92,3.03,96400.0],["2020-03-23",2.92,3.04,2.69,2.92,55500.0],["2020-03-24",2.92,3.54,2.857,3.54,51200.0],["2020-03-25",3.54,3.54,3.13,3.42,43700.0],["2020-03-26",3.37,3.54,2.91,3.54,117600.0],["2020-03-27",3.5,3.5,3.11,3.36,43800.0],["2020-03-30",3.3,3.39,3.09,3.39,28000.0],["2020-03-31",3.41,3.5,3.06,3.23,38500.0],["2020-04-01",3.23,3.246,2.74,2.86,62600.0],["2020-04-02",2.89,3.14,2.81,2.97,46700.0],["2020-04-03",2.94,3.189,2.86,2.96,49800.0],["2020-04-06",3.02,3.2,2.79,2.99,72200.0],["2020-04-07",3.13,3.3,3.0,3.1,39700.0],["2020-04-08",3.15,3.24,2.94,3.22,39200.0],["2020-04-09",3.48,3.48,3.15,3.31,64000.0],["2020-04-13",3.37,3.5,3.337,3.46,30600.0],["2020-04-14",3.49,3.6,3.31,3.36,33000.0],["2020-04-15",3.17,3.37,2.97,3.07,47600.0],["2020-04-16",3.08,3.2,2.86,2.9,42300.0],["2020-04-17",2.9,3.32,2.9,3.22,75200.0],["2020-04-20",3.42,3.53,3.122,3.29,69800.0],["2020-04-21",3.22,3.48,3.06,3.27,26300.0],["2020-04-22",3.27,3.43,3.22,3.36,39000.0],["2020-04-23",3.36,3.7,3.33,3.62,61400.0],["2020-04-24",3.72,3.8,3.515,3.67,34600.0],["2020-04-27",3.68,3.86,3.63,3.77,44000.0],["2020-04-28",3.83,3.89,3.41,3.62,67600.0],["2020-04-29",3.62,3.93,3.367,3.77,79500.0],["2020-04-30",3.69,3.84,3.4,3.71,39900.0],["2020-05-01",3.61,3.8,3.45,3.53,42500.0],["2020-05-04",3.45,3.644,3.3,3.39,37700.0],["2020-05-05",3.47,3.64,3.34,3.34,27100.0],["2020-05-06",3.35,3.9,3.24,3.73,74600.0],["2020-05-07",3.89,3.99,3.52,3.55,41200.0],["2020-05-08",3.57,3.93,3.56,3.83,57500.0],["2020-05-11",3.95,4.45,3.78,3.78,81300.0],["2020-05-12",3.8,4.09,3.42,3.45,114600.0],["2020-05-13",3.48,3.65,3.24,3.3,72500.0],["2020-05-14",3.4,3.549,3.05,3.18,85900.0],["2020-05-15",3.27,3.348,3.01,3.11,70300.0],["2020-05-18",3.21,3.54,3.21,3.41,78400.0],["2020-05-19",3.39,3.4,3.14,3.2,76500.0],["2020-05-20",3.22,3.7,3.22,3.6,84300.0],["2020-05-21",3.6,3.64,3.38,3.38,81600.0],["2020-05-22",3.54,3.631,3.29,3.34,79700.0],["2020-05-26",3.5,3.55,3.25,3.34,287800.0],["2020-05-27",3.89,4.0,3.35,3.46,582000.0],["2020-05-28",3.76,4.78,3.63,4.61,3146000.0],["2020-05-29",4.79,4.8,3.71,4.13,730200.0],["2020-06-01",4.14,4.14,3.8,3.94,290000.0],["2020-06-02",3.86,4.36,3.85,4.18,292600.0],["2020-06-03",4.18,4.614,4.12,4.21,267500.0],["2020-06-04",4.15,4.3,4.0,4.1,140700.0],["2020-06-05",4.11,4.42,4.01,4.34,266800.0],["2020-06-08",4.34,4.45,4.1,4.22,177200.0],["2020-06-09",4.15,4.33,3.9,3.95,164000.0],["2020-06-10",3.96,4.1,3.93,3.99,216500.0],["2020-06-11",3.83,3.87,3.5,3.66,153200.0],["2020-06-12",3.99,4.01,3.7,3.84,141200.0],["2020-06-15",3.85,4.05,3.75,3.99,147300.0],["2020-06-16",4.01,4.08,3.91,3.96,154400.0],["2020-06-17",3.95,4.04,3.89,3.95,64400.0],["2020-06-18",3.92,3.96,3.76,3.82,158700.0],["2020-06-19",3.84,4.01,3.7,3.87,182300.0],["2020-06-22",3.89,3.94,3.69,3.88,93200.0],["2020-06-23",3.88,4.007,3.78,3.84,110800.0],["2020-06-24",3.79,4.0,3.65,3.93,137700.0],["2020-06-25",3.8,4.0,3.75,3.83,161600.0],["2020-06-26",3.83,4.0,3.77,3.84,1036300.0],["2020-06-29",3.84,4.05,3.73,3.82,159800.0],["2020-06-30",3.8,3.95,3.76,3.84,92400.0],["2020-07-01",3.84,3.85,3.73,3.75,53600.0],["2020-07-02",3.79,3.79,3.635,3.72,91300.0],["2020-07-06",3.76,3.86,3.6,3.64,80000.0],["2020-07-07",3.63,3.66,3.51,3.58,57700.0],["2020-07-08",3.58,3.63,3.47,3.54,64800.0],["2020-07-09",3.55,3.58,3.3,3.32,102100.0],["2020-07-10",3.32,3.52,3.31,3.45,64500.0],["2020-07-13",3.46,3.55,3.33,3.34,75200.0],["2020-07-14",3.33,3.387,3.23,3.29,80800.0],["2020-07-15",3.87,4.2,3.58,3.84,1318600.0],["2020-07-16",3.78,3.88,3.75,3.835,205900.0],["2020-07-17",3.82,4.087,3.77,3.99,223400.0],["2020-07-20",3.98,4.01,3.866,3.98,95100.0],["2020-07-21",3.98,4.1,3.9,3.99,225200.0],["2020-07-22",3.98,4.02,3.85,3.98,86500.0],["2020-07-23",3.97,4.05,3.87,3.91,77200.0],["2020-07-24",3.99,3.99,3.75,3.76,58500.0],["2020-07-27",3.77,3.94,3.72,3.86,80100.0],["2020-07-28",3.71,3.95,3.67,3.78,25700.0],["2020-07-29",3.79,3.82,3.72,3.8,33300.0],["2020-07-30",3.74,3.84,3.71,3.76,47400.0],["2020-07-31",3.76,3.88,3.594,3.68,57200.0],["2020-08-03",3.67,3.75,3.548,3.71,62300.0],["2020-08-04",3.7,3.783,3.63,3.77,42300.0],["2020-08-05",3.81,3.85,3.67,3.83,26700.0],["2020-08-06",3.83,3.86,3.7,3.86,52800.0],["2020-08-07",3.9,4.15,3.85,4.02,337000.0],["2020-08-10",4.05,4.1,3.82,3.85,105100.0],["2020-08-11",4.1,4.2,4.0,4.05,260100.0],["2020-08-12",4.05,4.15,4.0,4.07,89700.0],["2020-08-13",4.1,4.14,4.04,4.07,61100.0],["2020-08-14",4.02,4.12,3.891,4.08,67900.0],["2020-08-17",4.07,4.25,4.02,4.23,127500.0],["2020-08-18",4.24,4.5,4.13,4.41,186000.0],["2020-08-19",4.41,4.6,4.37,4.46,142000.0],["2020-08-20",4.42,4.6,4.38,4.58,62000.0],["2020-08-21",4.55,4.59,4.35,4.46,79300.0],["2020-08-24",4.48,4.49,4.36,4.45,48900.0],["2020-08-25",4.36,4.425,4.04,4.19,142200.0],["2020-08-26",4.19,4.3,4.131,4.25,40300.0],["2020-08-27",4.21,4.27,4.074,4.2,78200.0],["2020-08-28",4.22,4.31,4.13,4.28,26100.0],["2020-08-31",4.28,4.5,4.262,4.305,89500.0],["2020-09-01",4.27,4.29,4.16,4.235,31600.0],["2020-09-02",4.22,4.35,4.16,4.32,97900.0],["2020-09-03",4.32,4.32,4.15,4.22,36700.0],["2020-09-04",4.29,4.32,4.058,4.22,50400.0],["2020-09-08",4.2,4.22,4.04,4.09,76800.0],["2020-09-09",4.02,4.21,4.002,4.15,89900.0],["2020-09-10",4.15,4.18,4.01,4.09,61200.0],["2020-09-11",4.1,4.154,3.86,3.98,76600.0],["2020-09-14",3.97,4.09,3.93,4.045,52700.0],["2020-09-15",4.07,4.18,4.07,4.11,46800.0],["2020-09-16",4.11,4.23,4.07,4.15,61800.0],["2020-09-17",4.13,4.208,3.99,4.1,37800.0],["2020-09-18",4.17,4.21,3.91,4.06,93800.0],["2020-09-21",3.98,4.11,3.75,3.85,54300.0],["2020-09-22",3.91,3.924,3.71,3.8,24800.0],["2020-09-23",3.8,3.92,3.55,3.57,37700.0],["2020-09-24",3.62,3.62,3.36,3.47,61100.0],["2020-09-25",3.52,3.8,3.51,3.76,41600.0],["2020-09-28",3.75,3.88,3.667,3.83,53600.0],["2020-09-29",3.84,3.933,3.73,3.88,35300.0],["2020-09-30",3.9,3.99,3.778,3.84,29900.0],["2020-10-01",3.83,3.83,3.71,3.78,62500.0],["2020-10-02",3.71,3.81,3.574,3.7,23000.0],["2020-10-05",3.7,3.95,3.7,3.88,41900.0],["2020-10-06",3.95,3.96,3.74,3.76,38100.0],["2020-10-07",3.8,3.96,3.779,3.95,60400.0],["2020-10-08",3.9,3.98,3.78,3.86,43900.0],["2020-10-09",3.86,3.895,3.81,3.88,26000.0],["2020-10-12",3.9,4.07,3.71,4.06,105500.0],["2020-10-13",4.08,4.089,3.75,3.85,146700.0],["2020-10-14",3.79,3.85,3.74,3.78,1023400.0],["2020-10-15",4.399,4.84,4.23,4.58,2305900.0],["2020-10-16",4.52,5.1,4.43,4.76,744900.0],["2020-10-19",4.6,4.7,4.1,4.12,541200.0],["2020-10-20",4.24,4.4,3.9,4.0,329400.0],["2020-10-21",4.0,4.156,3.86,3.96,114600.0],["2020-10-22",3.95,4.06,3.882,3.97,103300.0],["2020-10-23",4.0,4.352,3.91,4.21,317700.0],["2020-10-26",4.21,4.25,4.03,4.05,52900.0],["2020-10-27",4.05,4.16,3.94,3.95,85500.0],["2020-10-28",3.9,3.9,3.58,3.63,143700.0],["2020-10-29",3.55,3.7,3.445,3.65,92000.0],["2020-10-30",3.68,3.766,3.6,3.65,113000.0],["2020-11-02",3.67,3.769,3.55,3.67,83100.0],["2020-11-03",3.78,3.99,3.63,3.77,79500.0],["2020-11-04",3.79,3.81,3.668,3.72,67000.0],["2020-11-05",3.69,3.96,3.69,3.9,90800.0],["2020-11-06",3.89,4.09,3.85,4.01,83800.0],["2020-11-09",4.0,4.34,4.0,4.15,193600.0],["2020-11-10",4.44,4.49,3.94,4.34,383900.0],["2020-11-11",3.93,4.08,3.82,3.94,397600.0],["2020-11-12",3.94,3.99,3.66,3.67,869300.0],["2020-11-13",3.823,4.55,3.51,4.22,3430600.0],["2020-11-16",4.46,4.54,4.18,4.3,544600.0],["2020-11-17",4.36,4.55,4.263,4.33,787700.0],["2020-11-18",4.54,4.844,4.5,4.7,649900.0],["2020-11-19",4.77,5.04,4.73,4.91,561200.0],["2020-11-20",5.25,5.4,4.97,5.08,990700.0],["2020-11-23",5.45,5.45,5.09,5.17,646300.0],["2020-11-24",5.25,5.278,4.99,5.17,466300.0],["2020-11-25",5.21,5.22,5.1,5.12,205900.0],["2020-11-27",5.13,5.22,4.95,4.99,190700.0],["2020-11-30",5.08,5.23,4.88,5.15,682600.0],["2020-12-01",5.21,5.29,5.11,5.2,275000.0],["2020-12-02",5.22,5.4,5.16,5.28,375800.0],["2020-12-03",5.28,5.4,5.2,5.25,207000.0],["2020-12-04",5.38,5.47,5.27,5.42,334500.0],["2020-12-07",5.5,5.65,5.46,5.53,916900.0],["2020-12-08",5.51,5.655,5.18,5.23,499600.0],["2020-12-09",5.25,5.33,4.56,4.82,565200.0],["2020-12-10",4.8,5.11,4.72,4.86,379300.0],["2020-12-11",4.86,4.91,4.57,4.79,375200.0],["2020-12-14",4.8,5.26,4.8,5.1,397100.0],["2020-12-15",5.23,5.5,5.102,5.4,340700.0],["2020-12-16",5.37,5.48,5.19,5.4,528500.0],["2020-12-17",5.44,5.94,5.35,5.9,835100.0],["2020-12-18",5.92,6.33,5.768,5.97,2144800.0],["2020-12-21",5.91,6.23,5.77,6.16,1025600.0],["2020-12-22",6.2,6.5,6.07,6.5,830200.0],["2020-12-23",6.51,6.66,6.38,6.56,413400.0],["2020-12-24",6.6,6.6,6.4,6.46,140700.0],["2020-12-28",6.49,6.78,6.48,6.67,302100.0],["2020-12-29",6.7,7.19,6.64,7.15,561000.0],["2020-12-30",7.18,7.6,7.18,7.45,619900.0],["2020-12-31",7.41,7.61,7.04,7.53,637900.0],["2021-01-04",7.61,7.93,7.4,7.84,1193200.0],["2021-01-05",8.0,8.05,7.131,7.33,742500.0],["2021-01-06",7.38,7.7,7.26,7.38,392100.0],["2021-01-07",7.39,7.87,7.39,7.84,738000.0],["2021-01-08",7.9,7.95,7.6,7.65,359000.0],["2021-01-11",7.82,7.83,7.5,7.59,315300.0],["2021-01-12",7.85,7.85,7.34,7.36,384900.0],["2021-01-13",7.33,7.44,7.22,7.34,813800.0],["2021-01-14",9.74,10.51,9.06,9.49,5137200.0],["2021-01-15",9.47,9.68,9.0,9.5,1008200.0],["2021-01-19",9.67,9.91,9.2,9.49,598000.0],["2021-01-20",9.75,11.13,9.512,10.86,2309800.0],["2021-01-21",11.01,11.05,9.86,9.99,2591900.0],["2021-01-22",9.95,10.666,9.71,10.57,777100.0],["2021-01-25",10.7,10.77,9.28,10.41,984200.0],["2021-01-26",10.4,10.89,10.2,10.67,553900.0],["2021-01-27",10.29,10.749,10.04,10.26,840600.0],["2021-01-28",10.29,10.44,10.07,10.29,285400.0],["2021-01-29",10.32,10.58,10.0,10.46,534000.0],["2021-02-01",10.7,11.21,10.353,11.11,832600.0],["2021-02-02",11.33,11.89,10.79,11.58,697300.0],["2021-02-03",11.7,11.94,11.213,11.86,504300.0],["2021-02-04",11.97,12.21,11.72,12.15,443000.0],["2021-02-05",12.37,13.07,12.17,12.99,732100.0],["2021-02-08",13.08,13.75,13.02,13.73,742200.0],["2021-02-09",13.83,14.64,13.76,14.41,1130800.0],["2021-02-10",14.93,14.95,13.411,14.245,671800.0],["2021-02-11",14.22,14.22,13.41,13.7,746500.0],["2021-02-12",13.53,14.02,12.54,12.74,825100.0],["2021-02-16",12.86,13.68,12.7,13.68,1061300.0],["2021-02-17",13.38,13.95,12.76,13.38,898300.0],["2021-02-18",13.17,13.56,12.62,13.2,601900.0],["2021-02-19",13.23,13.69,13.115,13.31,423200.0],["2021-02-22",13.27,13.36,12.73,12.81,306900.0],["2021-02-23",12.6,13.42,11.26,13.34,585400.0],["2021-02-24",13.31,14.7,13.31,14.59,1256700.0],["2021-02-25",14.7,16.5,14.14,14.505,1086200.0],["2021-02-26",14.75,15.99,14.19,15.21,795100.0],["2021-03-01",15.21,16.74,14.69,16.41,1155500.0],["2021-03-02",16.53,17.11,15.56,16.005,1091200.0],["2021-03-03",16.11,16.37,14.85,15.42,809100.0],["2021-03-04",15.18,15.634,14.09,14.59,1098900.0],["2021-03-05",14.5,15.29,13.57,15.09,892500.0],["2021-03-08",15.37,15.65,14.93,15.03,438600.0],["2021-03-09",15.11,16.39,15.11,15.63,334600.0],["2021-03-10",16.07,16.4,15.43,15.8,294500.0],["2021-03-11",15.97,17.09,15.88,16.91,395600.0],["2021-03-12",17.02,17.83,16.79,17.72,461400.0],["2021-03-15",17.77,18.2,16.94,17.2,508500.0],["2021-03-16",17.47,17.93,16.18,17.06,687200.0],["2021-03-17",17.25,18.41,16.41,17.85,773500.0],["2021-03-18",18.22,18.22,16.92,17.08,751600.0],["2021-03-19",16.96,18.88,16.91,18.67,1166200.0],["2021-03-22",19.26,21.48,19.0,21.06,950800.0],["2021-03-23",21.41,21.75,19.92,20.18,704000.0],["2021-03-24",20.65,20.87,19.41,19.52,532800.0],["2021-03-25",18.755,20.21,17.88,20.06,737700.0],["2021-03-26",20.25,20.86,18.24,19.5,786300.0],["2021-03-29",20.255,20.59,18.34,18.46,646700.0],["2021-03-30",18.36,18.829,18.09,18.17,550800.0],["2021-03-31",18.39,19.18,17.9,18.22,1523500.0],["2021-04-01",18.24,19.91,18.1,19.83,3202500.0],["2021-04-05",20.5,21.438,19.27,19.96,845800.0],["2021-04-06",20.03,20.87,19.91,20.34,519700.0],["2021-04-07",20.14,21.09,19.92,20.11,744300.0],["2021-04-08",20.0,21.95,19.95,21.73,1112400.0],["2021-04-09",22.0,24.336,21.75,22.84,1365900.0],["2021-04-12",23.31,24.197,22.1,22.98,638800.0],["2021-04-13",22.7,22.82,20.7,21.1,751200.0],["2021-04-14",21.01,22.31,21.01,21.9,344000.0],["2021-04-15",22.1,23.1,21.9,22.6,692200.0],["2021-04-16",23.17,23.34,20.87,21.46,599500.0],["2021-04-19",21.7,21.88,20.7,20.98,425100.0],["2021-04-20",20.73,21.2,19.63,20.5,666900.0],["2021-04-21",20.53,21.8,20.33,21.25,479800.0],["2021-04-22",21.28,22.04,20.56,21.33,484500.0],["2021-04-23",21.45,22.44,21.34,22.05,522400.0],["2021-04-26",21.43,21.99,20.73,21.72,491800.0],["2021-04-27",21.73,21.9,20.9,21.32,364100.0],["2021-04-28",21.26,21.29,20.46,20.76,620400.0],["2021-04-29",20.56,21.35,20.13,21.31,426800.0],["2021-04-30",21.71,23.21,21.3,22.36,1023400.0],["2021-05-03",23.16,23.99,22.56,23.23,793400.0],["2021-05-04",23.45,23.74,20.81,20.94,783500.0],["2021-05-05",21.17,21.62,20.172,21.46,479500.0],["2021-05-06",21.58,21.95,19.835,20.65,502300.0],["2021-05-07",20.4,21.68,20.26,21.15,685700.0],["2021-05-10",20.91,21.25,19.12,19.29,642500.0],["2021-05-11",17.44,19.36,16.97,17.92,1285500.0],["2021-05-12",17.8,18.04,16.861,17.18,665200.0],["2021-05-13",17.4,18.94,17.355,17.79,711900.0],["2021-05-14",18.25,19.06,18.185,18.76,593300.0],["2021-05-17",18.67,18.7,16.67,17.03,1216200.0],["2021-05-18",17.6,17.709,16.59,16.66,906600.0],["2021-05-19",16.03,17.045,15.7,16.72,1071100.0],["2021-05-20",16.5,16.5,15.35,15.94,1606900.0],["2021-05-21",16.09,16.8,15.94,16.45,674100.0],["2021-05-24",16.53,17.71,16.26,17.22,725800.0],["2021-05-25",17.07,17.39,15.94,16.5,833500.0],["2021-05-26",16.46,16.79,15.82,16.63,712900.0],["2021-05-27",19.67,19.75,17.41,17.91,6114700.0],["2021-05-28",17.88,18.18,17.53,17.83,2073200.0],["2021-06-01",18.0,18.28,17.41,18.15,13784600.0],["2021-06-02",18.12,18.24,16.15,16.41,1919300.0],["2021-06-03",16.15,16.49,15.755,16.39,2765600.0],["2021-06-04",16.17,16.57,15.98,16.21,1131500.0],["2021-06-07",16.49,16.49,15.881,15.98,848000.0],["2021-06-08",16.0,16.05,15.18,15.43,1199400.0],["2021-06-09",15.38,15.63,14.94,15.07,811500.0],["2021-06-10",15.12,15.46,14.84,14.92,955900.0],["2021-06-11",14.85,15.16,14.7,15.12,765300.0],["2021-06-14",15.28,16.27,15.255,15.95,1365000.0],["2021-06-15",15.9,16.035,15.3,15.79,1465500.0],["2021-06-16",15.74,16.17,15.55,16.03,1369300.0],["2021-06-17",16.18,17.03,16.05,16.75,1155600.0],["2021-06-18",16.2,16.65,15.76,16.51,5490800.0],["2021-06-21",16.61,16.97,16.11,16.65,1137400.0],["2021-06-22",16.67,16.75,16.03,16.52,1657800.0],["2021-06-23",16.425,17.06,16.425,16.8,1577100.0],["2021-06-24",16.98,17.06,16.64,16.92,1097900.0],["2021-06-25",16.51,17.41,16.47,17.02,3487300.0],["2021-06-28",16.83,17.1,16.55,16.82,785600.0],["2021-06-29",16.46,17.1,16.45,16.6,3097200.0],["2021-06-30",16.55,16.96,16.41,16.62,1437700.0],["2021-07-01",16.58,17.23,16.5,17.18,1075300.0],["2021-07-02",17.12,17.31,16.54,16.79,508100.0],["2021-07-06",16.75,17.24,16.56,16.89,1256900.0],["2021-07-07",16.92,17.12,16.425,16.82,750800.0],["2021-07-08",16.41,16.885,16.14,16.53,543200.0],["2021-07-09",16.71,16.8,16.29,16.47,552900.0],["2021-07-12",16.57,17.0,16.47,16.84,513900.0],["2021-07-13",16.73,16.74,16.17,16.25,458800.0],["2021-07-14",16.25,16.33,15.8,15.88,761900.0],["2021-07-15",15.89,16.0,15.47,15.77,489500.0],["2021-07-16",16.205,16.205,14.25,14.45,688600.0],["2021-07-19",14.1,14.42,13.54,13.97,704800.0],["2021-07-20",14.02,15.1,13.95,14.93,789800.0],["2021-07-21",14.91,15.45,14.73,15.35,551600.0],["2021-07-22",15.36,15.61,14.79,14.9,457300.0],["2021-07-23",15.0,15.15,14.71,15.01,305000.0],["2021-07-26",15.07,15.2,14.7,14.96,789300.0],["2021-07-27",14.77,15.14,14.63,14.94,1909100.0],["2021-07-28",14.95,15.44,14.95,15.32,1568900.0],["2021-07-29",15.39,15.64,15.23,15.41,515100.0],["2021-07-30",15.29,15.613,15.22,15.34,560600.0],["2021-08-02",15.36,15.51,14.59,14.7,547200.0],["2021-08-03",14.71,14.82,14.31,14.81,445800.0],["2021-08-04",14.66,15.36,14.39,14.46,575800.0],["2021-08-05",14.46,15.39,14.46,15.08,524300.0],["2021-08-06",15.16,15.21,14.4,14.72,597400.0],["2021-08-09",14.88,15.15,14.4,14.82,484100.0],["2021-08-10",16.79,17.0,14.86,15.0,1414000.0],["2021-08-11",15.16,15.89,14.72,15.52,785500.0],["2021-08-12",15.41,15.89,15.0,15.87,410700.0],["2021-08-13",15.87,15.994,15.05,15.09,609200.0],["2021-08-16",15.08,15.08,14.35,14.44,644700.0],["2021-08-17",14.22,14.38,13.25,13.71,759200.0],["2021-08-18",14.18,14.25,13.75,14.0,497600.0],["2021-08-19",13.86,14.4,13.68,13.96,467400.0],["2021-08-20",14.32,15.19,14.227,15.03,651300.0],["2021-08-23",15.21,15.64,15.09,15.38,696400.0],["2021-08-24",15.36,15.53,15.16,15.43,422800.0],["2021-08-25",15.34,15.68,15.18,15.63,533900.0],["2021-08-26",15.58,15.67,15.12,15.45,539500.0],["2021-08-27",15.48,16.05,15.48,15.94,589500.0],["2021-08-30",16.07,16.31,15.765,16.28,449700.0],["2021-08-31",16.38,17.36,16.34,17.06,962600.0],["2021-09-01",17.38,17.5,16.85,17.0,1026300.0],["2021-09-02",17.25,17.32,16.59,16.74,660700.0],["2021-09-03",16.59,16.89,16.228,16.65,547000.0],["2021-09-07",16.54,16.69,15.13,15.33,846200.0],["2021-09-08",15.38,16.44,15.13,15.92,1639800.0],["2021-09-09",16.175,16.89,16.0,16.43,932400.0],["2021-09-10",16.51,17.385,16.31,16.73,943900.0],["2021-09-13",16.74,16.765,14.44,15.38,2725200.0],["2021-09-14",15.43,15.781,14.51,14.57,1372600.0],["2021-09-15",14.66,15.54,14.4,15.49,1139100.0],["2021-09-16",15.56,15.85,15.15,15.74,956600.0],["2021-09-17",15.83,17.09,15.6,16.66,4006700.0],["2021-09-20",16.14,16.5,15.48,15.75,954500.0],["2021-09-21",15.97,16.87,15.96,16.66,1075900.0],["2021-09-22",17.0,17.0,16.06,16.08,1509900.0],["2021-09-23",16.09,16.42,15.32,15.61,1387700.0],["2021-09-24",15.55,15.69,15.1,15.42,730800.0],["2021-09-27",15.32,15.66,15.1,15.46,821800.0],["2021-09-28",15.26,15.26,14.76,14.87,526000.0],["2021-09-29",15.03,15.12,14.61,14.74,439700.0],["2021-09-30",14.75,14.88,14.19,14.24,601900.0],["2021-10-01",14.33,14.34,13.42,13.5,1005100.0],["2021-10-04",13.45,13.49,12.89,13.05,1109700.0],["2021-10-05",13.24,13.49,13.0,13.43,1551500.0],["2021-10-06",13.37,13.605,12.94,13.05,1844600.0],["2021-10-07",12.96,13.035,12.09,12.51,2373800.0],["2021-10-08",12.53,13.255,12.46,12.53,1537000.0],["2021-10-11",12.47,12.7,12.015,12.05,733900.0],["2021-10-12",11.9,11.9,9.575,10.35,6604800.0],["2021-10-13",10.18,11.75,10.1,11.35,3344100.0],["2021-10-14",11.33,11.7,10.84,11.15,999100.0],["2021-10-15",11.34,11.39,10.81,10.95,820900.0],["2021-10-18",10.85,11.07,10.64,10.89,592600.0],["2021-10-19",11.08,11.29,10.922,11.09,609300.0],["2021-10-20",11.11,11.2,10.93,11.11,534600.0],["2021-10-21",11.14,11.255,10.79,10.82,672000.0],["2021-10-22",10.85,10.935,10.41,10.6,1070100.0],["2021-10-25",10.64,11.115,10.4,10.96,948300.0],["2021-10-26",10.95,11.19,10.81,10.9,510900.0],["2021-10-27",10.8,10.99,10.64,10.66,462500.0],["2021-10-28",10.835,11.01,10.62,10.91,557700.0],["2021-10-29",10.86,11.06,10.75,10.98,523700.0],["2021-11-01",11.08,11.397,10.94,11.2,807900.0],["2021-11-02",11.26,11.478,10.87,10.99,505900.0],["2021-11-03",10.9,11.43,10.9,11.38,814800.0],["2021-11-04",11.3,11.48,11.24,11.44,619100.0],["2021-11-05",11.49,11.56,11.11,11.26,1359600.0],["2021-11-08",11.35,11.85,11.085,11.76,1099000.0],["2021-11-09",11.65,12.3,11.32,11.4,2451000.0],["2021-11-10",10.68,11.21,9.69,11.01,1573500.0],["2021-11-11",11.18,11.43,10.91,11.04,562200.0],["2021-11-12",11.04,11.37,10.95,11.17,476400.0],["2021-11-15",11.31,11.31,10.73,10.8,718100.0],["2021-11-16",10.79,11.03,10.52,10.99,782800.0],["2021-11-17",10.93,10.96,10.45,10.54,805600.0],["2021-11-18",10.58,10.59,9.69,9.87,840900.0],["2021-11-19",10.05,10.05,9.64,9.92,824900.0],["2021-11-22",10.1,10.37,9.94,10.17,838000.0],["2021-11-23",10.44,10.65,9.965,10.41,1339400.0],["2021-11-24",10.24,10.59,10.05,10.47,518500.0],["2021-11-26",10.15,10.175,9.67,9.95,598200.0],["2021-11-29",10.02,10.06,9.7,9.76,603000.0],["2021-11-30",9.76,10.19,9.7,10.06,672800.0],["2021-12-01",10.42,10.62,9.85,9.86,729900.0],["2021-12-02",10.3,10.3,9.5,9.62,1131000.0],["2021-12-03",9.62,9.64,9.32,9.54,575800.0],["2021-12-06",9.58,10.011,9.36,9.82,366500.0],["2021-12-07",10.09,10.66,9.98,10.35,1306000.0],["2021-12-08",10.54,10.62,10.1,10.4,485100.0],["2021-12-09",10.28,10.39,9.85,9.87,569900.0],["2021-12-10",10.01,10.23,9.59,9.66,368400.0],["2021-12-13",9.75,10.145,9.56,9.62,988600.0],["2021-12-14",9.44,9.69,9.1,9.33,883600.0],["2021-12-15",9.43,9.45,8.93,9.11,1790700.0],["2021-12-16",9.08,9.595,9.03,9.07,929500.0],["2021-12-17",9.2,9.51,8.67,9.49,5008700.0],["2021-12-20",9.25,9.3,8.57,9.02,864100.0],["2021-12-21",9.11,9.64,9.02,9.61,584700.0],["2021-12-22",9.6,10.06,9.43,10.03,498000.0],["2021-12-23",10.1,10.39,9.85,10.2,782900.0],["2021-12-27",10.12,10.12,9.68,9.76,453800.0],["2021-12-28",9.82,9.94,9.22,9.27,510900.0],["2021-12-29",9.26,9.33,9.02,9.19,367900.0],["2021-12-30",9.19,9.47,9.19,9.3,440700.0],["2021-12-31",9.32,9.48,9.23,9.24,664600.0],["2022-01-03",9.31,9.67,9.05,9.57,729300.0],["2022-01-04",9.63,9.67,8.85,8.89,707700.0],["2022-01-05",9.115,9.115,8.4,8.4,832400.0],["2022-01-06",8.4,8.84,8.21,8.45,593600.0],["2022-01-07",8.54,8.585,8.185,8.22,508300.0],["2022-01-10",8.35,8.38,8.02,8.33,834600.0],["2022-01-11",8.39,8.77,8.15,8.76,522100.0],["2022-01-12",8.77,8.87,8.31,8.38,824100.0],["2022-01-13",8.44,8.89,8.19,8.22,685500.0],["2022-01-14",8.13,8.45,8.0,8.42,665300.0],["2022-01-18",8.2,8.25,7.64,7.67,1024300.0],["2022-01-19",7.73,8.0,7.63,7.72,772600.0],["2022-01-20",7.83,8.26,7.63,7.63,639700.0],["2022-01-21",7.53,7.79,7.3,7.31,774100.0],["2022-01-24",7.13,7.55,6.87,7.53,1078300.0],["2022-01-25",7.38,7.67,7.14,7.47,829400.0],["2022-01-26",7.57,7.74,7.2,7.32,942600.0],["2022-01-27",7.41,7.46,6.83,6.91,713000.0],["2022-01-28",7.06,7.12,6.69,7.11,711100.0],["2022-01-31",7.09,7.76,7.09,7.69,801600.0],["2022-02-01",7.69,7.69,7.29,7.4,677900.0],["2022-02-02",7.42,7.49,7.14,7.18,717300.0],["2022-02-03",7.14,7.35,7.0,7.06,941200.0],["2022-02-04",7.02,7.27,6.97,7.19,809600.0],["2022-02-07",7.25,7.56,7.25,7.48,591800.0],["2022-02-08",7.42,7.71,7.32,7.67,1096800.0],["2022-02-09",7.77,7.97,7.75,7.95,559800.0],["2022-02-10",7.67,8.06,7.47,7.63,1341000.0],["2022-02-11",7.55,7.86,7.47,7.62,618500.0],["2022-02-14",7.68,7.83,7.4,7.48,1896700.0],["2022-02-15",7.57,8.09,7.57,8.03,2362600.0],["2022-02-16",7.97,8.02,7.71,7.78,591300.0],["2022-02-17",7.68,7.73,6.765,6.85,1049700.0],["2022-02-18",6.85,6.97,6.42,6.47,1030000.0],["2022-02-22",6.46,7.02,6.38,6.78,1432900.0],["2022-02-23",6.79,6.89,6.61,6.64,1170500.0],["2022-02-24",6.37,7.19,6.37,7.18,1644000.0],["2022-02-25",7.25,7.43,7.05,7.31,795900.0],["2022-02-28",7.26,7.58,7.26,7.44,762000.0],["2022-03-01",7.57,7.57,7.17,7.24,1235900.0],["2022-03-02",8.14,9.27,7.96,8.79,3847900.0],["2022-03-03",8.868,9.13,8.416,8.81,1454500.0],["2022-03-04",8.69,9.0,8.5,8.6,1109800.0],["2022-03-07",8.6,9.2,8.51,8.95,1040100.0],["2022-03-08",9.0,9.0,8.42,8.48,1066500.0],["2022-03-09",8.65,8.688,8.15,8.57,1622200.0],["2022-03-10",8.4,8.54,8.22,8.39,733600.0],["2022-03-11",8.48,8.48,7.57,7.62,1313000.0],["2022-03-14",7.59,7.77,7.23,7.31,1192200.0],["2022-03-15",7.36,7.49,7.19,7.45,1051100.0],["2022-03-16",7.52,7.82,7.45,7.81,1128000.0],["2022-03-17",7.8,7.94,7.59,7.91,1127300.0],["2022-03-18",7.89,7.93,7.33,7.35,5129500.0],["2022-03-21",7.58,7.78,7.37,7.54,1518900.0],["2022-03-22",7.54,7.74,7.525,7.66,1031900.0],["2022-03-23",7.57,7.6,7.165,7.25,794200.0],["2022-03-24",7.31,7.36,7.06,7.34,891100.0],["2022-03-25",7.37,7.4,7.17,7.24,624900.0],["2022-03-28",7.19,7.387,7.07,7.3,489100.0],["2022-03-29",7.4,7.89,7.34,7.83,880600.0],["2022-03-30",7.8,7.98,7.66,7.67,851200.0],["2022-03-31",7.63,7.85,7.585,7.62,921900.0],["2022-04-01",7.62,7.9,7.46,7.89,973500.0],["2022-04-04",7.9,8.27,7.82,8.15,846600.0],["2022-04-05",8.11,8.13,7.82,7.97,999800.0],["2022-04-06",7.93,8.005,7.67,7.87,872300.0],["2022-04-07",7.84,8.05,7.61,7.99,1094000.0],["2022-04-08",7.95,8.075,7.71,7.85,875800.0],["2022-04-11",7.74,7.87,7.57,7.71,1886900.0],["2022-04-12",7.84,8.16,7.53,7.65,1178900.0],["2022-04-13",7.7,7.87,7.68,7.82,524000.0],["2022-04-14",7.82,7.898,7.3,7.35,1106400.0],["2022-04-18",7.37,7.37,7.01,7.04,611100.0],["2022-04-19",7.05,7.655,7.05,7.52,561200.0],["2022-04-20",7.59,7.67,7.35,7.53,371400.0],["2022-04-21",7.69,7.831,7.03,7.11,843700.0],["2022-04-22",7.1,7.2,6.77,6.8,519000.0],["2022-04-25",6.7,6.92,6.63,6.91,540400.0],["2022-04-26",6.77,6.81,6.4,6.43,798600.0],["2022-04-27",6.4,6.65,6.38,6.42,609700.0],["2022-04-28",6.57,6.76,6.23,6.71,734800.0],["2022-04-29",6.59,6.86,6.41,6.44,431800.0],["2022-05-02",6.38,6.68,6.32,6.67,1086100.0],["2022-05-03",6.67,6.93,6.58,6.9,625600.0],["2022-05-04",6.9,7.52,6.75,7.37,1082700.0],["2022-05-05",7.27,7.27,6.53,6.72,1127900.0],["2022-05-06",6.59,6.645,6.17,6.21,1083000.0],["2022-05-09",6.05,6.09,5.62,5.62,2078100.0],["2022-05-10",5.84,5.89,5.3,5.53,1831200.0],["2022-05-11",5.5,6.53,5.5,5.88,2554900.0],["2022-05-12",5.75,6.16,5.52,5.94,1681600.0],["2022-05-13",6.03,6.32,6.01,6.17,1347900.0],["2022-05-16",6.06,6.35,5.77,5.79,945000.0],["2022-05-17",5.98,6.1,5.82,5.92,712300.0],["2022-05-18",5.66,5.778,5.375,5.46,1235700.0],["2022-05-19",5.45,6.11,5.41,5.89,1371300.0],["2022-05-20",5.98,6.15,5.73,5.98,714300.0],["2022-05-23",6.05,6.05,5.695,5.75,969600.0],["2022-05-24",5.71,5.78,5.58,5.64,774300.0],["2022-05-25",5.63,5.75,5.45,5.72,1022100.0],["2022-05-26",5.75,5.895,5.52,5.61,846700.0],["2022-05-27",5.62,5.99,5.62,5.97,738300.0],["2022-05-31",5.89,5.99,5.58,5.61,2099800.0],["2022-06-01",5.75,5.75,5.44,5.5,1251600.0],["2022-06-02",5.47,5.74,5.41,5.54,1368600.0],["2022-06-03",5.62,5.64,5.44,5.56,838200.0],["2022-06-06",5.58,5.65,5.3,5.38,762300.0],["2022-06-07",5.33,5.54,5.33,5.51,772700.0],["2022-06-08",5.43,5.51,5.34,5.36,592100.0],["2022-06-09",5.28,5.31,5.05,5.1,1018400.0],["2022-06-10",5.02,5.15,4.92,5.05,762400.0],["2022-06-13",4.85,5.07,4.79,4.91,1021900.0],["2022-06-14",4.89,4.96,4.735,4.93,1026200.0],["2022-06-15",5.0,5.26,4.975,5.19,875300.0],["2022-06-16",4.99,5.14,4.89,4.96,874100.0],["2022-06-17",5.05,5.33,5.05,5.14,2773500.0],["2022-06-21",5.25,5.39,5.045,5.25,1351800.0],["2022-06-22",5.19,5.35,5.1,5.16,820700.0],["2022-06-23",5.16,5.29,5.15,5.23,1062200.0],["2022-06-24",5.2,5.32,4.925,5.0,2738100.0],["2022-06-27",5.0,5.08,4.87,4.92,778300.0],["2022-06-28",4.95,5.005,4.73,4.74,961600.0],["2022-06-29",4.75,4.85,4.62,4.82,614300.0],["2022-06-30",4.71,4.98,4.64,4.88,784100.0],["2022-07-01",4.87,5.015,4.84,5.0,813900.0],["2022-07-05",4.91,5.33,4.88,5.29,1501100.0],["2022-07-06",5.26,5.35,5.15,5.24,593200.0],["2022-07-07",5.29,5.46,5.22,5.36,1030100.0],["2022-07-08",5.29,5.38,5.06,5.1,950400.0],["2022-07-11",5.06,5.13,4.895,4.93,879700.0],["2022-07-12",5.01,5.245,4.89,5.19,3424000.0],["2022-07-13",5.08,5.54,5.05,5.41,2910300.0],["2022-07-14",5.29,5.41,5.01,5.17,710800.0],["2022-07-15",5.3,5.3,5.13,5.27,431600.0],["2022-07-18",5.32,5.41,5.07,5.1,545500.0],["2022-07-19",5.21,5.335,5.12,5.3,1192800.0],["2022-07-20",5.34,5.54,5.32,5.46,817800.0],["2022-07-21",5.46,5.58,5.4,5.5,372900.0],["2022-07-22",5.55,5.6,5.3,5.37,663400.0],["2022-07-25",5.42,5.51,5.36,5.47,468300.0],["2022-07-26",5.41,5.53,5.23,5.47,589300.0],["2022-07-27",5.53,5.915,5.42,5.88,666800.0],["2022-07-28",5.88,5.965,5.73,5.9,476700.0],["2022-07-29",5.86,5.91,5.66,5.74,445600.0],["2022-08-01",5.66,5.815,5.62,5.7,475800.0],["2022-08-02",5.67,5.76,5.59,5.62,435100.0],["2022-08-03",5.71,5.89,5.7,5.76,1603500.0],["2022-08-04",5.81,5.93,5.63,5.92,850900.0],["2022-08-05",5.82,6.195,5.785,6.19,541000.0],["2022-08-08",6.19,6.52,6.1,6.43,1169100.0],["2022-08-09",6.45,6.45,5.82,6.01,1018600.0],["2022-08-10",5.19,5.33,4.63,4.81,3258200.0],["2022-08-11",4.9,4.92,4.69,4.78,1750100.0],["2022-08-12",4.8,4.845,4.69,4.72,997900.0],["2022-08-15",4.71,4.89,4.66,4.87,1172200.0],["2022-08-16",4.86,4.93,4.71,4.85,1167500.0],["2022-08-17",4.81,4.81,4.44,4.44,1002900.0],["2022-08-18",4.52,4.55,4.32,4.53,1134800.0],["2022-08-19",4.47,4.53,4.22,4.23,851800.0],["2022-08-22",4.21,4.28,4.045,4.09,833200.0],["2022-08-23",4.09,4.15,3.96,4.07,856500.0],["2022-08-24",4.05,4.11,3.98,4.01,847800.0],["2022-08-25",4.05,4.16,3.995,4.14,742600.0],["2022-08-26",4.2,4.22,3.87,3.89,973100.0],["2022-08-29",3.84,3.92,3.79,3.8,1123500.0],["2022-08-30",3.8,3.885,3.73,3.76,1133800.0],["2022-08-31",3.76,3.82,3.56,3.59,1155700.0],["2022-09-01",3.59,3.69,3.489,3.67,1205800.0],["2022-09-02",3.67,3.71,3.47,3.49,1305600.0],["2022-09-06",3.51,3.758,3.51,3.63,1529900.0],["2022-09-07",3.58,3.66,3.41,3.52,1899700.0],["2022-09-08",3.51,3.74,3.48,3.6,1496400.0],["2022-09-09",3.65,3.75,3.59,3.7,1330400.0],["2022-09-12",3.71,3.75,3.5,3.75,1141400.0],["2022-09-13",3.69,3.69,3.435,3.47,1508000.0],["2022-09-14",3.51,3.6,3.44,3.55,1589200.0],["2022-09-15",3.51,3.64,3.5,3.56,1075600.0],["2022-09-16",3.52,3.52,3.37,3.38,7422600.0],["2022-09-19",3.37,3.45,3.33,3.43,894000.0],["2022-09-20",3.38,3.415,3.2,3.27,633300.0],["2022-09-21",3.28,3.42,3.23,3.26,915900.0],["2022-09-22",3.21,3.24,3.14,3.19,648500.0],["2022-09-23",3.14,3.18,3.08,3.14,624600.0],["2022-09-26",3.12,3.24,3.12,3.14,1493400.0],["2022-09-27",3.19,3.275,3.14,3.22,608500.0],["2022-09-28",3.24,3.405,3.24,3.37,487400.0],["2022-09-29",3.3,3.31,3.22,3.25,570300.0],["2022-09-30",3.23,3.425,3.23,3.24,677400.0],["2022-10-03",3.29,3.29,3.205,3.26,376800.0],["2022-10-04",3.36,3.44,3.32,3.43,514400.0],["2022-10-05",3.34,3.385,3.27,3.32,300800.0],["2022-10-06",3.29,3.36,3.27,3.31,317000.0],["2022-10-07",3.31,3.315,3.15,3.2,472700.0],["2022-10-10",3.2,3.27,3.11,3.22,524200.0],["2022-10-11",3.2,3.32,3.105,3.3,531700.0],["2022-10-12",3.3,3.33,3.19,3.21,474700.0],["2022-10-13",3.1,3.295,3.07,3.28,443500.0],["2022-10-14",3.31,3.359,3.17,3.2,573900.0],["2022-10-17",3.3,3.325,3.21,3.28,439500.0],["2022-10-18",3.35,3.43,3.28,3.32,454000.0],["2022-10-19",3.3,3.3,3.09,3.15,632800.0],["2022-10-20",3.15,3.235,3.11,3.12,387000.0],["2022-10-21",3.17,3.17,3.04,3.15,541100.0],["2022-10-24",3.19,3.19,3.095,3.15,273300.0],["2022-10-25",3.15,3.23,3.15,3.18,1011600.0],["2022-10-26",3.2,3.34,3.185,3.28,468600.0],["2022-10-27",3.29,3.335,3.22,3.26,324700.0],["2022-10-28",3.29,3.34,3.24,3.3,405900.0],["2022-10-31",3.27,3.31,3.22,3.28,402100.0],["2022-11-01",3.31,3.4,3.31,3.36,249000.0],["2022-11-02",3.34,3.395,3.24,3.26,434700.0],["2022-11-03",3.19,3.215,3.075,3.12,310900.0],["2022-11-04",3.14,3.18,3.045,3.17,369100.0],["2022-11-07",3.18,3.29,3.18,3.28,442300.0],["2022-11-08",3.31,3.32,3.195,3.22,744300.0],["2022-11-09",3.2,3.25,3.05,3.09,549000.0],["2022-11-10",2.58,2.68,2.23,2.63,2401500.0],["2022-11-11",2.66,2.97,2.635,2.88,1298400.0],["2022-11-14",2.81,2.94,2.81,2.85,692200.0],["2022-11-15",2.85,3.0,2.85,2.87,446600.0],["2022-11-16",2.84,2.875,2.7,2.7,563000.0],["2022-11-17",2.7,2.7,2.58,2.6,491700.0],["2022-11-18",2.67,2.67,2.56,2.59,879500.0],["2022-11-21",2.6,2.64,2.55,2.6,419600.0],["2022-11-22",2.6,2.73,2.55,2.71,584300.0],["2022-11-23",2.74,2.85,2.69,2.83,539000.0],["2022-11-25",2.85,2.862,2.76,2.78,169500.0],["2022-11-28",2.74,2.78,2.62,2.64,551800.0],["2022-11-29",2.63,2.71,2.63,2.68,489700.0],["2022-11-30",2.7,2.74,2.63,2.74,606400.0],["2022-12-01",2.74,2.8,2.7,2.74,366800.0],["2022-12-02",2.7,2.73,2.61,2.72,357900.0],["2022-12-05",2.7,2.7,2.59,2.63,561300.0],["2022-12-06",2.62,2.64,2.58,2.6,507000.0],["2022-12-07",2.58,2.675,2.57,2.65,386400.0],["2022-12-08",2.65,2.73,2.605,2.71,329900.0],["2022-12-09",2.71,2.783,2.63,2.65,320200.0],["2022-12-12",2.62,2.685,2.56,2.62,386100.0],["2022-12-13",2.73,2.8,2.61,2.7,960500.0],["2022-12-14",2.7,2.755,2.645,2.71,391500.0],["2022-12-15",2.67,2.68,2.54,2.54,408400.0],["2022-12-16",2.52,2.635,2.48,2.57,4098100.0],["2022-12-19",2.57,2.6,2.462,2.55,636200.0],["2022-12-20",2.51,2.56,2.465,2.51,573100.0],["2022-12-21",2.54,2.62,2.51,2.61,703500.0],["2022-12-22",2.58,2.64,2.57,2.59,554200.0],["2022-12-23",2.62,2.64,2.555,2.59,500300.0],["2022-12-27",2.56,2.585,2.48,2.49,475000.0],["2022-12-28",2.49,2.535,2.455,2.48,486000.0],["2022-12-29",2.54,2.62,2.5,2.62,489700.0],["2022-12-30",2.58,2.7,2.58,2.69,574600.0],["2023-01-03",2.71,2.79,2.59,2.61,400800.0],["2023-01-04",2.61,2.72,2.58,2.7,870500.0],["2023-01-05",2.7,2.71,2.63,2.67,416200.0],["2023-01-06",2.68,2.68,2.59,2.64,765100.0],["2023-01-09",2.65,2.71,2.61,2.7,511100.0],["2023-01-10",2.69,2.78,2.655,2.77,846700.0],["2023-01-11",2.78,2.85,2.72,2.85,879000.0],["2023-01-12",2.86,2.9,2.81,2.9,682600.0],["2023-01-13",2.87,2.905,2.54,2.59,796600.0],["2023-01-17",2.61,2.67,2.56,2.66,655200.0],["2023-01-18",2.66,2.7,2.55,2.56,727100.0],["2023-01-19",2.56,2.575,2.46,2.56,683000.0],["2023-01-20",2.58,2.61,2.5,2.61,575800.0],["2023-01-23",2.62,2.62,2.55,2.56,363800.0],["2023-01-24",2.55,2.615,2.5,2.58,517100.0],["2023-01-25",2.57,2.57,2.41,2.48,862200.0],["2023-01-26",2.52,2.575,2.495,2.56,645100.0],["2023-01-27",2.55,2.625,2.52,2.6,588400.0],["2023-01-30",2.59,2.61,2.45,2.47,691500.0],["2023-01-31",2.49,2.585,2.47,2.56,738700.0],["2023-02-01",2.54,2.65,2.525,2.63,504500.0],["2023-02-02",2.64,2.95,2.63,2.93,750200.0],["2023-02-03",2.87,2.92,2.77,2.8,622700.0],["2023-02-06",2.8,2.855,2.76,2.79,464900.0],["2023-02-07",2.78,2.87,2.715,2.81,985600.0],["2023-02-08",2.8,2.88,2.76,2.78,461000.0],["2023-02-09",2.76,2.81,2.69,2.72,538000.0],["2023-02-10",2.7,2.7,2.57,2.6,581900.0],["2023-02-13",2.59,2.79,2.58,2.77,804100.0],["2023-02-14",2.74,2.83,2.73,2.78,464300.0],["2023-02-15",2.77,3.0,2.735,2.92,809800.0],["2023-02-16",2.84,2.94,2.74,2.75,613600.0],["2023-02-17",2.76,2.76,2.52,2.56,707000.0],["2023-02-21",2.54,2.54,2.34,2.42,1159800.0],["2023-02-22",2.45,2.605,2.45,2.51,1324800.0],["2023-02-23",2.5,2.5,2.44,2.46,579600.0],["2023-02-24",2.455,2.48,2.28,2.39,1149600.0],["2023-02-27",2.44,2.5,2.41,2.45,436600.0],["2023-02-28",2.44,2.5,2.44,2.45,644000.0],["2023-03-01",2.46,2.46,2.25,2.28,747700.0],["2023-03-02",2.25,2.72,2.2,2.72,2024200.0],["2023-03-03",2.68,2.93,2.63,2.92,1506700.0],["2023-03-06",2.77,2.795,2.32,2.38,3329500.0],["2023-03-07",2.38,2.38,2.22,2.31,1907800.0],["2023-03-08",2.3,2.35,2.205,2.34,1841900.0],["2023-03-09",2.34,2.36,2.24,2.31,1674500.0],["2023-03-10",2.32,2.32,2.16,2.28,2225800.0],["2023-03-13",2.22,2.27,2.125,2.19,1673600.0],["2023-03-14",2.27,2.27,2.125,2.16,1985500.0],["2023-03-15",2.11,2.17,2.035,2.16,2138800.0],["2023-03-16",2.13,2.16,2.04,2.11,1708100.0],["2023-03-17",2.04,2.13,2.0,2.0,18741700.0],["2023-03-20",2.08,2.09,1.91,1.93,2623500.0],["2023-03-21",1.96,2.07,1.935,2.04,1668700.0],["2023-03-22",2.04,2.08,1.95,1.96,1003700.0],["2023-03-23",1.98,2.03,1.9,1.94,1445200.0],["2023-03-24",1.93,1.94,1.855,1.89,1105100.0],["2023-03-27",1.89,2.0,1.89,1.97,1446000.0],["2023-03-28",1.94,1.975,1.89,1.925,1276600.0],["2023-03-29",1.97,2.03,1.92,2.03,777400.0],["2023-03-30",2.02,2.1,2.015,2.04,678900.0],["2023-03-31",2.06,2.16,2.04,2.13,1134400.0],["2023-04-03",2.1,2.18,2.1,2.14,627500.0],["2023-04-04",2.15,2.165,2.06,2.12,507000.0],["2023-04-05",2.12,2.2,2.06,2.17,563400.0],["2023-04-06",2.16,2.2,2.15,2.18,292800.0],["2023-04-10",2.18,2.19,2.1,2.13,495900.0],["2023-04-11",2.13,2.24,2.12,2.21,434400.0],["2023-04-12",2.23,2.23,2.025,2.06,701300.0],["2023-04-13",2.09,2.18,2.05,2.17,693900.0],["2023-04-14",2.16,2.18,2.07,2.07,376000.0],["2023-04-17",2.07,2.115,2.05,2.06,265200.0],["2023-04-18",2.05,2.08,1.94,1.99,513100.0],["2023-04-19",1.99,2.02,1.89,1.96,525300.0],["2023-04-20",1.95,2.01,1.91,1.96,675200.0],["2023-04-21",1.95,2.1,1.95,2.07,495500.0],["2023-04-24",2.04,2.08,2.04,2.06,307300.0],["2023-04-25",2.02,2.06,1.91,1.96,761500.0],["2023-04-26",1.95,1.96,1.795,1.9,697400.0],["2023-04-27",1.94,1.97,1.905,1.92,343100.0],["2023-04-28",1.92,2.055,1.87,2.05,712300.0],["2023-05-01",2.04,2.05,1.955,2.01,387800.0],["2023-05-02",1.99,2.005,1.88,1.91,438600.0],["2023-05-03",1.93,2.07,1.91,2.06,992800.0],["2023-05-04",2.03,2.11,1.93,2.06,987600.0],["2023-05-05",2.09,2.13,2.02,2.12,894900.0],["2023-05-08",2.13,2.22,2.075,2.15,1120200.0],["2023-05-09",2.15,2.23,2.06,2.22,1312800.0],["2023-05-10",2.25,2.31,2.08,2.1,2786800.0],["2023-05-11",2.35,2.98,2.33,2.88,5539900.0],["2023-05-12",2.85,3.199,2.85,3.1,2937700.0],["2023-05-15",3.1,3.255,3.015,3.18,1404100.0],["2023-05-16",3.11,3.14,2.885,3.04,1343100.0],["2023-05-17",3.03,3.25,2.97,3.18,1297500.0],["2023-05-18",3.17,3.27,2.995,3.09,1260600.0],["2023-05-19",3.17,3.295,3.105,3.2,858500.0],["2023-05-22",3.22,3.54,3.19,3.41,1615200.0],["2023-05-23",3.41,3.605,3.33,3.44,1459100.0],["2023-05-24",3.96,4.17,3.8,3.99,2877400.0],["2023-05-25",3.98,4.02,3.75,3.81,865100.0],["2023-05-26",3.84,3.88,3.65,3.77,848500.0],["2023-05-30",3.78,3.88,3.55,3.8,971100.0],["2023-05-31",3.78,3.84,3.575,3.63,1985900.0],["2023-06-01",3.61,3.74,3.52,3.68,793900.0],["2023-06-02",3.68,3.99,3.68,3.96,960000.0],["2023-06-05",4.0,4.15,3.84,4.02,1136600.0],["2023-06-06",4.03,4.22,4.0,4.1,859600.0],["2023-06-07",4.11,4.28,4.11,4.25,1074300.0],["2023-06-08",4.22,4.27,4.07,4.13,668100.0],["2023-06-09",4.18,4.2,4.0,4.02,872800.0],["2023-06-12",4.06,4.23,4.04,4.11,818700.0],["2023-06-13",4.12,4.345,4.07,4.26,564900.0],["2023-06-14",4.24,4.35,4.23,4.3,760900.0],["2023-06-15",4.12,4.18,3.79,4.11,917500.0],["2023-06-16",4.11,4.15,3.745,3.76,1176700.0],["2023-06-20",3.76,3.78,3.61,3.71,610700.0],["2023-06-21",3.67,3.69,3.54,3.65,678700.0],["2023-06-22",3.64,3.64,3.36,3.46,860300.0],["2023-06-23",3.4,3.45,3.37,3.42,2972100.0],["2023-06-26",3.42,3.47,3.33,3.38,682500.0],["2023-06-27",3.39,3.43,3.265,3.36,718900.0],["2023-06-28",3.35,3.51,3.293,3.47,533900.0],["2023-06-29",3.45,3.5,3.35,3.43,508000.0],["2023-06-30",3.48,3.5,3.29,3.32,528900.0],["2023-07-03",3.35,3.411,3.29,3.35,123300.0],["2023-07-05",3.35,3.35,3.105,3.17,1049900.0],["2023-07-06",3.14,3.17,3.02,3.15,589100.0],["2023-07-07",3.15,3.21,3.11,3.17,602200.0],["2023-07-10",3.17,3.32,3.12,3.3,527500.0],["2023-07-11",3.31,3.5,3.3,3.47,710300.0],["2023-07-12",3.55,3.65,3.46,3.62,807300.0],["2023-07-13",3.65,3.749,3.58,3.67,818900.0],["2023-07-14",3.8,4.183,3.73,3.9,1614200.0],["2023-07-17",3.87,4.21,3.78,4.2,1486900.0],["2023-07-18",4.25,4.259,4.115,4.19,583600.0],["2023-07-19",4.22,4.5,4.22,4.43,814900.0],["2023-07-20",4.43,4.45,4.3,4.31,555300.0],["2023-07-21",4.38,4.47,4.31,4.32,411000.0],["2023-07-24",4.29,4.38,4.08,4.15,720800.0],["2023-07-25",4.13,4.32,4.082,4.17,427300.0],["2023-07-26",4.16,4.275,4.05,4.14,465900.0],["2023-07-27",4.21,4.24,3.98,4.04,690300.0],["2023-07-28",4.11,4.29,4.07,4.27,546900.0],["2023-07-31",4.28,4.3,4.11,4.27,699200.0],["2023-08-01",4.27,4.415,4.18,4.29,997400.0],["2023-08-02",4.29,4.36,4.19,4.22,757400.0],["2023-08-03",4.16,4.255,4.1,4.22,511700.0],["2023-08-04",4.11,4.22,3.76,3.87,1752300.0],["2023-08-07",3.86,3.885,3.51,3.7,2035400.0],["2023-08-08",3.66,3.71,3.58,3.7,605400.0],["2023-08-09",3.67,3.675,3.365,3.39,1940100.0],["2023-08-10",2.38,2.93,2.3,2.75,3765500.0],["2023-08-11",2.67,2.82,2.46,2.765,3326600.0],["2023-08-14",2.75,2.75,2.48,2.7,1138000.0],["2023-08-15",2.69,2.735,2.635,2.68,540700.0],["2023-08-16",2.64,2.73,2.57,2.61,593800.0],["2023-08-17",2.6,2.66,2.58,2.58,961100.0],["2023-08-18",2.53,2.73,2.495,2.65,794200.0],["2023-08-21",2.62,2.715,2.54,2.56,547800.0],["2023-08-22",2.62,2.719,2.52,2.6,749200.0],["2023-08-23",2.58,2.7,2.58,2.66,486500.0],["2023-08-24",2.66,2.68,2.525,2.58,702500.0],["2023-08-25",2.63,2.7,2.59,2.66,559100.0],["2023-08-28",2.66,2.72,2.645,2.7,436700.0],["2023-08-29",2.71,2.815,2.67,2.8,395000.0],["2023-08-30",2.8,2.86,2.75,2.86,1573900.0],["2023-08-31",2.84,2.865,2.74,2.8,1555000.0],["2023-09-01",2.81,2.98,2.785,2.91,490000.0],["2023-09-05",2.88,2.88,2.74,2.75,327400.0],["2023-09-06",2.76,2.77,2.641,2.66,218000.0],["2023-09-07",2.66,2.66,2.515,2.55,677700.0],["2023-09-08",2.56,2.61,2.48,2.53,427000.0],["2023-09-11",2.51,2.625,2.51,2.61,686200.0],["2023-09-12",2.59,2.675,2.53,2.64,559700.0],["2023-09-13",2.63,2.67,2.55,2.6,418400.0],["2023-09-14",2.64,2.69,2.57,2.6,359000.0],["2023-09-15",2.6,2.6,2.43,2.45,780100.0],["2023-09-18",2.44,2.45,2.31,2.34,887200.0],["2023-09-19",2.34,2.43,2.29,2.35,1342300.0],["2023-09-20",2.41,2.48,2.35,2.43,607700.0],["2023-09-21",2.46,2.46,2.36,2.42,413500.0],["2023-09-22",2.42,2.455,2.38,2.42,422200.0],["2023-09-25",2.4,2.49,2.365,2.48,277000.0],["2023-09-26",2.46,2.69,2.44,2.59,922700.0],["2023-09-27",2.59,2.655,2.56,2.65,692800.0],["2023-09-28",3.09,3.44,2.91,3.39,3610000.0],["2023-09-29",3.38,3.48,3.135,3.18,1269300.0],["2023-10-02",3.14,3.19,2.935,2.97,658000.0],["2023-10-03",2.99,3.02,2.905,2.94,579200.0],["2023-10-04",3.0,3.0,2.795,2.86,715300.0],["2023-10-05",2.92,2.92,2.78,2.845,488600.0],["2023-10-06",2.82,2.84,2.73,2.83,588700.0],["2023-10-09",2.77,2.88,2.675,2.75,593600.0],["2023-10-10",2.72,2.75,2.665,2.735,570500.0],["2023-10-11",2.72,2.795,2.6,2.65,480500.0],["2023-10-12",2.66,2.71,2.43,2.45,623700.0],["2023-10-13",2.45,2.46,2.345,2.36,714900.0],["2023-10-16",2.39,2.41,2.335,2.39,656400.0],["2023-10-17",2.38,2.5,2.37,2.42,395800.0],["2023-10-18",2.41,2.45,2.33,2.35,378800.0],["2023-10-19",2.34,2.369,2.295,2.33,261600.0],["2023-10-20",2.38,2.38,2.25,2.3,531800.0],["2023-10-23",2.29,2.34,2.16,2.2,640600.0],["2023-10-24",2.23,2.33,2.23,2.31,344300.0],["2023-10-25",2.27,2.307,2.15,2.2,636400.0],["2023-10-26",2.2,2.25,2.15,2.22,253800.0],["2023-10-27",2.22,2.235,2.13,2.15,416500.0],["2023-10-30",2.2,2.21,2.08,2.21,513400.0],["2023-10-31",2.2,2.265,2.16,2.24,298300.0],["2023-11-01",2.23,2.295,2.17,2.29,392700.0],["2023-11-02",2.36,2.43,2.3,2.32,342600.0],["2023-11-03",2.39,2.475,2.29,2.37,801300.0],["2023-11-06",2.38,2.41,2.19,2.23,419600.0],["2023-11-07",2.28,2.28,2.155,2.25,416600.0],["2023-11-08",2.23,2.23,2.013,2.05,12834300.0],["2023-11-09",2.11,2.145,1.96,1.97,543700.0],["2023-11-10",2.34,2.36,2.085,2.19,2213400.0],["2023-11-13",2.15,2.36,2.115,2.32,1017100.0],["2023-11-14",2.42,2.53,2.42,2.52,1093200.0],["2023-11-15",2.52,2.64,2.48,2.53,964300.0],["2023-11-16",2.53,2.57,2.46,2.53,646000.0],["2023-11-17",2.54,2.67,2.54,2.65,793000.0],["2023-11-20",2.65,2.675,2.575,2.62,587800.0],["2023-11-21",2.59,2.59,2.53,2.56,460800.0],["2023-11-22",2.57,2.685,2.57,2.59,387800.0],["2023-11-24",2.58,2.66,2.58,2.65,159300.0],["2023-11-27",2.61,2.63,2.555,2.62,458700.0],["2023-11-28",2.63,2.64,2.555,2.62,300700.0],["2023-11-29",2.65,2.72,2.51,2.69,889900.0],["2023-11-30",2.69,2.705,2.52,2.55,1846000.0],["2023-12-01",2.57,2.73,2.51,2.73,939300.0],["2023-12-04",2.7,2.8,2.685,2.74,453900.0],["2023-12-05",2.74,2.74,2.645,2.71,1202200.0],["2023-12-06",2.74,2.955,2.705,2.86,1304100.0],["2023-12-07",2.86,2.87,2.765,2.81,445400.0],["2023-12-08",2.78,3.36,2.63,3.33,2481500.0],["2023-12-11",3.39,3.4,3.19,3.23,823100.0],["2023-12-12",3.25,3.29,3.18,3.27,415400.0],["2023-12-13",3.3,3.56,3.185,3.52,1222600.0],["2023-12-14",3.63,3.761,3.54,3.73,1120300.0],["2023-12-15",3.8,3.82,3.6,3.75,1345800.0],["2023-12-18",3.71,3.795,3.64,3.75,1125100.0],["2023-12-19",3.82,4.01,3.77,4.01,1080700.0],["2023-12-20",4.0,4.19,3.84,3.84,836400.0],["2023-12-21",3.92,3.96,3.835,3.88,607100.0],["2023-12-22",3.88,4.04,3.88,3.96,478000.0],["2023-12-26",3.99,4.017,3.92,3.97,387600.0],["2023-12-27",4.15,4.485,4.15,4.21,1004400.0],["2023-12-28",4.27,4.32,4.11,4.19,1001800.0],["2023-12-29",4.2,4.24,4.06,4.09,1446000.0],["2024-01-02",4.04,4.17,3.925,4.08,673300.0],["2024-01-03",4.02,4.02,3.675,3.71,656700.0],["2024-01-04",3.74,3.8,3.66,3.73,420400.0],["2024-01-05",3.89,4.27,3.75,4.21,1856500.0],["2024-01-08",4.22,4.705,4.21,4.49,1704900.0],["2024-01-09",4.37,4.525,4.3,4.33,1001100.0],["2024-01-10",4.3,4.36,4.02,4.08,1378500.0],["2024-01-11",4.08,4.188,3.89,4.02,513100.0],["2024-01-12",4.01,4.115,3.885,3.915,462400.0],["2024-01-16",3.85,3.85,3.67,3.8,749500.0],["2024-01-17",3.7,3.87,3.61,3.87,709600.0],["2024-01-18",3.9,3.915,3.685,3.79,562400.0],["2024-01-19",3.84,3.84,3.66,3.74,453800.0],["2024-01-22",3.82,3.87,3.69,3.77,575200.0],["2024-01-23",3.84,3.84,3.655,3.665,681300.0],["2024-01-24",3.74,3.74,3.525,3.55,482300.0],["2024-01-25",3.6,3.68,3.58,3.65,396600.0],["2024-01-26",3.68,3.685,3.465,3.51,340600.0],["2024-01-29",3.5,3.73,3.45,3.64,474900.0],["2024-01-30",3.59,3.591,3.425,3.49,447000.0],["2024-01-31",3.48,3.51,3.29,3.3,527100.0],["2024-02-01",3.33,3.45,3.305,3.43,475000.0],["2024-02-02",3.45,3.45,3.22,3.33,355700.0],["2024-02-05",3.25,3.325,3.18,3.2,449900.0],["2024-02-06",3.2,3.43,3.19,3.43,434000.0],["2024-02-07",3.5,3.66,3.435,3.56,664900.0],["2024-02-08",3.57,3.68,3.505,3.62,450100.0],["2024-02-09",3.64,3.66,3.58,3.65,299400.0],["2024-02-12",3.62,3.86,3.58,3.84,1123300.0],["2024-02-13",3.63,3.8,3.45,3.53,520000.0],["2024-02-14",3.62,3.745,3.53,3.675,282400.0],["2024-02-15",3.72,3.76,3.6,3.68,649400.0],["2024-02-16",3.64,3.67,3.48,3.48,379900.0],["2024-02-20",3.49,3.54,3.34,3.42,591600.0],["2024-02-21",3.4,3.56,3.36,3.43,366000.0],["2024-02-22",3.43,3.455,3.355,3.39,540600.0],["2024-02-23",3.4,3.475,3.3,3.46,414800.0],["2024-02-26",3.43,3.525,3.37,3.49,364100.0],["2024-02-27",3.53,3.65,3.51,3.58,461600.0],["2024-02-28",3.58,3.58,3.44,3.49,511000.0],["2024-02-29",3.62,3.65,3.535,3.57,569000.0],["2024-03-01",3.09,3.39,2.52,2.92,2456400.0],["2024-03-04",2.94,3.01,2.65,2.88,1384300.0],["2024-03-05",2.84,2.88,2.75,2.78,797900.0],["2024-03-06",2.84,2.93,2.7,2.85,853400.0],["2024-03-07",2.9,3.165,2.87,3.13,1178200.0],["2024-03-08",3.2,3.285,3.06,3.11,414000.0],["2024-03-11",3.11,3.12,2.935,2.98,457500.0],["2024-03-12",3.04,3.04,2.85,2.94,357400.0],["2024-03-13",2.93,3.045,2.91,3.0,766800.0],["2024-03-14",3.0,3.04,2.82,2.84,1365400.0],["2024-03-15",2.82,2.89,2.77,2.85,1190600.0],["2024-03-18",2.87,2.975,2.73,2.75,830000.0],["2024-03-19",2.79,2.81,2.715,2.75,877300.0],["2024-03-20",2.66,2.87,2.65,2.8,629700.0],["2024-03-21",2.81,2.85,2.64,2.66,411800.0],["2024-03-22",2.68,2.7,2.55,2.61,603200.0],["2024-03-25",2.63,2.685,2.585,2.62,377900.0],["2024-03-26",2.66,2.685,2.61,2.62,381000.0],["2024-03-27",2.66,2.78,2.6,2.76,407000.0],["2024-03-28",2.74,2.865,2.72,2.84,253100.0],["2024-04-01",2.86,2.901,2.72,2.8,253800.0],["2024-04-02",2.84,2.84,2.54,2.61,749800.0],["2024-04-03",2.59,2.79,2.56,2.77,894200.0],["2024-04-04",2.81,2.915,2.71,2.8,709200.0],["2024-04-05",2.78,2.9,2.74,2.83,5333900.0],["2024-04-08",2.85,3.03,2.85,2.97,2369700.0],["2024-04-09",2.98,3.065,2.89,2.92,887300.0],["2024-04-10",2.77,2.97,2.75,2.95,1073400.0],["2024-04-11",2.95,3.03,2.935,3.0,312200.0],["2024-04-12",2.97,3.02,2.79,2.88,404600.0],["2024-04-15",2.91,2.915,2.76,2.76,722300.0],["2024-04-16",2.76,2.9,2.75,2.86,950400.0],["2024-04-17",2.88,2.92,2.77,2.79,796300.0],["2024-04-18",2.81,2.88,2.77,2.86,787700.0],["2024-04-19",2.82,2.91,2.81,2.9,421200.0],["2024-04-22",2.94,3.04,2.9,2.97,1737400.0],["2024-04-23",2.98,3.065,2.94,2.98,631700.0],["2024-04-24",2.95,3.04,2.93,2.98,2973400.0],["2024-04-25",2.95,2.95,2.165,2.285,2555400.0],["2024-04-26",2.29,2.39,2.26,2.35,903500.0],["2024-04-29",2.35,2.485,2.321,2.455,1037100.0],["2024-04-30",2.41,2.438,2.35,2.35,264000.0],["2024-05-01",2.38,2.57,2.355,2.51,462800.0],["2024-05-02",2.68,2.92,2.42,2.49,3006600.0],["2024-05-03",2.48,2.64,2.455,2.49,895000.0],["2024-05-06",2.52,2.52,2.38,2.39,1237100.0],["2024-05-07",2.42,2.53,2.39,2.44,3404500.0],["2024-05-08",2.38,2.495,2.275,2.31,1614100.0],["2024-05-09",2.33,2.35,2.21,2.28,1785000.0],["2024-05-10",2.51,3.14,2.495,3.03,3551500.0],["2024-05-13",2.97,3.04,2.85,2.96,2976700.0],["2024-05-14",2.89,3.05,2.83,2.845,1510600.0],["2024-05-15",2.9,2.98,2.81,2.97,579300.0],["2024-05-16",2.95,3.0,2.82,2.85,554200.0],["2024-05-17",2.86,2.86,2.69,2.74,483400.0],["2024-05-20",2.75,2.825,2.71,2.77,385400.0],["2024-05-21",2.76,2.845,2.74,2.77,403000.0],["2024-05-22",2.75,2.82,2.71,2.82,415100.0],["2024-05-23",2.82,2.82,2.62,2.69,315200.0],["2024-05-24",2.7,2.745,2.62,2.63,371700.0],["2024-05-28",2.7,2.715,2.64,2.67,403900.0],["2024-05-29",2.61,2.645,2.53,2.57,392900.0],["2024-05-30",2.62,2.765,2.55,2.73,2910600.0],["2024-05-31",2.73,2.8,2.69,2.75,1035200.0],["2024-06-03",2.76,2.775,2.58,2.6,5718900.0],["2024-06-04",2.59,2.59,2.48,2.51,1137000.0],["2024-06-05",2.51,2.66,2.49,2.65,1821900.0],["2024-06-06",2.63,2.7,2.612,2.68,1030300.0],["2024-06-07",2.67,2.75,2.58,2.75,950200.0],["2024-06-10",2.73,2.74,2.62,2.66,477600.0],["2024-06-11",2.64,2.705,2.63,2.7,253700.0],["2024-06-12",2.76,2.84,2.64,2.64,416600.0],["2024-06-13",2.65,2.705,2.51,2.61,398200.0],["2024-06-14",2.54,2.58,2.43,2.495,327900.0],["2024-06-17",2.48,2.59,2.425,2.57,3061700.0],["2024-06-18",2.55,2.555,2.445,2.47,1076900.0],["2024-06-20",2.48,2.5,2.44,2.46,943600.0],["2024-06-21",2.48,2.555,2.465,2.5,2186300.0],["2024-06-24",2.51,2.52,2.36,2.46,1428000.0],["2024-06-25",2.47,2.56,2.425,2.5,719600.0],["2024-06-26",2.5,2.58,2.44,2.58,491800.0],["2024-06-27",2.58,2.68,2.565,2.64,310900.0],["2024-06-28",2.74,2.84,2.655,2.8,1089000.0],["2024-07-01",2.9,2.91,2.7,2.7,527900.0],["2024-07-02",2.71,2.73,2.64,2.66,259200.0],["2024-07-03",2.69,2.81,2.69,2.79,236300.0],["2024-07-05",2.75,2.805,2.69,2.78,548000.0],["2024-07-08",2.83,2.96,2.78,2.81,575700.0],["2024-07-09",2.78,2.8,2.705,2.78,4599400.0],["2024-07-10",2.81,2.87,2.75,2.86,781000.0],["2024-07-11",2.9,3.04,2.88,2.95,1197500.0],["2024-07-12",3.0,3.0,2.88,2.91,919500.0],["2024-07-15",2.95,2.95,2.835,2.89,1198500.0],["2024-07-16",2.95,3.1,2.89,3.09,2089900.0],["2024-07-17",3.01,3.118,3.0,3.04,519000.0],["2024-07-18",3.01,3.09,2.915,2.94,362300.0],["2024-07-19",2.94,2.97,2.855,2.9,251600.0],["2024-07-22",2.91,3.05,2.87,3.02,329500.0],["2024-07-23",2.99,3.19,2.99,3.17,478700.0],["2024-07-24",3.16,3.26,3.09,3.1,370200.0],["2024-07-25",3.1,3.275,3.06,3.22,1611900.0],["2024-07-26",3.25,3.255,3.185,3.24,200800.0],["2024-07-29",3.24,3.24,3.04,3.06,273900.0],["2024-07-30",3.08,3.11,3.0,3.02,226600.0],["2024-07-31",3.12,3.13,2.92,3.02,334900.0],["2024-08-01",3.01,3.04,2.76,2.78,565500.0],["2024-08-02",2.61,2.75,2.58,2.66,596900.0],["2024-08-05",2.51,2.51,2.39,2.48,491300.0],["2024-08-06",2.49,2.63,2.45,2.59,517400.0],["2024-08-07",2.66,2.66,2.47,2.5,530600.0],["2024-08-08",2.54,2.63,2.45,2.62,676100.0],["2024-08-09",2.8,3.12,2.51,2.55,861500.0],["2024-08-12",2.55,2.58,2.28,2.42,4153400.0],["2024-08-13",2.48,2.66,2.43,2.66,948600.0],["2024-08-14",2.6,2.66,2.53,2.58,844600.0],["2024-08-15",2.68,2.69,2.52,2.52,871000.0],["2024-08-16",2.51,2.585,2.45,2.56,715000.0],["2024-08-19",2.63,2.69,2.545,2.67,875900.0],["2024-08-20",2.67,2.73,2.59,2.69,790700.0],["2024-08-21",2.71,2.87,2.675,2.83,654200.0],["2024-08-22",2.85,2.85,2.75,2.75,579800.0],["2024-08-23",2.79,2.965,2.78,2.93,690600.0],["2024-08-26",2.93,3.05,2.9,3.03,428600.0],["2024-08-27",3.0,3.01,2.9,2.94,211700.0],["2024-08-28",2.92,2.96,2.89,2.93,193100.0],["2024-08-29",2.97,3.02,2.88,2.9,441900.0],["2024-08-30",2.89,2.91,2.85,2.88,375100.0],["2024-09-03",2.83,2.9,2.705,2.73,1729900.0],["2024-09-04",2.7,2.765,2.65,2.7,711400.0],["2024-09-05",2.75,2.76,2.62,2.64,215400.0],["2024-09-06",2.63,2.705,2.455,2.47,275700.0],["2024-09-09",2.48,2.61,2.48,2.54,295600.0],["2024-09-10",2.55,2.57,2.47,2.56,434800.0],["2024-09-11",2.55,2.57,2.49,2.56,400900.0],["2024-09-12",2.58,2.62,2.48,2.61,964400.0],["2024-09-13",2.67,2.81,2.665,2.81,363100.0],["2024-09-16",2.82,2.875,2.745,2.86,278200.0],["2024-09-17",2.88,2.99,2.84,2.91,262000.0],["2024-09-18",2.92,3.005,2.835,2.85,617500.0],["2024-09-19",2.95,3.0,2.81,2.93,223000.0],["2024-09-20",2.87,2.925,2.82,2.83,647500.0],["2024-09-23",2.86,2.86,2.735,2.82,367600.0],["2024-09-24",2.85,2.95,2.85,2.91,293200.0],["2024-09-25",2.93,2.95,2.765,2.77,471900.0],["2024-09-26",2.86,2.88,2.811,2.82,220600.0],["2024-09-27",2.85,3.0,2.85,2.89,528200.0],["2024-09-30",2.89,2.96,2.835,2.86,525300.0],["2024-10-01",2.92,2.94,2.765,2.82,280700.0],["2024-10-02",2.82,2.885,2.785,2.85,203500.0],["2024-10-03",2.82,2.865,2.81,2.86,246000.0],["2024-10-04",2.92,3.08,2.875,3.08,231100.0],["2024-10-07",3.06,3.085,2.965,2.99,240900.0],["2024-10-08",2.99,3.075,2.915,2.99,572000.0],["2024-10-09",2.97,3.055,2.965,3.02,308400.0],["2024-10-10",2.95,3.02,2.89,2.9,247700.0],["2024-10-11",2.9,3.076,2.895,3.07,206200.0],["2024-10-14",3.07,3.125,3.04,3.09,2587900.0],["2024-10-15",3.11,3.235,3.1,3.2,365300.0],["2024-10-16",3.25,3.26,3.195,3.25,304500.0],["2024-10-17",3.25,3.25,3.05,3.07,189300.0],["2024-10-18",3.09,3.16,3.08,3.16,200800.0],["2024-10-21",3.14,3.18,3.09,3.11,262400.0],["2024-10-22",3.1,3.15,3.055,3.1,166600.0],["2024-10-23",3.07,3.09,2.87,2.89,156800.0],["2024-10-24",2.93,2.93,2.82,2.87,180300.0],["2024-10-25",2.9,2.91,2.79,2.8,161800.0],["2024-10-28",2.85,2.98,2.85,2.95,905100.0],["2024-10-29",2.92,3.02,2.9,2.98,1092200.0],["2024-10-30",2.97,3.005,2.89,2.89,118000.0],["2024-10-31",2.89,2.91,2.755,2.77,209900.0],["2024-11-01",2.81,2.84,2.77,2.78,144500.0],["2024-11-04",2.78,3.005,2.75,2.99,371800.0],["2024-11-05",2.97,3.09,2.96,3.04,224400.0],["2024-11-06",3.19,3.25,3.07,3.21,560600.0],["2024-11-07",3.21,3.345,3.155,3.26,464300.0],["2024-11-08",3.29,3.34,3.2,3.28,284300.0],["2024-11-11",3.34,3.545,3.33,3.5,621300.0],["2024-11-12",3.55,3.62,3.39,3.45,552500.0],["2024-11-13",3.85,4.57,3.73,4.43,2497800.0],["2024-11-14",4.29,4.35,3.63,4.005,1785400.0],["2024-11-15",4.11,4.12,3.772,3.86,687100.0],["2024-11-18",3.9,4.08,3.76,3.94,1110700.0],["2024-11-19",3.95,4.105,3.884,4.08,702500.0],["2024-11-20",4.07,4.155,3.903,3.97,763600.0],["2024-11-21",4.0,4.085,3.95,4.02,755500.0],["2024-11-22",4.08,4.21,4.01,4.05,1173800.0],["2024-11-25",4.09,4.14,3.93,4.04,880100.0],["2024-11-26",4.0,4.015,3.865,3.96,846400.0],["2024-11-27",3.99,4.04,3.89,3.9,781400.0],["2024-11-29",3.92,3.94,3.83,3.87,629700.0],["2024-12-02",3.93,3.93,3.69,3.86,2805300.0],["2024-12-03",3.91,4.01,3.82,3.97,2896200.0],["2024-12-04",3.97,3.97,3.725,3.81,2343400.0],["2024-12-05",3.82,3.942,3.58,3.59,963600.0],["2024-12-06",3.62,3.7,3.61,3.68,676900.0],["2024-12-09",3.69,3.69,3.48,3.5,448100.0],["2024-12-10",3.5,3.75,3.45,3.68,593200.0],["2024-12-11",3.66,3.72,3.51,3.66,584900.0],["2024-12-12",3.65,3.65,3.49,3.53,500500.0],["2024-12-13",3.5,3.5,3.28,3.4,533200.0],["2024-12-16",3.45,3.56,3.36,3.55,390300.0],["2024-12-17",3.56,3.68,3.51,3.57,410800.0],["2024-12-18",3.59,3.61,3.215,3.24,1355000.0],["2024-12-19",3.35,3.35,3.11,3.11,639600.0],["2024-12-20",3.06,3.25,3.05,3.05,1834600.0],["2024-12-23",3.1,3.23,3.015,3.18,375100.0],["2024-12-24",3.26,3.3,3.17,3.18,237900.0],["2024-12-26",3.19,3.31,3.115,3.28,348900.0],["2024-12-27",3.39,3.39,3.1,3.19,350600.0],["2024-12-30",3.15,3.2,3.13,3.16,387300.0],["2024-12-31",3.18,3.265,3.12,3.2,522400.0],["2025-01-02",3.2,3.28,3.02,3.03,582600.0],["2025-01-03",3.03,3.13,2.97,3.1,309500.0],["2025-01-06",3.11,3.175,3.09,3.12,624900.0],["2025-01-07",3.15,3.24,3.085,3.17,395400.0],["2025-01-08",3.13,3.15,3.03,3.13,1031300.0],["2025-01-10",3.02,3.07,2.945,3.01,765000.0],["2025-01-13",2.98,3.05,2.92,3.0,441300.0],["2025-01-14",3.04,3.08,2.875,2.89,236800.0],["2025-01-15",3.01,3.26,2.98,3.23,777500.0],["2025-01-16",3.23,3.33,3.195,3.33,681800.0],["2025-01-17",3.38,3.39,3.29,3.34,550700.0],["2025-01-21",3.38,3.55,3.35,3.53,554400.0],["2025-01-22",3.52,3.54,3.46,3.5,541900.0],["2025-01-23",3.44,3.535,3.42,3.53,314900.0],["2025-01-24",3.5,3.575,3.435,3.56,353200.0],["2025-01-27",3.51,3.76,3.51,3.74,565000.0],["2025-01-28",3.74,3.83,3.53,3.56,764500.0],["2025-01-29",3.56,3.845,3.56,3.8,399200.0],["2025-01-30",3.85,3.85,3.715,3.77,293300.0],["2025-01-31",3.76,3.835,3.62,3.68,775600.0],["2025-02-03",3.57,3.615,3.4,3.41,304200.0],["2025-02-04",3.41,3.54,3.4,3.48,224600.0],["2025-02-05",3.52,3.625,3.52,3.6,276500.0],["2025-02-06",3.64,3.64,3.544,3.55,189100.0],["2025-02-07",3.42,3.57,3.42,3.46,427100.0],["2025-02-10",3.49,3.58,3.47,3.57,213200.0],["2025-02-11",3.5,3.65,3.5,3.61,304400.0],["2025-02-12",3.51,3.67,3.5,3.66,317700.0],["2025-02-13",3.7,3.715,3.6,3.68,263700.0],["2025-02-14",3.72,3.78,3.695,3.7,216900.0],["2025-02-18",3.72,3.75,3.59,3.65,1086700.0],["2025-02-19",3.61,3.69,3.53,3.53,219300.0],["2025-02-20",3.51,3.54,3.38,3.38,290900.0],["2025-02-21",3.46,3.47,3.2,3.21,266600.0],["2025-02-24",3.25,3.27,3.14,3.18,381200.0],["2025-02-25",3.22,3.26,3.13,3.21,314300.0],["2025-02-26",3.24,3.31,3.175,3.25,231500.0],["2025-02-27",3.25,3.31,3.07,3.07,1511600.0],["2025-02-28",4.06,6.4,3.98,6.21,58997200.0],["2025-03-03",5.99,6.71,5.335,5.41,5980800.0],["2025-03-04",5.41,5.41,4.99,5.04,1916900.0],["2025-03-05",5.23,6.09,5.135,6.01,2518400.0],["2025-03-06",5.92,5.96,5.46,5.635,1264100.0],["2025-03-07",5.64,5.705,5.013,5.155,1344500.0],["2025-03-10",5.16,5.31,5.045,5.13,1218000.0],["2025-03-11",5.17,5.4,5.058,5.3,1139100.0],["2025-03-12",5.3,5.392,5.245,5.26,807200.0],["2025-03-13",5.28,5.32,5.17,5.25,658000.0],["2025-03-14",5.26,5.4,4.99,5.01,1038900.0],["2025-03-17",5.01,5.215,4.91,4.97,1434400.0],["2025-03-18",4.95,5.205,4.88,4.99,1149200.0],["2025-03-19",5.09,5.12,4.861,5.07,892200.0],["2025-03-20",4.97,5.115,4.87,4.88,931000.0],["2025-03-21",4.92,5.03,4.795,4.88,2233900.0],["2025-03-24",4.96,5.51,4.865,5.42,1925000.0],["2025-03-25",5.56,5.57,5.05,5.22,1253200.0],["2025-03-26",5.22,5.29,4.69,4.695,1185900.0],["2025-03-27",4.68,4.75,4.56,4.67,567200.0],["2025-03-28",4.64,4.68,4.445,4.5,1431600.0],["2025-03-31",4.38,4.42,4.24,4.32,1895600.0],["2025-04-01",4.33,4.39,4.23,4.28,950400.0],["2025-04-02",4.24,4.45,4.205,4.35,632900.0],["2025-04-03",4.18,4.21,4.01,4.07,1045100.0],["2025-04-04",4.0,4.04,3.67,3.87,1820500.0],["2025-04-07",3.66,4.06,3.52,3.89,1387300.0],["2025-04-08",4.03,4.107,3.62,3.7,1105300.0],["2025-04-09",3.62,4.255,3.53,4.08,1208800.0],["2025-04-10",3.9,3.9,3.67,3.75,593400.0],["2025-04-11",3.74,4.28,3.57,4.26,3996100.0],["2025-04-14",4.36,4.39,4.09,4.33,1502000.0],["2025-04-15",4.28,4.33,4.145,4.32,1344900.0],["2025-04-16",4.31,4.38,4.155,4.25,973200.0],["2025-04-17",4.2,4.31,4.105,4.22,626900.0],["2025-04-21",4.17,4.28,4.142,4.21,636200.0],["2025-04-22",4.32,4.425,4.15,4.33,3693200.0],["2025-04-23",4.5,4.68,4.375,4.45,1380700.0],["2025-04-24",4.46,4.605,4.41,4.53,3874000.0],["2025-04-25",4.48,4.56,4.205,4.56,886000.0],["2025-04-28",4.55,4.73,4.55,4.67,954000.0],["2025-04-29",4.68,4.905,4.645,4.88,1879300.0],["2025-04-30",4.89,4.925,4.66,4.91,1664400.0],["2025-05-01",4.88,4.97,4.76,4.96,1091000.0],["2025-05-02",5.04,5.505,5.0,5.28,2769900.0],["2025-05-05",5.27,5.4,5.06,5.32,1267200.0],["2025-05-06",5.24,5.42,5.15,5.2,1472300.0],["2025-05-07",5.22,5.335,5.135,5.18,1002000.0],["2025-05-08",5.28,5.55,5.14,5.34,2276900.0],["2025-05-09",4.55,4.55,2.9,3.06,11240200.0],["2025-05-12",3.21,3.32,2.98,2.985,2286300.0],["2025-05-13",2.99,3.245,2.88,3.15,2367100.0],["2025-05-14",3.14,3.22,3.0,3.01,1425600.0],["2025-05-15",3.02,3.06,2.96,3.03,1046500.0],["2025-05-16",3.03,3.115,3.005,3.08,751900.0],["2025-05-19",3.05,3.26,3.05,3.23,919900.0],["2025-05-20",3.23,3.275,3.135,3.26,595400.0],["2025-05-21",3.19,3.24,2.98,3.01,748400.0],["2025-05-22",3.0,3.055,2.965,2.97,595400.0],["2025-05-23",2.93,2.99,2.9,2.9,609300.0],["2025-05-27",2.99,2.99,2.86,2.97,875100.0],["2025-05-28",2.96,2.98,2.83,2.87,627800.0],["2025-05-29",2.88,2.91,2.811,2.85,814700.0],["2025-05-30",2.83,2.88,2.725,2.74,806600.0],["2025-06-02",2.75,2.815,2.65,2.66,1193000.0],["2025-06-03",2.69,2.84,2.61,2.81,1063700.0],["2025-06-04",2.8,2.88,2.735,2.86,763800.0],["2025-06-05",2.86,2.98,2.815,2.88,739900.0],["2025-06-06",2.96,3.14,2.94,3.03,1215200.0],["2025-06-09",3.38,3.71,3.35,3.44,2248100.0],["2025-06-10",3.43,3.595,3.32,3.47,1108600.0],["2025-06-11",3.53,3.557,3.23,3.25,906200.0],["2025-06-12",3.21,3.275,3.11,3.17,898200.0],["2025-06-13",3.11,3.19,3.065,3.07,494800.0],["2025-06-16",3.11,3.256,3.08,3.24,596200.0],["2025-06-17",3.17,3.269,3.1,3.13,526900.0],["2025-06-18",3.13,3.31,3.08,3.27,656400.0],["2025-06-20",3.3,3.36,3.215,3.23,1494600.0],["2025-06-23",3.19,3.34,3.13,3.34,667800.0],["2025-06-24",3.37,3.475,3.295,3.46,712200.0],["2025-06-25",3.46,3.69,3.37,3.54,951300.0],["2025-06-26",3.54,3.685,3.52,3.61,910200.0],["2025-06-27",3.6,3.73,3.54,3.67,2219100.0],["2025-06-30",3.67,3.77,3.62,3.66,1674600.0],["2025-07-01",3.63,3.88,3.59,3.78,934500.0],["2025-07-02",3.79,4.085,3.76,4.05,763200.0],["2025-07-03",4.08,4.25,4.01,4.25,494600.0],["2025-07-07",4.25,4.33,4.17,4.25,1312800.0],["2025-07-08",4.4,4.645,4.275,4.63,1149400.0],["2025-07-09",4.63,4.695,4.44,4.46,743400.0],["2025-07-10",4.44,4.59,4.38,4.4,637000.0],["2025-07-11",4.37,4.405,4.28,4.3,525700.0],["2025-07-14",4.28,4.53,4.28,4.49,832900.0],["2025-07-15",3.9,4.275,3.77,4.03,2824400.0],["2025-07-16",4.05,4.47,4.01,4.465,1029400.0],["2025-07-17",4.45,4.48,4.29,4.36,841400.0],["2025-07-18",4.45,4.48,4.32,4.37,347400.0],["2025-07-21",4.41,4.59,4.3,4.56,957600.0],["2025-07-22",4.56,4.905,4.555,4.82,774800.0],["2025-07-23",4.91,5.015,4.82,4.98,646200.0],["2025-07-24",4.96,4.96,4.735,4.75,506500.0],["2025-07-25",4.79,5.035,4.671,5.03,1350700.0],["2025-07-28",5.05,5.148,4.92,5.02,610400.0],["2025-07-29",5.05,5.076,4.76,4.77,321500.0],["2025-07-30",4.78,4.82,4.59,4.66,486500.0],["2025-07-31",4.62,4.72,4.575,4.62,459000.0],["2025-08-01",4.55,4.61,4.36,4.51,1549200.0],["2025-08-04",4.56,4.69,4.48,4.6,742300.0],["2025-08-05",4.64,4.67,4.495,4.53,462400.0],["2025-08-06",4.56,4.585,4.47,4.5,832000.0],["2025-08-07",4.52,4.715,4.46,4.52,835300.0],["2025-08-08",4.06,4.665,3.58,4.555,1398400.0],["2025-08-11",4.59,4.815,4.515,4.615,756800.0],["2025-08-12",4.62,4.94,4.46,4.89,875500.0],["2025-08-13",4.99,4.995,4.82,4.91,592500.0],["2025-08-14",4.84,4.86,4.65,4.7,488400.0],["2025-08-15",4.71,4.895,4.69,4.73,520500.0],["2025-08-18",4.74,4.75,4.551,4.58,307200.0],["2025-08-19",4.67,4.75,4.46,4.48,490600.0],["2025-08-20",4.41,4.615,4.41,4.58,362900.0],["2025-08-21",4.54,4.58,4.445,4.47,388000.0],["2025-08-22",4.54,4.945,4.51,4.89,1261600.0],["2025-08-25",4.84,4.84,4.66,4.67,927200.0],["2025-08-26",4.71,4.885,4.7,4.82,443800.0],["2025-08-27",4.82,5.09,4.82,4.84,535200.0],["2025-08-28",4.9,5.145,4.9,5.12,485900.0],["2025-08-29",5.1,5.17,5.055,5.15,314200.0],["2025-09-02",5.03,5.195,4.895,4.9,1122300.0],["2025-09-03",4.94,5.06,4.91,4.96,1914200.0],["2025-09-04",4.97,5.135,4.931,5.03,1266800.0],["2025-09-05",5.03,5.11,4.855,5.0,402300.0],["2025-09-08",5.05,5.09,4.76,4.77,2272800.0],["2025-09-09",4.79,4.935,4.78,4.89,408400.0],["2025-09-10",4.9,4.93,4.745,4.86,729700.0],["2025-09-11",4.91,5.095,4.905,5.04,693000.0],["2025-09-12",5.04,5.09,4.89,4.93,731700.0],["2025-09-15",4.93,4.975,4.85,4.96,645800.0],["2025-09-16",4.97,4.97,4.84,4.86,477500.0],["2025-09-17",4.9,4.93,4.59,4.62,509400.0],["2025-09-18",4.68,4.76,4.6,4.75,420500.0],["2025-09-19",4.77,4.77,4.561,4.58,629900.0],["2025-09-22",4.6,4.72,4.51,4.72,1711000.0],["2025-09-23",4.77,4.89,4.735,4.76,328100.0],["2025-09-24",4.75,4.99,4.72,4.9,1177400.0],["2025-09-25",4.81,4.84,4.635,4.68,460200.0],["2025-09-26",4.68,4.68,3.945,4.1,2457000.0],["2025-09-29",4.12,4.29,4.095,4.26,1249500.0],["2025-09-30",4.26,4.26,3.99,4.22,706800.0],["2025-10-01",4.25,4.345,4.135,4.24,1138400.0],["2025-10-02",4.3,4.3,4.115,4.23,425500.0],["2025-10-03",4.3,4.405,4.27,4.29,985600.0],["2025-10-06",4.35,4.35,4.165,4.2,763500.0],["2025-10-07",4.2,4.22,4.02,4.14,469400.0],["2025-10-08",4.17,4.2,4.08,4.13,404700.0],["2025-10-09",4.13,4.13,3.955,4.04,511700.0],["2025-10-10",4.06,4.1,3.89,3.96,546500.0],["2025-10-13",4.02,4.048,3.931,3.95,287600.0],["2025-10-14",3.85,4.06,3.84,4.0,324500.0],["2025-10-15",4.03,4.115,4.01,4.07,432800.0],["2025-10-16",4.07,4.21,4.05,4.06,713000.0],["2025-10-17",4.04,4.11,3.97,4.04,288400.0],["2025-10-20",4.1,4.135,4.02,4.08,378500.0],["2025-10-21",4.07,4.17,4.04,4.07,366000.0],["2025-10-22",4.07,4.145,4.03,4.08,395200.0],["2025-10-23",4.08,4.235,4.08,4.11,519000.0],["2025-10-24",4.18,4.39,4.131,4.26,446300.0],["2025-10-27",4.29,4.345,4.225,4.28,1941800.0],["2025-10-28",4.27,4.365,4.19,4.19,843800.0],["2025-10-29",4.19,4.39,4.13,4.17,599000.0],["2025-10-30",4.18,4.295,4.15,4.23,1428400.0],["2025-10-31",4.23,4.28,4.15,4.25,312000.0],["2025-11-03",4.26,4.3,3.94,4.0,1649500.0],["2025-11-04",3.99,4.07,3.84,3.88,367600.0],["2025-11-05",3.88,4.075,3.855,3.97,1992700.0],["2025-11-06",3.95,4.044,3.84,3.89,613400.0],["2025-11-07",5.11,6.2,4.99,5.63,33040200.0],["2025-11-10",5.78,6.6,5.713,6.54,4327900.0],["2025-11-11",6.47,7.077,6.28,6.5,2254700.0],["2025-11-12",6.5,6.56,6.17,6.48,1409700.0],["2025-11-13",6.5,6.53,6.06,6.21,1080000.0],["2025-11-14",6.12,6.32,5.91,6.1,1160000.0],["2025-11-17",6.09,6.2,5.92,5.99,1572300.0],["2025-11-18",5.95,5.99,5.4,5.52,1721400.0],["2025-11-19",5.52,5.56,5.09,5.13,1592200.0],["2025-11-20",5.53,5.83,5.12,5.12,1690100.0],["2025-11-21",5.14,5.69,5.131,5.59,2634300.0],["2025-11-24",5.54,5.65,5.242,5.39,2003300.0],["2025-11-25",5.48,5.57,5.185,5.28,909600.0],["2025-11-26",5.28,5.44,5.15,5.42,1027800.0],["2025-11-28",5.34,5.43,5.11,5.18,434500.0],["2025-12-01",5.18,5.21,5.035,5.08,1337600.0],["2025-12-02",5.11,5.19,4.92,5.02,1315900.0],["2025-12-03",5.04,5.1,4.975,4.99,866900.0],["2025-12-04",4.97,4.99,4.87,4.92,3248800.0],["2025-12-05",4.94,4.97,4.71,4.74,729600.0],["2025-12-08",4.79,4.79,4.645,4.66,951500.0],["2025-12-09",4.64,4.71,4.605,4.65,856300.0],["2025-12-10",4.64,4.768,4.635,4.73,836800.0],["2025-12-11",4.72,4.81,4.705,4.77,974000.0],["2025-12-12",4.75,4.845,4.66,4.82,3604400.0],["2025-12-15",4.86,5.0,4.75,4.83,1699600.0],["2025-12-16",5.24,5.325,4.85,5.17,3762400.0],["2025-12-17",5.05,5.39,5.03,5.27,2102400.0],["2025-12-18",5.34,5.795,5.34,5.77,1793800.0],["2025-12-19",5.75,5.77,5.485,5.6,1169300.0],["2025-12-22",5.65,5.765,5.55,5.71,730800.0],["2025-12-23",5.74,5.755,5.535,5.75,3540100.0],["2025-12-24",5.78,5.905,5.73,5.87,1331100.0],["2025-12-26",5.7,5.7,5.24,5.275,1107200.0],["2025-12-29",5.28,5.28,5.04,5.21,1127100.0],["2025-12-30",5.15,5.272,5.14,5.18,707100.0],["2025-12-31",5.2,5.35,5.115,5.18,798500.0],["2026-01-02",5.18,5.2,4.61,4.635,2802700.0],["2026-01-05",4.59,4.658,4.31,4.41,1065600.0],["2026-01-06",4.33,4.37,4.24,4.36,810500.0],["2026-01-07",4.36,4.403,4.25,4.3,796700.0],["2026-01-08",4.25,4.355,4.165,4.21,648000.0],["2026-01-09",4.18,4.23,4.1,4.21,751000.0],["2026-01-12",4.12,4.275,4.095,4.23,627500.0],["2026-01-13",4.21,4.21,4.005,4.08,625300.0],["2026-01-14",4.03,4.035,3.85,3.87,850700.0],["2026-01-15",3.9,3.995,3.84,3.97,764200.0],["2026-01-16",3.97,3.98,3.775,3.79,764100.0],["2026-01-20",3.66,3.735,3.595,3.71,521900.0],["2026-01-21",3.72,3.865,3.69,3.84,966000.0],["2026-01-22",3.86,4.1,3.84,4.0,915300.0],["2026-01-23",3.97,4.03,3.885,3.92,597000.0],["2026-01-26",3.91,4.015,3.86,3.95,447900.0],["2026-01-27",3.92,4.04,3.89,3.99,503000.0],["2026-01-28",3.96,4.018,3.87,3.89,444700.0],["2026-01-29",3.91,4.01,3.84,4.01,523900.0],["2026-01-30",3.96,4.041,3.915,4.0,666800.0],["2026-02-02",4.0,4.375,4.0,4.23,905200.0],["2026-02-03",4.17,4.34,4.025,4.05,581600.0],["2026-02-04",4.09,4.1,3.83,3.9,479000.0],["2026-02-05",3.85,3.905,3.695,3.71,818700.0],["2026-02-06",3.8,3.855,3.73,3.77,351000.0],["2026-02-09",3.74,3.875,3.68,3.83,677100.0],["2026-02-10",3.83,3.98,3.82,3.84,383300.0],["2026-02-11",3.82,3.855,3.66,3.76,328500.0],["2026-02-12",3.79,3.8,3.68,3.74,338600.0],["2026-02-13",3.75,3.875,3.72,3.73,586000.0],["2026-02-17",3.71,3.81,3.71,3.74,237800.0],["2026-02-18",3.75,3.93,3.72,3.84,1031200.0],["2026-02-19",3.81,3.99,3.75,3.98,340900.0],["2026-02-20",3.96,4.105,3.94,3.99,355000.0],["2026-02-23",3.99,4.02,3.881,3.92,502700.0],["2026-02-24",3.92,4.095,3.91,4.03,341400.0],["2026-02-25",4.05,4.14,4.03,4.11,588100.0],["2026-02-26",4.1,4.13,3.69,3.7,886800.0],["2026-02-27",3.73,3.94,3.18,3.21,1689400.0],["2026-03-02",3.1,3.165,2.905,3.0,853000.0],["2026-03-03",2.91,2.966,2.81,2.87,917100.0],["2026-03-04",2.89,2.995,2.85,2.87,2377200.0],["2026-03-05",2.89,3.02,2.85,2.9,792200.0],["2026-03-06",2.86,2.88,2.735,2.79,687400.0],["2026-03-09",2.79,2.79,2.61,2.76,725100.0],["2026-03-10",2.8,2.8,2.65,2.71,604600.0],["2026-03-11",2.71,2.77,2.615,2.67,667300.0],["2026-03-12",2.75,2.815,2.635,2.65,719100.0],["2026-03-13",2.62,2.71,2.605,2.64,504500.0],["2026-03-16",2.64,2.712,2.57,2.58,608800.0],["2026-03-17",2.63,2.69,2.525,2.53,713400.0],["2026-03-18",2.51,2.51,2.385,2.4,684400.0],["2026-03-19",2.37,2.435,2.305,2.4,795900.0],["2026-03-20",2.4,2.455,2.34,2.39,757000.0],["2026-03-23",2.46,2.5,2.435,2.47,349200.0],["2026-03-24",2.44,2.445,2.385,2.41,451300.0],["2026-03-25",2.46,2.498,2.395,2.44,338500.0],["2026-03-26",2.45,2.505,2.4,2.42,493500.0],["2026-03-27",2.4,2.425,2.28,2.29,497500.0],["2026-03-30",2.3,2.32,2.255,2.29,417200.0],["2026-03-31",2.32,2.39,2.29,2.37,402500.0],["2026-04-01",2.41,2.48,2.3,2.31,1035300.0],["2026-04-02",2.28,2.29,2.21,2.24,507200.0],["2026-04-06",2.27,2.37,2.23,2.24,2709100.0],["2026-04-07",2.49,2.63,2.23,2.26,18501200.0],["2026-04-08",2.37,2.56,2.3,2.39,4739300.0],["2026-04-09",2.4,2.425,2.225,2.29,1882900.0],["2026-04-10",2.29,2.435,2.27,2.38,2542300.0],["2026-04-13",2.36,2.425,2.31,2.38,1672000.0],["2026-04-14",2.38,2.51,2.35,2.51,1220000.0],["2026-04-15",2.5,2.625,2.49,2.6,967100.0],["2026-04-16",2.61,2.658,2.46,2.55,1799000.0],["2026-04-17",2.59,2.595,2.485,2.5,1454100.0],["2026-04-20",2.49,2.55,2.45,2.52,766500.0],["2026-04-21",2.52,2.565,2.41,2.41,830100.0],["2026-04-22",2.43,2.508,2.39,2.41,1098000.0],["2026-04-23",2.41,2.41,2.32,2.33,1147600.0],["2026-04-24",2.33,2.4,2.3,2.35,948000.0],["2026-04-27",2.36,2.46,2.348,2.39,1113600.0],["2026-04-28",2.38,2.445,2.36,2.4,992900.0],["2026-04-29",2.39,2.41,2.275,2.3,1170500.0],["2026-04-30",2.3,2.37,2.29,2.35,980100.0],["2026-05-01",2.35,2.67,2.325,2.57,2722000.0],["2026-05-04",2.56,2.73,2.49,2.56,2098100.0],["2026-05-05",2.56,2.645,2.54,2.59,1341400.0],["2026-05-06",2.61,2.639,2.52,2.56,839500.0],["2026-05-07",2.6,2.665,2.485,2.53,1815800.0],["2026-05-08",2.04,2.46,2.04,2.37,2965100.0],["2026-05-11",2.37,2.38,2.245,2.33,1276500.0],["2026-05-12",2.3,2.45,2.29,2.41,1185900.0],["2026-05-13",2.37,2.71,2.365,2.7,1958200.0],["2026-05-14",2.72,2.785,2.55,2.59,3053900.0],["2026-05-15",2.55,2.65,2.39,2.41,1948900.0],["2026-05-18",2.38,2.5,2.38,2.48,1932200.0],["2026-05-19",2.48,2.53,2.42,2.43,1230400.0],["2026-05-20",2.44,2.57,2.44,2.55,909100.0],["2026-05-21",2.52,2.67,2.49,2.66,807200.0],["2026-05-22",2.65,2.69,2.605,2.66,487800.0],["2026-05-26",2.66,2.69,2.55,2.66,584400.0],["2026-05-27",2.62,2.719,2.61,2.66,1986500.0],["2026-05-28",2.61,2.665,2.54,2.62,1548700.0],["2026-05-29",2.61,2.678,2.545,2.57,928900.0],["2026-06-01",2.56,2.56,2.34,2.36,956400.0],["2026-06-02",2.32,2.32,2.18,2.24,878700.0],["2026-06-03",2.25,2.365,2.21,2.33,809300.0],["2026-06-04",2.34,2.49,2.33,2.48,1187500.0],["2026-06-05",2.45,2.509,2.41,2.42,673600.0],["2026-06-08",2.41,2.445,2.34,2.38,438200.0],["2026-06-09",2.38,2.53,2.38,2.48,519400.0],["2026-06-10",2.46,2.575,2.44,2.47,503200.0],["2026-06-11",2.44,2.465,2.34,2.38,834100.0],["2026-06-12",2.39,2.42,2.32,2.34,760800.0],["2026-06-15",2.385,2.44,2.354,2.41,1123700.0],["2026-06-16",2.42,2.42,2.31,2.4,501000.0],["2026-06-17",2.37,2.458,2.32,2.34,758600.0],["2026-06-18",2.36,2.45,2.355,2.44,681800.0],["2026-06-22",2.44,2.48,2.375,2.43,539700.0],["2026-06-23",2.42,2.45,2.32,2.43,1013100.0],["2026-06-24",2.43,2.545,2.43,2.44,551200.0],["2026-06-25",2.43,2.52,2.41,2.43,473400.0],["2026-06-26",2.41,2.46,2.375,2.43,2844100.0],["2026-06-29",2.44,2.47,2.355,2.42,549200.0],["2026-06-30",2.39,2.435,2.305,2.43,599000.0],["2026-07-01",2.43,2.47,2.35,2.44,510300.0],["2026-07-02",2.44,2.48,2.34,2.36,758000.0],["2026-07-06",2.37,2.485,2.345,2.48,656000.0],["2026-07-07",2.48,2.59,2.41,2.5,555800.0],["2026-07-08",2.47,2.53,2.395,2.47,658400.0],["2026-07-09",2.47,2.515,2.43,2.46,331200.0],["2026-07-10",2.47,2.47,2.36,2.4,1340400.0],["2026-07-13",2.4,2.4,2.235,2.27,1029300.0],["2026-07-14",2.27,2.35,2.235,2.34,1195400.0],["2026-07-15",2.34,2.54,2.32,2.49,796500.0],["2026-07-16",2.49,2.68,2.49,2.67,849800.0],["2026-07-17",2.61,2.685,2.575,2.62,542800.0],["2026-07-20",2.62,2.649,2.545,2.63,403400.0],["2026-07-21",2.61,2.69,2.61,2.68,523800.0],["2026-07-22",2.67,2.675,2.41,2.47,739900.0],["2026-07-23",2.45,2.48,2.345,2.43,783000.0],["2026-07-24",2.43,2.44,2.32,2.39,1179200.0],["2026-07-27",2.41,2.595,2.41,2.55,411000.0],["2026-07-28",2.57,2.605,2.53,2.53,300000.0],["2026-07-29",2.54,2.58,2.47,2.52,419900.0],["2026-07-30",2.51,2.515,2.39,2.45,538700.0],["2026-07-31",2.48,2.48,2.295,2.37,1058100.0],["2026-08-03",2.4,2.45,2.32,2.34,780600.0],["2026-08-04",2.37,2.425,2.35,2.37,831600.0],["2026-08-05",2.38,2.4,2.32,2.37,660700.0],["2026-08-06",2.37,2.43,2.335,2.41,727700.0],["2026-08-07",1.75,1.88,1.54,1.86,4853500.0],["2026-08-10",1.87,2.01,1.85,1.918,421838.638091],["2026-08-11",1.86,1.9,1.756,1.89,973807.422969]]}