{"t":"OVID","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-05",14.0,14.48,12.08,12.25,1592100.0],["2017-05-08",12.26,12.9,12.2,12.79,86900.0],["2017-05-09",12.8,13.5,12.5,13.34,44900.0],["2017-05-10",13.35,13.73,12.756,13.73,71700.0],["2017-05-11",13.93,14.0,13.675,13.89,31400.0],["2017-05-12",13.51,13.88,13.173,13.78,50000.0],["2017-05-15",13.88,14.0,13.7,13.91,48000.0],["2017-05-16",13.71,13.91,13.54,13.78,63400.0],["2017-05-17",13.75,13.8,13.255,13.73,41800.0],["2017-05-18",13.8,15.929,13.6,14.95,51400.0],["2017-05-19",15.0,15.15,14.63,15.0,75200.0],["2017-05-22",15.0,15.05,14.76,14.97,25800.0],["2017-05-23",14.56,14.95,13.91,14.95,44700.0],["2017-05-24",14.95,15.01,13.49,14.5,43300.0],["2017-05-25",14.54,14.95,14.22,14.57,38700.0],["2017-05-26",14.62,14.9,14.46,14.48,22000.0],["2017-05-30",14.5,14.5,13.25,13.42,94800.0],["2017-05-31",13.36,13.78,12.525,12.75,59600.0],["2017-06-01",12.71,12.76,11.46,11.68,72000.0],["2017-06-02",11.56,12.49,11.55,12.15,138300.0],["2017-06-05",12.27,12.81,12.1,12.4,128100.0],["2017-06-06",12.3,12.459,11.49,11.6,75400.0],["2017-06-07",11.69,12.01,10.71,11.38,99400.0],["2017-06-08",11.29,12.5,10.8,12.44,102800.0],["2017-06-09",12.3,13.93,11.95,13.84,80300.0],["2017-06-12",13.84,14.799,12.21,13.21,61600.0],["2017-06-13",13.11,14.5,12.21,14.4,51400.0],["2017-06-14",14.54,14.54,13.25,13.91,42100.0],["2017-06-15",13.78,14.27,13.69,13.85,26300.0],["2017-06-16",13.85,14.0,13.04,13.26,143900.0],["2017-06-19",13.34,13.83,12.77,13.2,46200.0],["2017-06-20",13.14,14.348,12.52,12.83,44100.0],["2017-06-21",12.79,13.408,12.25,12.6,60900.0],["2017-06-22",12.64,14.03,12.35,12.66,82100.0],["2017-06-23",12.74,12.97,11.167,11.84,639300.0],["2017-06-26",11.97,12.19,10.808,11.45,145900.0],["2017-06-27",11.5,11.69,10.3,11.01,179500.0],["2017-06-28",10.94,10.94,10.05,10.6,65600.0],["2017-06-29",10.53,10.77,10.13,10.7,78500.0],["2017-06-30",10.83,11.0,10.37,10.49,25900.0],["2017-07-03",10.59,10.8,10.08,10.23,28000.0],["2017-07-05",10.15,10.58,9.97,10.2,50800.0],["2017-07-06",10.1,10.3,9.995,10.06,23600.0],["2017-07-07",10.1,10.1,9.58,9.71,45300.0],["2017-07-10",9.66,9.86,8.785,8.99,74400.0],["2017-07-11",8.97,9.46,8.95,9.34,47300.0],["2017-07-12",9.32,9.9,9.12,9.65,78100.0],["2017-07-13",9.62,9.815,9.225,9.29,48000.0],["2017-07-14",9.23,9.71,9.05,9.2,46300.0],["2017-07-17",9.27,9.572,9.13,9.32,42100.0],["2017-07-18",9.07,9.33,9.05,9.3,22600.0],["2017-07-19",9.6,9.666,9.11,9.43,70400.0],["2017-07-20",9.36,9.63,9.12,9.35,45200.0],["2017-07-21",9.53,9.57,9.06,9.15,36200.0],["2017-07-24",9.17,9.546,8.844,9.08,39000.0],["2017-07-25",9.2,9.2,8.84,8.86,23800.0],["2017-07-26",8.86,9.31,8.78,8.88,23700.0],["2017-07-27",8.95,9.218,7.82,8.21,56900.0],["2017-07-28",8.16,8.95,8.01,8.11,67100.0],["2017-07-31",8.4,8.66,8.11,8.19,42500.0],["2017-08-01",8.14,8.409,8.06,8.12,47000.0],["2017-08-02",8.19,8.19,7.81,7.86,49400.0],["2017-08-03",7.86,8.0,7.34,7.39,64800.0],["2017-08-04",7.37,7.624,6.96,6.99,53000.0],["2017-08-07",6.95,7.81,6.95,7.53,74000.0],["2017-08-08",7.48,7.61,7.09,7.17,35900.0],["2017-08-09",7.09,7.31,6.27,6.36,50700.0],["2017-08-10",6.51,6.68,5.28,5.32,58900.0],["2017-08-11",5.6,6.58,5.41,6.26,139300.0],["2017-08-14",6.24,7.03,5.75,6.67,136900.0],["2017-08-15",6.6,6.91,6.19,6.54,53700.0],["2017-08-16",6.8,6.82,6.24,6.45,48800.0],["2017-08-17",6.35,6.849,6.05,6.35,40200.0],["2017-08-18",6.18,6.43,6.18,6.36,19100.0],["2017-08-21",6.3,6.703,6.3,6.63,24200.0],["2017-08-22",6.7,8.34,6.43,8.25,92700.0],["2017-08-23",8.27,8.27,7.145,7.32,65300.0],["2017-08-24",7.25,7.5,7.03,7.18,31300.0],["2017-08-25",7.25,7.34,6.65,7.19,52800.0],["2017-08-28",7.19,7.25,6.63,7.17,42600.0],["2017-08-29",7.72,8.85,7.32,8.71,100200.0],["2017-08-30",9.05,9.9,8.388,9.77,131700.0],["2017-08-31",9.83,9.9,8.81,9.42,123400.0],["2017-09-01",9.29,9.3,8.32,8.51,43600.0],["2017-09-05",8.38,8.5,8.09,8.38,27900.0],["2017-09-06",8.15,8.36,8.0,8.26,40000.0],["2017-09-07",8.042,8.34,8.03,8.33,16000.0],["2017-09-08",8.15,8.36,8.057,8.14,20400.0],["2017-09-11",8.12,8.15,7.632,7.95,23200.0],["2017-09-12",8.08,8.78,7.96,8.56,38500.0],["2017-09-13",8.26,8.95,8.22,8.78,28600.0],["2017-09-14",8.87,9.96,8.87,9.58,73700.0],["2017-09-15",9.61,9.7,9.1,9.4,52100.0],["2017-09-18",9.257,9.53,9.067,9.26,38800.0],["2017-09-19",9.15,9.38,8.75,8.84,30800.0],["2017-09-20",9.01,9.1,8.7,8.96,33200.0],["2017-09-21",9.1,9.1,8.45,8.66,25000.0],["2017-09-22",8.4,8.6,8.33,8.46,32800.0],["2017-09-25",8.46,8.74,8.45,8.59,22500.0],["2017-09-26",8.51,8.55,8.25,8.49,23100.0],["2017-09-27",8.43,8.89,8.43,8.78,29700.0],["2017-09-28",8.55,8.82,8.43,8.59,79000.0],["2017-09-29",8.718,8.766,8.55,8.57,13800.0],["2017-10-02",8.65,9.17,8.61,8.61,46300.0],["2017-10-03",8.823,8.982,8.29,8.64,33600.0],["2017-10-04",8.65,9.0,8.44,8.61,62300.0],["2017-10-05",8.64,8.84,8.482,8.62,52500.0],["2017-10-06",8.845,8.845,8.33,8.38,46500.0],["2017-10-09",8.36,8.49,8.36,8.43,17300.0],["2017-10-10",9.04,9.25,8.5,9.14,132600.0],["2017-10-11",9.15,9.35,9.01,9.24,81900.0],["2017-10-12",9.31,9.4,9.199,9.24,38800.0],["2017-10-13",9.23,9.29,8.66,8.78,53900.0],["2017-10-16",9.5,9.5,8.723,8.75,75200.0],["2017-10-17",8.74,8.81,8.51,8.72,72100.0],["2017-10-18",8.86,8.86,8.051,8.23,44800.0],["2017-10-19",8.241,8.46,7.274,7.4,65900.0],["2017-10-20",7.5,7.68,7.33,7.4,123400.0],["2017-10-23",7.4,7.55,6.65,7.0,132400.0],["2017-10-24",6.65,6.89,6.26,6.31,110000.0],["2017-10-25",6.2,6.25,5.731,6.12,153000.0],["2017-10-26",6.03,6.37,5.75,6.25,56200.0],["2017-10-27",6.26,6.69,6.08,6.58,89100.0],["2017-10-30",6.79,7.07,6.22,6.37,38000.0],["2017-10-31",6.45,6.65,6.25,6.48,38700.0],["2017-11-01",6.66,6.7,6.209,6.51,28100.0],["2017-11-02",6.98,7.2,6.53,7.1,56000.0],["2017-11-03",7.15,8.112,7.03,7.74,70900.0],["2017-11-06",8.05,8.92,7.77,8.84,75400.0],["2017-11-07",8.47,9.02,7.721,7.77,67500.0],["2017-11-08",7.92,8.01,7.45,7.84,28500.0],["2017-11-09",7.91,7.927,7.22,7.44,57600.0],["2017-11-10",7.27,9.25,7.25,9.03,101300.0],["2017-11-13",9.05,9.84,8.99,9.66,106400.0],["2017-11-14",9.57,9.57,9.16,9.44,23800.0],["2017-11-15",9.39,9.61,9.22,9.48,15300.0],["2017-11-16",9.55,9.94,9.41,9.43,25100.0],["2017-11-17",9.5,9.87,9.5,9.64,15200.0],["2017-11-20",9.65,9.75,9.49,9.62,9500.0],["2017-11-21",9.53,9.95,9.53,9.74,23600.0],["2017-11-22",9.8,11.45,9.69,11.21,79700.0],["2017-11-24",11.23,11.23,10.58,10.72,19800.0],["2017-11-27",10.75,10.85,10.46,10.79,15400.0],["2017-11-28",10.81,10.84,10.46,10.71,20300.0],["2017-11-29",10.83,11.73,10.6,11.21,96200.0],["2017-11-30",11.26,12.44,10.965,12.31,98000.0],["2017-12-01",12.32,12.32,10.04,11.52,84000.0],["2017-12-04",11.44,11.61,10.58,10.885,72300.0],["2017-12-05",10.87,11.23,10.6,11.08,93400.0],["2017-12-06",11.09,11.485,10.58,11.41,68600.0],["2017-12-07",11.44,12.15,11.085,11.98,50300.0],["2017-12-08",12.09,12.09,11.335,11.74,102000.0],["2017-12-11",11.8,12.19,10.33,10.45,131100.0],["2017-12-12",11.5,11.5,10.2,10.33,57100.0],["2017-12-13",10.27,10.71,10.02,10.42,64800.0],["2017-12-14",10.38,10.89,10.22,10.39,93000.0],["2017-12-15",10.21,10.61,9.71,9.72,192200.0],["2017-12-18",9.85,10.24,9.2,9.29,102100.0],["2017-12-19",9.35,10.07,9.24,9.96,114100.0],["2017-12-20",10.42,10.42,9.65,9.97,54700.0],["2017-12-21",9.76,10.01,9.76,9.98,41700.0],["2017-12-22",9.85,10.05,9.85,9.92,30200.0],["2017-12-26",9.96,10.37,9.767,10.01,124300.0],["2017-12-27",10.0,10.15,9.895,9.96,75000.0],["2017-12-28",10.02,10.06,9.96,9.98,66800.0],["2017-12-29",10.04,10.06,9.87,9.87,37700.0],["2018-01-02",9.78,10.0,9.431,9.81,51000.0],["2018-01-03",8.885,9.819,8.885,9.68,33500.0],["2018-01-04",9.8,9.9,9.415,9.69,38900.0],["2018-01-05",9.75,9.86,9.33,9.64,117700.0],["2018-01-08",9.74,9.74,8.7,8.75,76000.0],["2018-01-09",8.85,9.431,8.63,9.2,62600.0],["2018-01-10",9.15,9.54,8.89,9.51,16300.0],["2018-01-11",9.57,10.0,9.57,9.82,30900.0],["2018-01-12",9.8,9.97,9.32,9.52,32100.0],["2018-01-16",9.48,9.73,8.42,8.72,77300.0],["2018-01-17",8.89,9.37,8.89,9.15,31800.0],["2018-01-18",9.15,9.42,8.83,8.9,111200.0],["2018-01-19",8.81,9.27,8.74,9.18,92900.0],["2018-01-22",9.26,9.901,9.2,9.5,98200.0],["2018-01-23",9.7,9.9,9.01,9.33,88800.0],["2018-01-24",9.35,9.75,8.15,8.73,142100.0],["2018-01-25",8.8,8.8,8.58,8.7,43600.0],["2018-01-26",8.77,8.95,8.625,8.9,49600.0],["2018-01-29",8.961,8.961,8.31,8.34,38800.0],["2018-01-30",8.2,8.997,7.82,8.32,67400.0],["2018-01-31",8.32,8.979,8.185,8.5,137900.0],["2018-02-01",8.385,9.07,8.353,8.83,73000.0],["2018-02-02",8.521,8.64,8.36,8.4,27200.0],["2018-02-05",8.25,8.5,8.0,8.0,73400.0],["2018-02-06",7.7,8.48,7.55,7.9,58900.0],["2018-02-07",8.23,8.23,7.35,7.39,83600.0],["2018-02-08",7.236,7.35,6.72,6.73,66400.0],["2018-02-09",6.92,7.04,6.57,6.8,71600.0],["2018-02-12",6.84,7.75,6.74,7.04,157600.0],["2018-02-13",6.95,7.44,6.72,6.895,62400.0],["2018-02-14",6.77,7.244,6.77,7.14,36800.0],["2018-02-15",7.25,7.33,6.9,7.03,68600.0],["2018-02-16",7.16,7.61,6.87,7.04,107600.0],["2018-02-20",6.96,7.656,6.9,7.03,106300.0],["2018-02-21",7.27,7.27,6.8,6.83,41600.0],["2018-02-22",6.8,7.28,6.8,6.94,99200.0],["2018-02-23",7.0,7.065,6.72,6.87,77500.0],["2018-02-26",6.99,7.0,6.74,6.79,84800.0],["2018-02-27",6.8,6.885,6.5,6.53,172500.0],["2018-02-28",6.59,6.87,6.55,6.59,79000.0],["2018-03-01",6.52,7.36,6.47,6.9,105300.0],["2018-03-02",6.78,7.34,6.78,7.28,150400.0],["2018-03-05",7.27,7.83,7.16,7.36,159300.0],["2018-03-06",7.45,8.45,7.32,7.75,212400.0],["2018-03-07",7.61,8.26,7.61,7.85,120400.0],["2018-03-08",7.92,8.49,7.84,8.0,54000.0],["2018-03-09",8.54,8.65,8.085,8.49,172300.0],["2018-03-12",8.69,8.91,8.09,8.33,86500.0],["2018-03-13",8.39,8.481,8.16,8.28,75700.0],["2018-03-14",8.16,8.46,8.16,8.39,67100.0],["2018-03-15",8.75,9.095,8.41,8.65,253800.0],["2018-03-16",8.54,8.95,8.5,8.65,845400.0],["2018-03-19",8.61,8.64,8.17,8.5,131200.0],["2018-03-20",8.43,8.585,7.7,7.78,100300.0],["2018-03-21",7.76,8.15,7.75,7.85,74100.0],["2018-03-22",7.78,8.38,7.78,8.22,33600.0],["2018-03-23",8.25,8.34,7.67,7.7,64100.0],["2018-03-26",7.85,7.85,7.2,7.52,134300.0],["2018-03-27",7.53,7.68,7.1,7.18,97000.0],["2018-03-28",7.09,7.28,7.02,7.09,109800.0],["2018-03-29",7.1,7.26,6.93,7.07,186400.0],["2018-04-02",7.04,7.225,5.69,6.16,342800.0],["2018-04-03",6.35,6.86,5.831,6.28,114500.0],["2018-04-04",6.15,6.92,6.07,6.85,538200.0],["2018-04-05",6.9,8.35,6.51,8.21,176200.0],["2018-04-06",8.07,8.4,7.71,7.99,156500.0],["2018-04-09",8.06,8.06,7.725,7.84,62400.0],["2018-04-10",7.92,8.78,7.66,8.72,116300.0],["2018-04-11",8.7,8.97,8.17,8.91,60200.0],["2018-04-12",8.99,9.23,8.54,8.96,74600.0],["2018-04-13",8.95,9.23,8.64,9.07,38400.0],["2018-04-16",9.12,9.43,9.06,9.34,41300.0],["2018-04-17",9.34,9.75,9.06,9.71,35000.0],["2018-04-18",9.75,9.92,9.69,9.72,24400.0],["2018-04-19",9.7,10.18,9.7,10.14,36600.0],["2018-04-20",10.36,10.41,9.8,9.98,55000.0],["2018-04-23",10.11,10.11,9.845,10.05,34600.0],["2018-04-24",10.1,10.11,9.94,9.98,28800.0],["2018-04-25",9.99,10.341,9.64,9.68,20000.0],["2018-04-26",9.77,10.07,9.75,10.02,40800.0],["2018-04-27",10.02,10.02,9.56,9.62,79100.0],["2018-04-30",9.61,9.84,9.37,9.48,40400.0],["2018-05-01",9.46,9.72,9.33,9.63,54500.0],["2018-05-02",9.62,9.84,9.52,9.65,66400.0],["2018-05-03",9.6,9.77,9.118,9.16,47500.0],["2018-05-04",9.12,9.15,8.77,8.9,43700.0],["2018-05-07",8.9,9.23,8.89,8.97,35400.0],["2018-05-08",8.99,9.24,8.82,8.95,25400.0],["2018-05-09",8.95,9.54,8.95,9.4,31400.0],["2018-05-10",9.4,9.6,8.98,9.0,53700.0],["2018-05-11",9.0,9.19,8.63,8.8,103900.0],["2018-05-14",8.8,9.339,8.791,8.96,32100.0],["2018-05-15",8.92,8.92,8.76,8.84,26000.0],["2018-05-16",8.86,9.002,8.647,8.78,50400.0],["2018-05-17",8.8,9.05,8.73,8.96,36400.0],["2018-05-18",9.24,9.35,8.71,8.73,34900.0],["2018-05-21",8.78,8.913,8.14,8.28,53800.0],["2018-05-22",8.56,8.56,8.235,8.33,40600.0],["2018-05-23",8.29,8.52,8.04,8.15,34700.0],["2018-05-24",8.12,8.3,7.64,7.67,36200.0],["2018-05-25",7.7,7.91,7.46,7.65,26100.0],["2018-05-29",7.64,7.8,7.381,7.73,34700.0],["2018-05-30",7.76,7.95,7.685,7.73,33500.0],["2018-05-31",7.74,7.98,7.72,7.89,13800.0],["2018-06-01",7.93,8.36,7.85,8.13,21100.0],["2018-06-04",8.15,8.24,7.91,8.01,25100.0],["2018-06-05",7.97,8.48,7.97,8.23,19900.0],["2018-06-06",8.24,8.85,8.24,8.72,26100.0],["2018-06-07",8.66,8.75,8.08,8.12,35500.0],["2018-06-08",8.12,8.3,8.06,8.08,20800.0],["2018-06-11",8.07,8.59,8.03,8.45,34300.0],["2018-06-12",8.51,8.73,8.46,8.54,24100.0],["2018-06-13",8.45,8.62,8.013,8.15,51300.0],["2018-06-14",8.2,8.37,7.97,8.06,35500.0],["2018-06-15",8.0,8.15,7.89,8.09,41500.0],["2018-06-18",8.08,8.115,7.93,8.07,33600.0],["2018-06-19",8.0,8.27,7.94,8.19,25300.0],["2018-06-20",8.21,8.882,8.21,8.7,49400.0],["2018-06-21",8.66,8.67,8.05,8.15,30200.0],["2018-06-22",8.25,8.52,8.04,8.46,246200.0],["2018-06-25",8.3,8.44,8.08,8.37,38800.0],["2018-06-26",8.39,8.44,8.11,8.27,17100.0],["2018-06-27",8.25,8.27,7.883,8.0,38900.0],["2018-06-28",7.98,8.07,7.795,7.92,45900.0],["2018-06-29",7.96,8.1,7.72,7.8,27600.0],["2018-07-02",7.76,8.23,7.69,8.14,39700.0],["2018-07-03",8.21,8.4,8.033,8.35,9200.0],["2018-07-05",8.39,9.02,8.318,8.68,45200.0],["2018-07-06",8.75,9.24,8.75,9.23,33000.0],["2018-07-09",9.5,9.843,9.4,9.68,78600.0],["2018-07-10",9.72,9.72,9.04,9.34,21200.0],["2018-07-11",9.31,9.749,9.27,9.56,18100.0],["2018-07-12",9.62,10.0,9.5,9.95,22000.0],["2018-07-13",10.0,11.1,10.0,11.0,45500.0],["2018-07-16",11.11,11.45,10.13,10.28,90400.0],["2018-07-17",10.24,10.72,10.23,10.4,30000.0],["2018-07-18",10.34,10.876,10.34,10.68,25000.0],["2018-07-19",10.63,10.88,10.315,10.58,171700.0],["2018-07-20",10.57,10.89,9.53,10.73,33000.0],["2018-07-23",10.69,11.02,10.3,10.46,24000.0],["2018-07-24",10.6,10.96,10.15,10.18,24700.0],["2018-07-25",10.66,10.66,10.07,10.14,46100.0],["2018-07-26",10.16,10.16,9.54,9.63,19400.0],["2018-07-27",9.71,9.75,9.58,9.63,9500.0],["2018-07-30",9.68,10.18,9.6,10.13,65800.0],["2018-07-31",10.19,10.19,9.846,9.98,37600.0],["2018-08-01",9.95,10.11,9.86,9.87,18300.0],["2018-08-02",9.89,10.105,9.7,9.77,22900.0],["2018-08-03",9.705,9.84,9.5,9.52,16600.0],["2018-08-06",6.99,7.0,6.03,6.08,518400.0],["2018-08-07",6.33,6.49,5.63,5.67,254800.0],["2018-08-08",5.7,6.306,5.59,6.02,516500.0],["2018-08-09",6.08,6.25,5.9,6.02,78600.0],["2018-08-10",6.25,6.36,5.954,6.16,83400.0],["2018-08-13",6.16,6.16,5.95,6.06,44000.0],["2018-08-14",6.09,6.923,6.005,6.55,89000.0],["2018-08-15",6.55,6.66,6.29,6.53,19300.0],["2018-08-16",6.54,6.87,6.44,6.57,68400.0],["2018-08-17",6.72,7.12,6.68,6.87,55700.0],["2018-08-20",7.12,7.12,6.521,6.6,60800.0],["2018-08-21",6.6,6.91,6.58,6.63,101000.0],["2018-08-22",6.57,6.83,6.5,6.56,37700.0],["2018-08-23",6.53,6.55,6.38,6.46,27100.0],["2018-08-24",6.46,6.7,6.3,6.6,68300.0],["2018-08-27",6.68,6.75,6.36,6.4,28000.0],["2018-08-28",6.37,6.83,6.281,6.61,55500.0],["2018-08-29",6.54,6.67,6.51,6.575,23800.0],["2018-08-30",6.6,6.696,6.425,6.49,26400.0],["2018-08-31",6.47,6.686,6.45,6.67,13500.0],["2018-09-04",6.68,6.69,6.366,6.59,26400.0],["2018-09-05",6.52,6.52,6.29,6.33,36500.0],["2018-09-06",6.35,6.354,6.011,6.1,31400.0],["2018-09-07",6.09,6.349,5.93,6.01,83200.0],["2018-09-10",6.01,6.29,5.871,6.06,45600.0],["2018-09-11",6.06,6.41,6.06,6.25,69900.0],["2018-09-12",6.29,6.485,5.98,6.11,34600.0],["2018-09-13",6.18,6.38,6.0,6.08,49000.0],["2018-09-14",6.19,6.19,5.72,5.79,69300.0],["2018-09-17",5.79,6.14,5.79,5.88,53700.0],["2018-09-18",5.84,6.27,5.84,5.94,45000.0],["2018-09-19",6.0,6.12,5.81,5.86,46500.0],["2018-09-20",5.86,6.15,5.82,5.95,110000.0],["2018-09-21",5.96,6.199,5.5,5.6,229700.0],["2018-09-24",5.87,5.98,5.65,5.96,64600.0],["2018-09-25",5.99,6.21,5.43,5.66,62200.0],["2018-09-26",5.71,5.97,5.65,5.84,55100.0],["2018-09-27",5.87,5.99,5.74,5.87,44300.0],["2018-09-28",5.85,5.85,5.57,5.67,58300.0],["2018-10-01",5.71,6.01,5.65,5.72,43200.0],["2018-10-02",5.592,5.592,5.2,5.43,68900.0],["2018-10-03",5.48,5.97,5.375,5.83,78700.0],["2018-10-04",5.8,6.31,5.67,5.72,55700.0],["2018-10-05",5.77,5.98,5.5,5.68,40500.0],["2018-10-08",5.71,6.02,5.57,5.97,38500.0],["2018-10-09",5.825,6.25,5.72,5.9,518200.0],["2018-10-10",5.94,6.33,5.78,5.97,121700.0],["2018-10-11",5.92,6.1,5.79,5.98,54400.0],["2018-10-12",6.06,6.1,6.01,6.01,46100.0],["2018-10-15",5.99,5.99,5.604,5.81,141700.0],["2018-10-16",5.94,6.302,5.835,6.04,173700.0],["2018-10-17",6.03,6.82,5.91,6.6,168500.0],["2018-10-18",6.56,6.608,5.77,5.87,201800.0],["2018-10-19",5.89,6.22,5.89,6.16,50800.0],["2018-10-22",6.03,6.14,5.63,5.99,109000.0],["2018-10-23",5.97,6.11,5.62,5.95,38900.0],["2018-10-24",5.71,6.0,5.35,5.38,117500.0],["2018-10-25",5.43,6.09,5.0,5.48,57100.0],["2018-10-26",5.37,5.582,5.16,5.45,34200.0],["2018-10-29",5.6,5.776,5.1,5.21,40400.0],["2018-10-30",5.22,5.281,4.74,4.92,28800.0],["2018-10-31",5.08,5.22,4.88,5.13,49300.0],["2018-11-01",5.226,5.72,5.2,5.66,27400.0],["2018-11-02",5.698,5.968,5.36,5.55,26700.0],["2018-11-05",5.65,5.74,5.41,5.48,31900.0],["2018-11-06",5.5,5.79,5.0,5.44,25600.0],["2018-11-07",5.42,5.75,5.17,5.6,21500.0],["2018-11-08",5.66,5.67,5.41,5.56,25900.0],["2018-11-09",5.86,5.86,5.15,5.15,24500.0],["2018-11-12",5.668,5.668,4.75,4.75,35600.0],["2018-11-13",4.84,5.17,4.71,5.16,48900.0],["2018-11-14",5.25,5.25,4.55,4.56,44900.0],["2018-11-15",4.44,4.62,4.16,4.51,56400.0],["2018-11-16",4.46,4.67,4.19,4.59,23900.0],["2018-11-19",4.59,4.59,4.13,4.16,278000.0],["2018-11-20",4.08,4.19,4.0,4.03,44600.0],["2018-11-21",4.09,4.22,3.92,4.08,38900.0],["2018-11-23",4.0,4.265,4.0,4.23,18000.0],["2018-11-26",4.25,4.25,4.0,4.08,31200.0],["2018-11-27",4.17,4.52,3.88,3.9,242600.0],["2018-11-28",3.95,4.1,3.52,4.06,432000.0],["2018-11-29",4.01,4.4,3.92,4.02,141600.0],["2018-11-30",3.99,4.39,3.98,4.03,48000.0],["2018-12-03",4.11,4.17,4.05,4.07,54500.0],["2018-12-04",4.06,4.06,3.22,3.49,74500.0],["2018-12-06",3.47,3.725,3.36,3.4,74200.0],["2018-12-07",3.38,3.52,3.38,3.41,39800.0],["2018-12-10",3.4,3.55,3.29,3.32,22300.0],["2018-12-11",3.33,3.45,3.1,3.19,88600.0],["2018-12-12",3.21,3.35,3.05,3.07,340400.0],["2018-12-13",3.37,3.37,2.97,3.01,54000.0],["2018-12-14",3.0,3.14,2.97,3.0,35600.0],["2018-12-17",3.03,3.31,2.93,2.99,115800.0],["2018-12-18",3.05,3.05,2.93,2.93,43900.0],["2018-12-19",3.06,3.06,2.73,2.73,122200.0],["2018-12-20",2.74,2.8,2.64,2.66,90400.0],["2018-12-21",2.67,2.75,2.62,2.65,94600.0],["2018-12-24",2.61,2.75,2.61,2.71,21500.0],["2018-12-26",2.75,3.09,2.585,2.64,76300.0],["2018-12-27",2.63,3.09,2.52,2.52,414400.0],["2018-12-28",2.5,2.6,2.49,2.49,156000.0],["2018-12-31",2.49,2.89,2.42,2.42,201200.0],["2019-01-02",2.34,2.76,2.34,2.7,43200.0],["2019-01-03",2.69,2.89,2.65,2.65,16300.0],["2019-01-04",2.69,3.03,2.69,2.96,32600.0],["2019-01-07",2.94,3.04,2.94,3.03,6400.0],["2019-01-08",3.04,3.24,2.93,3.2,33500.0],["2019-01-09",3.1,3.2,3.035,3.1,22100.0],["2019-01-10",3.1,3.22,3.1,3.19,12600.0],["2019-01-11",3.14,3.54,3.07,3.45,65500.0],["2019-01-14",3.46,3.46,3.24,3.25,44200.0],["2019-01-15",3.271,3.34,3.25,3.34,43300.0],["2019-01-16",3.34,3.44,3.34,3.42,21000.0],["2019-01-17",3.41,3.46,3.33,3.445,52300.0],["2019-01-18",3.46,3.59,3.43,3.555,87900.0],["2019-01-22",3.55,3.57,3.4,3.49,49000.0],["2019-01-23",3.305,3.37,3.205,3.31,43200.0],["2019-01-24",3.45,3.45,3.2,3.26,27500.0],["2019-01-25",3.55,3.55,3.2,3.27,9300.0],["2019-01-28",3.23,3.35,3.14,3.2,43300.0],["2019-01-29",3.18,3.37,3.133,3.21,59500.0],["2019-01-30",3.23,3.23,3.08,3.19,34300.0],["2019-01-31",3.076,3.24,2.82,2.83,509700.0],["2019-02-01",3.0,3.14,2.97,3.04,49300.0],["2019-02-04",3.0,3.09,2.83,2.89,99200.0],["2019-02-05",2.87,2.94,2.521,2.56,224600.0],["2019-02-06",2.7,2.81,2.59,2.63,37300.0],["2019-02-07",2.71,2.71,2.56,2.63,62300.0],["2019-02-08",2.63,2.76,2.55,2.59,19800.0],["2019-02-11",2.62,2.62,2.48,2.56,23200.0],["2019-02-12",2.59,2.62,2.51,2.62,27800.0],["2019-02-13",2.63,2.7,2.45,2.47,46400.0],["2019-02-14",2.47,2.71,2.3,2.3,50700.0],["2019-02-15",2.33,2.55,2.33,2.5,87100.0],["2019-02-19",2.51,2.81,2.453,2.57,77600.0],["2019-02-20",1.85,1.9,1.72,1.85,3109400.0],["2019-02-21",1.87,1.9,1.77,1.81,757100.0],["2019-02-22",1.86,1.94,1.8,1.89,723500.0],["2019-02-25",1.92,1.94,1.85,1.93,437900.0],["2019-02-26",1.94,2.09,1.867,2.05,533500.0],["2019-02-27",2.05,2.1,1.99,2.06,186000.0],["2019-02-28",2.07,2.1,2.01,2.06,195100.0],["2019-03-01",2.09,2.11,1.992,2.03,779300.0],["2019-03-04",2.05,2.09,2.0,2.06,202700.0],["2019-03-05",2.08,2.09,1.99,2.03,238300.0],["2019-03-06",2.05,2.07,1.93,1.98,208600.0],["2019-03-07",1.99,2.04,1.95,1.99,73100.0],["2019-03-08",2.0,2.04,1.86,1.94,130500.0],["2019-03-11",1.96,2.01,1.89,1.94,89000.0],["2019-03-12",1.95,2.05,1.95,2.0,276200.0],["2019-03-13",2.0,2.04,1.95,1.98,180500.0],["2019-03-14",1.97,2.01,1.92,1.92,184600.0],["2019-03-15",1.92,1.974,1.83,1.91,321500.0],["2019-03-18",1.89,1.99,1.8,1.95,368900.0],["2019-03-19",1.95,2.0,1.93,1.97,52100.0],["2019-03-20",2.0,2.0,1.86,1.9,144100.0],["2019-03-21",1.9,1.99,1.89,1.95,101900.0],["2019-03-22",1.93,1.96,1.83,1.89,134300.0],["2019-03-25",1.9,1.9,1.8,1.87,85400.0],["2019-03-26",1.88,1.88,1.77,1.78,129900.0],["2019-03-27",1.79,1.84,1.7,1.82,186300.0],["2019-03-28",1.79,1.9,1.772,1.8,60600.0],["2019-03-29",1.82,1.881,1.77,1.77,73300.0],["2019-04-01",1.8,1.83,1.74,1.76,104200.0],["2019-04-02",2.13,2.2,1.91,1.94,2686000.0],["2019-04-03",1.92,1.95,1.8,1.92,437900.0],["2019-04-04",1.94,1.97,1.83,1.86,545200.0],["2019-04-05",1.86,1.88,1.8,1.86,202500.0],["2019-04-08",1.89,1.891,1.8,1.88,276900.0],["2019-04-09",1.91,2.0,1.86,1.87,736500.0],["2019-04-10",1.87,1.93,1.82,1.85,243800.0],["2019-04-11",1.87,2.06,1.82,1.84,1082700.0],["2019-04-12",1.84,1.88,1.75,1.83,494000.0],["2019-04-15",1.82,1.86,1.66,1.83,667700.0],["2019-04-16",1.83,1.87,1.77,1.83,278500.0],["2019-04-17",1.85,1.911,1.75,1.79,1267800.0],["2019-04-18",1.78,1.82,1.7,1.77,401800.0],["2019-04-22",1.8,1.88,1.76,1.8,664400.0],["2019-04-23",1.83,1.98,1.83,1.96,1675700.0],["2019-04-24",1.98,1.98,1.88,1.95,416700.0],["2019-04-25",1.96,1.96,1.9,1.95,216600.0],["2019-04-26",1.95,1.95,1.89,1.93,213500.0],["2019-04-29",1.95,2.12,1.941,2.05,1115300.0],["2019-04-30",2.07,2.13,1.9,2.04,1067400.0],["2019-05-01",2.04,2.04,1.75,1.85,1417800.0],["2019-05-02",1.87,1.88,1.72,1.79,521300.0],["2019-05-03",1.82,1.839,1.75,1.83,450700.0],["2019-05-06",2.0,2.25,1.96,2.14,8717800.0],["2019-05-07",2.05,2.08,1.8,1.89,2106500.0],["2019-05-08",1.89,1.89,1.79,1.84,717400.0],["2019-05-09",1.84,1.84,1.68,1.71,810100.0],["2019-05-10",1.7,1.73,1.64,1.71,517600.0],["2019-05-13",1.73,1.75,1.63,1.66,329900.0],["2019-05-14",1.68,1.689,1.56,1.66,550500.0],["2019-05-15",1.66,1.77,1.61,1.74,272600.0],["2019-05-16",1.73,1.78,1.67,1.75,392700.0],["2019-05-17",1.75,1.79,1.72,1.75,227000.0],["2019-05-20",1.75,1.76,1.684,1.73,123800.0],["2019-05-21",1.72,1.76,1.695,1.72,144600.0],["2019-05-22",1.71,1.72,1.64,1.64,239200.0],["2019-05-23",1.61,1.67,1.6,1.65,201300.0],["2019-05-24",1.67,1.77,1.66,1.7,198700.0],["2019-05-28",1.71,1.73,1.6,1.61,169500.0],["2019-05-29",1.62,1.7,1.55,1.69,244700.0],["2019-05-30",1.7,1.7,1.58,1.59,132800.0],["2019-05-31",1.58,1.61,1.552,1.6,155100.0],["2019-06-03",1.62,1.685,1.576,1.68,250000.0],["2019-06-04",1.7,1.7,1.63,1.68,124200.0],["2019-06-05",1.69,1.69,1.6,1.6,103000.0],["2019-06-06",1.63,1.65,1.53,1.61,121200.0],["2019-06-07",1.6,1.61,1.555,1.6,164100.0],["2019-06-10",1.62,1.675,1.58,1.65,142700.0],["2019-06-11",1.66,1.68,1.601,1.64,56600.0],["2019-06-12",1.62,1.67,1.53,1.64,163900.0],["2019-06-13",1.66,1.76,1.591,1.74,167900.0],["2019-06-14",1.75,1.78,1.689,1.77,132800.0],["2019-06-17",1.78,1.79,1.67,1.69,138200.0],["2019-06-18",1.75,1.95,1.75,1.93,452000.0],["2019-06-19",1.91,1.91,1.75,1.78,294600.0],["2019-06-20",1.78,1.95,1.76,1.88,270900.0],["2019-06-21",1.83,1.83,1.75,1.81,164300.0],["2019-06-24",1.84,1.84,1.71,1.76,153300.0],["2019-06-25",1.78,1.83,1.74,1.82,98500.0],["2019-06-26",1.83,1.91,1.775,1.78,171200.0],["2019-06-27",1.85,1.87,1.78,1.84,252300.0],["2019-06-28",1.88,1.88,1.77,1.85,1484100.0],["2019-07-01",1.91,2.39,1.9,2.31,1277400.0],["2019-07-02",2.37,2.8,2.35,2.52,4253000.0],["2019-07-03",2.41,2.6,2.08,2.59,589900.0],["2019-07-05",2.6,2.76,2.55,2.71,545200.0],["2019-07-08",2.72,2.84,2.59,2.71,418300.0],["2019-07-09",2.67,2.78,2.64,2.71,166500.0],["2019-07-10",2.75,2.83,2.7,2.8,391200.0],["2019-07-11",2.79,2.95,2.76,2.77,496100.0],["2019-07-12",2.77,2.78,2.56,2.56,264900.0],["2019-07-15",2.59,2.65,2.51,2.57,158900.0],["2019-07-16",2.57,2.6,2.37,2.37,216400.0],["2019-07-17",2.33,2.39,2.2,2.24,267700.0],["2019-07-18",2.23,2.48,2.23,2.44,259100.0],["2019-07-19",2.48,2.497,2.35,2.35,108200.0],["2019-07-22",2.37,2.376,2.16,2.2,194600.0],["2019-07-23",2.22,2.249,2.11,2.17,157900.0],["2019-07-24",2.16,2.259,2.12,2.2,190200.0],["2019-07-25",2.21,2.21,2.05,2.11,206900.0],["2019-07-26",2.1,2.16,2.088,2.12,96900.0],["2019-07-29",2.13,2.13,2.035,2.09,118800.0],["2019-07-30",2.1,2.12,2.06,2.1,101800.0],["2019-07-31",2.11,2.2,2.04,2.04,176700.0],["2019-08-01",2.05,2.12,2.04,2.06,100100.0],["2019-08-02",2.05,2.083,2.0,2.0,133500.0],["2019-08-05",1.94,1.96,1.75,1.91,216300.0],["2019-08-06",1.92,2.0,1.85,1.94,104300.0],["2019-08-07",1.93,1.96,1.88,1.91,52200.0],["2019-08-08",1.93,1.96,1.88,1.9,122900.0],["2019-08-09",1.91,1.94,1.85,1.88,75200.0],["2019-08-12",1.89,1.89,1.82,1.84,43300.0],["2019-08-13",1.83,2.0,1.83,1.98,80800.0],["2019-08-14",1.93,2.0,1.86,1.87,63400.0],["2019-08-15",1.88,2.07,1.85,1.86,222200.0],["2019-08-16",1.881,1.99,1.861,1.93,100700.0],["2019-08-19",1.98,2.2,1.98,2.12,101200.0],["2019-08-20",2.072,2.23,2.072,2.15,49400.0],["2019-08-21",2.17,2.17,2.12,2.16,16900.0],["2019-08-22",2.16,2.26,2.02,2.04,163400.0],["2019-08-23",2.03,2.11,1.91,1.92,58800.0],["2019-08-26",1.97,2.02,1.94,1.95,598100.0],["2019-08-27",2.0,2.05,1.85,1.88,46100.0],["2019-08-28",1.89,1.9,1.76,1.79,191200.0],["2019-08-29",1.85,1.9,1.76,1.8,105200.0],["2019-08-30",1.81,1.82,1.76,1.77,120100.0],["2019-09-03",1.77,1.84,1.74,1.76,64300.0],["2019-09-04",2.0,2.25,1.82,1.99,1053200.0],["2019-09-05",1.99,2.0,1.84,1.91,266400.0],["2019-09-06",1.96,2.22,1.876,2.17,266200.0],["2019-09-09",2.23,2.23,2.1,2.14,117100.0],["2019-09-10",2.11,2.56,2.09,2.38,357300.0],["2019-09-11",2.42,2.7,2.342,2.53,498600.0],["2019-09-12",2.63,2.69,2.35,2.47,172800.0],["2019-09-13",2.47,2.59,2.37,2.38,116700.0],["2019-09-16",2.41,2.49,2.368,2.49,78900.0],["2019-09-17",2.48,2.48,2.33,2.36,97900.0],["2019-09-18",2.36,2.36,2.26,2.26,118300.0],["2019-09-19",2.26,2.28,2.17,2.25,93700.0],["2019-09-20",2.24,2.29,2.18,2.24,351300.0],["2019-09-23",2.3,2.5,2.3,2.47,199400.0],["2019-09-24",2.6,3.48,2.6,3.1,8245200.0],["2019-09-25",3.05,3.59,2.893,3.51,3061200.0],["2019-09-26",3.45,3.97,3.24,3.37,2511500.0],["2019-09-27",3.28,3.299,3.03,3.09,778400.0],["2019-09-30",3.1,3.27,3.06,3.24,246800.0],["2019-10-01",3.25,3.352,3.08,3.17,153500.0],["2019-10-02",3.11,3.16,2.96,3.13,311200.0],["2019-10-03",3.1,3.3,3.05,3.27,316400.0],["2019-10-04",2.4,2.47,2.35,2.395,4449400.0],["2019-10-07",2.35,2.44,2.33,2.4,477700.0],["2019-10-08",2.38,2.455,2.32,2.44,539400.0],["2019-10-09",2.43,2.43,2.13,2.19,595300.0],["2019-10-10",2.19,2.27,2.12,2.13,265900.0],["2019-10-11",2.2,2.3,2.09,2.29,411600.0],["2019-10-14",2.26,2.45,2.26,2.4,455100.0],["2019-10-15",2.42,2.47,2.38,2.39,348500.0],["2019-10-16",2.38,2.428,2.33,2.37,217700.0],["2019-10-17",2.37,2.45,2.37,2.39,171400.0],["2019-10-18",2.4,2.44,2.3,2.31,161900.0],["2019-10-21",2.32,2.32,2.13,2.15,300300.0],["2019-10-22",2.18,2.27,2.16,2.23,255200.0],["2019-10-23",2.23,2.26,2.172,2.18,242500.0],["2019-10-24",2.15,2.22,2.07,2.08,254200.0],["2019-10-25",2.09,2.21,2.09,2.1,498600.0],["2019-10-28",2.1,2.26,2.1,2.24,348700.0],["2019-10-29",2.24,2.28,2.206,2.23,291700.0],["2019-10-30",2.24,2.27,2.19,2.25,183400.0],["2019-10-31",2.28,2.34,2.22,2.31,684400.0],["2019-11-01",2.35,2.54,2.33,2.46,595200.0],["2019-11-04",2.48,2.9,2.47,2.83,709200.0],["2019-11-05",2.84,2.87,2.53,2.72,477900.0],["2019-11-06",2.76,2.79,2.6,2.61,210600.0],["2019-11-07",2.62,2.68,2.6,2.6,220300.0],["2019-11-08",2.6,2.69,2.5,2.55,4374500.0],["2019-11-11",2.55,2.65,2.52,2.56,424600.0],["2019-11-12",2.52,2.52,2.35,2.47,410500.0],["2019-11-13",2.47,2.52,2.4,2.43,297800.0],["2019-11-14",2.46,2.59,2.44,2.54,420600.0],["2019-11-15",2.55,2.66,2.512,2.59,334100.0],["2019-11-18",2.6,2.77,2.54,2.76,313200.0],["2019-11-19",2.78,3.0,2.775,2.89,722800.0],["2019-11-20",2.93,2.99,2.67,2.71,444800.0],["2019-11-21",2.7,2.85,2.62,2.68,241600.0],["2019-11-22",2.72,2.9,2.72,2.8,436400.0],["2019-11-25",2.81,3.13,2.8,3.05,390000.0],["2019-11-26",3.06,3.19,2.98,3.12,455700.0],["2019-11-27",3.13,3.895,3.04,3.72,1378100.0],["2019-11-29",3.81,4.4,3.77,4.26,1209300.0],["2019-12-02",4.28,4.445,3.89,4.23,1552600.0],["2019-12-03",4.1,4.2,3.85,4.01,782100.0],["2019-12-04",4.03,4.14,3.96,4.02,546700.0],["2019-12-05",4.06,4.08,3.59,3.99,772500.0],["2019-12-06",4.05,4.15,3.98,4.01,387200.0],["2019-12-09",4.05,4.12,4.0,4.03,362900.0],["2019-12-10",4.04,4.435,4.03,4.32,917000.0],["2019-12-11",4.32,4.33,4.0,4.15,583700.0],["2019-12-12",4.19,4.23,4.07,4.1,573500.0],["2019-12-13",4.09,4.17,3.97,4.03,573900.0],["2019-12-16",4.03,4.2,3.99,4.15,644200.0],["2019-12-17",4.15,4.65,4.06,4.45,1679800.0],["2019-12-18",4.51,4.54,4.28,4.42,878600.0],["2019-12-19",4.48,4.56,4.25,4.37,763100.0],["2019-12-20",4.37,4.52,4.22,4.52,751300.0],["2019-12-23",4.53,4.79,4.47,4.79,4306000.0],["2019-12-24",4.8,5.2,4.79,5.06,1039600.0],["2019-12-26",5.09,5.24,4.86,4.92,1201200.0],["2019-12-27",4.95,5.03,4.5,4.61,1062500.0],["2019-12-30",4.65,4.68,4.32,4.36,694800.0],["2019-12-31",4.34,4.45,4.02,4.15,1265900.0],["2020-01-02",4.22,4.3,4.01,4.1,770400.0],["2020-01-03",4.06,4.18,3.86,3.88,842700.0],["2020-01-06",3.89,4.0,3.68,3.92,874300.0],["2020-01-07",4.01,4.17,3.96,4.12,508000.0],["2020-01-08",4.12,4.17,3.99,4.03,368700.0],["2020-01-09",4.11,4.23,4.01,4.05,361700.0],["2020-01-10",4.05,4.05,3.84,3.85,480300.0],["2020-01-13",3.87,3.91,3.46,3.49,858900.0],["2020-01-14",3.55,3.72,3.345,3.6,540800.0],["2020-01-15",3.63,3.78,3.54,3.63,468400.0],["2020-01-16",3.76,4.02,3.73,3.9,668200.0],["2020-01-17",3.96,4.05,3.84,3.96,484600.0],["2020-01-21",4.0,4.0,3.77,3.85,577300.0],["2020-01-22",3.9,3.9,3.68,3.86,538800.0],["2020-01-23",3.85,3.85,3.624,3.65,248500.0],["2020-01-24",3.65,3.65,3.5,3.55,363800.0],["2020-01-27",3.46,3.52,3.28,3.43,380800.0],["2020-01-28",3.48,3.585,3.29,3.38,423700.0],["2020-01-29",3.43,3.59,3.35,3.59,388100.0],["2020-01-30",3.53,3.63,3.37,3.43,497600.0],["2020-01-31",3.4,3.71,3.39,3.6,752300.0],["2020-02-03",3.66,3.71,3.54,3.64,259800.0],["2020-02-04",3.59,3.69,3.51,3.65,414600.0],["2020-02-05",3.65,4.05,3.62,3.99,692100.0],["2020-02-06",3.97,4.01,3.75,3.94,447000.0],["2020-02-07",3.92,3.95,3.75,3.83,342800.0],["2020-02-10",3.84,3.93,3.75,3.79,305400.0],["2020-02-11",3.81,3.99,3.745,3.97,354100.0],["2020-02-12",3.99,4.48,3.99,4.35,841900.0],["2020-02-13",4.3,4.38,4.02,4.13,624900.0],["2020-02-14",4.11,4.15,3.785,3.82,723700.0],["2020-02-18",3.85,3.97,3.71,3.79,708200.0],["2020-02-19",3.81,3.84,3.5,3.62,815300.0],["2020-02-20",3.58,3.67,3.55,3.65,694400.0],["2020-02-21",3.62,3.65,3.51,3.54,351300.0],["2020-02-24",3.43,3.5,3.37,3.46,653300.0],["2020-02-25",3.45,3.51,3.24,3.26,1248200.0],["2020-02-26",3.28,3.33,3.07,3.23,604400.0],["2020-02-27",3.11,3.33,3.015,3.12,502600.0],["2020-02-28",3.0,3.28,2.92,3.28,601900.0],["2020-03-02",3.35,3.399,3.06,3.33,776700.0],["2020-03-03",3.35,3.42,3.15,3.18,516200.0],["2020-03-04",3.26,3.56,3.24,3.53,658200.0],["2020-03-05",3.52,3.64,3.36,3.5,498000.0],["2020-03-06",3.5,3.563,3.115,3.16,617900.0],["2020-03-09",2.96,3.026,2.84,2.92,459000.0],["2020-03-10",3.04,3.15,2.83,3.08,556400.0],["2020-03-11",3.08,3.15,2.51,2.68,1058300.0],["2020-03-12",2.37,2.47,1.914,2.25,1160400.0],["2020-03-13",2.4,2.43,2.05,2.25,720100.0],["2020-03-16",2.15,2.19,1.8,2.11,765600.0],["2020-03-17",2.18,2.69,2.04,2.38,872900.0],["2020-03-18",2.27,2.411,1.9,2.03,916100.0],["2020-03-19",2.02,2.3,1.92,2.16,661700.0],["2020-03-20",2.17,2.45,2.17,2.29,648600.0],["2020-03-23",2.26,2.52,2.23,2.42,456700.0],["2020-03-24",2.54,2.67,2.425,2.52,1302000.0],["2020-03-25",2.54,2.86,2.54,2.61,468300.0],["2020-03-26",2.61,2.98,2.61,2.85,558000.0],["2020-03-27",2.84,3.07,2.72,2.89,735700.0],["2020-03-30",3.01,3.09,2.46,2.88,598500.0],["2020-03-31",2.83,2.98,2.8,2.98,247500.0],["2020-04-01",2.98,2.98,2.66,2.67,246800.0],["2020-04-02",2.67,2.915,2.64,2.88,196500.0],["2020-04-03",2.88,2.94,2.62,2.77,212300.0],["2020-04-06",2.86,2.98,2.77,2.86,293900.0],["2020-04-07",2.91,3.0,2.73,2.79,238900.0],["2020-04-08",2.85,2.92,2.77,2.83,270400.0],["2020-04-09",2.93,3.04,2.81,2.84,458900.0],["2020-04-13",2.94,3.34,2.91,3.15,577100.0],["2020-04-14",3.25,3.63,3.21,3.48,879200.0],["2020-04-15",3.54,3.63,3.2,3.39,459600.0],["2020-04-16",3.39,3.5,3.31,3.47,288900.0],["2020-04-17",3.6,3.62,3.37,3.4,323800.0],["2020-04-20",3.44,3.6,3.41,3.46,436200.0],["2020-04-21",3.49,3.51,3.13,3.18,448600.0],["2020-04-22",3.3,3.41,3.213,3.4,225500.0],["2020-04-23",3.48,3.5,3.29,3.36,231000.0],["2020-04-24",3.41,3.5,3.35,3.41,212600.0],["2020-04-27",3.5,4.05,3.46,3.61,1269900.0],["2020-04-28",3.84,3.86,3.52,3.67,394200.0],["2020-04-29",3.79,3.98,3.7,3.82,525100.0],["2020-04-30",3.94,4.09,3.625,3.64,617200.0],["2020-05-01",3.66,3.72,3.25,3.32,476000.0],["2020-05-04",3.4,3.75,3.33,3.51,621700.0],["2020-05-05",3.65,3.78,3.62,3.66,414300.0],["2020-05-06",3.72,3.77,3.63,3.68,329100.0],["2020-05-07",3.77,3.94,3.35,3.52,1703300.0],["2020-05-08",3.65,3.745,3.56,3.67,785900.0],["2020-05-11",3.66,4.185,3.66,3.94,1365300.0],["2020-05-12",4.0,4.205,3.958,4.07,976500.0],["2020-05-13",4.21,4.48,3.87,4.18,871800.0],["2020-05-14",4.2,4.34,3.99,4.11,443300.0],["2020-05-15",4.05,4.25,3.954,4.11,517000.0],["2020-05-18",4.18,4.35,4.12,4.17,555900.0],["2020-05-19",4.14,4.58,4.14,4.44,789900.0],["2020-05-20",4.5,4.77,4.5,4.75,689500.0],["2020-05-21",4.8,5.83,4.8,5.09,2586800.0],["2020-05-22",5.15,6.11,5.15,5.85,2481200.0],["2020-05-26",6.19,7.21,6.19,6.69,4543400.0],["2020-05-27",6.77,6.84,5.01,5.73,3709900.0],["2020-05-28",5.99,6.0,5.15,5.255,1295900.0],["2020-05-29",5.41,5.74,5.231,5.35,831400.0],["2020-06-01",5.4,5.48,5.2,5.34,1072600.0],["2020-06-02",5.34,5.65,5.26,5.53,1219400.0],["2020-06-03",5.66,5.69,5.21,5.31,1050300.0],["2020-06-04",5.2,5.597,5.18,5.44,987400.0],["2020-06-05",5.6,5.8,5.27,5.29,1376800.0],["2020-06-08",5.35,5.52,5.26,5.44,751700.0],["2020-06-09",5.41,5.43,5.16,5.36,579800.0],["2020-06-10",5.37,5.575,5.29,5.48,568700.0],["2020-06-11",5.29,5.39,4.82,4.83,1281700.0],["2020-06-12",5.11,5.45,5.06,5.25,824400.0],["2020-06-15",5.12,5.67,5.07,5.67,960500.0],["2020-06-16",5.74,5.76,5.35,5.475,971300.0],["2020-06-17",5.48,5.533,5.28,5.43,518100.0],["2020-06-18",5.75,7.8,5.72,7.37,13272900.0],["2020-06-19",8.81,9.4,7.09,7.4,8845400.0],["2020-06-22",7.15,7.55,6.6,7.27,2855600.0],["2020-06-23",7.02,7.46,6.9,7.04,1522000.0],["2020-06-24",7.02,8.04,6.94,7.91,2643800.0],["2020-06-25",7.75,8.26,7.1,7.89,2504000.0],["2020-06-26",7.86,8.1,7.52,7.71,6583200.0],["2020-06-29",7.66,8.019,7.44,7.68,1104400.0],["2020-06-30",7.62,7.88,7.17,7.37,2418500.0],["2020-07-01",7.4,7.48,7.03,7.31,1281600.0],["2020-07-02",7.55,7.57,7.04,7.19,814400.0],["2020-07-06",7.27,7.28,6.92,7.15,653000.0],["2020-07-07",7.07,7.6,7.01,7.46,938500.0],["2020-07-08",7.5,7.87,7.38,7.83,847200.0],["2020-07-09",7.89,8.21,7.66,7.81,730300.0],["2020-07-10",7.78,7.92,7.41,7.47,594100.0],["2020-07-13",7.66,8.2,6.95,7.0,2008700.0],["2020-07-14",7.18,7.39,6.97,7.39,1017800.0],["2020-07-15",7.58,7.6,7.08,7.35,782000.0],["2020-07-16",7.25,7.33,7.05,7.21,576200.0],["2020-07-17",7.21,7.41,7.1,7.27,644300.0],["2020-07-20",7.27,7.46,7.23,7.38,477800.0],["2020-07-21",7.33,7.44,7.15,7.2,711600.0],["2020-07-22",7.26,7.26,6.98,7.07,625600.0],["2020-07-23",7.08,7.27,6.81,6.88,702100.0],["2020-07-24",6.75,6.83,6.4,6.62,629000.0],["2020-07-27",6.77,6.94,6.64,6.81,410400.0],["2020-07-28",6.75,6.78,6.41,6.42,438800.0],["2020-07-29",6.46,6.58,6.04,6.32,851000.0],["2020-07-30",6.12,6.66,6.09,6.6,690000.0],["2020-07-31",6.62,6.65,6.27,6.45,507400.0],["2020-08-03",6.56,6.8,6.41,6.77,514000.0],["2020-08-04",6.75,6.885,6.53,6.85,386100.0],["2020-08-05",6.96,7.15,6.77,7.08,504500.0],["2020-08-06",7.07,7.14,6.81,6.93,423500.0],["2020-08-07",6.9,7.3,6.811,7.19,574400.0],["2020-08-10",7.22,7.445,6.76,7.14,896600.0],["2020-08-11",7.1,7.42,6.76,7.02,507200.0],["2020-08-12",7.06,7.76,7.0,7.645,1192900.0],["2020-08-13",7.64,7.75,7.27,7.57,613400.0],["2020-08-14",7.56,7.73,7.35,7.5,581800.0],["2020-08-17",7.52,8.17,7.41,8.0,846900.0],["2020-08-18",8.0,8.14,7.74,8.1,686100.0],["2020-08-19",8.05,8.37,7.87,8.24,562400.0],["2020-08-20",8.16,8.34,7.83,7.91,577400.0],["2020-08-21",7.99,7.99,7.539,7.655,680700.0],["2020-08-24",7.71,7.74,6.33,6.37,1431900.0],["2020-08-25",7.86,7.89,6.1,6.335,13667500.0],["2020-08-26",6.3,6.33,5.66,6.06,5181500.0],["2020-08-27",6.08,6.15,5.61,5.69,2267400.0],["2020-08-28",5.7,6.05,5.51,5.84,2179200.0],["2020-08-31",6.06,6.07,5.63,5.74,1230800.0],["2020-09-01",5.71,5.8,5.31,5.39,1172700.0],["2020-09-02",5.48,5.87,5.41,5.69,952900.0],["2020-09-03",5.59,5.69,5.33,5.45,615000.0],["2020-09-04",5.41,5.6,5.03,5.48,984400.0],["2020-09-08",5.48,5.68,5.29,5.5,565800.0],["2020-09-09",5.55,5.75,5.49,5.72,476900.0],["2020-09-10",5.72,5.92,5.66,5.67,460500.0],["2020-09-11",5.76,5.93,5.63,5.71,564400.0],["2020-09-14",5.8,6.28,5.8,6.235,895400.0],["2020-09-15",6.36,6.639,6.21,6.41,885700.0],["2020-09-16",6.45,6.8,6.33,6.62,583400.0],["2020-09-17",6.51,6.72,6.41,6.69,440200.0],["2020-09-18",6.74,6.9,6.55,6.69,700400.0],["2020-09-21",6.55,6.58,6.11,6.16,615200.0],["2020-09-22",6.21,6.262,5.86,6.15,465100.0],["2020-09-23",6.23,6.25,5.79,5.8,583800.0],["2020-09-24",5.7,5.79,5.42,5.6,672400.0],["2020-09-25",5.6,5.88,5.56,5.825,426800.0],["2020-09-28",5.9,5.925,5.63,5.89,423800.0],["2020-09-29",5.81,6.04,5.73,5.98,324700.0],["2020-09-30",6.05,6.05,5.61,5.74,1623600.0],["2020-10-01",5.84,6.275,5.75,6.05,1060000.0],["2020-10-02",5.85,5.99,5.76,5.76,595300.0],["2020-10-05",5.89,6.106,5.78,6.07,561700.0],["2020-10-06",6.1,6.24,5.98,5.99,341000.0],["2020-10-07",6.02,6.22,6.02,6.17,663400.0],["2020-10-08",6.15,6.26,5.81,5.83,583800.0],["2020-10-09",5.83,5.89,5.6,5.65,576200.0],["2020-10-12",5.74,5.78,5.46,5.54,785800.0],["2020-10-13",5.51,5.82,5.51,5.75,568200.0],["2020-10-14",5.82,5.861,5.58,5.69,467500.0],["2020-10-15",5.6,5.75,5.46,5.69,301600.0],["2020-10-16",5.66,5.7,5.42,5.52,714300.0],["2020-10-19",5.55,5.679,5.46,5.5,324900.0],["2020-10-20",5.53,5.64,5.3,5.36,354400.0],["2020-10-21",5.34,5.39,5.19,5.23,338100.0],["2020-10-22",5.27,5.42,5.23,5.37,336500.0],["2020-10-23",5.37,5.43,5.25,5.34,473300.0],["2020-10-26",5.32,5.48,5.15,5.31,789300.0],["2020-10-27",5.29,5.69,5.23,5.61,453300.0],["2020-10-28",5.43,5.45,5.04,5.16,562300.0],["2020-10-29",5.13,5.27,5.02,5.25,330400.0],["2020-10-30",5.25,5.25,5.04,5.11,372400.0],["2020-11-02",5.13,5.21,4.82,4.94,543400.0],["2020-11-03",5.02,5.24,4.93,5.15,623100.0],["2020-11-04",5.18,5.48,5.04,5.37,895600.0],["2020-11-05",5.4,5.4,5.05,5.31,742000.0],["2020-11-06",5.26,5.3,4.955,4.98,668900.0],["2020-11-09",5.23,5.46,4.9,5.11,616800.0],["2020-11-10",5.2,5.24,4.94,5.15,455300.0],["2020-11-11",5.16,5.25,4.95,5.08,725900.0],["2020-11-12",5.15,5.53,5.15,5.42,594800.0],["2020-11-13",5.55,6.431,5.52,6.04,1626700.0],["2020-11-16",6.13,6.23,5.7,6.0,701700.0],["2020-11-17",5.95,6.08,5.82,6.05,558200.0],["2020-11-18",6.07,6.2,5.92,6.01,498700.0],["2020-11-19",6.0,6.38,6.0,6.11,409900.0],["2020-11-20",6.07,6.17,5.86,6.14,383500.0],["2020-11-23",6.13,6.35,6.1,6.12,521200.0],["2020-11-24",6.15,6.29,6.0,6.12,590800.0],["2020-11-25",6.16,6.219,5.903,5.99,414500.0],["2020-11-27",6.08,6.3,6.08,6.29,502200.0],["2020-11-30",6.32,6.92,6.3,6.84,953300.0],["2020-12-01",6.97,6.98,6.52,6.65,2101100.0],["2020-12-02",3.156,3.28,2.9,2.935,12524000.0],["2020-12-03",2.97,3.0,2.6,2.69,8959900.0],["2020-12-04",2.69,2.7,2.6,2.68,4293200.0],["2020-12-07",2.7,2.79,2.57,2.58,3618600.0],["2020-12-08",2.59,2.63,2.52,2.56,3195700.0],["2020-12-09",2.57,2.66,2.46,2.49,3280700.0],["2020-12-10",2.5,2.62,2.47,2.62,2517100.0],["2020-12-11",2.64,2.65,2.53,2.56,1705900.0],["2020-12-14",2.59,2.71,2.57,2.64,2109800.0],["2020-12-15",2.66,2.68,2.5,2.58,1983100.0],["2020-12-16",2.62,2.82,2.592,2.75,3122400.0],["2020-12-17",2.75,2.85,2.67,2.82,2012900.0],["2020-12-18",2.81,2.86,2.65,2.65,3005800.0],["2020-12-21",2.71,2.71,2.52,2.62,2217900.0],["2020-12-22",2.64,2.7,2.57,2.62,1443300.0],["2020-12-23",2.67,2.72,2.6,2.69,1209600.0],["2020-12-24",2.69,2.705,2.6,2.61,595200.0],["2020-12-28",2.63,2.631,2.37,2.42,3012500.0],["2020-12-29",2.42,2.42,2.25,2.28,2744500.0],["2020-12-30",2.28,2.48,2.28,2.38,1556500.0],["2020-12-31",2.38,2.4,2.29,2.31,1028500.0],["2021-01-04",2.34,2.46,2.27,2.43,1258000.0],["2021-01-05",2.45,2.52,2.39,2.49,1131400.0],["2021-01-06",2.5,2.54,2.38,2.42,1614200.0],["2021-01-07",2.46,2.51,2.39,2.5,1162900.0],["2021-01-08",2.49,2.56,2.4,2.42,1093500.0],["2021-01-11",2.43,2.52,2.34,2.45,1081800.0],["2021-01-12",2.48,2.51,2.44,2.46,746600.0],["2021-01-13",2.47,2.55,2.43,2.47,913000.0],["2021-01-14",2.49,2.62,2.47,2.57,1533600.0],["2021-01-15",2.61,2.65,2.46,2.47,1477700.0],["2021-01-19",2.51,2.55,2.423,2.5,2018600.0],["2021-01-20",2.57,2.69,2.5,2.56,2045300.0],["2021-01-21",2.62,2.62,2.5,2.58,1480200.0],["2021-01-22",2.57,2.74,2.52,2.71,2510000.0],["2021-01-25",2.74,2.8,2.6,2.75,2389900.0],["2021-01-26",2.8,3.08,2.75,2.8,5192300.0],["2021-01-27",2.76,2.79,2.63,2.68,3069200.0],["2021-01-28",2.739,2.79,2.59,2.61,1640400.0],["2021-01-29",2.63,2.88,2.62,2.81,3375900.0],["2021-02-01",2.8,2.82,2.68,2.8,1343100.0],["2021-02-02",2.76,3.1,2.7,2.92,3656700.0],["2021-02-03",2.96,3.37,2.96,3.29,4997600.0],["2021-02-04",3.36,3.38,3.0,3.18,2720500.0],["2021-02-05",3.21,3.28,3.08,3.19,1182400.0],["2021-02-08",3.247,3.63,3.2,3.6,3245700.0],["2021-02-09",3.61,3.64,3.38,3.5,2187100.0],["2021-02-10",3.55,3.66,3.27,3.5,2120900.0],["2021-02-11",3.51,3.56,3.23,3.34,1750800.0],["2021-02-12",3.405,3.58,3.23,3.42,1782000.0],["2021-02-16",3.48,3.97,3.33,3.75,5395000.0],["2021-02-17",3.79,3.86,3.45,3.72,3259600.0],["2021-02-18",3.6,3.729,3.34,3.43,2119900.0],["2021-02-19",3.45,3.58,3.45,3.47,1292600.0],["2021-02-22",3.4,3.4,2.92,2.99,3203100.0],["2021-02-23",2.89,3.14,2.58,3.11,2482100.0],["2021-02-24",3.12,3.25,3.04,3.05,1193700.0],["2021-02-25",3.06,3.06,2.83,2.95,1736500.0],["2021-02-26",2.91,3.04,2.8,2.95,1183900.0],["2021-03-01",3.02,3.08,2.97,3.03,650100.0],["2021-03-02",3.02,3.11,2.95,2.96,866500.0],["2021-03-03",4.69,4.75,3.83,4.04,124144800.0],["2021-03-04",3.9,4.025,3.75,4.02,12047100.0],["2021-03-05",4.0,4.01,3.55,3.97,6982200.0],["2021-03-08",3.97,4.1,3.895,4.01,2389700.0],["2021-03-09",4.0,4.17,3.935,4.07,3975400.0],["2021-03-10",4.16,4.39,4.03,4.1,2745400.0],["2021-03-11",4.2,4.27,4.06,4.2,1576600.0],["2021-03-12",4.13,4.29,4.09,4.1,1084600.0],["2021-03-15",4.06,4.187,3.97,4.12,1349000.0],["2021-03-16",4.05,4.3,4.04,4.28,2744600.0],["2021-03-17",4.25,4.35,4.09,4.34,2094400.0],["2021-03-18",4.21,4.53,4.15,4.22,2035600.0],["2021-03-19",4.295,4.49,4.235,4.47,1761700.0],["2021-03-22",4.44,4.45,4.27,4.28,971300.0],["2021-03-23",4.25,4.31,3.96,3.97,1871900.0],["2021-03-24",4.02,4.09,3.835,3.86,1295800.0],["2021-03-25",3.8,4.09,3.76,4.08,899100.0],["2021-03-26",4.08,4.08,3.88,3.97,898300.0],["2021-03-29",3.93,3.97,3.79,3.79,1013900.0],["2021-03-30",4.01,4.021,3.77,3.85,929500.0],["2021-03-31",3.81,4.08,3.81,4.02,862600.0],["2021-04-01",4.03,4.14,3.97,4.07,981400.0],["2021-04-05",4.03,4.123,3.9,3.99,818000.0],["2021-04-06",3.97,3.98,3.805,3.83,1056400.0],["2021-04-07",3.81,3.92,3.72,3.74,470100.0],["2021-04-08",3.74,3.833,3.69,3.69,840800.0],["2021-04-09",3.75,3.825,3.68,3.69,729400.0],["2021-04-12",3.7,3.71,3.56,3.61,873300.0],["2021-04-13",3.6,3.7,3.59,3.66,758800.0],["2021-04-14",3.68,3.96,3.67,3.85,637500.0],["2021-04-15",3.85,3.975,3.77,3.82,716500.0],["2021-04-16",3.82,3.86,3.65,3.78,790400.0],["2021-04-19",3.66,3.842,3.6,3.7,952800.0],["2021-04-20",3.59,3.66,3.35,3.6,2042900.0],["2021-04-21",3.528,3.665,3.48,3.59,999000.0],["2021-04-22",3.61,3.855,3.495,3.66,1109500.0],["2021-04-23",3.68,3.76,3.59,3.67,656800.0],["2021-04-26",3.67,3.94,3.65,3.89,714700.0],["2021-04-27",3.95,3.97,3.785,3.84,545200.0],["2021-04-28",3.83,3.97,3.76,3.93,486000.0],["2021-04-29",3.91,3.93,3.8,3.87,484300.0],["2021-04-30",3.84,3.9,3.66,3.67,864400.0],["2021-05-03",3.74,3.76,3.627,3.73,606100.0],["2021-05-04",3.67,3.67,3.55,3.64,709000.0],["2021-05-05",3.67,3.67,3.5,3.52,622700.0],["2021-05-06",3.5,3.51,3.35,3.46,717800.0],["2021-05-07",3.43,3.53,3.4,3.48,335700.0],["2021-05-10",3.44,3.49,3.27,3.37,495700.0],["2021-05-11",3.28,3.51,3.212,3.47,495600.0],["2021-05-12",3.39,3.66,3.32,3.5,729100.0],["2021-05-13",3.53,3.53,3.22,3.3,878900.0],["2021-05-14",3.5,3.72,3.46,3.58,1137200.0],["2021-05-17",3.52,3.7,3.47,3.67,737900.0],["2021-05-18",3.69,3.85,3.59,3.75,936100.0],["2021-05-19",3.64,3.878,3.579,3.82,1150000.0],["2021-05-20",3.82,3.92,3.69,3.85,676600.0],["2021-05-21",3.92,4.06,3.85,3.94,800900.0],["2021-05-24",3.94,3.95,3.81,3.87,471900.0],["2021-05-25",3.87,3.96,3.855,3.9,619500.0],["2021-05-26",3.9,4.08,3.9,4.07,707800.0],["2021-05-27",4.07,4.245,4.06,4.23,636400.0],["2021-05-28",4.21,4.27,4.09,4.15,605700.0],["2021-06-01",4.2,4.8,4.19,4.28,2468300.0],["2021-06-02",4.3,4.44,4.16,4.42,1043200.0],["2021-06-03",4.42,4.44,4.275,4.35,504400.0],["2021-06-04",4.35,4.42,4.245,4.38,581200.0],["2021-06-07",4.37,4.52,4.29,4.45,969400.0],["2021-06-08",4.5,4.58,4.35,4.44,812500.0],["2021-06-09",4.45,4.61,4.4,4.44,661700.0],["2021-06-10",4.42,4.5,4.35,4.46,560900.0],["2021-06-11",4.48,4.51,4.435,4.49,542500.0],["2021-06-14",4.5,4.64,4.43,4.45,945100.0],["2021-06-15",4.42,4.54,4.28,4.41,845300.0],["2021-06-16",4.4,4.49,4.36,4.43,920500.0],["2021-06-17",4.42,4.5,4.37,4.46,611800.0],["2021-06-18",4.44,4.5,4.3,4.37,849800.0],["2021-06-21",4.36,4.37,4.18,4.27,659900.0],["2021-06-22",4.25,4.28,4.12,4.26,549200.0],["2021-06-23",4.26,4.29,4.175,4.23,463900.0],["2021-06-24",4.23,4.29,4.17,4.29,458300.0],["2021-06-25",4.28,4.43,4.27,4.34,6930300.0],["2021-06-28",4.34,4.42,4.115,4.16,570000.0],["2021-06-29",4.14,4.15,3.89,3.9,590600.0],["2021-06-30",3.9,3.94,3.85,3.91,545600.0],["2021-07-01",3.94,3.99,3.84,3.95,1521900.0],["2021-07-02",3.95,4.08,3.855,4.04,959000.0],["2021-07-06",4.07,4.1,3.93,4.025,638400.0],["2021-07-07",4.05,4.05,3.8,3.85,350900.0],["2021-07-08",3.76,3.92,3.73,3.89,429900.0],["2021-07-09",3.9,3.98,3.84,3.94,305300.0],["2021-07-12",3.91,3.97,3.87,3.91,286800.0],["2021-07-13",3.87,3.91,3.81,3.83,280000.0],["2021-07-14",3.87,3.87,3.66,3.66,397100.0],["2021-07-15",3.66,3.74,3.6,3.69,242800.0],["2021-07-16",3.71,3.8,3.675,3.7,472900.0],["2021-07-19",3.65,3.74,3.58,3.68,459100.0],["2021-07-20",3.7,3.84,3.675,3.84,365400.0],["2021-07-21",3.865,3.92,3.795,3.9,348900.0],["2021-07-22",3.92,3.94,3.79,3.82,170100.0],["2021-07-23",3.84,3.84,3.705,3.74,236500.0],["2021-07-26",3.75,3.81,3.66,3.71,179000.0],["2021-07-27",3.68,3.76,3.62,3.73,228000.0],["2021-07-28",3.755,3.82,3.72,3.8,217300.0],["2021-07-29",3.78,3.94,3.74,3.76,244300.0],["2021-07-30",3.76,3.77,3.65,3.73,280800.0],["2021-08-02",3.78,3.78,3.71,3.73,218100.0],["2021-08-03",3.76,3.81,3.655,3.7,374200.0],["2021-08-04",3.73,3.79,3.64,3.67,241800.0],["2021-08-05",3.68,3.75,3.65,3.74,187800.0],["2021-08-06",3.76,3.76,3.66,3.73,187100.0],["2021-08-09",3.75,3.835,3.72,3.74,236100.0],["2021-08-10",3.74,3.79,3.65,3.78,316000.0],["2021-08-11",3.83,3.87,3.71,3.84,275300.0],["2021-08-12",3.8,3.91,3.8,3.91,190300.0],["2021-08-13",3.784,4.2,3.784,4.04,522200.0],["2021-08-16",4.01,4.05,3.73,3.74,363400.0],["2021-08-17",3.69,3.78,3.61,3.66,621800.0],["2021-08-18",3.65,3.72,3.59,3.62,216700.0],["2021-08-19",3.59,3.69,3.48,3.48,288100.0],["2021-08-20",3.47,3.63,3.455,3.51,398000.0],["2021-08-23",3.57,3.73,3.56,3.7,389300.0],["2021-08-24",3.72,3.72,3.61,3.65,306600.0],["2021-08-25",3.64,3.66,3.6,3.62,229000.0],["2021-08-26",3.6,3.63,3.44,3.46,768400.0],["2021-08-27",3.52,3.55,3.235,3.52,1269000.0],["2021-08-30",3.55,3.59,3.47,3.51,310300.0],["2021-08-31",3.51,3.63,3.49,3.53,329600.0],["2021-09-01",3.52,3.58,3.48,3.56,223300.0],["2021-09-02",3.55,3.615,3.52,3.58,184600.0],["2021-09-03",3.58,3.58,3.48,3.51,164700.0],["2021-09-07",3.53,3.66,3.49,3.5,186600.0],["2021-09-08",3.51,3.51,3.39,3.51,181900.0],["2021-09-09",3.5,3.57,3.49,3.51,117700.0],["2021-09-10",3.53,3.54,3.45,3.45,114800.0],["2021-09-13",3.53,3.58,3.43,3.48,186600.0],["2021-09-14",3.5,3.5,3.37,3.4,197800.0],["2021-09-15",3.42,3.53,3.37,3.46,133600.0],["2021-09-16",3.45,3.45,3.37,3.45,89700.0],["2021-09-17",3.44,3.51,3.37,3.37,527900.0],["2021-09-20",3.33,3.43,3.3,3.34,194700.0],["2021-09-21",3.34,3.4,3.31,3.38,118000.0],["2021-09-22",3.43,3.43,3.35,3.4,100800.0],["2021-09-23",3.4,3.45,3.35,3.45,180100.0],["2021-09-24",3.4,3.5,3.36,3.45,157400.0],["2021-09-27",3.48,3.53,3.38,3.4,249200.0],["2021-09-28",3.4,3.48,3.36,3.41,249800.0],["2021-09-29",3.44,3.44,3.3,3.31,146500.0],["2021-09-30",3.31,3.46,3.28,3.36,366400.0],["2021-10-01",3.39,3.7,3.33,3.53,920800.0],["2021-10-04",3.6,3.63,3.4,3.43,254700.0],["2021-10-05",3.41,3.42,3.209,3.36,782900.0],["2021-10-06",3.32,3.45,3.3,3.44,247600.0],["2021-10-07",3.44,3.62,3.42,3.59,407900.0],["2021-10-08",3.59,3.69,3.57,3.61,247100.0],["2021-10-11",3.6,3.74,3.58,3.66,209400.0],["2021-10-12",3.68,3.78,3.66,3.73,245100.0],["2021-10-13",3.76,3.76,3.62,3.64,130700.0],["2021-10-14",3.65,3.704,3.6,3.64,150200.0],["2021-10-15",3.65,3.65,3.6,3.6,107200.0],["2021-10-18",3.6,3.61,3.52,3.55,140100.0],["2021-10-19",3.55,3.65,3.54,3.62,98500.0],["2021-10-20",3.62,3.745,3.6,3.62,160400.0],["2021-10-21",3.63,3.67,3.59,3.62,73600.0],["2021-10-22",3.61,3.61,3.515,3.59,157600.0],["2021-10-25",3.59,3.59,3.51,3.54,102800.0],["2021-10-26",3.52,3.54,3.36,3.5,336700.0],["2021-10-27",3.47,3.493,3.4,3.45,103500.0],["2021-10-28",3.47,3.505,3.4,3.4,209100.0],["2021-10-29",3.38,3.46,3.36,3.4,167100.0],["2021-11-01",3.39,3.455,3.36,3.45,292100.0],["2021-11-02",3.47,3.53,3.4,3.51,129300.0],["2021-11-03",3.51,3.66,3.49,3.65,207100.0],["2021-11-04",3.62,3.74,3.544,3.67,148100.0],["2021-11-05",3.68,3.68,3.5,3.59,203200.0],["2021-11-08",3.59,3.68,3.57,3.62,159600.0],["2021-11-09",3.59,3.635,3.52,3.61,108700.0],["2021-11-10",3.59,3.675,3.49,3.5,531300.0],["2021-11-11",3.54,3.54,3.46,3.51,115800.0],["2021-11-12",3.52,3.63,3.495,3.56,150600.0],["2021-11-15",3.6,3.7,3.588,3.64,172000.0],["2021-11-16",3.64,3.66,3.54,3.56,142000.0],["2021-11-17",3.53,3.58,3.5,3.53,138500.0],["2021-11-18",3.53,3.56,3.33,3.37,278400.0],["2021-11-19",3.36,3.44,3.34,3.44,182300.0],["2021-11-22",3.46,3.48,3.38,3.42,232900.0],["2021-11-23",3.39,3.41,3.29,3.32,201200.0],["2021-11-24",3.32,3.355,3.22,3.32,149700.0],["2021-11-26",3.26,3.35,3.235,3.26,160600.0],["2021-11-29",3.245,3.34,3.235,3.3,172500.0],["2021-11-30",3.3,3.35,3.24,3.35,127200.0],["2021-12-01",3.35,3.42,3.24,3.24,153000.0],["2021-12-02",3.22,3.28,3.19,3.24,166900.0],["2021-12-03",3.24,3.28,3.14,3.21,422000.0],["2021-12-06",3.21,3.25,3.06,3.23,246400.0],["2021-12-07",3.25,3.5,3.24,3.4,337800.0],["2021-12-08",3.4,3.6,3.34,3.37,626300.0],["2021-12-09",3.37,3.45,3.26,3.27,164200.0],["2021-12-10",3.28,3.32,3.15,3.26,209600.0],["2021-12-13",3.24,3.3,3.17,3.22,202300.0],["2021-12-14",3.18,3.29,3.15,3.27,421900.0],["2021-12-15",3.25,3.25,3.02,3.21,421200.0],["2021-12-16",3.23,3.25,3.12,3.13,199600.0],["2021-12-17",3.1,3.27,3.05,3.25,241900.0],["2021-12-20",3.21,3.33,3.19,3.28,314900.0],["2021-12-21",3.27,3.32,3.26,3.26,116700.0],["2021-12-22",3.23,3.305,3.21,3.28,160400.0],["2021-12-23",3.28,3.42,3.272,3.39,149600.0],["2021-12-27",3.37,3.42,3.3,3.31,142500.0],["2021-12-28",3.34,3.37,3.21,3.23,154500.0],["2021-12-29",3.21,3.22,3.11,3.15,218000.0],["2021-12-30",3.15,3.215,3.13,3.17,227100.0],["2021-12-31",3.2,3.27,3.15,3.21,219200.0],["2022-01-03",3.21,3.38,3.13,3.36,296300.0],["2022-01-04",3.36,3.5,3.339,3.48,278900.0],["2022-01-05",3.45,3.52,3.395,3.41,275800.0],["2022-01-06",3.4,3.4,3.27,3.31,201600.0],["2022-01-07",3.3,3.34,3.255,3.3,191900.0],["2022-01-10",3.3,3.3,3.15,3.16,180100.0],["2022-01-11",3.18,3.23,3.14,3.17,117700.0],["2022-01-12",3.2,3.2,3.13,3.19,170500.0],["2022-01-13",3.19,3.22,3.1,3.19,127700.0],["2022-01-14",3.17,3.183,3.1,3.13,129600.0],["2022-01-18",3.1,3.13,3.02,3.05,185000.0],["2022-01-19",3.05,3.145,3.0,3.04,210500.0],["2022-01-20",3.04,3.18,3.04,3.14,224800.0],["2022-01-21",3.11,3.16,3.055,3.1,395100.0],["2022-01-24",3.03,3.06,2.79,2.82,485300.0],["2022-01-25",2.81,2.84,2.73,2.74,239800.0],["2022-01-26",2.76,2.85,2.73,2.73,406400.0],["2022-01-27",2.73,2.76,2.62,2.65,208800.0],["2022-01-28",2.66,2.73,2.595,2.69,339100.0],["2022-01-31",2.66,2.81,2.66,2.76,374800.0],["2022-02-01",2.76,2.89,2.73,2.85,341200.0],["2022-02-02",2.88,2.88,2.67,2.75,266300.0],["2022-02-03",2.73,2.8,2.7,2.72,122900.0],["2022-02-04",2.74,2.805,2.719,2.79,99500.0],["2022-02-07",2.77,2.945,2.75,2.91,143700.0],["2022-02-08",2.95,3.015,2.88,3.0,93600.0],["2022-02-09",3.01,3.17,2.98,3.17,152600.0],["2022-02-10",3.105,3.22,3.1,3.16,143900.0],["2022-02-11",3.16,3.22,3.09,3.15,125100.0],["2022-02-14",3.13,3.18,3.08,3.17,108500.0],["2022-02-15",3.2,3.23,3.17,3.21,90300.0],["2022-02-16",3.23,3.235,3.15,3.2,77200.0],["2022-02-17",3.21,3.22,3.16,3.21,77500.0],["2022-02-18",3.22,3.22,3.19,3.22,129800.0],["2022-02-22",3.22,3.235,3.18,3.22,125800.0],["2022-02-23",3.22,3.22,3.06,3.07,145700.0],["2022-02-24",2.92,3.19,2.89,3.19,288300.0],["2022-02-25",3.19,3.28,3.18,3.27,99800.0],["2022-02-28",3.22,3.4,3.16,3.39,196200.0],["2022-03-01",3.38,3.44,3.33,3.41,121000.0],["2022-03-02",3.42,3.54,3.37,3.45,176800.0],["2022-03-03",3.46,3.46,3.282,3.29,127000.0],["2022-03-04",3.26,3.34,3.26,3.33,107500.0],["2022-03-07",3.35,3.39,3.3,3.34,145200.0],["2022-03-08",3.33,3.46,3.3,3.37,427600.0],["2022-03-09",3.39,3.495,3.39,3.45,522500.0],["2022-03-10",3.38,3.49,3.38,3.49,172000.0],["2022-03-11",3.5,3.55,3.37,3.38,126500.0],["2022-03-14",3.31,3.36,3.15,3.2,122400.0],["2022-03-15",3.13,3.19,3.105,3.13,84700.0],["2022-03-16",3.11,3.13,3.07,3.09,172500.0],["2022-03-17",3.09,3.18,3.09,3.16,131400.0],["2022-03-18",3.14,3.27,3.14,3.21,189300.0],["2022-03-21",3.22,3.23,2.96,3.01,126200.0],["2022-03-22",3.01,3.32,3.01,3.23,375700.0],["2022-03-23",3.24,3.308,3.14,3.2,182800.0],["2022-03-24",3.23,3.24,3.135,3.14,54300.0],["2022-03-25",3.13,3.28,3.12,3.22,164400.0],["2022-03-28",3.2,3.26,3.14,3.22,466000.0],["2022-03-29",3.22,3.4,3.22,3.33,395500.0],["2022-03-30",3.35,3.355,3.16,3.17,92700.0],["2022-03-31",3.16,3.184,3.08,3.14,129300.0],["2022-04-01",3.15,3.235,3.15,3.21,71300.0],["2022-04-04",3.22,3.315,3.19,3.31,226700.0],["2022-04-05",3.31,3.34,3.26,3.29,507800.0],["2022-04-06",3.22,3.31,3.22,3.26,110700.0],["2022-04-07",3.25,3.35,3.16,3.22,176600.0],["2022-04-08",3.22,3.27,3.18,3.22,140600.0],["2022-04-11",3.21,3.22,3.16,3.19,120600.0],["2022-04-12",3.2,3.24,3.17,3.19,117500.0],["2022-04-13",3.19,3.265,3.19,3.26,86200.0],["2022-04-14",3.23,3.264,3.21,3.21,83000.0],["2022-04-18",3.2,3.24,3.17,3.2,122000.0],["2022-04-19",3.2,3.26,3.1,3.15,93400.0],["2022-04-20",3.15,3.16,3.1,3.15,63300.0],["2022-04-21",3.14,3.155,3.075,3.11,150600.0],["2022-04-22",3.1,3.11,2.93,2.93,83000.0],["2022-04-25",2.94,2.97,2.855,2.93,81700.0],["2022-04-26",2.9,2.91,2.82,2.84,174100.0],["2022-04-27",2.85,2.85,2.76,2.78,56700.0],["2022-04-28",2.8,2.815,2.735,2.8,95000.0],["2022-04-29",2.78,2.84,2.729,2.75,46800.0],["2022-05-02",2.622,2.915,2.622,2.9,109400.0],["2022-05-03",2.91,3.1,2.88,3.01,108200.0],["2022-05-04",2.99,3.1,2.9,3.07,116900.0],["2022-05-05",3.02,3.03,2.89,2.91,76000.0],["2022-05-06",2.88,2.91,2.79,2.82,84500.0],["2022-05-09",2.81,2.86,2.775,2.82,118200.0],["2022-05-10",2.83,2.97,2.75,2.78,91300.0],["2022-05-11",2.74,2.78,2.48,2.48,142000.0],["2022-05-12",2.45,2.47,2.25,2.255,126900.0],["2022-05-13",2.29,2.378,2.18,2.19,102600.0],["2022-05-16",2.18,2.2,2.08,2.12,92500.0],["2022-05-17",2.14,2.176,2.14,2.16,183200.0],["2022-05-18",2.12,2.17,2.09,2.09,136500.0],["2022-05-19",2.07,2.145,2.06,2.06,37600.0],["2022-05-20",2.06,2.1,2.06,2.06,38900.0],["2022-05-23",2.08,2.1,1.95,1.96,181800.0],["2022-05-24",1.93,1.95,1.85,1.89,595500.0],["2022-05-25",1.87,1.93,1.84,1.84,117300.0],["2022-05-26",1.85,1.86,1.75,1.75,152500.0],["2022-05-27",1.79,1.79,1.65,1.74,292800.0],["2022-05-31",1.74,1.79,1.69,1.69,134700.0],["2022-06-01",1.71,1.735,1.65,1.695,107800.0],["2022-06-02",1.7,1.82,1.65,1.81,402300.0],["2022-06-03",1.82,2.0,1.801,1.94,276900.0],["2022-06-06",1.93,1.95,1.851,1.87,298700.0],["2022-06-07",1.93,1.93,1.8,1.83,707700.0],["2022-06-08",1.81,1.93,1.81,1.87,312100.0],["2022-06-09",1.87,2.08,1.86,1.96,488100.0],["2022-06-10",1.93,1.93,1.84,1.89,333600.0],["2022-06-13",1.83,1.86,1.79,1.82,161100.0],["2022-06-14",1.8,1.83,1.78,1.79,90600.0],["2022-06-15",1.8,1.85,1.74,1.8,287500.0],["2022-06-16",1.78,1.79,1.701,1.75,136400.0],["2022-06-17",1.76,1.892,1.76,1.85,372500.0],["2022-06-21",1.84,1.95,1.84,1.85,490700.0],["2022-06-22",1.84,1.97,1.8,1.87,161000.0],["2022-06-23",1.85,1.89,1.785,1.88,360600.0],["2022-06-24",1.91,1.94,1.87,1.91,191800.0],["2022-06-27",1.9,1.92,1.87,1.9,294100.0],["2022-06-28",1.92,1.93,1.84,1.89,93200.0],["2022-06-29",1.88,1.93,1.86,1.9,100200.0],["2022-06-30",1.89,2.15,1.875,2.15,215200.0],["2022-07-01",2.13,2.2,2.06,2.19,195000.0],["2022-07-05",2.21,2.24,2.12,2.14,241800.0],["2022-07-06",2.12,2.2,2.11,2.16,182000.0],["2022-07-07",2.14,2.27,2.14,2.21,342600.0],["2022-07-08",2.2,2.23,2.18,2.19,157300.0],["2022-07-11",2.16,2.19,2.12,2.13,108200.0],["2022-07-12",2.12,2.185,2.11,2.14,202400.0],["2022-07-13",2.122,2.17,2.03,2.07,130400.0],["2022-07-14",2.07,2.07,1.97,2.01,109000.0],["2022-07-15",1.99,2.04,1.964,2.02,32500.0],["2022-07-18",2.01,2.07,2.01,2.05,129200.0],["2022-07-19",2.05,2.14,2.045,2.05,24300.0],["2022-07-20",2.05,2.175,2.05,2.07,46300.0],["2022-07-21",2.05,2.12,2.0,2.03,55700.0],["2022-07-22",2.0,2.07,1.98,2.02,32200.0],["2022-07-25",2.03,2.081,1.98,2.05,38800.0],["2022-07-26",2.03,2.07,2.01,2.02,42400.0],["2022-07-27",2.08,2.1,2.025,2.07,36500.0],["2022-07-28",2.06,2.07,1.97,1.99,37300.0],["2022-07-29",1.96,2.1,1.93,2.05,68600.0],["2022-08-01",2.01,2.11,1.99,2.08,57500.0],["2022-08-02",2.093,2.2,2.05,2.2,221500.0],["2022-08-03",2.2,2.285,2.155,2.22,329400.0],["2022-08-04",2.2,2.22,2.16,2.2,26600.0],["2022-08-05",2.17,2.21,2.17,2.2,35700.0],["2022-08-08",2.18,2.22,2.17,2.2,31200.0],["2022-08-09",2.17,2.22,2.141,2.18,37000.0],["2022-08-10",2.2,2.23,2.19,2.21,31600.0],["2022-08-11",2.2,2.23,2.19,2.22,99100.0],["2022-08-12",2.2,2.265,2.2,2.25,77600.0],["2022-08-15",2.21,2.28,2.21,2.26,38300.0],["2022-08-16",2.24,2.27,2.2,2.2,79500.0],["2022-08-17",2.2,2.22,2.14,2.18,116700.0],["2022-08-18",2.17,2.26,2.16,2.25,85100.0],["2022-08-19",2.22,2.22,2.15,2.15,166300.0],["2022-08-22",2.13,2.2,2.12,2.2,78900.0],["2022-08-23",2.2,2.21,2.12,2.19,55200.0],["2022-08-24",2.25,2.26,2.11,2.25,68500.0],["2022-08-25",2.25,2.25,2.185,2.22,61800.0],["2022-08-26",2.23,2.25,2.13,2.14,74700.0],["2022-08-29",2.12,2.15,2.077,2.08,84000.0],["2022-08-30",2.1,2.13,2.01,2.06,129800.0],["2022-08-31",2.05,2.06,1.98,2.01,74400.0],["2022-09-01",1.98,2.01,1.91,1.95,66700.0],["2022-09-02",1.94,2.02,1.885,2.0,79400.0],["2022-09-06",2.02,2.08,1.95,1.99,72900.0],["2022-09-07",1.95,2.07,1.94,2.07,74600.0],["2022-09-08",2.03,2.205,2.02,2.17,192800.0],["2022-09-09",2.12,2.19,2.12,2.18,280400.0],["2022-09-12",2.16,2.19,2.13,2.17,95800.0],["2022-09-13",2.13,2.153,2.095,2.12,47400.0],["2022-09-14",2.15,2.17,2.11,2.15,107900.0],["2022-09-15",2.14,2.19,2.13,2.19,18300.0],["2022-09-16",2.14,2.17,2.08,2.08,216200.0],["2022-09-19",2.04,2.05,2.01,2.05,47300.0],["2022-09-20",2.04,2.04,1.935,1.97,78000.0],["2022-09-21",1.95,2.04,1.88,1.92,72700.0],["2022-09-22",1.91,1.94,1.83,1.92,67500.0],["2022-09-23",1.88,1.88,1.82,1.85,37400.0],["2022-09-26",1.85,1.87,1.81,1.86,58800.0],["2022-09-27",1.84,1.91,1.84,1.87,92400.0],["2022-09-28",1.89,1.89,1.81,1.85,61400.0],["2022-09-29",1.82,1.89,1.82,1.89,71500.0],["2022-09-30",1.914,1.94,1.84,1.84,76300.0],["2022-10-03",1.85,1.92,1.8,1.87,34900.0],["2022-10-04",1.91,1.92,1.845,1.89,108300.0],["2022-10-05",1.86,1.88,1.83,1.84,189400.0],["2022-10-06",1.82,1.88,1.8,1.8,26600.0],["2022-10-07",1.81,1.84,1.74,1.74,58300.0],["2022-10-10",1.73,1.78,1.69,1.72,110900.0],["2022-10-11",1.69,1.69,1.62,1.64,375700.0],["2022-10-12",1.62,1.83,1.59,1.6,264800.0],["2022-10-13",1.58,1.61,1.52,1.6,481000.0],["2022-10-14",1.616,1.663,1.551,1.56,338600.0],["2022-10-17",1.55,1.61,1.55,1.585,201500.0],["2022-10-18",1.6,1.66,1.6,1.66,199800.0],["2022-10-19",1.64,1.65,1.63,1.63,113500.0],["2022-10-20",1.62,1.64,1.59,1.61,266500.0],["2022-10-21",1.605,1.62,1.58,1.61,80400.0],["2022-10-24",1.61,1.63,1.57,1.62,84800.0],["2022-10-25",1.65,1.68,1.59,1.67,69500.0],["2022-10-26",1.66,1.7,1.63,1.67,68800.0],["2022-10-27",1.67,1.69,1.62,1.65,73100.0],["2022-10-28",1.67,1.695,1.58,1.63,101700.0],["2022-10-31",1.64,1.71,1.584,1.63,128900.0],["2022-11-01",1.63,1.7,1.61,1.68,30900.0],["2022-11-02",1.66,1.7,1.59,1.68,64200.0],["2022-11-03",1.68,1.68,1.6,1.63,49200.0],["2022-11-04",1.62,1.62,1.52,1.52,45200.0],["2022-11-07",1.52,1.52,1.43,1.44,83400.0],["2022-11-08",1.44,1.5,1.405,1.49,93300.0],["2022-11-09",1.47,1.49,1.41,1.47,57300.0],["2022-11-10",1.49,1.62,1.49,1.6,93900.0],["2022-11-11",1.6,1.61,1.5,1.6,76200.0],["2022-11-14",1.6,1.65,1.55,1.63,88400.0],["2022-11-15",1.61,1.69,1.6,1.68,88000.0],["2022-11-16",1.68,1.69,1.59,1.66,49600.0],["2022-11-17",1.66,1.66,1.578,1.66,15400.0],["2022-11-18",1.65,1.66,1.6,1.66,28700.0],["2022-11-21",1.65,1.7,1.59,1.65,48900.0],["2022-11-22",1.64,1.75,1.64,1.75,71300.0],["2022-11-23",1.7,1.84,1.7,1.84,69400.0],["2022-11-25",1.81,1.82,1.79,1.8,25800.0],["2022-11-28",1.78,1.84,1.7,1.83,67800.0],["2022-11-29",1.82,1.84,1.78,1.83,78500.0],["2022-11-30",1.81,1.81,1.73,1.77,51100.0],["2022-12-01",1.78,1.83,1.76,1.81,62500.0],["2022-12-02",1.81,1.85,1.75,1.85,88400.0],["2022-12-05",1.82,1.82,1.78,1.79,109900.0],["2022-12-06",1.8,1.81,1.76,1.8,96200.0],["2022-12-07",1.8,1.8,1.74,1.75,85400.0],["2022-12-08",1.78,1.85,1.76,1.82,81300.0],["2022-12-09",1.82,1.83,1.78,1.82,51200.0],["2022-12-12",1.82,1.86,1.78,1.84,92500.0],["2022-12-13",1.86,1.88,1.8,1.8,241600.0],["2022-12-14",1.8,1.84,1.8,1.81,129400.0],["2022-12-15",1.8,1.84,1.79,1.8,119600.0],["2022-12-16",1.8,1.82,1.62,1.74,906600.0],["2022-12-19",1.72,1.73,1.65,1.66,103600.0],["2022-12-20",1.66,1.69,1.64,1.67,82000.0],["2022-12-21",1.71,1.75,1.675,1.72,87900.0],["2022-12-22",1.74,1.76,1.7,1.7,89800.0],["2022-12-23",1.69,1.72,1.68,1.7,65000.0],["2022-12-27",1.7,1.77,1.68,1.72,196000.0],["2022-12-28",1.73,1.78,1.73,1.75,70400.0],["2022-12-29",1.75,1.84,1.73,1.82,71100.0],["2022-12-30",1.79,1.86,1.79,1.86,91200.0],["2023-01-03",1.88,1.94,1.86,1.94,75300.0],["2023-01-04",1.93,1.93,1.87,1.9,33600.0],["2023-01-05",1.88,1.92,1.855,1.92,39900.0],["2023-01-06",1.91,1.93,1.869,1.88,20300.0],["2023-01-09",1.88,2.02,1.8,2.01,94900.0],["2023-01-10",2.01,2.09,1.87,2.09,142200.0],["2023-01-11",2.08,2.26,2.02,2.26,91800.0],["2023-01-12",2.26,2.28,2.17,2.28,45700.0],["2023-01-13",2.24,2.43,2.18,2.38,99600.0],["2023-01-17",2.4,2.4,2.31,2.36,108500.0],["2023-01-18",2.36,2.36,2.28,2.33,46500.0],["2023-01-19",2.3,2.3,2.244,2.29,33200.0],["2023-01-20",2.3,2.33,2.232,2.3,54000.0],["2023-01-23",2.33,2.42,2.3,2.41,29100.0],["2023-01-24",2.4,2.42,2.37,2.4,25200.0],["2023-01-25",2.28,2.41,2.25,2.4,48200.0],["2023-01-26",2.4,2.5,2.38,2.48,50700.0],["2023-01-27",2.45,2.53,2.45,2.53,61100.0],["2023-01-30",2.54,2.56,2.47,2.5,70900.0],["2023-01-31",2.48,2.52,2.425,2.5,21300.0],["2023-02-01",2.503,2.51,2.38,2.42,75400.0],["2023-02-02",2.43,2.45,2.38,2.45,115900.0],["2023-02-03",2.43,2.48,2.43,2.43,44200.0],["2023-02-06",2.4,2.46,2.36,2.39,118400.0],["2023-02-07",2.4,2.54,2.39,2.53,65400.0],["2023-02-08",2.5,2.52,2.31,2.4,113000.0],["2023-02-09",2.38,2.5,2.33,2.43,31100.0],["2023-02-10",2.428,2.48,2.4,2.48,52700.0],["2023-02-13",2.45,2.51,2.416,2.49,37400.0],["2023-02-14",2.49,2.54,2.42,2.54,54400.0],["2023-02-15",2.51,2.54,2.48,2.53,31700.0],["2023-02-16",2.5,2.58,2.47,2.53,64900.0],["2023-02-17",2.49,2.54,2.46,2.51,47900.0],["2023-02-21",2.5,2.5,2.32,2.34,40900.0],["2023-02-22",2.36,2.39,2.31,2.37,48300.0],["2023-02-23",2.4,2.5,2.38,2.5,63000.0],["2023-02-24",2.5,2.5,2.41,2.45,56400.0],["2023-02-27",2.46,2.53,2.45,2.5,37000.0],["2023-02-28",2.5,2.52,2.425,2.47,60800.0],["2023-03-01",2.48,2.52,2.43,2.5,67300.0],["2023-03-02",2.45,2.51,2.39,2.44,89800.0],["2023-03-03",2.44,2.45,2.36,2.38,110900.0],["2023-03-06",2.4,2.4,2.29,2.4,96600.0],["2023-03-07",2.38,2.49,2.32,2.45,90400.0],["2023-03-08",2.43,2.44,2.37,2.4,154200.0],["2023-03-09",2.31,2.4,2.15,2.15,55500.0],["2023-03-10",2.14,2.2,1.9,2.0,146600.0],["2023-03-13",1.92,2.085,1.9,2.01,34800.0],["2023-03-14",2.05,2.135,2.0,2.08,66000.0],["2023-03-15",2.027,2.12,2.02,2.09,24200.0],["2023-03-16",2.09,2.17,2.03,2.15,32800.0],["2023-03-17",2.13,2.26,2.12,2.26,83600.0],["2023-03-20",2.25,2.32,2.22,2.29,41300.0],["2023-03-21",2.3,2.41,2.254,2.36,34100.0],["2023-03-22",2.37,2.44,2.29,2.42,89600.0],["2023-03-23",2.42,2.55,2.306,2.48,85800.0],["2023-03-24",2.46,2.62,2.44,2.62,95700.0],["2023-03-27",2.69,2.8,2.55,2.8,113800.0],["2023-03-28",2.8,2.85,2.67,2.85,86500.0],["2023-03-29",2.88,2.88,2.68,2.7,51400.0],["2023-03-30",2.7,2.7,2.4,2.59,142200.0],["2023-03-31",2.52,2.64,2.46,2.58,50800.0],["2023-04-03",2.55,2.72,2.55,2.69,68100.0],["2023-04-04",2.71,2.72,2.49,2.54,27900.0],["2023-04-05",2.51,2.6,2.5,2.57,37800.0],["2023-04-06",2.45,2.6,2.45,2.53,20300.0],["2023-04-10",2.51,2.575,2.45,2.55,53300.0],["2023-04-11",2.55,2.77,2.53,2.74,101600.0],["2023-04-12",2.72,2.96,2.684,2.92,117100.0],["2023-04-13",2.88,3.2,2.81,3.09,163200.0],["2023-04-14",3.05,3.1,2.87,3.1,149600.0],["2023-04-17",3.16,3.2,2.99,3.13,175800.0],["2023-04-18",3.12,3.12,2.87,3.09,82900.0],["2023-04-19",3.03,3.08,2.88,3.02,92000.0],["2023-04-20",2.99,3.12,2.97,3.05,110200.0],["2023-04-21",3.02,3.23,2.99,3.22,107300.0],["2023-04-24",3.17,3.35,3.11,3.33,79600.0],["2023-04-25",3.29,3.29,2.992,3.07,77400.0],["2023-04-26",3.04,3.33,3.013,3.32,97900.0],["2023-04-27",3.35,3.65,3.25,3.61,194300.0],["2023-04-28",3.49,3.64,3.41,3.58,135800.0],["2023-05-01",3.53,3.65,3.48,3.63,171100.0],["2023-05-02",3.62,3.65,3.53,3.6,89600.0],["2023-05-03",3.6,3.65,3.51,3.61,129200.0],["2023-05-04",3.63,3.7,3.59,3.65,204600.0],["2023-05-05",3.51,3.65,3.38,3.63,132200.0],["2023-05-08",3.54,3.62,3.341,3.46,110700.0],["2023-05-09",3.41,3.65,3.21,3.55,387700.0],["2023-05-10",3.57,3.66,3.48,3.56,103900.0],["2023-05-11",3.56,3.65,3.49,3.53,140500.0],["2023-05-12",3.52,3.63,3.52,3.62,79700.0],["2023-05-15",3.66,3.77,3.48,3.49,208900.0],["2023-05-16",3.44,3.6,3.36,3.5,303700.0],["2023-05-17",3.47,3.54,3.45,3.47,109800.0],["2023-05-18",3.48,3.48,3.33,3.46,112300.0],["2023-05-19",3.48,3.57,3.42,3.45,79300.0],["2023-05-22",3.45,3.55,3.407,3.49,88000.0],["2023-05-23",3.48,3.68,3.4,3.45,89100.0],["2023-05-24",3.44,3.55,3.36,3.48,53200.0],["2023-05-25",3.55,3.55,3.35,3.39,72700.0],["2023-05-26",3.4,3.56,3.392,3.56,50400.0],["2023-05-30",3.6,3.62,3.41,3.48,88100.0],["2023-05-31",3.45,3.6,3.423,3.54,48500.0],["2023-06-01",3.53,3.8,3.5,3.7,183000.0],["2023-06-02",3.72,3.78,3.61,3.665,80800.0],["2023-06-05",3.63,3.889,3.615,3.84,187200.0],["2023-06-06",3.85,3.89,3.52,3.64,112300.0],["2023-06-07",3.59,3.75,3.41,3.44,181100.0],["2023-06-08",3.46,3.59,3.43,3.51,401500.0],["2023-06-09",3.47,3.59,3.46,3.48,1038300.0],["2023-06-12",3.5,3.74,3.5,3.69,173800.0],["2023-06-13",3.72,3.98,3.66,3.89,206800.0],["2023-06-14",3.93,3.939,3.81,3.83,166800.0],["2023-06-15",3.86,3.86,3.56,3.58,158500.0],["2023-06-16",3.58,3.74,3.46,3.69,492700.0],["2023-06-20",3.65,3.88,3.561,3.845,261700.0],["2023-06-21",3.82,3.84,3.72,3.78,300000.0],["2023-06-22",3.78,3.84,3.72,3.74,307800.0],["2023-06-23",3.7,3.78,3.66,3.73,7326500.0],["2023-06-26",3.59,3.67,3.41,3.41,318900.0],["2023-06-27",3.45,3.45,3.32,3.36,210300.0],["2023-06-28",3.31,3.35,3.162,3.35,107300.0],["2023-06-29",3.35,3.41,3.22,3.32,233400.0],["2023-06-30",3.32,3.32,3.22,3.28,112500.0],["2023-07-03",3.26,3.4,3.26,3.4,51800.0],["2023-07-05",3.38,3.46,3.36,3.41,118900.0],["2023-07-06",3.42,3.47,3.342,3.45,263700.0],["2023-07-07",3.46,3.47,3.37,3.4,339900.0],["2023-07-10",3.42,3.44,3.32,3.36,489200.0],["2023-07-11",3.37,3.44,3.32,3.4,123700.0],["2023-07-12",3.4,3.41,3.32,3.37,129900.0],["2023-07-13",3.39,3.43,3.354,3.41,69600.0],["2023-07-14",3.41,3.42,3.34,3.39,95400.0],["2023-07-17",3.39,3.55,3.39,3.52,129000.0],["2023-07-18",3.5,3.58,3.48,3.55,91000.0],["2023-07-19",3.55,3.6,3.45,3.46,119900.0],["2023-07-20",3.53,3.53,3.44,3.52,248500.0],["2023-07-21",3.55,3.6,3.5,3.56,137500.0],["2023-07-24",3.56,3.6,3.485,3.58,101500.0],["2023-07-25",3.56,3.63,3.47,3.5,79200.0],["2023-07-26",3.51,3.54,3.34,3.43,104600.0],["2023-07-27",3.46,3.48,3.4,3.475,154200.0],["2023-07-28",3.5,3.575,3.42,3.52,147300.0],["2023-07-31",3.53,3.605,3.53,3.59,78700.0],["2023-08-01",3.6,3.6,3.5,3.565,116900.0],["2023-08-02",3.55,3.57,3.29,3.31,423500.0],["2023-08-03",3.32,3.465,3.224,3.32,138200.0],["2023-08-04",3.35,3.555,3.33,3.5,128900.0],["2023-08-07",3.49,3.49,3.095,3.26,146100.0],["2023-08-08",3.26,3.3,3.19,3.23,124500.0],["2023-08-09",3.25,3.31,3.19,3.3,69400.0],["2023-08-10",3.33,3.53,3.266,3.52,93700.0],["2023-08-11",3.52,3.645,3.44,3.62,85900.0],["2023-08-14",3.58,3.68,3.48,3.51,209200.0],["2023-08-15",3.51,3.65,3.47,3.59,117000.0],["2023-08-16",3.61,3.9,3.6,3.78,985300.0],["2023-08-17",3.76,3.84,3.605,3.8,373600.0],["2023-08-18",3.69,3.915,3.63,3.88,159600.0],["2023-08-21",3.91,4.0,3.9,3.935,511000.0],["2023-08-22",3.95,4.139,3.72,3.79,247900.0],["2023-08-23",3.79,3.98,3.708,3.82,371500.0],["2023-08-24",3.79,3.88,3.69,3.81,181300.0],["2023-08-25",3.81,3.98,3.68,3.955,111200.0],["2023-08-28",3.95,4.05,3.89,3.905,87200.0],["2023-08-29",3.91,3.953,3.7,3.79,86300.0],["2023-08-30",3.79,3.79,3.53,3.56,71300.0],["2023-08-31",3.55,3.565,3.34,3.365,118900.0],["2023-09-01",3.36,3.61,3.36,3.54,75700.0],["2023-09-05",3.45,3.52,3.35,3.35,153400.0],["2023-09-06",3.37,3.519,3.35,3.46,55600.0],["2023-09-07",3.45,3.61,3.36,3.58,92100.0],["2023-09-08",3.58,3.68,3.49,3.61,114200.0],["2023-09-11",3.61,3.619,3.47,3.5,57100.0],["2023-09-12",3.5,3.665,3.5,3.65,67000.0],["2023-09-13",3.67,3.78,3.56,3.65,83800.0],["2023-09-14",3.67,3.84,3.67,3.84,68200.0],["2023-09-15",3.84,4.02,3.63,3.97,727400.0],["2023-09-18",3.95,4.0,3.78,3.79,95300.0],["2023-09-19",3.79,3.88,3.7,3.85,66400.0],["2023-09-20",3.86,3.99,3.714,3.95,64900.0],["2023-09-21",3.93,3.97,3.58,3.61,80500.0],["2023-09-22",3.61,3.68,3.4,3.64,108700.0],["2023-09-25",3.63,3.89,3.58,3.74,104200.0],["2023-09-26",3.74,3.97,3.63,3.79,88600.0],["2023-09-27",3.81,3.93,3.755,3.9,49600.0],["2023-09-28",3.9,3.9,3.7,3.77,78600.0],["2023-09-29",3.75,3.88,3.72,3.84,415200.0],["2023-10-02",3.82,3.82,3.52,3.56,63600.0],["2023-10-03",3.57,3.66,3.46,3.62,62700.0],["2023-10-04",3.63,3.665,3.52,3.61,78000.0],["2023-10-05",3.6,3.7,3.5,3.57,138000.0],["2023-10-06",3.58,3.8,3.55,3.68,72900.0],["2023-10-09",3.64,3.75,3.54,3.59,132000.0],["2023-10-10",3.58,3.81,3.58,3.74,67700.0],["2023-10-11",3.74,3.8,3.51,3.61,71200.0],["2023-10-12",3.52,3.67,3.51,3.6,167300.0],["2023-10-13",3.7,3.79,3.55,3.67,160300.0],["2023-10-16",3.66,3.82,3.6,3.78,185000.0],["2023-10-17",3.78,3.79,3.66,3.715,110300.0],["2023-10-18",3.64,3.69,3.4,3.45,127700.0],["2023-10-19",3.47,3.7,3.42,3.54,313200.0],["2023-10-20",3.54,3.62,3.25,3.47,257700.0],["2023-10-23",3.39,3.63,3.33,3.56,105200.0],["2023-10-24",3.56,3.64,3.52,3.61,69300.0],["2023-10-25",3.58,3.63,3.46,3.48,133600.0],["2023-10-26",3.5,3.55,3.385,3.43,109000.0],["2023-10-27",3.44,3.44,3.23,3.27,63800.0],["2023-10-30",3.25,3.52,3.213,3.505,155300.0],["2023-10-31",3.51,3.6,3.415,3.55,73100.0],["2023-11-01",3.54,3.62,3.53,3.59,60500.0],["2023-11-02",3.62,3.62,3.47,3.53,74000.0],["2023-11-03",3.59,3.685,3.53,3.57,154900.0],["2023-11-06",3.59,3.6,3.25,3.25,132000.0],["2023-11-07",3.29,3.455,3.205,3.35,115500.0],["2023-11-08",3.35,3.5,3.32,3.36,91100.0],["2023-11-09",3.37,3.41,3.1,3.17,100200.0],["2023-11-10",3.16,3.33,3.16,3.25,99600.0],["2023-11-13",3.2,3.4,3.2,3.3,110800.0],["2023-11-14",3.43,3.55,3.38,3.52,126100.0],["2023-11-15",3.5,3.55,3.34,3.36,106800.0],["2023-11-16",3.31,3.38,3.23,3.27,110000.0],["2023-11-17",3.3,3.32,3.21,3.27,139100.0],["2023-11-20",3.27,3.34,3.24,3.3,83500.0],["2023-11-21",3.28,3.35,3.27,3.28,53400.0],["2023-11-22",3.32,3.42,3.24,3.34,93800.0],["2023-11-24",3.33,3.46,3.32,3.33,35500.0],["2023-11-27",3.31,3.35,3.23,3.23,63800.0],["2023-11-28",3.25,3.25,3.01,3.03,101800.0],["2023-11-29",3.07,3.11,2.92,3.05,88100.0],["2023-11-30",3.04,3.11,2.57,2.975,162400.0],["2023-12-01",2.93,3.22,2.876,3.195,106200.0],["2023-12-04",3.21,3.28,2.9,3.2,120700.0],["2023-12-05",3.18,3.34,3.155,3.25,111600.0],["2023-12-06",3.25,3.32,3.2,3.25,140300.0],["2023-12-07",3.26,3.44,3.238,3.41,115300.0],["2023-12-08",3.39,3.435,3.34,3.35,82000.0],["2023-12-11",3.25,3.41,3.25,3.39,155300.0],["2023-12-12",3.41,3.49,3.36,3.4,124500.0],["2023-12-13",3.4,3.47,3.33,3.42,146100.0],["2023-12-14",3.42,3.43,3.36,3.4,169700.0],["2023-12-15",3.47,3.49,3.368,3.44,859800.0],["2023-12-18",3.46,3.465,3.3,3.37,86200.0],["2023-12-19",3.38,3.59,3.35,3.5,177700.0],["2023-12-20",3.52,3.64,3.4,3.54,138400.0],["2023-12-21",3.68,3.7,3.37,3.49,200800.0],["2023-12-22",3.53,3.9,3.39,3.43,343400.0],["2023-12-26",3.47,3.595,3.38,3.39,175500.0],["2023-12-27",3.41,3.448,3.35,3.4,140000.0],["2023-12-28",3.41,3.44,3.33,3.345,101600.0],["2023-12-29",3.33,3.386,3.2,3.22,123800.0],["2024-01-02",3.2,3.34,3.2,3.32,126300.0],["2024-01-03",3.32,3.37,3.11,3.16,199700.0],["2024-01-04",3.15,3.23,3.116,3.16,177700.0],["2024-01-05",3.13,3.17,3.03,3.05,99200.0],["2024-01-08",3.05,3.19,3.03,3.19,57500.0],["2024-01-09",3.15,3.16,3.07,3.1,100600.0],["2024-01-10",3.07,3.12,3.05,3.09,194800.0],["2024-01-11",3.07,3.155,3.04,3.13,309500.0],["2024-01-12",3.17,3.24,3.1,3.13,64400.0],["2024-01-16",3.1,3.1,3.05,3.07,117000.0],["2024-01-17",3.04,3.11,3.035,3.1,124000.0],["2024-01-18",3.12,3.26,3.07,3.14,69000.0],["2024-01-19",3.17,3.17,3.08,3.14,87300.0],["2024-01-22",3.13,3.31,3.13,3.29,118300.0],["2024-01-23",3.32,3.45,3.26,3.4,308800.0],["2024-01-24",3.44,3.67,3.195,3.54,162000.0],["2024-01-25",3.63,3.71,3.575,3.6,208500.0],["2024-01-26",3.61,3.72,3.6,3.72,90500.0],["2024-01-29",3.69,3.87,3.69,3.84,167500.0],["2024-01-30",3.76,3.98,3.75,3.93,118000.0],["2024-01-31",3.91,4.09,3.87,3.87,292200.0],["2024-02-01",3.89,3.93,3.77,3.87,143700.0],["2024-02-02",3.81,3.93,3.7,3.7,79600.0],["2024-02-05",3.66,3.68,3.598,3.61,66300.0],["2024-02-06",3.58,3.77,3.51,3.7,103900.0],["2024-02-07",3.69,3.8,3.6,3.65,80600.0],["2024-02-08",3.66,3.8,3.58,3.75,134700.0],["2024-02-09",3.78,3.94,3.7,3.87,285500.0],["2024-02-12",3.9,4.1,3.855,4.04,190700.0],["2024-02-13",3.85,4.026,3.57,3.605,161100.0],["2024-02-14",3.67,3.8,3.635,3.77,89600.0],["2024-02-15",3.82,3.91,3.59,3.64,312400.0],["2024-02-16",3.64,3.93,3.64,3.84,133600.0],["2024-02-20",3.75,3.85,3.63,3.72,84600.0],["2024-02-21",3.68,3.701,3.52,3.57,52300.0],["2024-02-22",3.62,3.773,3.62,3.68,227100.0],["2024-02-23",3.71,3.75,3.66,3.7,145500.0],["2024-02-26",3.7,3.791,3.68,3.68,62500.0],["2024-02-27",3.72,3.77,3.57,3.63,88600.0],["2024-02-28",3.59,3.64,3.42,3.43,537900.0],["2024-02-29",3.5,3.523,3.3,3.4,300900.0],["2024-03-01",3.45,3.45,3.31,3.4,116000.0],["2024-03-04",3.39,3.391,3.26,3.34,71300.0],["2024-03-05",3.33,3.377,3.23,3.27,101000.0],["2024-03-06",3.29,3.31,3.21,3.25,55900.0],["2024-03-07",3.24,3.39,3.15,3.17,61000.0],["2024-03-08",3.12,3.23,3.07,3.08,96100.0],["2024-03-11",3.07,3.1,2.92,2.94,94900.0],["2024-03-12",2.95,3.05,2.8,2.83,172800.0],["2024-03-13",2.81,2.87,2.73,2.82,202600.0],["2024-03-14",2.8,2.89,2.71,2.75,165300.0],["2024-03-15",2.72,2.97,2.63,2.72,546900.0],["2024-03-18",2.73,2.78,2.69,2.73,273000.0],["2024-03-19",2.73,2.802,2.7,2.75,290800.0],["2024-03-20",2.76,2.87,2.6,2.79,2586800.0],["2024-03-21",2.99,3.22,2.95,3.05,440900.0],["2024-03-22",3.06,3.38,3.06,3.2,439500.0],["2024-03-25",3.2,3.27,3.04,3.09,170900.0],["2024-03-26",3.14,3.215,3.0,3.0,239300.0],["2024-03-27",3.05,3.12,3.0,3.05,169900.0],["2024-03-28",3.06,3.17,3.04,3.05,144500.0],["2024-04-01",3.08,3.17,3.05,3.09,151000.0],["2024-04-02",3.02,3.12,3.0,3.05,200100.0],["2024-04-03",3.05,3.09,3.03,3.05,90000.0],["2024-04-04",3.09,3.15,3.05,3.05,93300.0],["2024-04-05",3.14,3.35,3.06,3.25,186000.0],["2024-04-08",3.23,3.27,3.199,3.22,56500.0],["2024-04-09",3.22,3.323,3.2,3.24,136300.0],["2024-04-10",3.18,3.212,3.11,3.18,167600.0],["2024-04-11",3.19,3.29,3.173,3.27,76600.0],["2024-04-12",3.24,3.24,3.13,3.2,88300.0],["2024-04-15",3.21,3.24,3.198,3.2,131900.0],["2024-04-16",3.18,3.23,3.15,3.17,138000.0],["2024-04-17",3.18,3.22,3.05,3.11,160500.0],["2024-04-18",3.12,3.24,3.12,3.21,226800.0],["2024-04-19",3.19,3.29,3.17,3.23,176600.0],["2024-04-22",3.23,3.29,3.12,3.15,205900.0],["2024-04-23",3.16,3.244,3.11,3.2,110600.0],["2024-04-24",3.18,3.216,3.11,3.15,113100.0],["2024-04-25",3.13,3.14,2.99,2.99,112100.0],["2024-04-26",2.99,3.13,2.99,3.1,80500.0],["2024-04-29",3.2,3.36,3.145,3.34,311300.0],["2024-04-30",3.39,3.45,3.04,3.05,240100.0],["2024-05-01",3.05,3.12,2.911,3.06,222000.0],["2024-05-02",3.09,3.12,3.03,3.07,67100.0],["2024-05-03",3.17,3.17,3.0,3.06,77200.0],["2024-05-06",3.02,3.138,2.98,3.02,101400.0],["2024-05-07",3.0,3.07,2.98,3.0,98700.0],["2024-05-08",3.0,3.11,2.98,3.09,99200.0],["2024-05-09",3.1,3.104,3.005,3.05,99200.0],["2024-05-10",3.06,3.06,3.0,3.0,54500.0],["2024-05-13",3.0,3.04,2.988,3.02,69600.0],["2024-05-14",3.0,3.25,2.99,3.23,122700.0],["2024-05-15",3.26,3.426,3.18,3.32,155000.0],["2024-05-16",3.33,3.41,3.27,3.275,105200.0],["2024-05-17",3.3,3.305,3.11,3.15,88900.0],["2024-05-20",3.15,3.19,3.1,3.14,65900.0],["2024-05-21",3.14,3.14,3.095,3.11,41400.0],["2024-05-22",3.11,3.39,3.11,3.23,117200.0],["2024-05-23",3.24,3.255,2.99,3.01,133100.0],["2024-05-24",3.04,3.04,2.99,3.0,113600.0],["2024-05-28",3.0,3.08,2.966,3.05,107800.0],["2024-05-29",3.01,3.07,3.0,3.0,120100.0],["2024-05-30",3.03,3.09,3.0,3.06,165100.0],["2024-05-31",3.09,3.123,3.021,3.06,78600.0],["2024-06-03",3.08,3.13,3.0,3.02,136100.0],["2024-06-04",3.02,3.03,2.955,2.99,119800.0],["2024-06-05",3.02,3.09,2.98,3.08,77200.0],["2024-06-06",3.06,3.13,3.002,3.1,109200.0],["2024-06-07",3.09,3.09,2.95,2.96,101500.0],["2024-06-10",2.95,3.115,2.89,3.1,134600.0],["2024-06-11",3.1,3.128,3.0,3.11,76900.0],["2024-06-12",3.19,3.305,3.15,3.2,112900.0],["2024-06-13",3.2,3.21,3.1,3.2,262300.0],["2024-06-14",3.16,3.31,3.12,3.29,129200.0],["2024-06-17",1.1,1.17,0.752,0.79,22285200.0],["2024-06-18",0.76,0.868,0.745,0.788,4238500.0],["2024-06-20",0.761,0.779,0.693,0.701,2331300.0],["2024-06-21",0.711,0.78,0.69,0.78,1629600.0],["2024-06-24",0.78,0.841,0.751,0.79,1941700.0],["2024-06-25",0.793,0.793,0.694,0.7,3204100.0],["2024-06-26",0.7,0.72,0.68,0.713,2663700.0],["2024-06-27",0.71,0.728,0.689,0.726,829600.0],["2024-06-28",0.721,0.784,0.72,0.769,3272700.0],["2024-07-01",0.73,0.9,0.73,0.862,2330300.0],["2024-07-02",0.873,0.883,0.773,0.773,833900.0],["2024-07-03",0.79,0.795,0.732,0.752,336100.0],["2024-07-05",0.751,0.767,0.74,0.746,284700.0],["2024-07-08",0.778,0.844,0.746,0.836,773000.0],["2024-07-09",0.82,0.856,0.811,0.83,417800.0],["2024-07-10",0.817,0.89,0.817,0.874,459800.0],["2024-07-11",0.878,0.98,0.87,0.949,794000.0],["2024-07-12",0.99,1.0,0.932,0.953,553900.0],["2024-07-15",0.97,0.97,0.936,0.939,274200.0],["2024-07-16",0.959,1.05,0.939,1.04,624000.0],["2024-07-17",1.03,1.06,1.0,1.02,357000.0],["2024-07-18",1.02,1.04,0.94,0.958,377700.0],["2024-07-19",0.97,1.03,0.961,1.02,281700.0],["2024-07-22",1.0,1.04,0.99,1.03,209800.0],["2024-07-23",1.04,1.05,0.99,1.05,205300.0],["2024-07-24",1.05,1.07,1.01,1.01,273100.0],["2024-07-25",1.03,1.06,1.0,1.06,271900.0],["2024-07-26",1.06,1.06,1.0,1.06,199400.0],["2024-07-29",1.06,1.06,1.0,1.05,157900.0],["2024-07-30",1.04,1.06,1.03,1.045,150000.0],["2024-07-31",1.05,1.07,1.03,1.04,292700.0],["2024-08-01",1.05,1.06,0.976,0.99,229500.0],["2024-08-02",0.97,1.01,0.96,0.96,229500.0],["2024-08-05",0.9,0.96,0.801,0.932,364600.0],["2024-08-06",0.94,0.94,0.876,0.876,104600.0],["2024-08-07",0.888,0.934,0.875,0.875,107400.0],["2024-08-08",0.88,0.92,0.88,0.915,120600.0],["2024-08-09",0.919,0.919,0.852,0.896,64300.0],["2024-08-12",0.89,0.91,0.84,0.845,295700.0],["2024-08-13",0.84,0.885,0.8,0.878,189600.0],["2024-08-14",0.885,1.05,0.868,1.01,456900.0],["2024-08-15",1.04,1.14,1.0,1.13,657400.0],["2024-08-16",1.12,1.13,1.08,1.13,203200.0],["2024-08-19",1.14,1.14,1.09,1.14,166500.0],["2024-08-20",1.13,1.14,1.09,1.13,157700.0],["2024-08-21",1.14,1.2,1.102,1.19,367700.0],["2024-08-22",1.19,1.22,1.16,1.21,253200.0],["2024-08-23",1.21,1.22,1.185,1.21,203300.0],["2024-08-26",1.21,1.3,1.19,1.3,606600.0],["2024-08-27",1.3,1.3,1.25,1.28,220100.0],["2024-08-28",1.28,1.29,1.23,1.28,107500.0],["2024-08-29",1.3,1.3,1.18,1.2,181800.0],["2024-08-30",1.2,1.24,1.07,1.13,191400.0],["2024-09-03",1.11,1.12,1.07,1.09,180900.0],["2024-09-04",1.11,1.11,0.988,1.09,206700.0],["2024-09-05",1.1,1.14,1.09,1.14,63600.0],["2024-09-06",1.11,1.115,0.96,1.02,249600.0],["2024-09-09",1.0,1.09,0.98,1.07,190600.0],["2024-09-10",1.08,1.13,1.04,1.11,101000.0],["2024-09-11",1.1,1.13,1.05,1.12,119400.0],["2024-09-12",1.1,1.13,1.09,1.11,69900.0],["2024-09-13",1.13,1.19,1.11,1.19,200800.0],["2024-09-16",1.2,1.2,1.13,1.17,78900.0],["2024-09-17",1.2,1.2,1.11,1.12,130500.0],["2024-09-18",1.13,1.15,1.03,1.06,225500.0],["2024-09-19",1.11,1.17,1.064,1.17,113100.0],["2024-09-20",1.19,1.19,1.14,1.15,403000.0],["2024-09-23",1.13,1.15,1.09,1.11,93000.0],["2024-09-24",1.12,1.15,1.07,1.14,104100.0],["2024-09-25",1.17,1.17,1.1,1.12,137200.0],["2024-09-26",1.11,1.14,1.09,1.12,218700.0],["2024-09-27",1.12,1.19,1.12,1.18,103300.0],["2024-09-30",1.18,1.19,1.15,1.18,61600.0],["2024-10-01",1.17,1.17,1.11,1.12,83300.0],["2024-10-02",1.13,1.145,1.108,1.13,52600.0],["2024-10-03",1.13,1.15,1.1,1.13,63700.0],["2024-10-04",1.13,1.178,1.1,1.15,69000.0],["2024-10-07",1.15,1.17,1.12,1.13,48400.0],["2024-10-08",1.17,1.17,1.08,1.1,103600.0],["2024-10-09",1.1,1.18,1.06,1.1,93300.0],["2024-10-10",1.07,1.12,1.06,1.09,86700.0],["2024-10-11",1.07,1.15,1.03,1.15,154700.0],["2024-10-14",1.19,1.19,1.1,1.14,117600.0],["2024-10-15",1.12,1.18,1.1,1.15,124100.0],["2024-10-16",1.15,1.19,1.15,1.18,75900.0],["2024-10-17",1.17,1.18,1.13,1.17,83700.0],["2024-10-18",1.18,1.23,1.17,1.22,195000.0],["2024-10-21",1.2,1.22,1.17,1.19,131100.0],["2024-10-22",1.18,1.21,1.17,1.19,96200.0],["2024-10-23",1.18,1.24,1.15,1.2,91700.0],["2024-10-24",1.19,1.22,1.185,1.21,63700.0],["2024-10-25",1.22,1.23,1.18,1.18,62900.0],["2024-10-28",1.2,1.22,1.13,1.17,181600.0],["2024-10-29",1.17,1.2,1.155,1.19,96600.0],["2024-10-30",1.21,1.21,1.15,1.15,96600.0],["2024-10-31",1.15,1.16,1.13,1.13,95000.0],["2024-11-01",1.15,1.19,1.1,1.14,167200.0],["2024-11-04",1.12,1.2,1.11,1.18,134700.0],["2024-11-05",1.18,1.25,1.14,1.25,146600.0],["2024-11-06",1.27,1.31,1.13,1.3,432700.0],["2024-11-07",1.3,1.37,1.25,1.3,296200.0],["2024-11-08",1.28,1.32,1.27,1.3,156100.0],["2024-11-11",1.32,1.47,1.31,1.36,875200.0],["2024-11-12",1.38,1.39,1.24,1.24,252900.0],["2024-11-13",1.23,1.27,1.11,1.22,387700.0],["2024-11-14",1.22,1.23,1.14,1.15,136000.0],["2024-11-15",1.17,1.19,1.03,1.06,437700.0],["2024-11-18",1.09,1.09,1.02,1.04,489300.0],["2024-11-19",1.03,1.06,0.988,1.03,267600.0],["2024-11-20",1.02,1.06,1.02,1.04,216300.0],["2024-11-21",1.05,1.07,1.01,1.06,123700.0],["2024-11-22",1.06,1.065,1.02,1.05,162100.0],["2024-11-25",1.08,1.12,1.07,1.1,267500.0],["2024-11-26",1.08,1.1,1.08,1.09,120500.0],["2024-11-27",1.1,1.12,1.09,1.11,102100.0],["2024-11-29",1.11,1.15,1.09,1.14,129100.0],["2024-12-02",1.15,1.16,1.12,1.14,176900.0],["2024-12-03",1.12,1.13,1.08,1.1,155900.0],["2024-12-04",1.07,1.11,1.035,1.06,199200.0],["2024-12-05",1.05,1.1,1.01,1.03,165300.0],["2024-12-06",1.06,1.178,1.02,1.15,299400.0],["2024-12-09",1.12,1.2,1.1,1.17,473300.0],["2024-12-10",1.22,1.22,1.12,1.14,184100.0],["2024-12-11",1.16,1.17,1.08,1.09,290400.0],["2024-12-12",1.1,1.13,1.026,1.06,170100.0],["2024-12-13",1.04,1.06,1.0,1.03,252300.0],["2024-12-16",1.03,1.09,1.01,1.05,332500.0],["2024-12-17",1.02,1.065,1.02,1.06,266300.0],["2024-12-18",1.05,1.07,0.994,1.01,705800.0],["2024-12-19",1.06,1.07,1.02,1.02,509800.0],["2024-12-20",1.01,1.065,0.99,0.999,969900.0],["2024-12-23",1.0,1.005,0.926,0.95,364800.0],["2024-12-24",0.96,1.02,0.93,0.966,107100.0],["2024-12-26",0.961,1.01,0.951,0.998,103200.0],["2024-12-27",0.985,1.04,0.97,0.97,196500.0],["2024-12-30",0.96,0.98,0.95,0.957,249000.0],["2024-12-31",0.97,0.988,0.93,0.934,195700.0],["2025-01-02",0.95,0.992,0.933,0.958,111600.0],["2025-01-03",0.948,1.02,0.93,0.964,175800.0],["2025-01-06",0.975,1.0,0.949,0.95,250700.0],["2025-01-07",0.96,1.01,0.94,0.963,146700.0],["2025-01-08",0.944,0.976,0.905,0.91,136600.0],["2025-01-10",0.94,0.94,0.813,0.821,1929100.0],["2025-01-13",0.81,0.877,0.752,0.804,589900.0],["2025-01-14",0.795,0.813,0.755,0.757,278800.0],["2025-01-15",0.751,0.79,0.73,0.762,239400.0],["2025-01-16",0.75,0.777,0.725,0.73,159300.0],["2025-01-17",0.739,0.79,0.72,0.74,282700.0],["2025-01-21",0.736,0.758,0.692,0.698,605000.0],["2025-01-22",0.695,0.746,0.68,0.703,622500.0],["2025-01-23",0.692,0.738,0.682,0.71,543000.0],["2025-01-24",0.76,0.782,0.714,0.734,310400.0],["2025-01-27",0.731,0.764,0.712,0.732,230200.0],["2025-01-28",0.758,0.758,0.7,0.728,108300.0],["2025-01-29",0.72,0.808,0.71,0.741,2007800.0],["2025-01-30",0.71,0.738,0.678,0.7,712900.0],["2025-01-31",0.702,0.73,0.66,0.663,523300.0],["2025-02-03",0.667,0.72,0.652,0.661,310300.0],["2025-02-04",0.67,0.719,0.65,0.663,384100.0],["2025-02-05",0.67,0.71,0.65,0.696,337200.0],["2025-02-06",0.69,0.703,0.669,0.697,718700.0],["2025-02-07",0.696,0.709,0.665,0.67,188000.0],["2025-02-10",0.668,0.7,0.64,0.642,285600.0],["2025-02-11",0.649,0.659,0.571,0.576,388600.0],["2025-02-12",0.583,0.633,0.58,0.617,216300.0],["2025-02-13",0.625,0.66,0.611,0.646,1020300.0],["2025-02-14",0.65,0.66,0.632,0.644,280600.0],["2025-02-18",0.663,0.671,0.621,0.626,179600.0],["2025-02-19",0.629,0.65,0.582,0.585,277500.0],["2025-02-20",0.623,0.628,0.56,0.567,356700.0],["2025-02-21",0.57,0.649,0.567,0.618,578100.0],["2025-02-24",0.63,0.666,0.568,0.57,512400.0],["2025-02-25",0.58,0.616,0.534,0.567,580700.0],["2025-02-26",0.556,0.587,0.529,0.538,256400.0],["2025-02-27",0.547,0.56,0.53,0.531,156300.0],["2025-02-28",0.53,0.55,0.52,0.53,202900.0],["2025-03-03",0.55,0.55,0.47,0.493,374200.0],["2025-03-04",0.49,0.526,0.483,0.51,233000.0],["2025-03-05",0.535,0.535,0.502,0.502,244400.0],["2025-03-06",0.5,0.529,0.5,0.519,194300.0],["2025-03-07",0.506,0.538,0.506,0.52,172500.0],["2025-03-10",0.524,0.58,0.486,0.49,218600.0],["2025-03-11",0.51,0.51,0.463,0.49,166200.0],["2025-03-12",0.52,0.53,0.499,0.5,163500.0],["2025-03-13",0.55,0.55,0.44,0.44,277100.0],["2025-03-14",0.45,0.492,0.425,0.434,196900.0],["2025-03-17",0.46,0.48,0.429,0.466,283100.0],["2025-03-18",0.47,0.479,0.45,0.46,274000.0],["2025-03-19",0.45,0.483,0.45,0.478,413800.0],["2025-03-20",0.478,0.486,0.431,0.431,175600.0],["2025-03-21",0.424,0.461,0.423,0.425,371500.0],["2025-03-24",0.44,0.445,0.425,0.444,196400.0],["2025-03-25",0.458,0.476,0.425,0.43,314200.0],["2025-03-26",0.43,0.442,0.401,0.407,532300.0],["2025-03-27",0.401,0.408,0.374,0.379,501100.0],["2025-03-28",0.376,0.376,0.349,0.35,675100.0],["2025-03-31",0.35,0.357,0.308,0.312,2527000.0],["2025-04-01",0.325,0.33,0.3,0.31,339300.0],["2025-04-02",0.33,0.35,0.317,0.34,168200.0],["2025-04-03",0.33,0.341,0.301,0.301,220500.0],["2025-04-04",0.317,0.32,0.275,0.282,363800.0],["2025-04-07",0.29,0.299,0.26,0.288,448500.0],["2025-04-08",0.307,0.307,0.255,0.255,350300.0],["2025-04-09",0.264,0.299,0.243,0.279,301500.0],["2025-04-10",0.28,0.319,0.251,0.255,450500.0],["2025-04-11",0.279,0.3,0.255,0.28,414500.0],["2025-04-14",0.298,0.298,0.28,0.287,339200.0],["2025-04-15",0.281,0.302,0.276,0.286,218600.0],["2025-04-16",0.287,0.303,0.262,0.271,236500.0],["2025-04-17",0.282,0.291,0.272,0.289,227100.0],["2025-04-21",0.29,0.291,0.265,0.285,197400.0],["2025-04-22",0.289,0.297,0.281,0.29,212800.0],["2025-04-23",0.32,0.327,0.3,0.325,701400.0],["2025-04-24",0.348,0.36,0.32,0.337,768700.0],["2025-04-25",0.35,0.35,0.325,0.347,635100.0],["2025-04-28",0.347,0.364,0.343,0.35,740500.0],["2025-04-29",0.354,0.357,0.326,0.338,376600.0],["2025-04-30",0.33,0.33,0.307,0.327,459200.0],["2025-05-01",0.343,0.343,0.307,0.315,320800.0],["2025-05-02",0.324,0.33,0.315,0.324,246400.0],["2025-05-05",0.319,0.331,0.3,0.305,319000.0],["2025-05-06",0.322,0.325,0.281,0.287,379400.0],["2025-05-07",0.299,0.3,0.275,0.298,378900.0],["2025-05-08",0.3,0.3,0.285,0.294,189400.0],["2025-05-09",0.3,0.304,0.281,0.29,310600.0],["2025-05-12",0.299,0.307,0.286,0.302,352700.0],["2025-05-13",0.31,0.33,0.285,0.286,478500.0],["2025-05-14",0.306,0.306,0.291,0.295,228900.0],["2025-05-15",0.292,0.306,0.29,0.305,498400.0],["2025-05-16",0.311,0.313,0.3,0.303,482100.0],["2025-05-19",0.292,0.302,0.285,0.301,404100.0],["2025-05-20",0.303,0.303,0.283,0.29,509700.0],["2025-05-21",0.3,0.304,0.28,0.286,375500.0],["2025-05-22",0.3,0.307,0.282,0.287,338400.0],["2025-05-23",0.292,0.292,0.276,0.285,526400.0],["2025-05-27",0.3,0.304,0.283,0.291,480900.0],["2025-05-28",0.3,0.307,0.285,0.291,812100.0],["2025-05-29",0.3,0.31,0.288,0.301,731500.0],["2025-05-30",0.297,0.301,0.271,0.272,795500.0],["2025-06-02",0.28,0.291,0.27,0.29,710100.0],["2025-06-03",0.3,0.324,0.281,0.299,1152400.0],["2025-06-04",0.31,0.318,0.287,0.31,2005200.0],["2025-06-05",0.325,0.33,0.311,0.313,868800.0],["2025-06-06",0.33,0.335,0.31,0.319,941000.0],["2025-06-09",0.333,0.35,0.305,0.331,1232300.0],["2025-06-10",0.34,0.345,0.315,0.321,1127400.0],["2025-06-11",0.32,0.33,0.306,0.319,1300000.0],["2025-06-12",0.315,0.315,0.288,0.289,1711500.0],["2025-06-13",0.29,0.295,0.272,0.28,1108900.0],["2025-06-16",0.295,0.305,0.275,0.291,1255300.0],["2025-06-17",0.31,0.32,0.293,0.302,779900.0],["2025-06-18",0.302,0.31,0.285,0.296,1011500.0],["2025-06-20",0.3,0.314,0.296,0.31,497900.0],["2025-06-23",0.318,0.319,0.285,0.29,999700.0],["2025-06-24",0.292,0.303,0.288,0.302,722000.0],["2025-06-25",0.317,0.32,0.289,0.315,4333300.0],["2025-06-26",0.325,0.343,0.315,0.343,1801200.0],["2025-06-27",0.345,0.35,0.302,0.302,8888900.0],["2025-06-30",0.31,0.33,0.3,0.33,1327800.0],["2025-07-01",0.326,0.334,0.312,0.316,1360700.0],["2025-07-02",0.32,0.331,0.318,0.331,633700.0],["2025-07-03",0.326,0.341,0.326,0.338,283200.0],["2025-07-07",0.35,0.39,0.331,0.374,1639100.0],["2025-07-08",0.399,0.45,0.392,0.43,1714200.0],["2025-07-09",0.44,0.46,0.402,0.437,1549800.0],["2025-07-10",0.44,0.44,0.413,0.419,688200.0],["2025-07-11",0.441,0.441,0.388,0.405,628500.0],["2025-07-14",0.4,0.405,0.385,0.397,446200.0],["2025-07-15",0.4,0.41,0.36,0.368,811700.0],["2025-07-16",0.36,0.4,0.36,0.39,508700.0],["2025-07-17",0.42,0.61,0.41,0.479,24514600.0],["2025-07-18",0.53,0.57,0.48,0.55,3469700.0],["2025-07-21",0.568,0.627,0.56,0.605,2825000.0],["2025-07-22",0.658,0.67,0.594,0.669,1805300.0],["2025-07-23",0.68,0.734,0.68,0.7,1960700.0],["2025-07-24",0.71,0.727,0.601,0.693,2151300.0],["2025-07-25",0.7,0.7,0.61,0.619,1083000.0],["2025-07-28",0.632,0.634,0.52,0.528,1578900.0],["2025-07-29",0.571,0.576,0.52,0.54,1103600.0],["2025-07-30",0.547,0.547,0.486,0.5,1166700.0],["2025-07-31",0.49,0.518,0.482,0.5,805000.0],["2025-08-01",0.488,0.511,0.479,0.5,535700.0],["2025-08-04",0.507,0.51,0.475,0.497,579800.0],["2025-08-05",0.497,0.512,0.482,0.496,608000.0],["2025-08-06",0.5,0.513,0.477,0.51,340500.0],["2025-08-07",0.51,0.517,0.5,0.511,431700.0],["2025-08-08",0.51,0.535,0.5,0.515,384600.0],["2025-08-11",0.527,0.56,0.519,0.556,695800.0],["2025-08-12",0.589,0.59,0.534,0.547,389800.0],["2025-08-13",0.562,0.869,0.55,0.858,9380200.0],["2025-08-14",0.81,0.843,0.761,0.84,2651200.0],["2025-08-15",0.86,1.02,0.811,0.97,4543700.0],["2025-08-18",1.0,1.0,0.887,0.933,1880200.0],["2025-08-19",0.9,0.96,0.84,0.94,1017400.0],["2025-08-20",0.95,0.96,0.891,0.95,526300.0],["2025-08-21",0.949,0.958,0.902,0.957,813100.0],["2025-08-22",0.96,1.086,0.94,1.03,1202300.0],["2025-08-25",1.1,1.18,1.05,1.14,2831000.0],["2025-08-26",1.17,1.249,1.13,1.22,2719200.0],["2025-08-27",1.21,1.296,1.15,1.26,2732100.0],["2025-08-28",1.26,1.288,1.19,1.25,1197700.0],["2025-08-29",1.25,1.28,1.181,1.28,1874600.0],["2025-09-02",1.25,1.28,1.19,1.23,1041600.0],["2025-09-03",1.21,1.34,1.16,1.33,1178800.0],["2025-09-04",1.28,1.34,1.27,1.29,1196300.0],["2025-09-05",1.29,1.33,1.17,1.23,1488900.0],["2025-09-08",1.21,1.255,1.15,1.24,1888000.0],["2025-09-09",1.22,1.25,1.18,1.24,1333500.0],["2025-09-10",1.26,1.35,1.2,1.25,1733200.0],["2025-09-11",1.25,1.325,1.24,1.25,1176400.0],["2025-09-12",1.26,1.3,1.22,1.26,618100.0],["2025-09-15",1.27,1.33,1.215,1.28,876100.0],["2025-09-16",1.28,1.31,1.14,1.14,2788300.0],["2025-09-17",1.14,1.24,1.14,1.16,937000.0],["2025-09-18",1.18,1.22,1.12,1.22,1076600.0],["2025-09-19",1.23,1.24,1.16,1.21,1000700.0],["2025-09-22",1.23,1.33,1.19,1.29,1343600.0],["2025-09-23",1.31,1.33,1.25,1.26,1163500.0],["2025-09-24",1.29,1.44,1.281,1.4,3070700.0],["2025-09-25",1.45,1.46,1.345,1.41,2406600.0],["2025-09-26",1.43,1.82,1.42,1.73,6529000.0],["2025-09-29",1.72,1.72,1.295,1.4,5609700.0],["2025-09-30",1.34,1.367,1.24,1.3,3181000.0],["2025-10-01",1.3,1.406,1.26,1.37,1505600.0],["2025-10-02",1.39,1.675,1.37,1.64,3050300.0],["2025-10-03",2.0,2.01,1.65,1.84,55918300.0],["2025-10-06",1.86,1.89,1.71,1.79,4884800.0],["2025-10-07",1.77,1.77,1.62,1.67,3989400.0],["2025-10-08",1.67,1.67,1.57,1.58,2251800.0],["2025-10-09",1.72,1.86,1.67,1.74,5095000.0],["2025-10-10",1.82,1.84,1.65,1.67,3995300.0],["2025-10-13",1.72,1.72,1.57,1.58,2001600.0],["2025-10-14",1.57,1.785,1.533,1.75,2512200.0],["2025-10-15",1.76,1.76,1.63,1.65,1667600.0],["2025-10-16",1.64,1.72,1.56,1.57,1951900.0],["2025-10-17",1.55,1.61,1.46,1.48,2061900.0],["2025-10-20",1.51,1.68,1.5,1.65,1955800.0],["2025-10-21",1.65,1.65,1.56,1.6,1267800.0],["2025-10-22",1.61,1.61,1.5,1.61,1318700.0],["2025-10-23",1.6,1.61,1.55,1.56,585600.0],["2025-10-24",1.56,1.65,1.56,1.63,1429500.0],["2025-10-27",1.65,1.73,1.6,1.6,1319900.0],["2025-10-28",1.63,1.63,1.48,1.49,3079700.0],["2025-10-29",1.53,1.53,1.44,1.45,1137500.0],["2025-10-30",1.43,1.47,1.36,1.37,2189500.0],["2025-10-31",1.36,1.46,1.34,1.39,1705000.0],["2025-11-03",1.39,1.42,1.37,1.38,1928300.0],["2025-11-04",1.35,1.35,1.275,1.33,1366100.0],["2025-11-05",1.28,1.4,1.27,1.33,1102200.0],["2025-11-06",1.33,1.435,1.32,1.33,1687500.0],["2025-11-07",1.33,1.34,1.24,1.32,1529200.0],["2025-11-10",1.32,1.39,1.302,1.35,973400.0],["2025-11-11",1.36,1.37,1.31,1.35,688100.0],["2025-11-12",1.22,1.36,1.211,1.32,1598200.0],["2025-11-13",1.3,1.32,1.18,1.2,1360700.0],["2025-11-14",1.19,1.33,1.18,1.305,1098300.0],["2025-11-17",1.33,1.38,1.26,1.3,1892600.0],["2025-11-18",1.28,1.33,1.24,1.32,1184700.0],["2025-11-19",1.35,1.35,1.25,1.28,692700.0],["2025-11-20",1.28,1.36,1.21,1.22,1122500.0],["2025-11-21",1.24,1.41,1.23,1.4,1304200.0],["2025-11-24",1.44,1.555,1.42,1.49,3030700.0],["2025-11-25",1.51,1.528,1.44,1.5,1862700.0],["2025-11-26",1.52,1.66,1.519,1.63,3218500.0],["2025-11-28",1.665,1.805,1.582,1.78,3183700.0],["2025-12-01",1.74,1.82,1.67,1.8,3215900.0],["2025-12-02",1.78,1.79,1.56,1.56,1486100.0],["2025-12-03",1.46,1.595,1.45,1.58,1651800.0],["2025-12-04",1.55,1.67,1.55,1.62,1476200.0],["2025-12-05",1.64,1.745,1.63,1.67,1408300.0],["2025-12-08",1.68,1.69,1.565,1.58,1670800.0],["2025-12-09",1.61,1.65,1.565,1.57,1603900.0],["2025-12-10",1.58,1.63,1.54,1.62,1412700.0],["2025-12-11",1.62,1.68,1.575,1.65,1416800.0],["2025-12-12",1.69,1.71,1.61,1.64,886100.0],["2025-12-15",1.63,1.64,1.55,1.56,1007200.0],["2025-12-16",1.53,1.62,1.53,1.55,757700.0],["2025-12-17",1.55,1.644,1.47,1.48,846100.0],["2025-12-18",1.35,1.445,1.26,1.34,2868900.0],["2025-12-19",1.3,1.48,1.3,1.47,1936200.0],["2025-12-22",1.56,1.79,1.55,1.79,4809200.0],["2025-12-23",1.75,1.81,1.67,1.81,2374400.0],["2025-12-24",1.81,1.88,1.77,1.78,1102100.0],["2025-12-26",1.81,1.812,1.74,1.78,857000.0],["2025-12-29",1.7,1.725,1.61,1.65,1272400.0],["2025-12-30",1.65,1.654,1.59,1.63,791400.0],["2025-12-31",1.62,1.66,1.595,1.63,908600.0],["2026-01-02",1.65,1.76,1.6,1.76,1846100.0],["2026-01-05",1.76,1.77,1.645,1.66,1711300.0],["2026-01-06",1.71,1.78,1.66,1.76,2229300.0],["2026-01-07",1.77,1.82,1.685,1.78,1755100.0],["2026-01-08",1.78,1.87,1.72,1.73,1140700.0],["2026-01-09",1.74,1.76,1.66,1.67,955400.0],["2026-01-12",1.68,1.68,1.595,1.61,1274000.0],["2026-01-13",1.61,1.65,1.57,1.65,1068600.0],["2026-01-14",1.65,1.651,1.59,1.65,713200.0],["2026-01-15",1.65,1.65,1.575,1.59,1200800.0],["2026-01-16",1.58,1.64,1.57,1.57,838200.0],["2026-01-20",1.53,1.6,1.48,1.52,1277800.0],["2026-01-21",1.53,1.65,1.525,1.64,1548200.0],["2026-01-22",1.68,1.77,1.649,1.75,2453000.0],["2026-01-23",1.7,1.75,1.66,1.69,1589500.0],["2026-01-26",1.68,1.76,1.62,1.74,1596300.0],["2026-01-27",1.74,1.84,1.705,1.81,1449100.0],["2026-01-28",1.82,1.82,1.53,1.55,4867000.0],["2026-01-29",1.55,1.59,1.5,1.55,1468900.0],["2026-01-30",1.52,1.605,1.51,1.56,1488500.0],["2026-02-02",1.56,1.6,1.47,1.51,1800100.0],["2026-02-03",1.5,1.56,1.45,1.55,1912900.0],["2026-02-04",1.515,1.55,1.4,1.48,2605700.0],["2026-02-05",1.45,1.5,1.44,1.45,1488700.0],["2026-02-06",1.45,1.61,1.45,1.6,1578800.0],["2026-02-09",1.59,1.605,1.54,1.58,776500.0],["2026-02-10",1.58,1.65,1.57,1.64,1167600.0],["2026-02-11",1.66,1.665,1.53,1.59,1187700.0],["2026-02-12",1.6,1.6,1.49,1.5,1083500.0],["2026-02-13",1.51,1.58,1.415,1.42,780100.0],["2026-02-17",1.4,1.44,1.36,1.43,1061200.0],["2026-02-18",1.43,1.495,1.42,1.46,416600.0],["2026-02-19",1.45,1.535,1.42,1.52,507400.0],["2026-02-20",1.51,1.549,1.47,1.47,602100.0],["2026-02-23",1.45,1.485,1.44,1.45,427900.0],["2026-02-24",1.45,1.57,1.45,1.51,996100.0],["2026-02-25",1.54,1.67,1.515,1.62,2023800.0],["2026-02-26",1.63,1.66,1.57,1.65,767200.0],["2026-02-27",1.62,1.645,1.59,1.63,583700.0],["2026-03-02",1.57,1.7,1.55,1.66,705700.0],["2026-03-03",1.61,1.71,1.58,1.7,1392300.0],["2026-03-04",1.69,1.71,1.63,1.68,1088700.0],["2026-03-05",1.69,1.85,1.65,1.85,5459800.0],["2026-03-06",1.8,1.969,1.78,1.91,2156600.0],["2026-03-09",1.89,2.28,1.822,2.14,7516600.0],["2026-03-10",2.17,2.37,2.09,2.13,4471900.0],["2026-03-11",2.09,2.155,2.0,2.07,1616900.0],["2026-03-12",2.08,2.08,1.965,2.01,824600.0],["2026-03-13",2.01,2.1,1.95,1.97,955000.0],["2026-03-16",1.97,2.0,1.885,1.95,1038300.0],["2026-03-17",1.95,2.046,1.915,2.01,851900.0],["2026-03-18",2.41,2.5,2.22,2.3,40774800.0],["2026-03-19",2.29,2.42,2.18,2.3,5457500.0],["2026-03-20",2.38,2.72,2.35,2.62,10114700.0],["2026-03-23",2.56,2.685,2.46,2.55,3982900.0],["2026-03-24",2.56,2.56,2.37,2.42,2520000.0],["2026-03-25",2.42,2.56,2.385,2.4,2509100.0],["2026-03-26",2.35,2.525,2.31,2.46,1564600.0],["2026-03-27",2.42,2.45,2.29,2.3,2019400.0],["2026-03-30",2.3,2.31,2.02,2.11,2820600.0],["2026-03-31",2.135,2.3,2.13,2.22,2769100.0],["2026-04-01",2.22,2.255,2.13,2.16,1404600.0],["2026-04-02",2.13,2.215,2.08,2.2,1402200.0],["2026-04-06",2.23,2.46,2.23,2.3,5848600.0],["2026-04-07",2.27,2.615,2.24,2.56,6244200.0],["2026-04-08",2.655,2.655,2.51,2.6,4747700.0],["2026-04-09",2.68,3.105,2.65,2.88,6124400.0],["2026-04-10",2.87,2.89,2.72,2.75,3443700.0],["2026-04-13",2.73,2.83,2.65,2.79,3289800.0],["2026-04-14",2.79,2.995,2.79,2.96,4976200.0],["2026-04-15",2.97,2.99,2.73,2.76,3987100.0],["2026-04-16",2.8,2.89,2.745,2.8,3004100.0],["2026-04-17",2.84,2.93,2.81,2.91,2382800.0],["2026-04-20",2.9,2.97,2.85,2.89,2622500.0],["2026-04-21",2.91,2.91,2.77,2.85,2850200.0],["2026-04-22",2.87,2.9,2.66,2.66,2022800.0],["2026-04-23",2.69,2.77,2.58,2.68,1833200.0],["2026-04-24",2.68,2.69,2.555,2.6,1122100.0],["2026-04-27",2.58,2.72,2.58,2.69,1275300.0],["2026-04-28",2.69,2.77,2.66,2.7,1482600.0],["2026-04-29",2.7,2.74,2.655,2.69,1378300.0],["2026-04-30",2.7,2.785,2.66,2.77,1310400.0],["2026-05-01",2.78,2.815,2.72,2.79,954200.0],["2026-05-04",2.75,2.97,2.75,2.93,2714900.0],["2026-05-05",2.93,2.99,2.805,2.83,2260300.0],["2026-05-06",2.83,2.95,2.75,2.78,2572500.0],["2026-05-07",2.76,2.81,2.665,2.73,1379500.0],["2026-05-08",2.77,2.85,2.7,2.8,1516100.0],["2026-05-11",2.8,2.905,2.745,2.79,3794400.0],["2026-05-12",2.78,2.945,2.7,2.87,4826800.0],["2026-05-13",2.86,2.9,2.73,2.8,1830900.0],["2026-05-14",2.85,2.855,2.75,2.8,1324000.0],["2026-05-15",2.805,2.805,2.605,2.63,1252600.0],["2026-05-18",2.63,2.63,2.39,2.41,1370300.0],["2026-05-19",2.39,2.49,2.33,2.4,1590100.0],["2026-05-20",2.4,2.456,2.35,2.39,915500.0],["2026-05-21",2.34,2.45,2.33,2.44,727900.0],["2026-05-22",2.46,2.515,2.43,2.47,1339300.0],["2026-05-26",2.45,2.505,2.39,2.45,1091700.0],["2026-05-27",2.45,2.58,2.43,2.54,962000.0],["2026-05-28",2.52,2.67,2.435,2.64,1788900.0],["2026-05-29",2.63,2.77,2.54,2.73,1670500.0],["2026-06-01",2.69,2.725,2.53,2.56,1980900.0],["2026-06-02",2.55,2.625,2.37,2.4,1416900.0],["2026-06-03",2.41,2.47,2.32,2.39,2204600.0],["2026-06-04",2.415,2.52,2.415,2.48,1276300.0],["2026-06-05",2.46,2.46,2.36,2.4,1410900.0],["2026-06-08",2.44,2.45,2.32,2.36,1471300.0],["2026-06-09",2.39,2.45,2.33,2.42,1483600.0],["2026-06-10",2.42,2.5,2.27,2.28,1607500.0],["2026-06-11",2.28,2.395,2.162,2.21,2883300.0],["2026-06-12",2.2,2.36,2.19,2.3,2061900.0],["2026-06-15",2.27,2.34,2.22,2.26,1843200.0],["2026-06-16",2.25,2.41,2.24,2.36,2363300.0],["2026-06-17",2.34,2.48,2.34,2.42,3863500.0],["2026-06-18",2.42,2.49,2.27,2.27,15348100.0],["2026-06-22",2.32,2.367,2.215,2.25,2568800.0],["2026-06-23",2.2,2.33,2.19,2.32,2421900.0],["2026-06-24",2.31,2.53,2.29,2.5,2805100.0],["2026-06-25",2.49,2.55,2.38,2.42,2140000.0],["2026-06-26",2.4,2.6,2.39,2.55,22546100.0],["2026-06-29",2.52,2.73,2.46,2.72,1552900.0],["2026-06-30",2.7,2.835,2.64,2.69,2970300.0],["2026-07-01",2.66,2.72,2.61,2.68,1413500.0],["2026-07-02",2.71,2.795,2.63,2.69,1886900.0],["2026-07-06",2.768,2.768,2.595,2.61,1155658.329563],["2026-07-07",2.64,2.82,2.49,2.76,3312954.538601],["2026-07-08",2.68,2.74,2.525,2.73,3027302.508246],["2026-07-09",2.71,2.815,2.58,2.6,1860058.962044],["2026-07-20",2.42,2.47,2.3,2.305,1283646.366984],["2026-07-21",2.3,2.435,2.29,2.41,1779649.959681],["2026-07-22",2.518,2.518,2.33,2.38,1086787.138634],["2026-07-23",2.36,2.43,2.29,2.4,4728431.47281],["2026-07-24",2.4,2.4,2.31,2.33,984979.95834],["2026-07-31",2.36,2.36,2.2,2.22,1745353.977793],["2026-08-03",2.222,2.36,2.222,2.33,1677481.680793],["2026-08-04",2.33,2.555,2.33,2.54,1666461.062844],["2026-08-05",2.52,2.68,2.49,2.62,2253578.90747],["2026-08-06",2.62,2.685,2.585,2.65,1294431.67975],["2026-08-07",2.69,2.69,2.6,2.63,914887.621557]]}