{"t":"PACK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-13",9.57,9.57,9.57,9.57,6000.0],["2018-03-14",9.57,9.57,9.57,9.57,0.0],["2018-03-15",9.56,9.6,9.56,9.6,33200.0],["2018-03-16",9.6,9.6,9.6,9.6,0.0],["2018-03-19",9.57,9.59,9.57,9.59,3200.0],["2018-03-20",9.59,9.59,9.59,9.59,1200.0],["2018-03-21",9.58,9.58,9.57,9.57,3600.0],["2018-03-22",9.57,9.57,9.56,9.57,8400.0],["2018-03-23",9.58,9.58,9.58,9.58,2600.0],["2018-03-26",9.58,9.6,9.58,9.6,5000.0],["2018-03-27",9.58,9.6,9.58,9.6,13900.0],["2018-03-28",9.6,9.6,9.6,9.6,0.0],["2018-03-29",9.61,9.65,9.55,9.55,14500.0],["2018-04-02",9.55,9.55,9.55,9.55,0.0],["2018-04-03",9.65,9.65,9.63,9.63,400.0],["2018-04-04",9.65,9.65,9.65,9.65,100.0],["2018-04-05",9.65,9.65,9.65,9.65,0.0],["2018-04-06",9.6,9.6,9.6,9.6,300000.0],["2018-04-09",9.65,9.65,9.65,9.65,800.0],["2018-04-10",9.62,9.64,9.6,9.6,375800.0],["2018-04-11",9.65,9.65,9.6,9.64,101000.0],["2018-04-12",9.59,9.6,9.59,9.6,128400.0],["2018-04-13",9.6,9.6,9.6,9.6,0.0],["2018-04-16",9.6,9.6,9.49,9.6,26800.0],["2018-04-17",9.6,9.6,9.6,9.6,0.0],["2018-04-18",9.6,9.6,9.6,9.6,0.0],["2018-04-19",9.6,9.6,9.6,9.6,0.0],["2018-04-20",9.6,9.6,9.6,9.6,0.0],["2018-04-23",9.6,9.6,9.6,9.6,0.0],["2018-04-24",9.55,9.6,9.55,9.6,1100.0],["2018-04-25",9.6,9.6,9.6,9.6,0.0],["2018-04-26",9.6,9.6,9.6,9.6,0.0],["2018-04-27",9.6,9.6,9.6,9.6,0.0],["2018-04-30",9.6,9.62,9.6,9.62,600.0],["2018-05-01",9.62,9.62,9.62,9.62,0.0],["2018-05-02",9.6,9.6,9.6,9.6,8000.0],["2018-05-03",9.6,9.6,9.6,9.6,0.0],["2018-05-04",9.6,9.6,9.6,9.6,0.0],["2018-05-07",9.6,9.6,9.6,9.6,0.0],["2018-05-08",9.6,9.62,9.6,9.62,103100.0],["2018-05-09",9.59,9.61,9.58,9.61,271300.0],["2018-05-10",9.61,9.61,9.61,9.61,0.0],["2018-05-11",9.59,9.59,9.59,9.59,400.0],["2018-05-14",9.59,9.59,9.59,9.59,0.0],["2018-05-15",9.59,9.59,9.59,9.59,0.0],["2018-05-16",9.59,9.59,9.59,9.59,0.0],["2018-05-17",9.59,9.59,9.59,9.59,0.0],["2018-05-18",9.59,9.59,9.59,9.59,0.0],["2018-05-21",9.59,9.59,9.59,9.59,0.0],["2018-05-22",9.62,9.62,9.62,9.62,326500.0],["2018-05-23",9.62,9.65,9.62,9.65,455200.0],["2018-05-24",9.65,9.65,9.63,9.64,15200.0],["2018-05-25",9.64,9.64,9.63,9.63,3500.0],["2018-05-29",9.66,9.66,9.66,9.66,1000.0],["2018-05-30",9.66,9.66,9.66,9.66,0.0],["2018-05-31",9.64,9.64,9.64,9.64,100.0],["2018-06-01",9.64,9.64,9.64,9.64,0.0],["2018-06-04",9.64,9.64,9.64,9.64,0.0],["2018-06-05",9.65,9.65,9.65,9.65,200.0],["2018-06-06",9.655,9.655,9.655,9.655,100.0],["2018-06-07",9.65,9.66,9.64,9.65,650800.0],["2018-06-08",9.65,9.65,9.65,9.65,0.0],["2018-06-11",9.65,9.65,9.65,9.65,0.0],["2018-06-12",9.65,9.65,9.65,9.65,35700.0],["2018-06-13",9.65,9.65,9.65,9.65,200.0],["2018-06-14",9.661,9.661,9.65,9.651,16400.0],["2018-06-15",9.655,9.673,9.655,9.673,2800.0],["2018-06-18",9.69,9.69,9.69,9.69,1100.0],["2018-06-19",9.69,9.69,9.69,9.69,100.0],["2018-06-20",9.67,9.67,9.67,9.67,74400.0],["2018-06-21",9.67,9.67,9.67,9.67,0.0],["2018-06-22",9.69,9.69,9.69,9.69,200.0],["2018-06-25",9.69,9.69,9.68,9.68,500.0],["2018-06-26",9.69,9.71,9.69,9.71,13000.0],["2018-06-27",9.7,9.7,9.7,9.7,200.0],["2018-06-28",9.7,9.7,9.7,9.7,200.0],["2018-06-29",9.7,9.7,9.7,9.7,0.0],["2018-07-02",9.71,9.71,9.7,9.7,900.0],["2018-07-03",9.71,9.71,9.7,9.7,273700.0],["2018-07-05",9.72,9.72,9.7,9.7,77700.0],["2018-07-06",9.7,9.7,9.7,9.7,0.0],["2018-07-09",9.7,9.7,9.7,9.7,25900.0],["2018-07-10",9.7,9.7,9.7,9.7,0.0],["2018-07-11",9.7,9.7,9.7,9.7,0.0],["2018-07-12",9.71,9.73,9.71,9.71,18400.0],["2018-07-13",9.71,9.71,9.71,9.71,22000.0],["2018-07-16",9.71,9.71,9.71,9.71,50000.0],["2018-07-17",9.73,9.74,9.73,9.74,10800.0],["2018-07-18",9.74,9.75,9.74,9.75,102900.0],["2018-07-19",9.75,9.75,9.75,9.75,0.0],["2018-07-20",9.77,9.77,9.77,9.77,200.0],["2018-07-23",9.77,9.77,9.77,9.77,0.0],["2018-07-24",9.77,9.77,9.77,9.77,0.0],["2018-07-25",9.72,9.72,9.72,9.72,1400.0],["2018-07-26",9.72,9.74,9.72,9.74,200.0],["2018-07-27",9.74,9.74,9.74,9.74,0.0],["2018-07-30",9.74,9.74,9.74,9.74,0.0],["2018-07-31",9.74,9.74,9.74,9.74,0.0],["2018-08-01",9.73,9.73,9.73,9.73,6000.0],["2018-08-02",9.73,9.73,9.73,9.73,1900.0],["2018-08-03",9.73,9.73,9.73,9.73,0.0],["2018-08-06",9.73,9.73,9.73,9.73,300.0],["2018-08-07",9.73,9.73,9.73,9.73,19100.0],["2018-08-08",9.74,9.74,9.74,9.74,100.0],["2018-08-09",9.74,9.74,9.74,9.74,100.0],["2018-08-10",9.73,9.73,9.73,9.73,300.0],["2018-08-13",9.73,9.73,9.73,9.73,0.0],["2018-08-14",9.73,9.73,9.73,9.73,0.0],["2018-08-15",9.73,9.73,9.73,9.73,0.0],["2018-08-16",9.73,9.73,9.73,9.73,20000.0],["2018-08-17",9.73,9.73,9.73,9.73,0.0],["2018-08-20",9.73,9.75,9.7,9.71,128700.0],["2018-08-21",9.72,9.72,9.71,9.72,367300.0],["2018-08-22",9.72,9.72,9.72,9.72,0.0],["2018-08-23",9.72,9.72,9.72,9.72,0.0],["2018-08-24",9.72,9.72,9.72,9.72,0.0],["2018-08-27",9.72,9.72,9.72,9.72,26400.0],["2018-08-28",9.72,9.74,9.72,9.73,455500.0],["2018-08-29",9.73,9.73,9.73,9.73,0.0],["2018-08-30",9.73,9.73,9.73,9.73,0.0],["2018-08-31",9.73,9.73,9.73,9.73,0.0],["2018-09-04",9.72,9.73,9.7,9.72,30000.0],["2018-09-05",9.72,9.72,9.72,9.72,0.0],["2018-09-06",9.72,9.72,9.72,9.72,0.0],["2018-09-07",9.72,9.72,9.72,9.72,0.0],["2018-09-10",9.72,9.72,9.72,9.72,0.0],["2018-09-11",9.73,9.73,9.73,9.73,300.0],["2018-09-12",9.72,9.72,9.72,9.72,5900.0],["2018-09-13",9.72,9.72,9.72,9.72,0.0],["2018-09-14",9.733,9.733,9.7,9.7,500.0],["2018-09-17",9.7,9.7,9.7,9.7,0.0],["2018-09-18",9.7,9.7,9.7,9.7,0.0],["2018-09-19",9.73,9.74,9.73,9.73,300500.0],["2018-09-20",9.73,9.73,9.73,9.73,0.0],["2018-09-21",9.73,9.73,9.73,9.73,0.0],["2018-09-24",9.73,9.73,9.73,9.73,0.0],["2018-09-25",9.72,9.72,9.72,9.72,1800.0],["2018-09-26",9.72,9.72,9.72,9.72,1800.0],["2018-09-27",9.72,9.72,9.72,9.72,1800.0],["2018-09-28",9.72,9.72,9.72,9.72,0.0],["2018-10-01",9.72,9.72,9.72,9.72,1800.0],["2018-10-02",9.72,9.72,9.72,9.72,1800.0],["2018-10-03",9.72,9.72,9.72,9.72,10000.0],["2018-10-04",9.72,9.72,9.72,9.72,6900.0],["2018-10-05",9.72,9.72,9.72,9.72,0.0],["2018-10-08",9.72,9.72,9.72,9.72,0.0],["2018-10-09",9.72,9.72,9.72,9.72,0.0],["2018-10-10",9.72,9.72,9.72,9.72,0.0],["2018-10-11",9.72,9.72,9.72,9.72,0.0],["2018-10-12",9.74,9.74,9.72,9.72,1100.0],["2018-10-15",9.72,9.72,9.72,9.72,54600.0],["2018-10-16",9.735,9.735,9.735,9.735,100.0],["2018-10-17",9.735,9.735,9.735,9.735,0.0],["2018-10-18",9.735,9.735,9.735,9.735,0.0],["2018-10-19",9.735,9.735,9.735,9.735,0.0],["2018-10-22",9.735,9.735,9.735,9.735,0.0],["2018-10-23",9.735,9.735,9.735,9.735,0.0],["2018-10-24",9.735,9.735,9.735,9.735,0.0],["2018-10-25",9.735,9.735,9.735,9.735,0.0],["2018-10-26",9.73,9.73,9.73,9.73,10000.0],["2018-10-29",9.73,9.73,9.73,9.73,0.0],["2018-10-30",9.72,9.73,9.72,9.73,19000.0],["2018-10-31",9.72,9.73,9.72,9.72,2000.0],["2018-11-01",9.72,9.72,9.72,9.72,700.0],["2018-11-02",9.72,9.72,9.72,9.72,0.0],["2018-11-05",9.73,9.73,9.73,9.73,25000.0],["2018-11-06",9.74,9.75,9.74,9.75,2500.0],["2018-11-07",9.75,9.75,9.75,9.75,100.0],["2018-11-08",9.75,9.75,9.75,9.75,100.0],["2018-11-09",9.75,9.75,9.75,9.75,100.0],["2018-11-12",9.75,9.75,9.75,9.75,17000.0],["2018-11-13",9.75,9.75,9.75,9.75,1000.0],["2018-11-14",9.75,9.75,9.75,9.75,0.0],["2018-11-15",9.75,9.75,9.75,9.75,0.0],["2018-11-16",9.75,9.75,9.73,9.73,1400.0],["2018-11-19",9.73,9.73,9.73,9.73,0.0],["2018-11-20",9.73,9.73,9.73,9.73,0.0],["2018-11-21",9.75,9.75,9.75,9.75,1500.0],["2018-11-23",9.75,9.75,9.75,9.75,0.0],["2018-11-26",9.75,9.75,9.75,9.75,0.0],["2018-11-27",9.75,9.75,9.75,9.75,2000.0],["2018-11-28",9.75,9.75,9.75,9.75,0.0],["2018-11-29",9.75,9.75,9.75,9.75,0.0],["2018-11-30",9.74,9.77,9.74,9.77,3300.0],["2018-12-03",9.77,9.77,9.77,9.77,0.0],["2018-12-04",9.78,9.78,9.78,9.78,100.0],["2018-12-06",9.78,9.78,9.759,9.759,500.0],["2018-12-07",9.78,9.78,9.78,9.78,4600.0],["2018-12-10",9.79,9.81,9.79,9.81,5000.0],["2018-12-11",9.81,9.81,9.81,9.81,200.0],["2018-12-12",9.81,9.81,9.81,9.81,0.0],["2018-12-13",10.06,10.1,10.04,10.06,1423500.0],["2018-12-14",10.069,10.07,10.03,10.07,41800.0],["2018-12-17",10.08,10.08,10.06,10.06,500.0],["2018-12-18",10.05,10.07,10.04,10.07,10200.0],["2018-12-19",10.07,10.07,10.06,10.06,700.0],["2018-12-20",10.0,10.06,10.0,10.06,8900.0],["2018-12-21",10.06,10.06,10.06,10.06,128200.0],["2018-12-24",10.06,10.06,10.06,10.06,0.0],["2018-12-26",10.0,10.05,10.0,10.05,600.0],["2018-12-27",9.95,10.05,9.802,10.05,29100.0],["2018-12-28",10.05,10.05,10.05,10.05,100.0],["2018-12-31",10.03,10.03,10.03,10.03,300.0],["2019-01-02",10.03,10.03,10.03,10.03,100.0],["2019-01-03",10.03,10.03,10.03,10.03,100.0],["2019-01-04",10.03,10.03,10.03,10.03,0.0],["2019-01-07",10.03,10.04,10.03,10.03,30100.0],["2019-01-08",10.0,10.06,10.0,10.06,98200.0],["2019-01-09",10.04,10.04,10.04,10.04,110200.0],["2019-01-10",10.08,10.08,10.08,10.08,200.0],["2019-01-11",10.08,10.08,10.08,10.08,0.0],["2019-01-14",10.08,10.08,10.08,10.08,0.0],["2019-01-15",10.053,10.09,10.03,10.04,1800.0],["2019-01-16",10.06,10.06,10.06,10.06,50000.0],["2019-01-17",10.06,10.06,10.06,10.06,103000.0],["2019-01-18",10.06,10.06,10.05,10.06,108600.0],["2019-01-22",10.06,10.06,10.06,10.06,130000.0],["2019-01-23",10.06,10.06,10.06,10.06,185000.0],["2019-01-24",10.06,10.06,10.06,10.06,100.0],["2019-01-25",10.06,10.06,10.06,10.06,100.0],["2019-01-28",10.06,10.06,10.06,10.06,100.0],["2019-01-29",10.06,10.09,10.06,10.07,1245000.0],["2019-01-30",10.08,10.08,10.08,10.08,1000.0],["2019-01-31",10.07,10.09,10.07,10.09,135100.0],["2019-02-01",10.09,10.09,10.09,10.09,0.0],["2019-02-04",10.097,10.097,10.097,10.097,1000.0],["2019-02-05",10.07,10.07,10.07,10.07,25000.0],["2019-02-06",10.07,10.07,10.07,10.07,100.0],["2019-02-07",10.08,10.08,10.08,10.08,6700.0],["2019-02-08",10.08,10.08,10.08,10.08,18400.0],["2019-02-11",10.08,10.08,10.08,10.08,0.0],["2019-02-12",10.09,10.13,10.09,10.1,585100.0],["2019-02-13",10.11,10.11,10.11,10.11,100000.0],["2019-02-14",10.11,10.11,10.11,10.11,0.0],["2019-02-15",10.15,10.15,10.15,10.15,14600.0],["2019-02-19",10.15,10.15,10.15,10.15,3900.0],["2019-02-20",10.15,10.15,10.12,10.12,745500.0],["2019-02-21",10.13,10.13,10.13,10.13,162500.0],["2019-02-22",10.15,10.15,10.14,10.15,36200.0],["2019-02-25",10.18,10.18,10.18,10.18,600.0],["2019-02-26",10.133,10.18,10.13,10.16,419100.0],["2019-02-27",10.16,10.16,10.16,10.16,100.0],["2019-02-28",10.16,10.16,10.16,10.16,0.0],["2019-03-01",10.08,10.18,10.08,10.18,22700.0],["2019-03-04",10.15,10.15,10.15,10.15,200.0],["2019-03-05",10.15,10.16,10.15,10.16,100600.0],["2019-03-06",10.14,10.14,10.1,10.14,4000.0],["2019-03-07",10.19,10.19,10.13,10.13,1100.0],["2019-03-08",10.15,10.19,10.15,10.19,796500.0],["2019-03-11",10.14,10.2,10.14,10.15,479400.0],["2019-03-12",10.17,10.19,10.16,10.16,559100.0],["2019-03-13",10.19,10.19,10.16,10.16,104100.0],["2019-03-14",10.16,10.19,10.16,10.17,102200.0],["2019-03-15",10.19,10.19,10.16,10.16,6100.0],["2019-03-18",10.17,10.17,10.17,10.17,1300.0],["2019-03-19",10.13,10.18,10.12,10.16,576600.0],["2019-03-20",10.16,10.16,10.16,10.16,0.0],["2019-03-21",10.18,10.2,10.16,10.2,120400.0],["2019-03-22",10.13,10.2,10.13,10.18,203700.0],["2019-03-25",10.18,10.19,10.16,10.19,6800.0],["2019-03-26",10.18,10.18,10.13,10.13,3500.0],["2019-03-27",10.18,10.2,10.16,10.19,118800.0],["2019-03-28",10.19,10.26,10.18,10.21,818800.0],["2019-03-29",10.25,10.25,10.2,10.25,7300.0],["2019-04-01",10.24,10.27,10.2,10.2,32500.0],["2019-04-02",10.24,10.25,10.24,10.24,4300.0],["2019-04-03",10.23,10.24,10.209,10.23,1107300.0],["2019-04-04",10.25,10.27,10.23,10.25,310700.0],["2019-04-05",10.27,10.35,10.23,10.23,109500.0],["2019-04-08",10.28,10.28,10.23,10.24,514800.0],["2019-04-09",10.23,10.25,10.23,10.24,557300.0],["2019-04-10",10.26,10.26,10.22,10.22,6400.0],["2019-04-11",10.24,10.25,10.235,10.25,1703200.0],["2019-04-12",10.24,10.25,10.24,10.25,1067100.0],["2019-04-15",10.27,10.27,10.24,10.25,32800.0],["2019-04-16",10.27,10.27,10.24,10.24,37500.0],["2019-04-17",10.25,10.28,10.24,10.25,195100.0],["2019-04-18",10.25,10.28,10.24,10.26,143700.0],["2019-04-22",10.21,10.31,10.21,10.26,139200.0],["2019-04-23",10.34,10.34,10.26,10.29,170600.0],["2019-04-24",10.28,10.35,10.24,10.3,759600.0],["2019-04-25",10.3,10.3,10.3,10.3,10200.0],["2019-04-26",10.35,10.35,10.24,10.29,9300.0],["2019-04-29",10.3,10.3,10.25,10.28,54500.0],["2019-04-30",10.28,10.28,10.25,10.28,29700.0],["2019-05-01",10.35,10.35,10.26,10.28,253700.0],["2019-05-02",10.28,10.28,10.26,10.27,119500.0],["2019-05-03",10.27,10.27,10.18,10.27,394600.0],["2019-05-06",10.1,10.27,10.1,10.27,1900.0],["2019-05-07",10.23,10.26,10.23,10.25,46000.0],["2019-05-08",10.23,10.27,10.18,10.24,165100.0],["2019-05-09",10.22,10.25,10.22,10.22,213100.0],["2019-05-10",10.22,10.24,10.17,10.2,19900.0],["2019-05-13",10.17,10.22,10.12,10.19,57400.0],["2019-05-14",10.2,10.2,10.13,10.2,162200.0],["2019-05-15",10.2,10.27,10.2,10.25,489200.0],["2019-05-16",10.23,10.29,10.19,10.22,525200.0],["2019-05-17",10.17,10.25,10.17,10.22,5600.0],["2019-05-20",10.16,10.23,10.16,10.23,46600.0],["2019-05-21",10.18,10.26,10.18,10.24,3830100.0],["2019-05-22",10.22,10.25,10.17,10.17,441000.0],["2019-05-23",10.13,10.22,10.13,10.16,48500.0],["2019-05-24",10.27,10.27,10.13,10.13,70800.0],["2019-05-28",10.01,10.16,10.01,10.1,165400.0],["2019-05-29",10.15,10.15,10.1,10.1,9100.0],["2019-05-30",10.1,10.1,9.95,10.0,219700.0],["2019-05-31",9.88,9.95,9.88,9.88,10800.0],["2019-06-03",9.85,9.85,9.8,9.8,9500.0],["2019-06-04",9.8,9.8,9.725,9.725,26700.0],["2019-06-05",9.8,9.8,9.51,9.62,47100.0],["2019-06-06",9.66,9.66,9.1,9.33,134300.0],["2019-06-07",9.28,9.45,9.18,9.4,74200.0],["2019-06-10",9.42,9.745,9.42,9.7,198400.0],["2019-06-11",9.7,9.7,9.5,9.54,62400.0],["2019-06-12",9.43,9.7,9.42,9.66,122600.0],["2019-06-13",9.54,9.97,9.52,9.79,123400.0],["2019-06-14",9.77,9.98,9.72,9.94,67000.0],["2019-06-17",9.9,9.9,9.56,9.63,88500.0],["2019-06-18",9.62,9.88,9.6,9.7,192400.0],["2019-06-19",9.66,9.86,9.3,9.3,210600.0],["2019-06-20",9.37,9.87,9.35,9.49,312700.0],["2019-06-21",9.49,9.77,9.25,9.35,186300.0],["2019-06-24",9.38,9.513,8.94,8.98,269400.0],["2019-06-25",9.0,9.09,8.67,8.73,253700.0],["2019-06-26",8.76,8.76,8.51,8.58,99200.0],["2019-06-27",8.67,8.94,8.57,8.7,67900.0],["2019-06-28",8.66,8.97,8.66,8.85,23200.0],["2019-07-01",8.85,9.4,8.85,9.36,37900.0],["2019-07-02",9.28,9.36,8.945,8.99,44300.0],["2019-07-03",9.11,9.11,8.77,8.82,33000.0],["2019-07-05",8.91,9.22,8.805,9.05,70400.0],["2019-07-08",9.03,9.05,8.86,8.96,52900.0],["2019-07-09",8.94,9.09,8.8,8.85,183600.0],["2019-07-10",9.09,9.28,8.95,9.01,45700.0],["2019-07-11",9.02,9.24,8.76,8.83,52500.0],["2019-07-12",9.02,9.02,8.785,8.82,18000.0],["2019-07-15",9.01,9.01,8.5,8.71,146000.0],["2019-07-16",8.7,8.71,7.86,8.21,137100.0],["2019-07-17",8.34,8.36,8.09,8.29,114100.0],["2019-07-18",8.34,8.35,8.11,8.11,79400.0],["2019-07-19",8.12,8.21,7.76,7.97,91600.0],["2019-07-22",7.78,8.05,7.75,7.77,43700.0],["2019-07-23",7.79,7.91,7.6,7.69,54600.0],["2019-07-24",7.69,7.76,7.16,7.2,56200.0],["2019-07-25",7.18,7.18,6.826,6.86,34300.0],["2019-07-26",7.03,7.29,6.945,7.19,111900.0],["2019-07-29",7.37,7.41,6.89,6.96,42300.0],["2019-07-30",6.75,6.75,6.52,6.59,72900.0],["2019-07-31",6.59,6.82,6.47,6.54,76600.0],["2019-08-01",6.61,6.72,6.5,6.68,18600.0],["2019-08-02",6.68,6.74,6.46,6.54,17400.0],["2019-08-05",6.46,6.54,6.37,6.47,2900.0],["2019-08-06",6.46,6.58,6.345,6.35,3800.0],["2019-08-07",6.28,6.28,5.05,5.05,112400.0],["2019-08-08",5.01,5.37,5.01,5.19,27000.0],["2019-08-09",5.136,5.24,4.5,5.04,110600.0],["2019-08-12",5.0,5.14,4.89,5.005,20100.0],["2019-08-13",5.25,5.25,4.86,4.88,34200.0],["2019-08-14",4.79,4.79,4.36,4.58,104400.0],["2019-08-15",4.59,4.84,4.315,4.825,174300.0],["2019-08-16",4.83,5.1,4.5,4.97,27900.0],["2019-08-19",5.13,5.24,5.02,5.1,59500.0],["2019-08-20",5.17,5.26,5.01,5.1,32300.0],["2019-08-21",5.21,5.32,5.01,5.2,4500.0],["2019-08-22",5.16,5.36,5.12,5.23,20200.0],["2019-08-23",5.27,5.45,5.25,5.26,20900.0],["2019-08-26",5.43,5.59,5.25,5.29,48300.0],["2019-08-27",5.42,5.6,5.3,5.59,49900.0],["2019-08-28",5.6,5.62,5.4,5.53,36900.0],["2019-08-29",5.61,5.735,5.45,5.6,21800.0],["2019-08-30",5.73,5.79,5.37,5.6,47600.0],["2019-09-03",5.74,5.74,5.45,5.68,20800.0],["2019-09-04",5.65,5.74,5.61,5.73,2400.0],["2019-09-05",5.85,5.85,5.604,5.7,5900.0],["2019-09-06",5.82,6.33,5.78,6.19,25000.0],["2019-09-09",6.15,6.37,5.99,6.25,24000.0],["2019-09-10",6.44,6.98,6.3,6.585,60100.0],["2019-09-11",6.7,6.85,6.5,6.68,30400.0],["2019-09-12",6.63,6.75,6.415,6.63,36400.0],["2019-09-13",6.66,6.75,6.415,6.49,227000.0],["2019-09-16",6.62,6.7,6.41,6.65,35000.0],["2019-09-17",6.65,7.0,6.5,6.76,144300.0],["2019-09-18",6.72,6.95,6.5,6.71,133600.0],["2019-09-19",6.74,6.87,6.58,6.75,109100.0],["2019-09-20",6.73,7.05,6.4,6.42,183500.0],["2019-09-23",6.49,6.66,6.08,6.51,78900.0],["2019-09-24",6.5,6.69,6.05,6.38,59700.0],["2019-09-25",6.33,6.45,5.965,5.97,31200.0],["2019-09-26",5.92,6.2,5.67,6.0,19500.0],["2019-09-27",6.04,6.24,5.94,6.03,15400.0],["2019-09-30",6.22,6.22,5.935,6.06,20300.0],["2019-10-01",6.11,6.2,5.93,6.04,10800.0],["2019-10-02",6.0,6.05,5.86,5.88,30800.0],["2019-10-03",5.87,5.94,5.4,5.65,90200.0],["2019-10-04",5.6,6.26,5.6,5.69,59500.0],["2019-10-07",5.67,6.5,5.67,5.75,91100.0],["2019-10-08",5.71,6.31,5.71,6.08,18000.0],["2019-10-09",6.255,6.5,6.0,6.34,70200.0],["2019-10-10",6.34,6.465,6.06,6.32,20000.0],["2019-10-11",6.05,6.32,5.94,5.94,39300.0],["2019-10-14",5.98,6.18,5.85,6.18,6800.0],["2019-10-15",6.07,6.35,5.98,6.32,13900.0],["2019-10-16",6.35,6.41,6.08,6.31,17900.0],["2019-10-17",6.37,6.37,6.01,6.02,7300.0],["2019-10-18",6.0,6.185,5.9,6.0,7700.0],["2019-10-21",5.92,6.25,5.9,5.9,25600.0],["2019-10-22",5.91,6.2,5.91,5.92,27100.0],["2019-10-23",5.92,6.23,5.92,5.96,12900.0],["2019-10-24",6.38,6.45,5.79,5.91,26600.0],["2019-10-25",5.9,6.1,5.9,5.93,16000.0],["2019-10-28",5.98,6.1,5.94,6.07,6300.0],["2019-10-29",6.2,6.2,6.03,6.05,5100.0],["2019-10-30",6.18,6.25,6.05,6.05,8800.0],["2019-10-31",6.04,6.21,5.97,5.97,10100.0],["2019-11-01",5.97,6.15,5.97,6.0,5900.0],["2019-11-04",6.2,6.4,6.01,6.12,19600.0],["2019-11-05",6.1,6.475,6.09,6.37,29100.0],["2019-11-06",6.37,6.681,6.18,6.3,119900.0],["2019-11-07",6.31,6.35,6.27,6.27,2400.0],["2019-11-08",6.39,6.5,6.15,6.15,6400.0],["2019-11-11",6.47,6.69,6.17,6.36,4300.0],["2019-11-12",6.2,6.487,6.16,6.3,7700.0],["2019-11-13",6.14,6.384,6.12,6.15,9400.0],["2019-11-14",6.24,6.25,5.9,5.95,22400.0],["2019-11-15",5.95,6.21,5.95,6.1,9700.0],["2019-11-18",6.154,6.25,5.95,5.97,27400.0],["2019-11-19",5.975,6.07,5.93,6.07,12000.0],["2019-11-20",5.95,6.04,5.9,5.9,47500.0],["2019-11-21",5.91,6.07,5.91,6.0,546300.0],["2019-11-22",5.96,6.09,5.96,6.09,20400.0],["2019-11-25",6.11,6.23,5.94,6.16,39200.0],["2019-11-26",6.2,6.22,6.11,6.16,30800.0],["2019-11-27",6.19,6.32,6.0,6.1,26100.0],["2019-11-29",6.2,6.32,6.04,6.32,12900.0],["2019-12-02",6.3,6.56,6.23,6.29,26100.0],["2019-12-03",6.38,6.42,6.08,6.4,32100.0],["2019-12-04",6.25,6.46,6.17,6.22,13500.0],["2019-12-05",6.1,6.34,6.1,6.11,35200.0],["2019-12-06",6.17,6.4,6.11,6.14,20300.0],["2019-12-09",6.05,6.1,5.771,5.96,45000.0],["2019-12-10",5.85,6.015,5.85,5.87,47000.0],["2019-12-11",6.2,6.98,6.19,6.6,908200.0],["2019-12-12",6.7,7.05,6.504,7.05,272300.0],["2019-12-13",7.04,7.14,6.88,7.1,139800.0],["2019-12-16",7.17,7.17,6.92,7.03,208100.0],["2019-12-17",7.09,7.106,6.81,6.84,124300.0],["2019-12-18",6.9,7.35,6.9,7.35,99000.0],["2019-12-19",7.29,7.48,7.29,7.33,136600.0],["2019-12-20",7.32,7.41,7.02,7.36,328700.0],["2019-12-23",7.42,7.88,7.37,7.75,333600.0],["2019-12-24",7.71,8.34,7.7,8.19,179500.0],["2019-12-26",8.19,8.41,7.88,8.2,148300.0],["2019-12-27",8.14,8.37,8.05,8.19,618700.0],["2019-12-30",8.305,8.305,7.91,8.2,187100.0],["2019-12-31",8.13,8.2,7.99,8.15,94800.0],["2020-01-02",8.15,8.41,8.0,8.2,165200.0],["2020-01-03",8.13,8.19,7.92,8.15,85600.0],["2020-01-06",8.09,8.13,7.79,8.1,118600.0],["2020-01-07",8.08,8.09,7.79,7.91,88900.0],["2020-01-08",7.85,8.05,7.79,8.0,111200.0],["2020-01-09",7.93,8.055,7.8,7.82,90900.0],["2020-01-10",7.76,7.98,7.75,7.94,73800.0],["2020-01-13",7.95,8.04,7.74,7.94,70300.0],["2020-01-14",7.92,8.01,7.84,7.87,75000.0],["2020-01-15",7.94,8.165,7.87,8.04,108700.0],["2020-01-16",8.07,8.09,8.01,8.01,8000.0],["2020-01-17",8.02,8.13,7.96,8.01,38800.0],["2020-01-21",7.97,8.01,7.71,7.75,32000.0],["2020-01-22",7.76,7.97,7.71,7.89,63600.0],["2020-01-23",7.83,8.07,7.77,7.96,59000.0],["2020-01-24",7.97,8.06,7.85,7.98,162400.0],["2020-01-27",7.9,8.055,7.9,7.91,24200.0],["2020-01-28",7.94,8.03,7.82,7.82,58900.0],["2020-01-29",7.85,7.95,7.73,7.87,17600.0],["2020-01-30",7.82,8.03,7.72,8.02,93900.0],["2020-01-31",8.01,8.02,7.64,7.64,51000.0],["2020-02-03",7.683,8.02,7.63,7.94,44300.0],["2020-02-04",7.94,8.04,7.69,7.95,51100.0],["2020-02-05",7.96,8.25,7.96,8.03,88000.0],["2020-02-06",8.07,8.22,8.07,8.13,24800.0],["2020-02-07",8.08,8.2,8.0,8.16,37300.0],["2020-02-10",8.15,8.25,8.05,8.14,91700.0],["2020-02-11",8.18,8.37,8.04,8.04,80400.0],["2020-02-12",8.07,8.3,8.01,8.21,56800.0],["2020-02-13",8.15,8.6,8.15,8.45,344500.0],["2020-02-14",8.42,8.48,8.26,8.29,58200.0],["2020-02-18",8.28,8.555,8.28,8.39,54600.0],["2020-02-19",8.41,8.44,8.15,8.44,79600.0],["2020-02-20",8.42,8.515,8.4,8.47,36400.0],["2020-02-21",8.42,8.52,8.25,8.28,57000.0],["2020-02-24",8.16,8.22,7.96,8.15,24500.0],["2020-02-25",8.18,8.28,7.93,8.17,72200.0],["2020-02-26",8.17,8.4,8.17,8.28,29000.0],["2020-02-27",8.15,8.45,8.12,8.34,58700.0],["2020-02-28",8.25,8.43,8.11,8.31,65400.0],["2020-03-02",8.26,8.41,8.11,8.28,44800.0],["2020-03-03",8.27,8.4,7.99,8.07,74800.0],["2020-03-04",8.11,8.28,7.72,7.78,174100.0],["2020-03-05",8.3,8.3,7.56,7.8,141600.0],["2020-03-06",7.74,8.0,7.58,7.89,232000.0],["2020-03-09",7.64,7.99,7.51,7.73,145000.0],["2020-03-10",7.91,8.03,7.4,7.54,43100.0],["2020-03-11",7.36,7.485,7.32,7.33,48200.0],["2020-03-12",7.04,7.295,6.43,6.52,95300.0],["2020-03-13",6.88,6.95,6.71,6.95,193300.0],["2020-03-16",6.45,6.65,6.05,6.54,125200.0],["2020-03-17",6.62,6.67,6.4,6.5,208800.0],["2020-03-18",6.34,6.5,5.89,6.0,115700.0],["2020-03-19",5.97,6.04,5.7,5.94,216000.0],["2020-03-20",5.98,6.2,5.94,6.19,71300.0],["2020-03-23",6.19,6.28,5.93,5.99,59900.0],["2020-03-24",6.14,6.59,6.14,6.5,110100.0],["2020-03-25",6.55,6.58,6.4,6.5,82800.0],["2020-03-26",6.56,6.59,6.38,6.53,54700.0],["2020-03-27",6.36,6.58,6.34,6.47,23200.0],["2020-03-30",6.5,6.59,6.33,6.52,179000.0],["2020-03-31",6.5,6.57,6.16,6.26,240000.0],["2020-04-01",6.17,6.42,6.01,6.03,254900.0],["2020-04-02",5.93,6.32,5.93,6.32,347600.0],["2020-04-03",6.25,6.63,6.19,6.5,226300.0],["2020-04-06",6.7,7.02,6.7,6.9,85800.0],["2020-04-07",7.13,7.27,6.72,6.79,117600.0],["2020-04-08",6.9,6.98,6.755,6.79,136400.0],["2020-04-09",6.86,7.28,6.8,6.94,660600.0],["2020-04-13",6.95,7.265,6.95,7.22,105500.0],["2020-04-14",7.54,7.54,7.21,7.43,107600.0],["2020-04-15",7.38,7.42,6.9,6.97,85400.0],["2020-04-16",6.95,7.36,6.9,7.24,100300.0],["2020-04-17",7.38,7.45,7.34,7.34,104600.0],["2020-04-20",7.34,7.43,7.01,7.05,69400.0],["2020-04-21",6.98,7.1,6.875,7.04,115200.0],["2020-04-22",7.08,7.12,6.97,6.97,77400.0],["2020-04-23",7.07,7.19,6.92,6.96,66600.0],["2020-04-24",7.065,7.17,6.92,7.09,106500.0],["2020-04-27",7.06,7.55,7.06,7.33,151000.0],["2020-04-28",7.61,7.86,7.61,7.77,156800.0],["2020-04-29",7.79,8.0,7.79,7.91,113000.0],["2020-04-30",7.84,7.98,7.81,7.88,53100.0],["2020-05-01",7.78,7.85,7.65,7.67,36400.0],["2020-05-04",7.55,7.74,7.55,7.66,57600.0],["2020-05-05",7.66,7.95,7.65,7.88,65600.0],["2020-05-06",7.92,7.97,7.78,7.95,64900.0],["2020-05-07",7.86,8.0,7.65,7.65,81400.0],["2020-05-08",7.845,8.0,7.67,7.74,185100.0],["2020-05-11",7.5,7.89,6.94,7.65,309400.0],["2020-05-12",7.59,7.968,7.59,7.75,53000.0],["2020-05-13",7.74,7.85,7.09,7.22,225000.0],["2020-05-14",7.11,7.37,6.95,6.95,133200.0],["2020-05-15",6.85,6.95,6.64,6.65,82600.0],["2020-05-18",6.77,7.11,6.65,6.65,70100.0],["2020-05-19",6.63,6.965,6.63,6.82,63500.0],["2020-05-20",6.82,7.2,6.82,7.2,38300.0],["2020-05-21",7.47,7.47,7.2,7.34,54800.0],["2020-05-22",7.41,7.467,7.27,7.36,49600.0],["2020-05-26",7.51,7.515,7.33,7.5,82700.0],["2020-05-27",7.6,7.6,7.28,7.48,88300.0],["2020-05-28",7.54,7.77,7.54,7.66,94200.0],["2020-05-29",7.65,7.78,7.46,7.49,395700.0],["2020-06-01",7.59,7.74,7.53,7.59,133900.0],["2020-06-02",7.7,7.92,7.46,7.67,177400.0],["2020-06-03",7.74,7.81,7.26,7.36,263100.0],["2020-06-04",7.33,7.49,7.3,7.39,118600.0],["2020-06-05",7.54,7.585,7.42,7.42,120600.0],["2020-06-08",7.53,7.66,7.47,7.51,129000.0],["2020-06-09",7.49,7.74,7.49,7.68,131300.0],["2020-06-10",7.86,7.97,7.62,7.75,444700.0],["2020-06-11",7.58,7.68,7.36,7.39,198600.0],["2020-06-12",7.53,7.88,7.48,7.75,216200.0],["2020-06-15",7.69,7.755,7.63,7.7,374900.0],["2020-06-16",7.84,7.95,7.645,7.67,255600.0],["2020-06-17",7.68,7.83,7.68,7.75,315600.0],["2020-06-18",7.71,7.889,7.71,7.78,289000.0],["2020-06-19",7.9,7.935,7.65,7.65,556600.0],["2020-06-22",7.62,7.885,7.47,7.63,128200.0],["2020-06-23",7.69,7.95,7.69,7.85,204100.0],["2020-06-24",7.89,8.14,7.52,7.52,197800.0],["2020-06-25",7.6,7.92,7.51,7.62,313700.0],["2020-06-26",7.51,7.625,6.79,6.94,3141600.0],["2020-06-29",6.95,7.51,6.94,7.41,205100.0],["2020-06-30",7.49,7.55,7.31,7.44,178900.0],["2020-07-01",7.46,7.62,7.31,7.37,81500.0],["2020-07-02",7.49,7.5,7.34,7.38,64100.0],["2020-07-06",7.49,7.54,7.44,7.46,104200.0],["2020-07-07",7.41,7.45,7.29,7.41,109800.0],["2020-07-08",7.36,7.405,7.23,7.36,144700.0],["2020-07-09",7.32,7.43,7.25,7.38,168000.0],["2020-07-10",7.38,7.5,7.3,7.5,216200.0],["2020-07-13",7.58,7.606,7.49,7.54,101400.0],["2020-07-14",7.55,7.81,7.5,7.81,192900.0],["2020-07-15",7.94,8.13,7.8,8.02,555500.0],["2020-07-16",8.01,8.05,7.9,7.97,184600.0],["2020-07-17",7.98,8.05,7.85,7.99,93700.0],["2020-07-20",7.9,8.0,7.79,7.99,81600.0],["2020-07-21",8.04,8.2,8.0,8.18,347200.0],["2020-07-22",8.17,8.21,8.07,8.09,166000.0],["2020-07-23",8.07,8.16,8.06,8.12,49400.0],["2020-07-24",8.13,8.14,7.91,8.05,140200.0],["2020-07-27",8.0,8.15,7.99,8.11,80200.0],["2020-07-28",8.04,8.29,8.03,8.2,151100.0],["2020-07-29",8.25,8.56,8.16,8.5,296800.0],["2020-07-30",8.14,8.46,7.91,8.3,237700.0],["2020-07-31",8.14,8.57,8.12,8.17,192500.0],["2020-08-03",8.39,8.42,8.27,8.39,151700.0],["2020-08-04",8.37,8.48,8.34,8.4,84900.0],["2020-08-05",8.47,8.485,8.385,8.43,117200.0],["2020-08-06",8.49,8.68,8.371,8.55,292100.0],["2020-08-07",8.54,9.07,8.54,9.0,182400.0],["2020-08-10",9.04,9.3,9.04,9.19,233900.0],["2020-08-11",9.29,9.3,9.15,9.17,103700.0],["2020-08-12",9.26,9.35,9.01,9.19,205400.0],["2020-08-13",9.17,9.18,8.83,8.93,584000.0],["2020-08-14",8.88,8.93,8.75,8.86,111400.0],["2020-08-17",8.87,9.13,8.8,9.03,148400.0],["2020-08-18",9.0,9.06,8.88,8.94,225900.0],["2020-08-19",8.98,9.02,8.87,8.89,96900.0],["2020-08-20",8.82,8.95,8.61,8.73,83700.0],["2020-08-21",8.65,8.79,8.6,8.66,65000.0],["2020-08-24",8.76,8.92,8.61,8.88,253900.0],["2020-08-25",8.93,8.97,8.82,8.94,47100.0],["2020-08-26",8.91,9.0,8.82,8.89,93200.0],["2020-08-27",8.9,8.98,8.82,8.91,53400.0],["2020-08-28",8.96,9.0,8.91,8.94,306200.0],["2020-08-31",8.98,9.02,8.89,8.94,126600.0],["2020-09-01",8.88,9.23,8.88,9.09,186100.0],["2020-09-02",9.07,9.2,9.0,9.2,329800.0],["2020-09-03",9.25,9.347,9.04,9.2,161800.0],["2020-09-04",9.32,9.775,9.21,9.7,292100.0],["2020-09-08",9.74,9.74,9.44,9.52,224300.0],["2020-09-09",9.51,10.1,9.5,10.09,234200.0],["2020-09-10",10.14,10.65,10.11,10.6,396600.0],["2020-09-11",10.7,11.24,10.7,11.1,304800.0],["2020-09-14",11.1,11.5,10.76,10.87,472300.0],["2020-09-15",10.91,11.15,10.67,10.97,265600.0],["2020-09-16",10.98,11.54,10.98,11.31,203700.0],["2020-09-17",11.19,11.42,11.11,11.27,219100.0],["2020-09-18",11.34,11.56,11.0,11.39,590200.0],["2020-09-21",11.17,11.21,9.815,10.06,278800.0],["2020-09-22",10.09,10.15,9.64,9.8,127100.0],["2020-09-23",9.67,9.844,9.42,9.49,196900.0],["2020-09-24",9.51,9.54,9.18,9.36,89200.0],["2020-09-25",9.27,9.76,9.27,9.72,261600.0],["2020-09-28",9.73,9.87,9.43,9.46,98600.0],["2020-09-29",9.44,9.47,9.26,9.42,138300.0],["2020-09-30",9.42,9.645,9.3,9.52,232500.0],["2020-10-01",9.53,9.78,9.49,9.75,273700.0],["2020-10-02",9.6,9.79,9.54,9.76,129700.0],["2020-10-05",9.9,10.45,9.85,10.38,196800.0],["2020-10-06",10.49,10.74,10.32,10.33,144500.0],["2020-10-07",10.53,11.0,10.515,10.98,204100.0],["2020-10-08",11.12,11.15,10.805,10.84,94800.0],["2020-10-09",10.91,10.93,10.67,10.92,81100.0],["2020-10-12",10.95,11.28,10.95,11.27,125500.0],["2020-10-13",11.13,11.27,10.82,11.04,85400.0],["2020-10-14",11.07,11.205,10.72,10.92,124000.0],["2020-10-15",10.79,10.79,10.35,10.61,107200.0],["2020-10-16",10.57,10.81,10.51,10.56,80500.0],["2020-10-19",10.63,10.71,10.43,10.48,83400.0],["2020-10-20",10.53,10.605,10.2,10.23,139200.0],["2020-10-21",10.28,10.31,10.04,10.28,139900.0],["2020-10-22",10.33,10.49,10.19,10.45,298100.0],["2020-10-23",10.48,10.48,10.04,10.08,77500.0],["2020-10-26",9.98,10.13,9.72,10.09,217400.0],["2020-10-27",10.02,10.13,9.1,9.2,145700.0],["2020-10-28",9.05,9.2,8.86,8.92,219200.0],["2020-10-29",8.85,8.98,8.66,8.96,211000.0],["2020-10-30",8.96,8.99,8.41,8.53,120300.0],["2020-11-02",8.55,8.74,8.46,8.48,145600.0],["2020-11-03",8.63,9.14,8.565,9.0,755100.0],["2020-11-04",8.92,8.98,8.5,8.75,198400.0],["2020-11-05",8.71,9.21,8.69,9.08,119500.0],["2020-11-06",9.14,10.1,8.97,9.85,326300.0],["2020-11-09",10.25,10.41,9.69,9.83,246300.0],["2020-11-10",9.96,10.92,9.905,10.54,238100.0],["2020-11-11",10.54,11.0,10.495,10.99,211400.0],["2020-11-12",10.92,11.23,10.49,10.56,220800.0],["2020-11-13",10.68,11.07,10.541,10.83,106400.0],["2020-11-16",11.0,11.8,11.0,11.43,111300.0],["2020-11-17",11.32,11.5,11.0,11.36,119800.0],["2020-11-18",11.48,11.54,11.24,11.41,218000.0],["2020-11-19",11.33,11.39,10.9,11.38,129800.0],["2020-11-20",11.18,11.71,11.18,11.69,269200.0],["2020-11-23",11.8,11.96,11.635,11.75,84300.0],["2020-11-24",11.88,12.07,11.59,11.97,204900.0],["2020-11-25",11.94,11.94,11.3,11.47,80000.0],["2020-11-27",11.38,11.42,11.12,11.24,45200.0],["2020-11-30",11.16,11.4,11.09,11.31,101500.0],["2020-12-01",11.4,11.63,11.1,11.31,261900.0],["2020-12-02",11.34,11.34,11.14,11.19,101900.0],["2020-12-03",11.25,11.26,10.87,10.9,116300.0],["2020-12-04",10.99,11.89,10.825,11.84,355000.0],["2020-12-07",11.74,11.84,11.32,11.38,61600.0],["2020-12-08",11.22,11.91,11.22,11.86,128200.0],["2020-12-09",11.86,12.21,11.715,12.1,201700.0],["2020-12-10",12.18,12.5,11.99,12.21,105900.0],["2020-12-11",12.15,12.26,11.78,11.98,111000.0],["2020-12-14",12.05,12.154,11.66,11.68,76000.0],["2020-12-15",11.83,12.31,11.76,12.13,62500.0],["2020-12-16",12.15,12.22,11.89,12.09,61500.0],["2020-12-17",12.16,12.713,12.13,12.63,106100.0],["2020-12-18",12.57,13.0,12.43,12.7,307200.0],["2020-12-21",12.38,12.7,12.36,12.64,101300.0],["2020-12-22",12.68,12.7,12.32,12.46,94900.0],["2020-12-23",12.56,12.71,12.32,12.5,62500.0],["2020-12-24",12.5,12.5,12.01,12.2,79300.0],["2020-12-28",12.38,12.43,12.2,12.29,80700.0],["2020-12-29",12.22,12.52,12.06,12.46,226700.0],["2020-12-30",12.58,13.18,12.52,13.16,89000.0],["2020-12-31",13.19,13.57,12.96,13.44,106300.0],["2021-01-04",13.65,14.02,13.08,14.01,323300.0],["2021-01-05",14.2,14.795,13.84,14.27,354000.0],["2021-01-06",14.59,15.27,14.44,15.18,213700.0],["2021-01-07",15.17,15.97,15.17,15.89,183600.0],["2021-01-08",16.08,16.79,16.08,16.32,336900.0],["2021-01-11",16.16,16.28,15.32,15.54,352800.0],["2021-01-12",15.62,16.125,15.57,15.98,196400.0],["2021-01-13",16.3,16.4,15.79,15.97,350500.0],["2021-01-14",16.04,16.18,15.76,16.11,135700.0],["2021-01-15",15.79,16.11,15.54,15.91,227500.0],["2021-01-19",16.18,16.18,15.76,15.93,206800.0],["2021-01-20",16.03,16.125,15.77,15.92,276800.0],["2021-01-21",15.91,15.91,15.31,15.61,173300.0],["2021-01-22",15.5,17.77,15.0,17.55,1648200.0],["2021-01-25",20.3,21.21,18.76,19.12,1893800.0],["2021-01-26",19.14,19.22,17.71,17.87,613600.0],["2021-01-27",17.6,17.83,16.56,17.48,433200.0],["2021-01-28",17.5,17.97,16.95,17.23,234300.0],["2021-01-29",17.29,17.78,17.01,17.34,296600.0],["2021-02-01",17.26,18.32,17.2,18.25,228000.0],["2021-02-02",18.67,18.69,18.17,18.25,312300.0],["2021-02-03",18.06,18.65,18.06,18.41,290600.0],["2021-02-04",18.42,19.03,18.03,18.98,280700.0],["2021-02-05",19.13,19.39,18.805,19.05,290200.0],["2021-02-08",19.11,20.0,19.05,20.0,501700.0],["2021-02-09",19.94,20.14,19.57,20.14,323800.0],["2021-02-10",20.28,20.47,19.31,19.71,255000.0],["2021-02-11",19.69,19.83,19.14,19.72,288600.0],["2021-02-12",19.57,19.72,19.409,19.62,136000.0],["2021-02-16",19.64,19.64,18.95,19.31,296800.0],["2021-02-17",19.13,19.53,18.891,19.31,183400.0],["2021-02-18",19.1,19.62,19.1,19.49,189600.0],["2021-02-19",19.55,19.91,19.495,19.74,177900.0],["2021-02-22",19.76,19.76,19.25,19.29,150700.0],["2021-02-23",19.01,19.53,18.71,19.42,175000.0],["2021-02-24",19.42,19.79,19.24,19.37,227800.0],["2021-02-25",19.3,19.35,18.04,18.09,437900.0],["2021-02-26",18.17,18.35,17.77,18.01,229800.0],["2021-03-01",18.44,18.96,18.305,18.89,215600.0],["2021-03-02",18.87,18.97,18.39,18.42,107700.0],["2021-03-03",18.39,18.58,18.01,18.34,230500.0],["2021-03-04",17.9,19.49,17.67,18.69,544700.0],["2021-03-05",19.42,19.99,18.393,19.98,395200.0],["2021-03-08",20.0,21.07,19.9,20.56,398900.0],["2021-03-09",21.0,22.06,20.88,21.3,492400.0],["2021-03-10",21.68,21.68,20.05,20.15,1612100.0],["2021-03-11",20.46,21.27,20.12,21.19,315800.0],["2021-03-12",21.17,21.62,21.04,21.29,231000.0],["2021-03-15",21.54,21.54,20.42,20.89,206400.0],["2021-03-16",20.89,21.13,20.59,20.74,146600.0],["2021-03-17",20.56,21.14,20.35,21.03,210700.0],["2021-03-18",20.95,21.97,20.71,20.89,415500.0],["2021-03-19",20.8,21.06,19.72,20.86,624800.0],["2021-03-22",20.9,21.225,20.42,21.15,244500.0],["2021-03-23",20.97,21.3,19.621,19.7,284100.0],["2021-03-24",19.9,20.43,19.24,19.34,218000.0],["2021-03-25",19.09,19.8,18.76,19.73,296400.0],["2021-03-26",19.97,20.61,19.73,19.97,250500.0],["2021-03-29",19.86,20.44,19.458,19.6,127200.0],["2021-03-30",19.5,20.15,19.5,20.0,135400.0],["2021-03-31",20.21,20.54,19.8,20.06,307800.0],["2021-04-01",20.15,20.49,20.02,20.3,124400.0],["2021-04-05",20.53,21.26,20.53,21.19,187600.0],["2021-04-06",21.1,21.36,20.42,20.6,173300.0],["2021-04-07",20.65,20.91,19.86,20.0,184300.0],["2021-04-08",20.03,20.35,19.32,19.49,531400.0],["2021-04-09",19.47,19.98,18.89,19.92,165000.0],["2021-04-12",19.99,20.38,19.66,20.26,415100.0],["2021-04-13",20.24,20.24,18.942,19.05,239600.0],["2021-04-14",19.02,19.68,18.75,18.94,245300.0],["2021-04-15",18.99,19.13,18.48,18.74,162100.0],["2021-04-16",18.94,19.08,18.42,18.7,117200.0],["2021-04-19",18.57,18.73,18.19,18.5,246600.0],["2021-04-20",18.5,18.6,17.71,17.87,297000.0],["2021-04-21",17.8,18.245,17.63,18.06,309000.0],["2021-04-22",18.14,18.45,17.795,17.83,190300.0],["2021-04-23",17.72,18.48,17.72,18.08,483200.0],["2021-04-26",18.7,19.61,18.67,19.57,292300.0],["2021-04-27",19.42,19.93,19.136,19.89,158900.0],["2021-04-28",19.89,19.96,18.71,19.1,245600.0],["2021-04-29",19.25,19.27,18.7,18.91,142600.0],["2021-04-30",18.72,19.36,18.72,19.23,249100.0],["2021-05-03",19.58,19.605,18.8,19.03,108500.0],["2021-05-04",18.9,19.71,18.525,19.65,2237300.0],["2021-05-05",19.77,20.33,19.68,20.14,184600.0],["2021-05-06",22.01,23.0,19.525,21.0,514500.0],["2021-05-07",21.29,21.29,20.38,20.94,144200.0],["2021-05-10",20.97,20.97,19.39,19.48,287200.0],["2021-05-11",18.94,19.73,18.733,19.44,171100.0],["2021-05-12",19.62,19.76,18.91,18.93,148400.0],["2021-05-13",18.91,19.5,18.64,18.98,159300.0],["2021-05-14",19.04,19.77,19.04,19.7,167800.0],["2021-05-17",19.72,20.58,19.56,20.5,160900.0],["2021-05-18",20.68,22.49,20.68,22.0,296000.0],["2021-05-19",21.9,22.61,21.46,22.04,321100.0],["2021-05-20",22.21,23.21,21.83,23.14,350600.0],["2021-05-21",23.64,24.2,23.38,23.8,402300.0],["2021-05-24",23.87,24.59,23.64,24.51,339400.0],["2021-05-25",24.82,25.45,24.52,24.68,507500.0],["2021-05-26",23.8,23.94,21.202,22.39,1736500.0],["2021-05-27",22.94,23.19,21.99,22.4,3109600.0],["2021-05-28",22.49,22.53,21.7,22.08,492700.0],["2021-06-01",22.1,22.15,21.36,21.85,2634500.0],["2021-06-02",21.94,21.94,20.905,21.24,818200.0],["2021-06-03",21.05,21.38,20.75,20.83,663500.0],["2021-06-04",20.81,20.88,19.9,19.95,500900.0],["2021-06-07",20.0,21.35,19.64,21.33,2562200.0],["2021-06-08",21.38,22.04,20.95,21.95,469500.0],["2021-06-09",21.81,22.12,21.53,21.82,268100.0],["2021-06-10",21.84,22.05,20.62,20.64,260300.0],["2021-06-11",20.69,21.25,20.669,21.23,143200.0],["2021-06-14",21.2,21.44,21.0,21.11,176200.0],["2021-06-15",21.1,21.4,20.74,21.37,158300.0],["2021-06-16",21.41,22.88,21.29,22.88,569800.0],["2021-06-17",22.74,22.905,21.36,21.75,952400.0],["2021-06-18",21.44,22.23,21.22,21.86,693000.0],["2021-06-21",22.09,23.44,22.02,23.05,237900.0],["2021-06-22",23.0,23.95,22.84,23.93,213600.0],["2021-06-23",23.93,24.69,23.75,24.34,237600.0],["2021-06-24",24.58,24.78,24.231,24.73,243800.0],["2021-06-25",25.0,25.11,24.44,24.49,996600.0],["2021-06-28",24.36,24.43,23.3,23.7,535300.0],["2021-06-29",23.84,24.27,23.67,24.23,199700.0],["2021-06-30",24.09,25.07,23.99,25.03,347700.0],["2021-07-01",25.22,25.23,24.261,24.33,177500.0],["2021-07-02",24.3,24.46,23.91,24.28,166300.0],["2021-07-06",24.2,24.2,23.83,23.99,194500.0],["2021-07-07",23.82,24.4,23.66,24.02,1463100.0],["2021-07-08",23.67,24.2,23.295,24.02,189500.0],["2021-07-09",24.26,25.86,24.14,25.86,501800.0],["2021-07-12",25.86,26.36,25.12,26.32,334500.0],["2021-07-13",26.17,27.09,26.0,26.96,351400.0],["2021-07-14",27.03,27.77,25.33,25.56,678500.0],["2021-07-15",25.35,25.89,24.17,24.4,341900.0],["2021-07-16",24.61,24.61,23.38,23.92,320600.0],["2021-07-19",23.31,24.41,23.05,24.07,220600.0],["2021-07-20",24.04,25.56,23.81,25.27,234900.0],["2021-07-21",25.3,25.82,25.18,25.49,159500.0],["2021-07-22",25.46,25.885,25.305,25.7,145700.0],["2021-07-23",26.01,26.22,25.27,25.99,96100.0],["2021-07-26",25.87,26.36,25.7,26.32,151600.0],["2021-07-27",26.18,26.18,24.61,25.38,195000.0],["2021-07-28",25.83,26.44,25.315,26.12,227600.0],["2021-07-29",24.0,25.865,23.04,24.61,200300.0],["2021-07-30",24.58,25.64,24.5,25.62,217400.0],["2021-08-02",25.99,26.3,25.3,25.34,191900.0],["2021-08-03",25.21,26.12,24.92,25.97,144500.0],["2021-08-04",25.54,26.31,25.32,26.11,206900.0],["2021-08-05",26.5,27.14,26.4,26.93,256500.0],["2021-08-06",27.0,27.86,26.95,27.81,194800.0],["2021-08-09",27.7,28.91,27.35,28.71,533800.0],["2021-08-10",29.07,31.49,29.0,30.69,1345500.0],["2021-08-11",30.7,32.31,29.85,32.31,996800.0],["2021-08-12",32.25,32.8,31.05,31.31,465600.0],["2021-08-13",31.25,31.78,30.62,30.98,238200.0],["2021-08-16",30.8,30.8,29.71,30.13,367600.0],["2021-08-17",29.97,29.97,28.71,29.58,272600.0],["2021-08-18",29.68,30.58,29.52,29.96,237900.0],["2021-08-19",29.57,30.5,29.57,30.31,184200.0],["2021-08-20",30.22,31.33,30.22,31.28,325000.0],["2021-08-23",31.43,32.185,30.73,31.31,273500.0],["2021-08-24",30.88,32.13,30.54,32.06,285900.0],["2021-08-25",32.1,32.1,30.8,30.88,249000.0],["2021-08-26",30.91,30.96,29.98,30.31,245500.0],["2021-08-27",30.48,31.72,30.28,30.53,375300.0],["2021-08-30",30.95,31.1,30.19,30.83,270500.0],["2021-08-31",30.95,30.95,30.27,30.7,326100.0],["2021-09-01",30.73,31.97,30.41,31.88,275700.0],["2021-09-02",32.0,32.78,31.62,32.15,316000.0],["2021-09-03",31.98,32.51,31.45,31.67,184300.0],["2021-09-07",31.89,31.94,30.4,30.56,242400.0],["2021-09-08",30.13,30.505,29.13,29.98,228500.0],["2021-09-09",30.11,30.39,29.73,29.75,177400.0],["2021-09-10",30.01,31.15,30.01,30.63,173400.0],["2021-09-13",30.63,30.63,29.24,29.33,196300.0],["2021-09-14",29.33,29.57,28.77,29.04,186200.0],["2021-09-15",28.9,29.45,28.83,28.93,186800.0],["2021-09-16",28.97,29.66,28.41,29.35,186600.0],["2021-09-17",29.54,29.54,27.95,28.24,408900.0],["2021-09-20",27.34,27.91,26.66,26.91,377700.0],["2021-09-21",27.07,27.31,26.57,26.92,164900.0],["2021-09-22",27.09,27.85,26.98,27.54,151100.0],["2021-09-23",27.55,29.09,27.55,29.0,387900.0],["2021-09-24",28.73,29.89,28.73,29.83,284900.0],["2021-09-27",29.58,30.545,29.58,30.44,457000.0],["2021-09-28",30.45,30.45,28.48,28.68,423200.0],["2021-09-29",28.74,29.23,28.255,28.36,278100.0],["2021-09-30",28.67,29.125,26.81,26.82,655000.0],["2021-10-01",27.02,27.87,26.53,27.52,264000.0],["2021-10-04",27.51,27.84,26.915,27.77,205300.0],["2021-10-05",27.86,29.625,27.47,29.25,315300.0],["2021-10-06",28.65,29.6,28.4,29.0,241500.0],["2021-10-07",29.33,30.19,29.071,29.65,244000.0],["2021-10-08",29.8,29.955,28.51,28.67,257300.0],["2021-10-11",28.44,29.205,28.44,28.69,197600.0],["2021-10-12",28.66,29.07,28.02,28.24,1082900.0],["2021-10-13",28.14,28.68,27.56,28.66,109300.0],["2021-10-14",29.11,29.38,28.525,29.35,188900.0],["2021-10-15",29.98,30.4,29.66,30.02,285700.0],["2021-10-18",29.96,30.4,29.81,30.0,125100.0],["2021-10-19",30.0,30.73,29.64,30.48,166100.0],["2021-10-20",30.66,31.17,30.42,30.73,229400.0],["2021-10-21",30.72,30.89,30.143,30.44,198300.0],["2021-10-22",30.48,31.045,30.355,30.64,130500.0],["2021-10-25",30.69,30.98,30.33,30.45,120800.0],["2021-10-26",30.54,31.68,30.03,31.26,448800.0],["2021-10-27",31.19,32.16,30.32,31.38,372900.0],["2021-10-28",31.04,34.24,30.12,32.88,417700.0],["2021-10-29",33.75,34.9,33.08,34.46,282300.0],["2021-11-01",34.89,36.23,34.79,35.81,741800.0],["2021-11-02",36.005,36.01,35.21,35.65,346600.0],["2021-11-03",35.54,36.45,35.275,36.34,357300.0],["2021-11-04",36.45,37.5,36.42,37.29,298400.0],["2021-11-05",37.5,37.72,37.115,37.6,210300.0],["2021-11-08",38.0,40.02,37.725,39.53,420100.0],["2021-11-09",39.57,40.73,39.16,40.21,429500.0],["2021-11-10",39.59,40.15,38.16,39.24,501200.0],["2021-11-11",39.34,40.69,39.23,39.84,318700.0],["2021-11-12",40.0,41.26,39.75,40.45,306100.0],["2021-11-15",40.6,40.92,40.01,40.62,260100.0],["2021-11-16",40.57,41.92,40.05,41.88,299400.0],["2021-11-17",41.71,42.0,40.08,41.61,258000.0],["2021-11-18",41.73,42.97,41.05,41.96,583000.0],["2021-11-19",42.0,42.785,41.261,42.2,301900.0],["2021-11-22",42.2,42.81,40.36,40.38,318200.0],["2021-11-23",40.24,41.28,39.63,40.71,281900.0],["2021-11-24",40.16,41.12,39.65,40.92,189900.0],["2021-11-26",39.23,40.0,38.5,38.95,192100.0],["2021-11-29",40.05,40.16,38.885,40.03,183500.0],["2021-11-30",39.61,40.27,38.34,39.63,408300.0],["2021-12-01",40.57,40.97,37.77,38.11,308100.0],["2021-12-02",38.2,39.32,38.03,38.36,286500.0],["2021-12-03",38.28,38.28,35.28,36.22,478800.0],["2021-12-06",36.94,37.79,35.52,36.98,423900.0],["2021-12-07",38.11,39.795,37.6,38.18,319600.0],["2021-12-08",38.34,38.45,37.11,37.79,474000.0],["2021-12-09",37.68,38.03,36.91,36.93,200700.0],["2021-12-10",37.66,38.34,36.94,37.15,299400.0],["2021-12-13",36.99,37.37,35.28,35.77,312300.0],["2021-12-14",35.38,37.38,35.117,36.0,362200.0],["2021-12-15",35.87,36.595,35.0,36.19,560200.0],["2021-12-16",36.63,36.81,33.89,34.07,548400.0],["2021-12-17",34.07,34.24,32.85,33.73,760800.0],["2021-12-20",33.035,33.13,31.84,32.32,571600.0],["2021-12-21",32.84,34.67,32.62,34.52,651900.0],["2021-12-22",34.38,35.13,34.085,35.11,254900.0],["2021-12-23",35.2,35.96,34.91,35.54,191500.0],["2021-12-27",35.91,37.82,35.91,37.77,357700.0],["2021-12-28",38.07,38.47,36.52,36.65,247900.0],["2021-12-29",36.75,37.45,36.62,37.17,224800.0],["2021-12-30",37.2,37.81,36.5,36.6,182100.0],["2021-12-31",36.68,37.7,36.52,37.58,285900.0],["2022-01-03",38.15,38.98,37.18,38.06,309500.0],["2022-01-04",38.08,39.84,38.03,39.48,636500.0],["2022-01-05",39.77,39.91,34.28,34.35,454400.0],["2022-01-06",34.37,36.11,33.83,35.31,400800.0],["2022-01-07",35.25,35.85,34.25,35.0,278200.0],["2022-01-10",34.58,35.5,33.8,35.5,325000.0],["2022-01-11",35.5,35.703,34.32,34.77,293700.0],["2022-01-12",34.85,35.45,34.09,34.1,398400.0],["2022-01-13",34.36,34.59,33.09,33.16,409900.0],["2022-01-14",32.58,33.15,31.24,32.22,423800.0],["2022-01-18",31.48,31.59,28.71,28.91,695800.0],["2022-01-19",29.09,29.67,28.095,28.57,457400.0],["2022-01-20",29.03,29.77,27.82,27.95,457200.0],["2022-01-21",27.61,27.93,26.47,26.81,974700.0],["2022-01-24",25.7,26.52,24.51,26.47,1192800.0],["2022-01-25",25.52,27.08,24.95,26.66,613900.0],["2022-01-26",27.7,28.04,25.11,25.24,593000.0],["2022-01-27",25.92,26.18,23.8,24.27,708000.0],["2022-01-28",24.19,25.12,22.9,25.09,984200.0],["2022-01-31",25.17,26.88,25.015,26.86,563900.0],["2022-02-01",27.03,27.36,26.07,26.42,1065300.0],["2022-02-02",26.69,27.01,25.91,26.14,719600.0],["2022-02-03",25.55,26.22,23.57,23.72,842600.0],["2022-02-04",23.73,25.09,23.63,24.87,972100.0],["2022-02-07",24.72,24.94,24.3,24.59,578900.0],["2022-02-08",24.46,25.81,24.427,25.49,665600.0],["2022-02-09",25.97,27.6,25.875,27.59,446300.0],["2022-02-10",26.8,28.59,26.8,28.12,903500.0],["2022-02-11",28.0,28.38,27.23,27.69,1292600.0],["2022-02-14",27.55,28.26,26.6,26.96,779900.0],["2022-02-15",27.55,28.563,27.46,28.48,499800.0],["2022-02-16",28.1,28.24,27.12,27.2,362200.0],["2022-02-17",26.87,27.05,25.87,25.93,347500.0],["2022-02-18",25.8,26.44,25.675,26.15,379400.0],["2022-02-22",25.84,26.55,25.6,26.05,366100.0],["2022-02-23",26.26,26.49,25.095,25.28,431800.0],["2022-02-24",24.13,26.53,23.94,26.41,616300.0],["2022-02-25",25.81,25.81,23.16,24.76,1362100.0],["2022-02-28",23.95,24.64,23.66,24.2,668900.0],["2022-03-01",23.66,23.89,19.76,20.61,1723300.0],["2022-03-02",20.73,23.23,20.73,22.96,914100.0],["2022-03-03",22.99,23.02,22.21,22.52,768600.0],["2022-03-04",22.17,22.17,21.01,21.59,644400.0],["2022-03-07",21.46,21.715,20.79,20.83,538900.0],["2022-03-08",21.1,21.66,20.65,20.7,666500.0],["2022-03-09",21.66,22.03,21.38,21.75,757400.0],["2022-03-10",21.15,21.58,20.85,21.31,431800.0],["2022-03-11",21.47,21.82,20.63,20.66,245200.0],["2022-03-14",20.72,20.826,20.1,20.68,379900.0],["2022-03-15",20.86,21.17,20.37,20.99,492000.0],["2022-03-16",21.44,23.11,21.28,23.07,443600.0],["2022-03-17",22.76,23.49,22.61,23.44,277700.0],["2022-03-18",23.32,23.8,23.23,23.72,510900.0],["2022-03-21",23.54,23.88,22.524,22.69,336300.0],["2022-03-22",22.87,23.54,22.815,23.29,291900.0],["2022-03-23",22.86,22.88,22.06,22.1,246500.0],["2022-03-24",22.23,22.765,21.57,22.7,321800.0],["2022-03-25",22.73,22.73,21.4,21.91,736600.0],["2022-03-28",21.97,21.98,20.79,21.29,885500.0],["2022-03-29",21.83,22.41,21.365,22.04,769800.0],["2022-03-30",21.94,22.07,20.56,20.67,368100.0],["2022-03-31",20.6,21.0,20.33,20.43,439800.0],["2022-04-01",20.7,20.81,19.85,20.29,740800.0],["2022-04-04",20.3,20.62,20.02,20.19,591600.0],["2022-04-05",20.28,20.35,19.4,19.44,454100.0],["2022-04-06",19.0,19.12,18.35,18.99,588700.0],["2022-04-07",18.93,19.231,18.52,18.98,699000.0],["2022-04-08",18.98,18.98,18.02,18.09,678200.0],["2022-04-11",18.0,18.37,17.56,17.57,339800.0],["2022-04-12",17.8,18.3,17.1,17.21,306800.0],["2022-04-13",17.2,17.62,17.2,17.3,637300.0],["2022-04-14",17.41,17.71,16.75,17.32,772900.0],["2022-04-18",17.31,17.58,16.85,17.01,272300.0],["2022-04-19",17.09,17.845,17.01,17.58,207600.0],["2022-04-20",17.71,17.9,17.13,17.22,275800.0],["2022-04-21",17.52,17.81,16.26,16.34,645600.0],["2022-04-22",16.24,16.335,15.62,15.77,523000.0],["2022-04-25",15.55,16.17,15.29,16.08,1129000.0],["2022-04-26",15.94,16.246,15.11,15.11,392400.0],["2022-04-27",15.0,15.27,14.57,15.09,608400.0],["2022-04-28",15.4,15.66,14.85,15.52,447600.0],["2022-04-29",15.41,16.03,15.03,15.08,904300.0],["2022-05-02",15.16,15.61,14.945,15.58,763200.0],["2022-05-03",15.46,15.77,15.17,15.41,541500.0],["2022-05-04",15.48,15.625,14.84,15.59,296800.0],["2022-05-05",15.22,15.32,14.51,15.0,613700.0],["2022-05-06",12.78,13.24,11.6,12.36,2365700.0],["2022-05-09",12.35,12.585,11.568,12.0,1301800.0],["2022-05-10",12.24,12.599,11.77,12.0,1418600.0],["2022-05-11",11.91,12.27,10.95,11.03,841200.0],["2022-05-12",10.93,11.56,10.49,11.23,656900.0],["2022-05-13",11.5,12.285,11.5,11.65,430400.0],["2022-05-16",11.47,11.818,11.35,11.46,392300.0],["2022-05-17",11.83,12.08,11.6,11.91,336100.0],["2022-05-18",11.67,11.9,11.33,11.43,475800.0],["2022-05-19",11.3,12.4,11.3,11.87,585900.0],["2022-05-20",12.15,12.15,11.37,11.73,605300.0],["2022-05-23",12.07,12.185,11.42,12.11,542600.0],["2022-05-24",11.99,12.07,11.54,11.71,417700.0],["2022-05-25",11.6,12.0,11.6,11.81,287200.0],["2022-05-26",11.86,12.345,11.86,12.17,277400.0],["2022-05-27",12.28,12.73,12.28,12.72,366500.0],["2022-05-31",12.76,12.94,12.3,12.46,553300.0],["2022-06-01",12.54,12.8,12.29,12.6,485000.0],["2022-06-02",12.56,13.18,12.56,13.07,333000.0],["2022-06-03",12.91,13.16,12.39,12.68,615100.0],["2022-06-06",12.9,12.9,12.26,12.29,545300.0],["2022-06-07",12.1,12.1,10.93,11.01,989300.0],["2022-06-08",11.15,11.57,10.81,10.96,1452400.0],["2022-06-09",10.82,10.83,10.18,10.29,743200.0],["2022-06-10",10.09,10.19,9.28,9.55,774100.0],["2022-06-13",9.17,9.22,8.235,8.45,1034200.0],["2022-06-14",8.44,8.49,7.81,7.91,873700.0],["2022-06-15",8.09,8.09,7.62,7.85,1059000.0],["2022-06-16",7.45,7.6,7.315,7.45,1027600.0],["2022-06-17",7.59,7.63,6.99,7.0,1295700.0],["2022-06-21",7.05,7.21,7.03,7.06,1076600.0],["2022-06-22",6.93,7.67,6.93,7.53,1171300.0],["2022-06-23",7.56,7.67,7.045,7.17,1020800.0],["2022-06-24",7.21,7.585,7.21,7.42,1727000.0],["2022-06-27",7.46,7.75,7.38,7.61,484200.0],["2022-06-28",7.61,7.71,7.45,7.5,629300.0],["2022-06-29",7.57,7.65,7.3,7.45,767300.0],["2022-06-30",7.24,7.27,6.84,7.0,596600.0],["2022-07-01",6.91,7.095,6.825,6.99,445800.0],["2022-07-05",6.8,6.84,6.55,6.84,497100.0],["2022-07-06",6.86,6.93,6.48,6.56,479000.0],["2022-07-07",6.61,6.854,6.56,6.78,445100.0],["2022-07-08",6.79,7.21,6.67,6.77,672000.0],["2022-07-11",6.68,6.77,6.04,6.19,2103600.0],["2022-07-12",6.14,6.25,5.95,6.12,1247600.0],["2022-07-13",6.01,6.07,5.395,5.58,2455300.0],["2022-07-14",5.6,5.72,5.37,5.71,950000.0],["2022-07-15",5.85,5.92,5.68,5.83,569900.0],["2022-07-18",5.91,6.06,5.66,5.76,505300.0],["2022-07-19",5.82,6.29,5.82,6.29,674700.0],["2022-07-20",6.29,6.76,6.29,6.74,583300.0],["2022-07-21",6.65,6.94,6.57,6.93,490600.0],["2022-07-22",6.92,6.95,6.65,6.8,415800.0],["2022-07-25",6.79,6.86,6.61,6.68,378300.0],["2022-07-26",6.64,6.64,6.33,6.39,479400.0],["2022-07-27",6.5,6.88,6.36,6.86,498500.0],["2022-07-28",5.78,6.04,4.73,4.82,5065500.0],["2022-07-29",4.85,5.4,4.85,5.11,2962200.0],["2022-08-01",4.98,5.26,4.72,4.91,1345200.0],["2022-08-02",4.94,5.175,4.84,4.97,1293500.0],["2022-08-03",5.42,5.595,5.02,5.3,1590600.0],["2022-08-04",5.4,5.74,5.26,5.36,1234900.0],["2022-08-05",5.25,5.3,5.08,5.18,1227400.0],["2022-08-08",5.24,5.49,5.24,5.47,1425300.0],["2022-08-09",5.47,5.515,5.28,5.38,1067300.0],["2022-08-10",5.55,5.935,5.52,5.84,978600.0],["2022-08-11",5.92,6.38,5.91,6.2,765100.0],["2022-08-12",6.22,6.455,6.12,6.4,643300.0],["2022-08-15",6.26,6.34,6.06,6.23,672800.0],["2022-08-16",6.09,6.35,6.02,6.31,636900.0],["2022-08-17",6.2,6.24,6.02,6.1,436900.0],["2022-08-18",6.06,6.26,6.01,6.2,341500.0],["2022-08-19",6.12,6.245,5.85,5.97,742700.0],["2022-08-22",5.84,5.92,5.59,5.77,977700.0],["2022-08-23",5.79,6.05,5.79,5.91,479400.0],["2022-08-24",5.95,6.21,5.87,6.2,477000.0],["2022-08-25",6.26,6.34,6.08,6.3,431000.0],["2022-08-26",6.27,6.27,5.7,5.7,742600.0],["2022-08-29",5.58,5.74,5.516,5.53,426300.0],["2022-08-30",5.57,5.57,5.29,5.49,398900.0],["2022-08-31",5.52,5.53,5.23,5.29,531400.0],["2022-09-01",5.21,5.22,4.99,5.04,529800.0],["2022-09-02",5.15,5.255,4.93,4.94,481000.0],["2022-09-06",4.99,5.04,4.82,4.82,528400.0],["2022-09-07",4.77,5.11,4.77,5.07,770000.0],["2022-09-08",4.93,5.2,4.9,5.11,363400.0],["2022-09-09",5.2,5.335,5.15,5.23,370600.0],["2022-09-12",5.38,5.66,5.36,5.54,545300.0],["2022-09-13",5.38,5.46,5.25,5.26,754500.0],["2022-09-14",5.25,5.25,4.9,5.01,627500.0],["2022-09-15",4.92,5.175,4.88,5.05,522200.0],["2022-09-16",4.87,4.87,4.44,4.63,792100.0],["2022-09-19",4.63,4.655,4.398,4.56,410400.0],["2022-09-20",4.45,4.48,4.09,4.14,577200.0],["2022-09-21",4.18,4.205,3.99,4.01,494300.0],["2022-09-22",3.96,3.98,3.77,3.9,798200.0],["2022-09-23",3.78,4.0,3.765,3.88,1023800.0],["2022-09-26",3.84,3.97,3.51,3.57,696400.0],["2022-09-27",3.65,3.75,3.49,3.55,510100.0],["2022-09-28",3.55,3.71,3.54,3.61,612400.0],["2022-09-29",3.55,3.55,3.29,3.42,718200.0],["2022-09-30",3.37,3.58,3.37,3.42,1143600.0],["2022-10-03",3.49,3.54,3.33,3.4,872700.0],["2022-10-04",3.51,3.7,3.49,3.65,849900.0],["2022-10-05",3.52,3.58,3.47,3.47,478400.0],["2022-10-06",3.46,3.55,3.4,3.41,442700.0],["2022-10-07",3.36,3.422,3.19,3.24,556600.0],["2022-10-10",3.27,3.3,3.03,3.13,629700.0],["2022-10-11",3.13,3.3,3.07,3.26,460300.0],["2022-10-12",3.23,3.305,3.13,3.21,406000.0],["2022-10-13",3.12,3.19,2.99,3.1,613300.0],["2022-10-14",3.11,3.16,2.9,2.91,423800.0],["2022-10-17",2.99,3.41,2.98,3.27,1186100.0],["2022-10-18",3.37,3.45,3.255,3.27,632900.0],["2022-10-19",3.23,3.405,3.13,3.29,655300.0],["2022-10-20",3.3,3.63,3.27,3.44,420900.0],["2022-10-21",3.48,3.58,3.29,3.5,358400.0],["2022-10-24",3.52,3.52,3.3,3.41,384600.0],["2022-10-25",3.38,3.71,3.35,3.71,713500.0],["2022-10-26",3.74,4.0,3.63,3.74,423200.0],["2022-10-27",3.78,3.89,3.66,3.68,336800.0],["2022-10-28",3.71,3.81,3.57,3.78,329100.0],["2022-10-31",3.7,3.8,3.605,3.8,495200.0],["2022-11-01",4.05,4.07,3.48,3.97,1168400.0],["2022-11-02",3.89,4.6,3.87,4.4,1480600.0],["2022-11-03",4.29,5.033,4.28,4.99,1132900.0],["2022-11-04",5.05,5.3,4.92,5.23,1266700.0],["2022-11-07",5.23,5.47,5.14,5.45,766500.0],["2022-11-08",5.42,5.95,5.32,5.62,847100.0],["2022-11-09",5.62,5.7,5.38,5.65,743400.0],["2022-11-10",5.94,6.0,5.64,5.8,714600.0],["2022-11-11",5.87,6.22,5.82,6.0,1016900.0],["2022-11-14",5.91,6.2,5.9,6.05,762200.0],["2022-11-15",6.24,6.45,6.06,6.23,761000.0],["2022-11-16",6.19,6.19,5.66,5.75,665900.0],["2022-11-17",5.62,5.73,5.334,5.47,743900.0],["2022-11-18",5.64,5.7,5.15,5.27,427000.0],["2022-11-21",5.45,5.69,5.27,5.59,528000.0],["2022-11-22",5.57,5.64,5.38,5.53,295800.0],["2022-11-23",5.54,5.809,5.48,5.69,277400.0],["2022-11-25",5.63,5.71,5.5,5.64,86900.0],["2022-11-28",5.5,5.53,5.27,5.31,302800.0],["2022-11-29",5.25,5.38,5.11,5.15,230900.0],["2022-11-30",5.14,5.41,5.0,5.41,311000.0],["2022-12-01",5.4,5.715,5.27,5.71,374400.0],["2022-12-02",5.61,5.881,5.52,5.73,258200.0],["2022-12-05",5.71,6.07,5.6,5.87,313300.0],["2022-12-06",5.85,5.885,5.625,5.69,334800.0],["2022-12-07",5.66,5.75,5.57,5.59,220300.0],["2022-12-08",5.58,5.595,5.35,5.54,292200.0],["2022-12-09",5.51,5.53,5.325,5.35,252400.0],["2022-12-12",5.3,5.52,5.1,5.45,341700.0],["2022-12-13",5.62,5.91,5.24,5.26,363600.0],["2022-12-14",5.21,5.43,5.15,5.42,439100.0],["2022-12-15",5.33,5.385,5.24,5.3,368500.0],["2022-12-16",5.22,5.39,4.93,5.39,824700.0],["2022-12-19",5.42,5.42,5.15,5.2,490700.0],["2022-12-20",5.2,5.54,5.2,5.27,242500.0],["2022-12-21",5.28,5.39,5.215,5.34,284700.0],["2022-12-22",5.27,5.325,5.13,5.31,290400.0],["2022-12-23",5.31,5.48,5.25,5.36,238700.0],["2022-12-27",5.32,5.54,5.24,5.42,256200.0],["2022-12-28",5.43,5.615,5.4,5.59,269500.0],["2022-12-29",5.65,6.01,5.58,5.72,413300.0],["2022-12-30",5.62,5.87,5.54,5.77,332200.0],["2023-01-03",5.8,6.02,5.68,5.87,315500.0],["2023-01-04",5.97,6.22,5.82,6.1,343200.0],["2023-01-05",6.05,6.05,5.85,5.9,342100.0],["2023-01-06",6.04,6.22,5.92,6.13,383500.0],["2023-01-09",6.22,6.36,6.15,6.23,327100.0],["2023-01-10",6.24,6.335,6.01,6.31,282000.0],["2023-01-11",6.35,6.7,6.27,6.56,230600.0],["2023-01-12",6.67,6.68,6.47,6.63,196800.0],["2023-01-13",6.58,6.73,6.42,6.71,173600.0],["2023-01-17",6.73,7.26,6.73,7.18,535100.0],["2023-01-18",7.25,7.65,7.01,7.3,593100.0],["2023-01-19",7.23,7.23,6.455,6.46,282600.0],["2023-01-20",6.53,6.57,6.24,6.54,287700.0],["2023-01-23",6.57,6.938,6.476,6.83,549200.0],["2023-01-24",6.78,7.02,6.64,6.78,271900.0],["2023-01-25",6.69,6.76,6.56,6.69,296900.0],["2023-01-26",6.71,7.215,6.65,7.21,268500.0],["2023-01-27",7.2,7.65,7.08,7.63,226500.0],["2023-01-30",7.56,7.605,7.35,7.54,231300.0],["2023-01-31",7.57,7.8,7.51,7.66,330300.0],["2023-02-01",7.61,7.83,7.4,7.72,269700.0],["2023-02-02",7.85,8.18,7.8,7.93,556200.0],["2023-02-03",7.81,8.02,7.735,7.83,350500.0],["2023-02-06",7.77,8.22,7.61,8.21,459500.0],["2023-02-07",8.13,8.24,7.74,8.0,357400.0],["2023-02-08",7.92,8.0,7.71,7.9,274000.0],["2023-02-09",7.97,8.045,6.76,6.85,379100.0],["2023-02-10",6.74,7.135,6.735,7.04,214000.0],["2023-02-13",7.0,7.18,6.85,7.16,229000.0],["2023-02-14",7.13,7.76,7.09,7.69,292200.0],["2023-02-15",7.57,7.86,7.57,7.8,182100.0],["2023-02-16",7.64,7.8,7.33,7.36,230300.0],["2023-02-17",7.39,7.39,7.12,7.36,203000.0],["2023-02-21",7.2,7.2,6.34,6.38,318000.0],["2023-02-22",6.35,6.42,5.96,6.21,260400.0],["2023-02-23",6.28,6.34,6.08,6.25,211800.0],["2023-02-24",6.04,6.15,5.838,6.08,232300.0],["2023-02-27",6.25,6.48,6.12,6.22,297900.0],["2023-02-28",6.19,6.49,6.15,6.3,422300.0],["2023-03-01",6.16,6.4,5.995,6.34,332500.0],["2023-03-02",6.24,6.48,6.04,6.41,225000.0],["2023-03-03",6.45,6.55,6.27,6.36,249400.0],["2023-03-06",6.26,6.27,5.385,5.62,926100.0],["2023-03-07",5.5,5.541,5.03,5.26,704100.0],["2023-03-08",5.22,5.6,5.16,5.57,320300.0],["2023-03-09",5.52,5.73,5.34,5.36,263500.0],["2023-03-10",5.33,5.33,4.92,4.92,299700.0],["2023-03-13",4.79,4.81,4.53,4.68,460200.0],["2023-03-14",4.86,4.885,4.585,4.7,367600.0],["2023-03-15",4.49,5.719,4.285,5.41,974800.0],["2023-03-16",5.13,5.255,4.96,5.06,553900.0],["2023-03-17",5.0,5.15,4.94,5.04,654700.0],["2023-03-20",5.11,5.18,4.98,5.07,247100.0],["2023-03-21",5.22,5.36,5.12,5.27,198700.0],["2023-03-22",5.32,5.32,5.145,5.19,229200.0],["2023-03-23",5.23,5.38,5.12,5.17,205600.0],["2023-03-24",5.08,5.215,5.03,5.17,282300.0],["2023-03-27",5.27,5.63,5.21,5.52,321100.0],["2023-03-28",5.47,5.61,5.33,5.38,225600.0],["2023-03-29",5.4,5.4,5.235,5.39,189200.0],["2023-03-30",5.46,5.46,5.16,5.2,249100.0],["2023-03-31",5.25,5.37,5.14,5.22,321700.0],["2023-04-03",5.23,5.3,5.04,5.13,309700.0],["2023-04-04",5.14,5.24,5.04,5.2,298900.0],["2023-04-05",5.2,5.2,4.88,4.97,375500.0],["2023-04-06",4.97,5.15,4.83,5.04,646800.0],["2023-04-10",5.06,5.26,4.915,5.0,1077300.0],["2023-04-11",5.08,5.23,4.79,4.79,1407700.0],["2023-04-12",4.85,4.97,4.34,4.42,635000.0],["2023-04-13",4.42,4.58,4.42,4.51,303300.0],["2023-04-14",4.54,4.74,4.46,4.57,306500.0],["2023-04-17",4.58,4.67,4.5,4.59,266200.0],["2023-04-18",4.62,4.63,4.33,4.37,300300.0],["2023-04-19",4.34,4.55,4.28,4.48,305400.0],["2023-04-20",4.43,4.635,4.405,4.52,584200.0],["2023-04-21",4.53,4.64,4.35,4.4,255500.0],["2023-04-24",4.36,4.44,4.3,4.42,207400.0],["2023-04-25",4.32,4.32,3.855,3.97,420500.0],["2023-04-26",3.98,3.985,3.775,3.83,344700.0],["2023-04-27",3.85,4.0,3.83,3.97,270000.0],["2023-04-28",3.96,4.2,3.955,4.08,448700.0],["2023-05-01",4.08,4.13,4.0,4.07,240200.0],["2023-05-02",4.08,4.08,3.86,3.98,390600.0],["2023-05-03",3.94,4.01,3.82,3.83,263400.0],["2023-05-04",3.6,3.73,2.95,3.08,2618600.0],["2023-05-05",3.14,3.18,2.855,2.94,1143200.0],["2023-05-08",2.91,3.01,2.855,2.95,869600.0],["2023-05-09",2.96,3.18,2.66,3.07,3809900.0],["2023-05-10",3.15,3.5,3.045,3.18,813600.0],["2023-05-11",3.15,3.3,3.02,3.04,594900.0],["2023-05-12",3.29,3.57,3.235,3.37,1157700.0],["2023-05-15",3.32,3.57,3.32,3.46,795600.0],["2023-05-16",3.45,3.6,3.265,3.35,515600.0],["2023-05-17",3.36,3.5,3.31,3.47,845100.0],["2023-05-18",3.44,3.505,3.36,3.48,293900.0],["2023-05-19",3.54,3.57,3.405,3.41,357100.0],["2023-05-22",3.42,3.5,3.37,3.46,241400.0],["2023-05-23",3.44,3.6,3.44,3.52,279300.0],["2023-05-24",3.49,3.52,3.29,3.29,226200.0],["2023-05-25",3.27,3.35,3.1,3.23,344100.0],["2023-05-26",3.23,3.38,3.17,3.35,237100.0],["2023-05-30",3.37,3.415,3.24,3.31,282200.0],["2023-05-31",3.29,3.31,3.0,3.1,577400.0],["2023-06-01",3.1,3.19,2.97,3.0,323000.0],["2023-06-02",3.07,3.5,3.01,3.46,797500.0],["2023-06-05",3.43,3.56,3.38,3.54,421900.0],["2023-06-06",3.5,3.82,3.46,3.81,551300.0],["2023-06-07",3.85,4.295,3.85,4.25,853700.0],["2023-06-08",4.23,4.43,4.23,4.32,791900.0],["2023-06-09",4.31,4.465,4.16,4.34,721000.0],["2023-06-12",4.47,4.72,4.43,4.54,664200.0],["2023-06-13",4.54,4.75,4.5,4.65,643100.0],["2023-06-14",4.69,4.86,4.51,4.54,851600.0],["2023-06-15",4.48,4.55,4.35,4.39,711600.0],["2023-06-16",4.4,4.45,4.24,4.28,1180000.0],["2023-06-20",4.23,4.27,4.025,4.05,589100.0],["2023-06-21",4.01,4.03,3.92,4.01,600700.0],["2023-06-22",3.98,4.09,3.858,4.07,377100.0],["2023-06-23",3.94,4.13,3.92,4.06,700900.0],["2023-06-26",4.09,4.16,4.005,4.05,335500.0],["2023-06-27",4.06,4.16,4.02,4.04,483200.0],["2023-06-28",4.01,4.09,3.88,3.98,355100.0],["2023-06-29",3.98,4.24,3.98,4.24,284500.0],["2023-06-30",4.32,4.57,4.25,4.52,397800.0],["2023-07-03",4.46,4.81,4.46,4.74,253900.0],["2023-07-05",4.73,4.78,4.53,4.57,332000.0],["2023-07-06",4.44,4.45,4.115,4.15,305300.0],["2023-07-07",4.15,4.47,4.15,4.35,255300.0],["2023-07-10",4.31,4.43,4.31,4.41,198800.0],["2023-07-11",4.44,4.54,4.385,4.5,234000.0],["2023-07-12",4.67,4.82,4.565,4.62,256300.0],["2023-07-13",4.66,4.75,4.58,4.69,192500.0],["2023-07-14",4.68,4.72,4.28,4.56,344100.0],["2023-07-17",4.56,4.665,4.49,4.58,218700.0],["2023-07-18",4.63,5.06,4.58,5.03,452000.0],["2023-07-19",5.09,5.49,5.09,5.47,604600.0],["2023-07-20",5.46,5.55,5.295,5.31,453100.0],["2023-07-21",5.38,5.38,5.09,5.1,316900.0],["2023-07-24",5.14,5.2,5.085,5.11,281300.0],["2023-07-25",5.08,5.69,5.07,5.67,1042700.0],["2023-07-26",5.62,5.95,5.53,5.94,495800.0],["2023-07-27",5.94,6.135,5.87,5.88,575500.0],["2023-07-28",5.94,6.14,5.88,6.1,585800.0],["2023-07-31",6.14,6.54,6.14,6.41,487000.0],["2023-08-01",6.32,6.45,5.78,5.88,575000.0],["2023-08-02",5.78,5.93,5.72,5.81,477400.0],["2023-08-03",6.28,6.82,5.9,6.39,961700.0],["2023-08-04",6.52,7.17,6.52,6.68,1077200.0],["2023-08-07",6.71,6.77,5.72,5.96,739400.0],["2023-08-08",5.77,5.795,5.35,5.41,589000.0],["2023-08-09",5.44,5.63,5.29,5.32,444100.0],["2023-08-10",5.32,5.39,5.08,5.15,327000.0],["2023-08-11",5.05,5.42,5.0,5.41,440200.0],["2023-08-14",5.38,5.475,5.16,5.43,444400.0],["2023-08-15",5.36,5.475,5.22,5.44,265300.0],["2023-08-16",5.41,5.52,5.39,5.48,286300.0],["2023-08-17",5.49,5.551,5.27,5.36,268800.0],["2023-08-18",5.23,5.31,5.15,5.3,385200.0],["2023-08-21",5.33,5.465,5.236,5.4,188300.0],["2023-08-22",5.42,5.481,5.31,5.43,300900.0],["2023-08-23",5.54,5.76,5.45,5.76,272000.0],["2023-08-24",5.75,5.75,5.54,5.6,316700.0],["2023-08-25",5.63,5.9,5.58,5.66,404700.0],["2023-08-28",5.7,5.81,5.67,5.75,284700.0],["2023-08-29",5.77,5.96,5.75,5.93,200200.0],["2023-08-30",5.91,5.94,5.78,5.91,286000.0],["2023-08-31",6.05,6.35,6.05,6.33,711900.0],["2023-09-01",6.38,6.49,6.195,6.22,282700.0],["2023-09-05",6.11,6.15,5.98,6.02,244100.0],["2023-09-06",6.03,6.09,5.97,6.06,225700.0],["2023-09-07",6.03,6.03,5.84,5.95,273500.0],["2023-09-08",5.94,5.99,5.74,5.8,434600.0],["2023-09-11",5.87,5.91,5.65,5.76,309400.0],["2023-09-12",5.71,5.87,5.64,5.76,203400.0],["2023-09-13",5.76,5.8,5.56,5.65,260500.0],["2023-09-14",5.72,5.819,5.72,5.81,134600.0],["2023-09-15",5.8,5.885,5.66,5.68,347300.0],["2023-09-18",5.68,5.69,5.52,5.62,273700.0],["2023-09-19",5.66,5.71,5.51,5.69,176700.0],["2023-09-20",5.69,5.92,5.61,5.62,181500.0],["2023-09-21",5.5,5.51,5.39,5.47,263100.0],["2023-09-22",5.48,5.495,5.325,5.36,128900.0],["2023-09-25",5.29,5.44,5.26,5.38,102200.0],["2023-09-26",5.32,5.41,5.24,5.29,191300.0],["2023-09-27",5.34,5.46,5.24,5.39,186900.0],["2023-09-28",5.42,5.615,5.29,5.53,269800.0],["2023-09-29",5.64,5.81,5.375,5.44,356400.0],["2023-10-02",5.41,5.43,5.12,5.32,338800.0],["2023-10-03",5.24,5.29,4.72,4.79,353900.0],["2023-10-04",4.78,4.89,4.71,4.83,221000.0],["2023-10-05",4.82,4.87,4.59,4.7,337800.0],["2023-10-06",4.74,4.95,4.595,4.93,313000.0],["2023-10-09",4.81,4.88,4.62,4.83,225900.0],["2023-10-10",4.83,4.955,4.77,4.81,207000.0],["2023-10-11",4.89,4.915,4.77,4.88,202800.0],["2023-10-12",4.9,4.9,4.58,4.66,219100.0],["2023-10-13",4.69,4.69,4.385,4.43,217200.0],["2023-10-16",4.53,4.605,4.455,4.48,152100.0],["2023-10-17",4.34,4.52,4.11,4.11,366300.0],["2023-10-18",4.05,4.05,3.69,3.96,363900.0],["2023-10-19",3.89,3.93,3.78,3.79,159000.0],["2023-10-20",3.77,3.77,3.57,3.57,437200.0],["2023-10-23",3.55,3.57,3.425,3.46,377200.0],["2023-10-24",3.53,3.63,3.49,3.5,402300.0],["2023-10-25",3.47,3.565,3.45,3.47,297200.0],["2023-10-26",3.5,3.62,3.485,3.54,473800.0],["2023-10-27",3.54,3.55,3.41,3.41,272900.0],["2023-10-30",3.5,3.548,3.395,3.53,813800.0],["2023-10-31",3.77,3.81,3.13,3.16,787300.0],["2023-11-01",3.12,3.16,2.63,2.69,1022000.0],["2023-11-02",2.8,2.93,2.7,2.76,1566700.0],["2023-11-03",2.88,3.206,2.85,2.92,1039300.0],["2023-11-06",2.95,3.05,2.795,2.9,806800.0],["2023-11-07",3.07,3.28,3.04,3.11,802300.0],["2023-11-08",3.09,3.17,2.99,3.05,694000.0],["2023-11-09",3.15,3.25,2.99,2.99,593600.0],["2023-11-10",3.04,3.06,2.885,2.92,436800.0],["2023-11-13",2.9,2.96,2.84,2.9,348100.0],["2023-11-14",3.03,3.27,3.03,3.21,1219800.0],["2023-11-15",3.3,3.655,3.27,3.65,1334700.0],["2023-11-16",3.58,3.87,3.56,3.8,891400.0],["2023-11-17",3.79,3.955,3.79,3.92,530600.0],["2023-11-20",3.93,3.97,3.695,3.86,693000.0],["2023-11-21",3.8,3.89,3.76,3.88,330900.0],["2023-11-22",3.95,4.07,3.87,4.05,328600.0],["2023-11-24",4.04,4.12,3.92,4.03,142200.0],["2023-11-27",3.98,4.17,3.91,4.12,288000.0],["2023-11-28",4.1,4.13,3.97,4.0,290200.0],["2023-11-29",4.03,4.21,4.03,4.1,237900.0],["2023-11-30",4.13,4.145,4.0,4.1,194100.0],["2023-12-01",4.08,4.29,3.99,4.28,265600.0],["2023-12-04",4.2,4.53,4.2,4.42,315000.0],["2023-12-05",4.38,4.38,4.055,4.19,382400.0],["2023-12-06",4.21,4.435,4.18,4.31,402000.0],["2023-12-07",4.34,4.64,4.295,4.61,333700.0],["2023-12-08",4.55,4.73,4.52,4.72,356000.0],["2023-12-11",4.74,4.76,4.6,4.61,522400.0],["2023-12-12",4.57,4.57,4.29,4.41,331900.0],["2023-12-13",4.39,4.745,4.35,4.74,336300.0],["2023-12-14",4.93,5.12,4.91,5.12,604200.0],["2023-12-15",5.24,5.36,4.865,5.05,919100.0],["2023-12-18",5.05,5.17,4.94,5.12,377300.0],["2023-12-19",5.21,5.385,5.21,5.33,381200.0],["2023-12-20",5.28,5.48,5.19,5.36,449200.0],["2023-12-21",5.46,5.63,5.44,5.54,388900.0],["2023-12-22",5.55,5.825,5.47,5.64,458000.0],["2023-12-26",5.7,5.82,5.61,5.75,203700.0],["2023-12-27",5.75,5.94,5.71,5.94,284700.0],["2023-12-28",5.89,6.09,5.86,6.05,384400.0],["2023-12-29",6.04,6.153,5.81,5.82,386100.0],["2024-01-02",5.76,5.82,5.35,5.43,470500.0],["2024-01-03",5.29,5.33,5.125,5.17,518000.0],["2024-01-04",5.2,5.24,5.104,5.11,205200.0],["2024-01-05",5.06,5.295,5.06,5.16,276300.0],["2024-01-08",5.09,5.35,5.07,5.16,440000.0],["2024-01-09",5.05,5.05,4.93,4.96,462300.0],["2024-01-10",4.93,4.98,4.73,4.92,416500.0],["2024-01-11",4.89,4.915,4.69,4.87,343000.0],["2024-01-12",4.92,4.97,4.75,4.78,254800.0],["2024-01-16",4.63,4.74,4.58,4.72,258800.0],["2024-01-17",4.56,4.69,4.525,4.67,262100.0],["2024-01-18",4.71,4.71,4.57,4.6,280800.0],["2024-01-19",4.61,4.66,4.44,4.61,351500.0],["2024-01-22",4.63,4.935,4.63,4.85,613900.0],["2024-01-23",4.96,5.055,4.84,5.0,537800.0],["2024-01-24",5.11,5.11,4.71,4.77,523600.0],["2024-01-25",4.92,5.0,4.515,4.68,761700.0],["2024-01-26",4.73,4.833,4.63,4.73,410700.0],["2024-01-29",4.74,4.74,4.53,4.64,410000.0],["2024-01-30",4.59,4.59,4.36,4.36,291700.0],["2024-01-31",4.28,4.32,4.05,4.12,540900.0],["2024-02-01",4.23,4.525,4.07,4.48,852400.0],["2024-02-02",4.37,4.37,4.12,4.12,560600.0],["2024-02-05",3.99,4.25,3.85,4.23,837900.0],["2024-02-06",4.19,4.54,4.16,4.46,962900.0],["2024-02-07",4.5,4.5,4.155,4.25,931400.0],["2024-02-08",4.23,4.47,4.11,4.46,613400.0],["2024-02-09",4.51,4.679,4.41,4.66,362500.0],["2024-02-12",4.67,4.86,4.66,4.79,488000.0],["2024-02-13",4.51,4.54,4.29,4.33,481100.0],["2024-02-14",4.43,4.545,4.315,4.48,182700.0],["2024-02-15",4.49,4.703,4.49,4.67,317300.0],["2024-02-16",4.58,4.8,4.51,4.67,263300.0],["2024-02-20",4.59,4.84,4.55,4.78,276300.0],["2024-02-21",4.78,4.8,4.41,4.45,273500.0],["2024-02-22",4.45,4.71,4.45,4.6,517100.0],["2024-02-23",4.58,4.76,4.52,4.75,396700.0],["2024-02-26",4.73,4.73,4.525,4.63,369500.0],["2024-02-27",4.67,5.12,4.67,4.93,510000.0],["2024-02-28",4.85,4.925,4.47,4.47,426400.0],["2024-02-29",4.57,4.86,4.55,4.75,479700.0],["2024-03-01",4.76,4.783,4.56,4.69,315200.0],["2024-03-04",4.7,4.76,4.52,4.55,251400.0],["2024-03-05",4.46,4.54,4.35,4.39,559600.0],["2024-03-06",4.49,4.59,4.344,4.59,741000.0],["2024-03-07",4.67,4.68,4.353,4.45,945500.0],["2024-03-08",4.31,4.615,4.3,4.56,801700.0],["2024-03-11",4.57,4.678,4.335,4.37,577000.0],["2024-03-12",5.6,7.23,5.52,6.63,8729200.0],["2024-03-13",6.71,6.875,6.245,6.86,2429700.0],["2024-03-14",6.9,7.395,6.32,7.35,2020200.0],["2024-03-15",7.24,7.56,7.08,7.51,1753200.0],["2024-03-18",7.6,7.64,7.17,7.36,823800.0],["2024-03-19",7.33,7.68,7.33,7.46,733200.0],["2024-03-20",7.38,7.6,7.22,7.47,827900.0],["2024-03-21",7.49,7.823,7.41,7.53,830000.0],["2024-03-22",7.63,7.68,7.37,7.57,582200.0],["2024-03-25",7.56,7.77,7.56,7.66,565200.0],["2024-03-26",7.75,8.27,7.65,7.91,1155100.0],["2024-03-27",8.0,8.07,7.72,7.75,505300.0],["2024-03-28",7.75,7.96,7.75,7.87,961900.0],["2024-04-01",7.94,8.123,7.68,7.95,740700.0],["2024-04-02",7.77,7.85,7.542,7.63,863700.0],["2024-04-03",7.59,8.07,7.555,8.06,805300.0],["2024-04-04",8.2,8.289,7.73,7.76,750600.0],["2024-04-05",7.71,7.83,7.605,7.69,532600.0],["2024-04-08",7.78,7.86,7.61,7.77,379300.0],["2024-04-09",7.79,7.94,7.61,7.87,466900.0],["2024-04-10",7.52,7.61,7.35,7.41,459900.0],["2024-04-11",7.58,7.62,7.385,7.57,567300.0],["2024-04-12",7.52,7.57,7.29,7.39,355000.0],["2024-04-15",7.43,7.49,7.035,7.13,523700.0],["2024-04-16",7.06,7.06,6.87,6.96,330800.0],["2024-04-17",7.0,7.05,6.75,6.81,427700.0],["2024-04-18",6.84,7.13,6.76,6.94,422800.0],["2024-04-19",6.87,7.215,6.87,7.19,543300.0],["2024-04-22",7.25,7.3,7.01,7.06,302300.0],["2024-04-23",7.06,7.45,7.0,7.44,322100.0],["2024-04-24",7.39,7.6,7.3,7.39,407600.0],["2024-04-25",7.19,7.32,7.09,7.31,243900.0],["2024-04-26",7.31,7.5,7.3,7.43,244900.0],["2024-04-29",7.47,7.7,7.465,7.51,417500.0],["2024-04-30",7.38,7.48,7.23,7.24,489300.0],["2024-05-01",7.29,7.655,7.28,7.33,520300.0],["2024-05-02",6.91,7.13,5.85,6.56,1225400.0],["2024-05-03",6.83,6.83,6.49,6.73,437300.0],["2024-05-06",6.82,6.9,6.53,6.78,478200.0],["2024-05-07",6.84,7.2,6.8,7.13,407900.0],["2024-05-08",7.0,7.27,7.0,7.19,281000.0],["2024-05-09",7.19,7.33,7.14,7.29,424200.0],["2024-05-10",7.29,7.29,6.69,6.7,305500.0],["2024-05-13",6.8,6.88,6.6,6.66,234400.0],["2024-05-14",6.85,6.9,6.68,6.87,268300.0],["2024-05-15",6.99,7.0,6.67,6.71,386900.0],["2024-05-16",6.66,6.88,6.62,6.72,432600.0],["2024-05-17",6.74,6.84,6.64,6.65,435600.0],["2024-05-20",6.62,6.63,6.34,6.42,537300.0],["2024-05-21",6.41,6.685,6.385,6.63,269700.0],["2024-05-22",6.57,6.58,6.35,6.48,331100.0],["2024-05-23",6.51,6.6,6.37,6.4,392900.0],["2024-05-24",6.47,6.54,6.37,6.47,183500.0],["2024-05-28",6.5,6.51,6.28,6.38,294500.0],["2024-05-29",6.28,6.37,6.18,6.36,276500.0],["2024-05-30",6.41,6.53,6.34,6.36,212400.0],["2024-05-31",6.36,6.39,6.19,6.24,412500.0],["2024-06-03",6.38,6.38,6.05,6.1,318100.0],["2024-06-04",6.05,6.1,5.845,5.89,302300.0],["2024-06-05",5.94,6.12,5.86,6.09,207900.0],["2024-06-06",6.07,6.14,5.96,6.01,227900.0],["2024-06-07",5.91,5.97,5.72,5.73,212700.0],["2024-06-10",5.64,5.84,5.57,5.8,197100.0],["2024-06-11",5.75,5.96,5.675,5.9,223700.0],["2024-06-12",6.12,6.15,5.93,6.0,273900.0],["2024-06-13",5.98,5.98,5.77,5.89,288400.0],["2024-06-14",5.8,5.8,5.59,5.77,239500.0],["2024-06-17",5.75,5.77,5.54,5.66,285800.0],["2024-06-18",5.64,5.81,5.62,5.7,211700.0],["2024-06-20",6.15,6.9,6.15,6.49,1090800.0],["2024-06-21",6.49,6.49,6.04,6.18,814300.0],["2024-06-24",6.32,6.435,6.23,6.25,422400.0],["2024-06-25",6.25,6.4,6.071,6.28,280900.0],["2024-06-26",6.22,6.4,6.17,6.38,303300.0],["2024-06-27",6.37,6.43,6.27,6.36,351500.0],["2024-06-28",6.38,6.48,6.23,6.43,1203000.0],["2024-07-01",6.46,6.5,6.03,6.07,381100.0],["2024-07-02",6.04,6.13,5.93,6.13,208500.0],["2024-07-03",6.14,6.28,6.12,6.21,133500.0],["2024-07-05",6.19,6.21,6.05,6.14,228800.0],["2024-07-08",6.18,6.41,6.18,6.35,159900.0],["2024-07-09",6.33,6.33,6.1,6.18,274400.0],["2024-07-10",6.19,6.27,6.12,6.27,136900.0],["2024-07-11",6.47,6.895,6.45,6.79,507600.0],["2024-07-12",6.93,7.25,6.87,7.25,413400.0],["2024-07-15",7.34,7.435,7.13,7.32,384400.0],["2024-07-16",7.49,7.74,7.425,7.73,284200.0],["2024-07-17",7.62,7.71,7.36,7.38,422000.0],["2024-07-18",7.32,7.43,7.09,7.18,297000.0],["2024-07-19",7.15,7.22,7.04,7.13,150800.0],["2024-07-22",7.18,7.34,6.98,7.24,244500.0],["2024-07-23",7.21,7.565,7.16,7.47,291400.0],["2024-07-24",7.46,7.56,7.125,7.14,326900.0],["2024-07-25",7.09,7.28,6.95,7.11,280700.0],["2024-07-26",7.33,7.41,7.26,7.38,379500.0],["2024-07-29",7.43,7.45,6.825,6.89,559000.0],["2024-07-30",6.9,7.04,6.78,6.93,247900.0],["2024-07-31",6.94,7.445,6.88,7.22,674600.0],["2024-08-01",7.84,9.04,7.66,8.49,956900.0],["2024-08-02",8.15,8.28,7.69,7.76,718800.0],["2024-08-05",7.42,7.62,7.05,7.29,532800.0],["2024-08-06",7.35,7.86,7.28,7.69,391100.0],["2024-08-07",7.81,8.09,7.55,7.57,377000.0],["2024-08-08",7.67,7.91,7.61,7.77,319000.0],["2024-08-09",7.78,7.78,7.45,7.55,334900.0],["2024-08-12",7.55,7.605,7.29,7.39,242100.0],["2024-08-13",7.44,7.475,7.28,7.36,306900.0],["2024-08-14",7.11,7.205,6.7,6.75,608700.0],["2024-08-15",6.88,7.14,6.83,7.08,854000.0],["2024-08-16",7.04,7.18,6.99,7.13,348000.0],["2024-08-19",7.17,7.43,6.939,7.12,437600.0],["2024-08-20",7.13,7.16,6.86,6.99,247000.0],["2024-08-21",6.98,7.16,6.87,7.12,250900.0],["2024-08-22",7.12,7.13,6.98,7.03,225900.0],["2024-08-23",7.1,7.58,7.05,7.47,381500.0],["2024-08-26",7.53,7.53,7.24,7.34,316300.0],["2024-08-27",7.29,7.34,7.05,7.06,298100.0],["2024-08-28",6.98,7.14,6.92,7.04,275200.0],["2024-08-29",7.1,7.22,6.99,7.08,237600.0],["2024-08-30",7.08,7.14,6.96,7.09,290000.0],["2024-09-03",6.98,7.0,6.64,6.66,293700.0],["2024-09-04",6.6,6.8,6.56,6.66,360800.0],["2024-09-05",6.69,6.71,6.49,6.58,263500.0],["2024-09-06",6.54,6.62,6.315,6.33,268100.0],["2024-09-09",6.35,6.48,6.205,6.22,307700.0],["2024-09-10",6.2,6.315,6.08,6.29,254000.0],["2024-09-11",6.29,6.37,6.16,6.31,514000.0],["2024-09-12",6.34,6.495,6.22,6.24,325600.0],["2024-09-13",6.38,6.49,6.306,6.34,246500.0],["2024-09-16",6.38,6.56,6.207,6.28,262400.0],["2024-09-17",6.36,6.52,6.325,6.38,246500.0],["2024-09-18",6.32,6.61,6.32,6.35,344700.0],["2024-09-19",6.55,6.55,6.42,6.49,342300.0],["2024-09-20",6.44,6.56,6.31,6.37,562600.0],["2024-09-23",6.39,6.39,6.22,6.29,224600.0],["2024-09-24",6.33,6.38,6.26,6.33,167000.0],["2024-09-25",6.32,6.39,6.26,6.38,304000.0],["2024-09-26",6.54,6.59,6.365,6.41,316400.0],["2024-09-27",6.48,6.565,6.37,6.43,193800.0],["2024-09-30",6.41,6.55,6.345,6.53,243400.0],["2024-10-01",6.51,6.51,6.23,6.31,350800.0],["2024-10-02",6.28,6.36,6.185,6.21,113200.0],["2024-10-03",6.13,6.14,5.99,5.99,293300.0],["2024-10-04",6.1,6.169,5.93,6.07,144900.0],["2024-10-07",6.05,6.05,5.89,5.96,159700.0],["2024-10-08",5.95,6.085,5.885,6.05,202500.0],["2024-10-09",6.01,6.135,5.93,5.99,153200.0],["2024-10-10",5.9,6.0,5.83,5.99,191200.0],["2024-10-11",5.98,6.265,5.98,6.2,174300.0],["2024-10-14",6.26,6.36,6.17,6.34,116600.0],["2024-10-15",6.33,6.46,6.265,6.28,233700.0],["2024-10-16",6.35,6.375,6.23,6.25,162300.0],["2024-10-17",6.26,6.26,6.14,6.22,127000.0],["2024-10-18",6.25,6.25,6.08,6.09,130800.0],["2024-10-21",6.05,6.15,5.97,6.05,264800.0],["2024-10-22",5.98,6.04,5.85,5.92,203300.0],["2024-10-23",5.89,5.95,5.76,5.91,207100.0],["2024-10-24",5.92,5.93,5.79,5.83,155300.0],["2024-10-25",5.85,5.93,5.79,5.8,152100.0],["2024-10-28",5.87,6.005,5.84,5.89,126700.0],["2024-10-29",5.81,5.905,5.78,5.88,282900.0],["2024-10-30",5.81,6.03,5.81,5.93,207900.0],["2024-10-31",6.07,6.25,5.93,6.08,596400.0],["2024-11-01",6.11,6.41,6.037,6.11,353400.0],["2024-11-04",6.06,6.38,6.06,6.22,471700.0],["2024-11-05",6.15,6.42,6.01,6.4,349100.0],["2024-11-06",6.9,7.07,6.715,6.76,410600.0],["2024-11-07",6.71,7.15,6.58,7.0,534200.0],["2024-11-08",6.98,7.14,6.92,7.01,252200.0],["2024-11-11",7.11,7.325,7.01,7.28,331200.0],["2024-11-12",7.24,7.35,6.89,6.91,277500.0],["2024-11-13",6.95,7.14,6.8,6.89,278900.0],["2024-11-14",6.87,6.87,6.53,6.61,222900.0],["2024-11-15",6.67,6.77,6.57,6.63,251100.0],["2024-11-18",6.65,6.685,6.51,6.58,222600.0],["2024-11-19",6.53,6.94,6.466,6.85,233100.0],["2024-11-20",6.84,7.09,6.805,7.07,203600.0],["2024-11-21",7.14,7.44,7.1,7.32,271800.0],["2024-11-22",7.31,7.52,7.31,7.47,317800.0],["2024-11-25",7.59,7.95,7.59,7.83,430700.0],["2024-11-26",7.8,8.1,7.78,7.86,443600.0],["2024-11-27",7.95,8.2,7.84,7.85,254400.0],["2024-11-29",7.85,7.95,7.71,7.79,143600.0],["2024-12-02",7.81,7.98,7.71,7.88,208900.0],["2024-12-03",7.92,8.09,7.81,8.01,284400.0],["2024-12-04",8.03,8.09,7.805,8.02,243000.0],["2024-12-05",7.95,7.97,7.69,7.72,271500.0],["2024-12-06",7.8,7.86,7.57,7.82,201900.0],["2024-12-09",7.94,8.02,7.84,8.0,225000.0],["2024-12-10",7.94,8.44,7.938,8.04,322800.0],["2024-12-11",8.11,8.11,7.87,7.97,151500.0],["2024-12-12",7.97,8.15,7.9,7.9,162100.0],["2024-12-13",7.83,7.83,7.61,7.7,124000.0],["2024-12-16",7.73,8.08,7.61,7.89,224300.0],["2024-12-17",7.82,7.87,7.64,7.85,163600.0],["2024-12-18",7.92,7.93,7.26,7.27,255500.0],["2024-12-19",7.75,7.75,7.005,7.14,271400.0],["2024-12-20",6.99,7.2,6.95,7.13,440500.0],["2024-12-23",7.07,7.07,6.9,7.0,188300.0],["2024-12-24",7.03,7.13,6.91,7.11,74500.0],["2024-12-26",7.04,7.19,7.03,7.16,88800.0],["2024-12-27",7.09,7.19,6.86,6.95,146400.0],["2024-12-30",6.87,6.955,6.7,6.9,164200.0],["2024-12-31",6.92,6.99,6.8,6.88,189200.0],["2025-01-02",6.99,7.03,6.71,6.78,163200.0],["2025-01-03",6.8,6.97,6.79,6.94,145300.0],["2025-01-06",6.95,7.01,6.7,6.88,256100.0],["2025-01-07",6.87,6.87,6.38,6.6,292400.0],["2025-01-08",6.51,6.56,6.375,6.48,148300.0],["2025-01-10",6.33,6.33,6.16,6.25,144700.0],["2025-01-13",6.16,6.21,6.09,6.15,115400.0],["2025-01-14",6.21,6.33,6.07,6.14,133500.0],["2025-01-15",6.37,6.437,6.25,6.32,107400.0],["2025-01-16",6.32,6.35,6.22,6.32,120000.0],["2025-01-17",6.44,6.52,6.36,6.37,165800.0],["2025-01-21",6.46,6.54,6.37,6.46,99200.0],["2025-01-22",6.42,6.445,6.22,6.22,220600.0],["2025-01-23",6.15,6.305,6.09,6.15,219500.0],["2025-01-24",6.14,6.33,6.07,6.09,389900.0],["2025-01-27",6.07,6.15,5.83,5.9,256500.0],["2025-01-28",5.89,5.925,5.715,5.74,225700.0],["2025-01-29",7.01,8.621,6.81,8.43,14745300.0],["2025-01-30",8.6,8.7,7.58,7.62,2437400.0],["2025-01-31",7.71,7.732,7.22,7.32,663300.0],["2025-02-03",7.18,7.38,7.072,7.25,449500.0],["2025-02-04",7.21,7.585,7.21,7.52,295300.0],["2025-02-05",7.61,7.81,7.48,7.8,632600.0],["2025-02-06",7.87,8.03,7.55,7.78,762500.0],["2025-02-07",7.7,7.78,7.5,7.55,326800.0],["2025-02-10",7.61,7.68,7.465,7.64,332700.0],["2025-02-11",7.55,7.685,7.47,7.65,274700.0],["2025-02-12",7.31,7.855,7.16,7.56,488800.0],["2025-02-13",7.65,7.71,7.459,7.57,221500.0],["2025-02-14",7.67,7.74,7.52,7.65,194700.0],["2025-02-18",7.66,7.69,7.45,7.53,440800.0],["2025-02-19",7.47,7.52,6.9,7.21,753600.0],["2025-02-20",7.25,7.55,7.18,7.34,377500.0],["2025-02-21",7.47,7.48,7.05,7.06,403800.0],["2025-02-24",7.16,7.24,6.92,7.05,359800.0],["2025-02-25",7.04,7.095,6.82,6.95,302300.0],["2025-02-26",7.02,7.155,6.86,6.96,275900.0],["2025-02-27",6.955,7.02,6.79,6.84,280000.0],["2025-02-28",6.84,6.86,6.655,6.69,892100.0],["2025-03-03",6.69,6.75,6.5,6.58,507800.0],["2025-03-04",6.46,6.515,6.24,6.27,552300.0],["2025-03-05",6.3,6.455,6.2,6.42,430200.0],["2025-03-06",6.363,7.07,6.26,6.59,1755900.0],["2025-03-07",6.46,6.51,5.69,6.2,1027800.0],["2025-03-10",6.08,6.145,5.61,5.72,553500.0],["2025-03-11",5.73,6.06,5.6,6.03,669100.0],["2025-03-12",6.08,6.23,5.91,6.08,674000.0],["2025-03-13",6.05,6.05,5.56,5.71,671200.0],["2025-03-14",5.82,6.09,5.7,5.99,505900.0],["2025-03-17",5.94,6.1,5.94,6.02,309300.0],["2025-03-18",5.95,5.95,5.66,5.68,463600.0],["2025-03-19",5.63,5.925,5.62,5.8,358700.0],["2025-03-20",5.67,5.8,5.64,5.7,283700.0],["2025-03-21",5.59,5.72,5.38,5.65,777400.0],["2025-03-24",5.75,5.89,5.69,5.82,371100.0],["2025-03-25",5.8,5.86,5.58,5.61,560100.0],["2025-03-26",5.61,5.69,5.33,5.53,269800.0],["2025-03-27",5.45,5.65,5.41,5.57,287000.0],["2025-03-28",5.55,5.61,5.32,5.39,303800.0],["2025-03-31",5.27,5.46,5.17,5.42,397500.0],["2025-04-01",5.34,5.39,5.175,5.2,384900.0],["2025-04-02",5.05,5.26,5.02,5.21,427500.0],["2025-04-03",4.89,4.9,4.335,4.37,638200.0],["2025-04-04",4.08,4.15,3.645,4.05,846100.0],["2025-04-07",3.85,4.185,3.65,3.93,575900.0],["2025-04-08",4.02,4.12,3.54,3.63,1106000.0],["2025-04-09",3.59,4.24,3.455,4.21,920700.0],["2025-04-10",4.1,4.153,3.72,3.8,413100.0],["2025-04-11",3.76,3.8,3.535,3.75,436700.0],["2025-04-14",3.86,3.88,3.665,3.81,369400.0],["2025-04-15",3.76,3.8,3.605,3.68,456000.0],["2025-04-16",3.64,3.7,3.565,3.58,416200.0],["2025-04-17",3.58,3.62,3.415,3.5,602500.0],["2025-04-21",3.46,3.53,3.375,3.48,518300.0],["2025-04-22",3.55,3.74,3.44,3.72,562300.0],["2025-04-23",3.85,4.0,3.78,3.85,385300.0],["2025-04-24",3.87,4.17,3.87,4.13,413100.0],["2025-04-25",4.07,4.16,4.01,4.16,504100.0],["2025-04-28",4.13,4.29,4.11,4.13,254500.0],["2025-04-29",4.12,4.249,4.1,4.19,232600.0],["2025-04-30",4.12,4.206,3.92,4.11,398200.0],["2025-05-01",4.06,4.24,4.0,4.1,288900.0],["2025-05-02",4.21,4.49,4.17,4.42,375700.0],["2025-05-05",4.42,4.47,4.225,4.29,399300.0],["2025-05-06",3.86,3.87,2.91,3.01,3376300.0],["2025-05-07",3.05,3.12,2.92,3.05,1037700.0],["2025-05-08",3.09,3.43,3.015,3.35,1102100.0],["2025-05-09",3.35,3.55,3.35,3.39,424200.0],["2025-05-12",3.66,3.79,3.56,3.64,943500.0],["2025-05-13",3.73,3.735,3.54,3.65,426500.0],["2025-05-14",3.6,3.66,3.47,3.56,515000.0],["2025-05-15",3.51,3.7,3.46,3.66,370300.0],["2025-05-16",3.67,3.75,3.645,3.7,302000.0],["2025-05-19",3.58,3.69,3.555,3.6,188500.0],["2025-05-20",3.56,3.595,3.5,3.55,263200.0],["2025-05-21",3.45,3.51,3.355,3.37,368100.0],["2025-05-22",3.35,3.42,3.31,3.41,332400.0],["2025-05-23",3.3,3.465,3.27,3.38,287100.0],["2025-05-27",3.43,3.5,3.41,3.42,239800.0],["2025-05-28",3.41,3.42,3.34,3.37,211100.0],["2025-05-29",3.41,3.445,3.335,3.41,307100.0],["2025-05-30",3.39,3.45,3.27,3.33,1444100.0],["2025-06-02",3.34,3.34,3.205,3.25,294000.0],["2025-06-03",3.25,3.42,3.2,3.4,440000.0],["2025-06-04",3.43,3.485,3.385,3.42,258400.0],["2025-06-05",3.41,3.49,3.35,3.45,240300.0],["2025-06-06",3.55,3.725,3.48,3.64,390600.0],["2025-06-09",3.71,3.735,3.59,3.66,310400.0],["2025-06-10",3.71,3.755,3.63,3.71,208800.0],["2025-06-11",3.77,3.82,3.68,3.77,460800.0],["2025-06-12",3.7,3.76,3.62,3.67,305400.0],["2025-06-13",3.59,3.64,3.465,3.48,291200.0],["2025-06-16",3.53,3.62,3.49,3.56,174500.0],["2025-06-17",3.52,3.64,3.51,3.58,251600.0],["2025-06-18",3.55,3.62,3.495,3.53,328200.0],["2025-06-20",3.57,3.65,3.48,3.49,433700.0],["2025-06-23",3.48,3.525,3.307,3.43,334900.0],["2025-06-24",3.5,3.64,3.48,3.55,206200.0],["2025-06-25",3.56,3.595,3.45,3.5,179300.0],["2025-06-26",3.51,3.6,3.47,3.56,138900.0],["2025-06-27",3.58,3.655,3.545,3.57,531000.0],["2025-06-30",3.6,3.6,3.47,3.57,505300.0],["2025-07-01",3.55,3.7,3.52,3.62,424400.0],["2025-07-02",3.64,3.735,3.62,3.71,476600.0],["2025-07-03",3.72,3.755,3.675,3.72,155200.0],["2025-07-07",3.73,3.755,3.54,3.61,389000.0],["2025-07-08",3.64,3.73,3.63,3.63,391700.0],["2025-07-09",3.66,3.7,3.59,3.67,168500.0],["2025-07-10",3.67,3.95,3.65,3.81,544300.0],["2025-07-11",3.75,3.8,3.66,3.71,240600.0],["2025-07-14",3.7,3.71,3.61,3.63,283400.0],["2025-07-15",3.64,3.68,3.48,3.48,316400.0],["2025-07-16",3.5,3.575,3.42,3.55,258900.0],["2025-07-17",3.56,3.645,3.56,3.61,130500.0],["2025-07-18",3.64,3.64,3.53,3.54,176600.0],["2025-07-21",3.59,3.655,3.58,3.61,169500.0],["2025-07-22",3.63,3.81,3.63,3.74,225200.0],["2025-07-23",3.82,3.96,3.79,3.94,425600.0],["2025-07-24",3.86,3.93,3.783,3.89,341300.0],["2025-07-25",3.9,3.9,3.81,3.86,215200.0],["2025-07-28",3.89,3.98,3.88,3.92,280100.0],["2025-07-29",3.97,3.98,3.85,3.88,274300.0],["2025-07-30",3.91,4.12,3.89,4.0,607900.0],["2025-07-31",4.0,4.055,3.65,3.65,684500.0],["2025-08-01",3.56,3.58,3.285,3.47,720000.0],["2025-08-04",3.48,3.64,3.47,3.54,277700.0],["2025-08-05",3.62,4.415,3.62,4.23,2497900.0],["2025-08-06",4.23,4.515,4.22,4.31,888100.0],["2025-08-07",4.37,4.386,3.93,3.98,560100.0],["2025-08-08",4.0,4.07,3.87,3.95,406300.0],["2025-08-11",3.93,4.08,3.88,4.03,499700.0],["2025-08-12",4.12,4.5,4.02,4.34,747300.0],["2025-08-13",4.38,4.515,4.32,4.47,383400.0],["2025-08-14",4.35,4.4,4.19,4.27,282200.0],["2025-08-15",4.32,4.35,4.17,4.24,355200.0],["2025-08-18",4.26,4.44,4.2,4.33,287600.0],["2025-08-19",4.35,4.455,4.31,4.45,385700.0],["2025-08-20",4.45,4.5,4.33,4.4,407800.0],["2025-08-21",4.35,4.38,4.275,4.31,211900.0],["2025-08-22",4.38,4.64,4.31,4.49,889000.0],["2025-08-25",4.45,4.98,4.4,4.83,1008000.0],["2025-08-26",6.18,6.31,5.3,5.57,9697800.0],["2025-08-27",5.57,5.635,5.28,5.39,2016900.0],["2025-08-28",5.42,5.44,5.015,5.16,2853700.0],["2025-08-29",5.25,5.36,5.13,5.28,901000.0],["2025-09-02",5.15,5.233,4.905,4.98,1278500.0],["2025-09-03",4.94,4.98,4.65,4.78,1023900.0],["2025-09-04",4.8,4.955,4.72,4.95,589400.0],["2025-09-05",4.99,5.245,4.925,5.16,1022600.0],["2025-09-08",5.15,5.25,4.875,4.93,579100.0],["2025-09-09",4.88,4.96,4.685,4.84,514300.0],["2025-09-10",4.86,4.92,4.808,4.83,454400.0],["2025-09-11",4.83,4.94,4.82,4.93,376000.0],["2025-09-12",4.94,4.94,4.665,4.68,377500.0],["2025-09-15",4.68,4.745,4.56,4.61,439800.0],["2025-09-16",4.62,4.69,4.591,4.68,387400.0],["2025-09-17",4.61,4.865,4.59,4.68,422100.0],["2025-09-18",4.78,5.255,4.755,5.19,1342900.0],["2025-09-19",5.32,5.37,4.99,5.06,1507700.0],["2025-09-22",5.03,5.39,5.02,5.35,743300.0],["2025-09-23",5.35,5.64,5.21,5.22,637600.0],["2025-09-24",5.27,5.37,5.135,5.19,473700.0],["2025-09-25",5.08,5.192,5.06,5.12,411400.0],["2025-09-26",5.15,5.345,5.06,5.29,389700.0],["2025-09-29",5.34,5.38,5.23,5.28,338300.0],["2025-09-30",5.29,5.63,5.29,5.62,838800.0],["2025-10-01",5.55,5.65,5.485,5.56,723200.0],["2025-10-02",5.56,5.74,5.525,5.64,571200.0],["2025-10-03",5.68,5.905,5.61,5.84,430600.0],["2025-10-06",5.89,5.94,5.67,5.7,370400.0],["2025-10-07",5.71,5.96,5.675,5.7,510800.0],["2025-10-08",5.74,5.99,5.671,5.78,423200.0],["2025-10-09",5.79,5.849,5.42,5.42,293700.0],["2025-10-10",5.43,5.49,5.0,5.02,397500.0],["2025-10-13",5.17,5.27,5.1,5.1,295200.0],["2025-10-14",4.99,5.58,4.96,5.56,477000.0],["2025-10-15",5.72,5.79,5.47,5.54,523300.0],["2025-10-16",5.57,5.71,5.49,5.52,437800.0],["2025-10-17",5.45,5.59,5.11,5.12,490400.0],["2025-10-20",5.27,5.51,5.14,5.5,588800.0],["2025-10-21",5.5,5.6,5.23,5.25,313100.0],["2025-10-22",5.22,5.27,5.1,5.14,545300.0],["2025-10-23",5.17,5.43,5.16,5.41,453100.0],["2025-10-24",5.5,5.67,5.445,5.5,452700.0],["2025-10-27",5.6,5.67,5.45,5.51,358200.0],["2025-10-28",5.51,5.64,5.47,5.55,450800.0],["2025-10-29",5.44,5.74,5.41,5.58,774100.0],["2025-10-30",5.3,5.89,4.62,4.63,1188700.0],["2025-10-31",4.81,5.35,4.79,5.3,928100.0],["2025-11-03",5.22,5.285,5.03,5.12,620200.0],["2025-11-04",5.02,5.38,4.99,5.28,670000.0],["2025-11-05",5.23,5.395,5.13,5.3,653600.0],["2025-11-06",5.27,5.28,4.93,4.94,554500.0],["2025-11-07",4.87,5.02,4.8,4.96,371600.0],["2025-11-10",5.02,5.12,4.92,5.0,304000.0],["2025-11-11",4.99,5.12,4.9,5.1,372800.0],["2025-11-12",5.08,5.37,5.08,5.23,517600.0],["2025-11-13",5.16,5.35,4.953,5.18,591000.0],["2025-11-14",5.03,5.13,4.835,4.85,423700.0],["2025-11-17",4.85,5.07,4.68,4.69,450700.0],["2025-11-18",4.63,4.7,4.42,4.49,347700.0],["2025-11-19",4.52,4.64,4.38,4.44,388900.0],["2025-11-20",4.51,4.55,4.18,4.29,430000.0],["2025-11-21",4.32,4.53,4.202,4.52,549300.0],["2025-11-24",4.48,4.61,4.45,4.52,769100.0],["2025-11-25",4.6,4.78,4.52,4.77,280000.0],["2025-11-26",4.74,4.99,4.7,4.87,451500.0],["2025-11-28",4.9,5.06,4.9,4.94,162000.0],["2025-12-01",4.89,5.07,4.808,4.9,322900.0],["2025-12-02",4.97,4.97,4.8,4.88,310800.0],["2025-12-03",4.94,5.08,4.82,5.06,407200.0],["2025-12-04",5.01,5.06,4.84,5.01,244700.0],["2025-12-05",5.02,5.207,4.94,5.15,272100.0],["2025-12-08",5.23,5.23,5.1,5.15,285600.0],["2025-12-09",5.11,5.33,5.11,5.31,296100.0],["2025-12-10",5.29,5.665,5.26,5.58,388900.0],["2025-12-11",5.61,5.75,5.54,5.73,569000.0],["2025-12-12",5.74,5.8,5.54,5.55,393400.0],["2025-12-15",5.63,5.68,5.35,5.45,433100.0],["2025-12-16",5.43,5.57,5.38,5.41,317100.0],["2025-12-17",5.4,5.59,5.295,5.33,268000.0],["2025-12-18",5.46,5.64,5.42,5.59,315500.0],["2025-12-19",5.59,5.61,5.41,5.44,373500.0],["2025-12-22",5.5,5.76,5.44,5.6,345600.0],["2025-12-23",5.57,5.72,5.565,5.7,219000.0],["2025-12-24",5.74,5.81,5.665,5.79,156600.0],["2025-12-26",5.77,5.795,5.68,5.77,244600.0],["2025-12-29",5.69,5.81,5.591,5.77,285200.0],["2025-12-30",5.76,5.8,5.43,5.51,276000.0],["2025-12-31",5.5,5.5,5.3,5.41,308000.0],["2026-01-02",5.48,5.59,5.395,5.53,213200.0],["2026-01-05",5.56,5.77,5.53,5.65,282200.0],["2026-01-06",5.63,5.9,5.57,5.88,375800.0],["2026-01-07",5.84,5.84,5.64,5.71,254300.0],["2026-01-08",5.68,6.03,5.63,5.93,315500.0],["2026-01-09",5.97,6.12,5.945,6.07,395100.0],["2026-01-12",5.97,6.19,5.96,5.96,349600.0],["2026-01-13",6.05,6.07,5.835,5.86,318100.0],["2026-01-14",5.87,5.935,5.78,5.79,318200.0],["2026-01-15",5.83,5.965,5.79,5.84,380700.0],["2026-01-16",5.8,5.86,5.65,5.66,377200.0],["2026-01-20",5.56,5.635,5.36,5.4,392200.0],["2026-01-21",5.5,5.6,5.35,5.57,411000.0],["2026-01-22",5.63,5.77,5.63,5.63,365800.0],["2026-01-23",5.61,5.63,5.4,5.45,235900.0],["2026-01-26",5.48,5.59,5.42,5.42,341500.0],["2026-01-27",5.4,5.465,5.14,5.23,382900.0],["2026-01-28",5.28,5.33,5.145,5.18,258000.0],["2026-01-29",5.22,5.23,5.05,5.21,255200.0],["2026-01-30",5.13,5.22,5.03,5.04,276200.0],["2026-02-02",5.04,5.18,4.96,5.01,472400.0],["2026-02-03",5.06,5.22,4.93,5.05,333100.0],["2026-02-04",5.13,5.31,4.86,5.16,619100.0],["2026-02-05",5.14,5.14,4.79,4.91,578400.0],["2026-02-06",5.03,5.77,5.03,5.75,758700.0],["2026-02-09",5.77,6.26,5.686,6.14,899300.0],["2026-02-10",6.18,6.235,5.88,5.89,737200.0],["2026-02-11",5.96,6.03,5.61,5.85,462000.0],["2026-02-12",5.93,6.07,5.72,5.93,492200.0],["2026-02-13",5.91,6.115,5.845,5.97,833400.0],["2026-02-17",5.95,6.09,5.64,5.65,379300.0],["2026-02-18",5.77,5.785,5.62,5.74,301500.0],["2026-02-19",5.7,5.76,5.505,5.66,247700.0],["2026-02-20",5.59,5.69,5.43,5.49,264800.0],["2026-02-23",5.38,5.425,5.155,5.26,329500.0],["2026-02-24",5.29,5.44,5.15,5.17,279000.0],["2026-02-25",5.25,5.39,5.14,5.36,311200.0],["2026-02-26",5.33,5.38,5.12,5.29,369600.0],["2026-02-27",5.17,5.28,5.04,5.12,216700.0],["2026-03-02",5.0,5.13,4.97,5.09,269000.0],["2026-03-03",4.82,5.12,4.73,5.04,397300.0],["2026-03-04",5.06,5.37,4.955,5.29,775700.0],["2026-03-05",4.5,4.54,3.55,4.24,2101600.0],["2026-03-06",4.1,4.13,3.735,3.86,1465000.0],["2026-03-09",3.74,3.78,3.4,3.78,883400.0],["2026-03-10",3.76,3.921,3.74,3.83,1037000.0],["2026-03-11",3.75,3.87,3.69,3.75,603000.0],["2026-03-12",3.65,3.65,3.22,3.24,1543800.0],["2026-03-13",3.27,3.46,3.23,3.43,1320000.0],["2026-03-16",3.53,3.61,3.36,3.45,524500.0],["2026-03-17",3.49,3.64,3.43,3.48,442500.0],["2026-03-18",3.42,3.585,3.42,3.47,435600.0],["2026-03-19",3.37,3.481,3.32,3.42,638500.0],["2026-03-20",3.45,3.461,3.24,3.27,528600.0],["2026-03-23",3.43,3.62,3.36,3.5,464500.0],["2026-03-24",3.41,3.64,3.41,3.58,385500.0],["2026-03-25",3.68,3.75,3.61,3.7,373100.0],["2026-03-26",3.63,3.82,3.61,3.68,275100.0],["2026-03-27",3.61,3.665,3.5,3.54,252300.0],["2026-03-30",3.57,3.59,3.44,3.45,275100.0],["2026-03-31",3.56,3.65,3.445,3.57,396700.0],["2026-04-01",3.64,3.695,3.58,3.62,271500.0],["2026-04-02",3.46,3.64,3.39,3.58,342900.0],["2026-04-06",3.57,3.609,3.51,3.54,201400.0],["2026-04-07",3.49,3.515,3.43,3.47,322500.0],["2026-04-08",3.74,3.815,3.655,3.74,319000.0],["2026-04-09",3.68,3.83,3.66,3.83,299800.0],["2026-04-10",3.87,3.925,3.76,3.79,422200.0],["2026-04-13",3.74,3.75,3.615,3.67,249700.0],["2026-04-14",3.67,3.86,3.67,3.79,401800.0],["2026-04-15",3.81,3.92,3.775,3.86,311100.0],["2026-04-16",3.84,3.91,3.785,3.82,239600.0],["2026-04-17",3.91,4.14,3.885,4.12,541200.0],["2026-04-20",4.08,4.33,4.08,4.24,518400.0],["2026-04-21",4.25,4.38,4.17,4.18,436800.0],["2026-04-22",4.21,4.255,3.96,4.06,500200.0],["2026-04-23",4.07,4.11,3.915,4.0,363300.0],["2026-04-24",3.98,4.255,3.9,4.21,433900.0],["2026-04-27",4.18,4.28,4.12,4.12,270300.0],["2026-04-28",4.12,4.185,4.02,4.12,562800.0],["2026-04-29",4.07,4.13,3.93,3.94,473400.0],["2026-04-30",4.84,5.28,4.4,5.09,2871200.0],["2026-05-01",5.04,5.705,5.04,5.61,1889100.0],["2026-05-04",5.6,6.2,5.555,5.91,1566900.0],["2026-05-05",6.01,6.01,5.75,5.91,609200.0],["2026-05-06",6.09,6.5,6.0,6.25,1569100.0],["2026-05-07",6.34,6.67,6.34,6.38,890200.0],["2026-05-08",6.43,6.59,6.31,6.51,839500.0],["2026-05-11",6.52,6.53,6.28,6.32,668600.0],["2026-05-12",6.25,6.345,6.15,6.3,600900.0],["2026-05-13",6.36,6.37,6.21,6.3,506700.0],["2026-05-14",6.31,6.335,6.11,6.15,610000.0],["2026-05-15",6.03,6.07,5.74,5.75,757100.0],["2026-05-18",5.79,5.86,5.63,5.66,493300.0],["2026-05-19",5.59,5.64,5.36,5.57,485500.0],["2026-05-20",5.62,6.05,5.52,6.04,402700.0],["2026-05-21",5.87,6.205,5.87,6.18,615000.0],["2026-05-22",6.27,6.42,6.15,6.28,634400.0],["2026-05-26",6.35,6.67,6.35,6.66,702400.0],["2026-05-27",6.71,7.05,6.66,6.91,774900.0],["2026-05-28",6.88,7.16,6.83,7.01,710300.0],["2026-05-29",6.97,7.07,6.82,6.9,430500.0],["2026-06-01",6.76,6.92,6.57,6.89,519800.0],["2026-06-02",6.88,7.15,6.74,7.12,488500.0],["2026-06-03",7.03,7.12,6.87,6.95,416800.0],["2026-06-04",6.99,6.99,6.71,6.88,303900.0],["2026-06-05",6.72,6.88,6.635,6.79,325300.0],["2026-06-08",6.89,7.01,6.8,6.83,335100.0],["2026-06-09",7.03,7.16,6.64,6.94,355900.0],["2026-06-10",6.83,7.05,6.59,6.72,352100.0],["2026-06-11",6.82,7.17,6.76,7.14,319100.0],["2026-06-12",7.23,7.4,7.13,7.3,450300.0],["2026-06-15",7.56,7.77,7.47,7.6,538500.0],["2026-06-16",7.68,7.81,7.35,7.46,916700.0],["2026-06-17",7.52,7.6,7.165,7.22,517700.0],["2026-06-18",7.36,7.5,7.205,7.34,781900.0],["2026-06-22",7.32,7.43,7.17,7.27,483400.0],["2026-06-23",7.07,7.42,7.0,7.22,769400.0],["2026-06-24",7.35,7.7,7.24,7.64,986200.0],["2026-06-25",7.73,7.8,7.225,7.24,562200.0],["2026-06-26",7.16,7.375,7.09,7.31,1221700.0],["2026-06-29",7.28,7.28,7.02,7.17,487700.0],["2026-06-30",7.14,7.375,7.13,7.31,744800.0],["2026-07-01",7.25,7.3,6.875,6.91,399200.0],["2026-07-02",6.92,7.04,6.5,6.55,559300.0],["2026-07-06",6.73,6.75,6.49,6.61,441300.0],["2026-07-07",6.51,6.51,6.25,6.48,414100.0],["2026-07-08",6.35,6.37,6.135,6.18,365500.0],["2026-07-09",6.31,6.5,6.245,6.48,229200.0],["2026-07-10",6.47,6.92,6.47,6.84,330700.0],["2026-07-13",6.78,7.1,6.763,6.95,379700.0],["2026-07-14",7.09,7.15,6.81,6.91,305500.0],["2026-07-15",7.02,7.07,6.865,6.98,416200.0],["2026-07-16",6.89,6.99,6.835,6.9,272700.0],["2026-07-17",6.7,6.875,6.7,6.81,334100.0],["2026-07-20",6.6,6.92,6.52,6.56,331800.0],["2026-07-21",6.71,6.79,6.57,6.77,418400.0],["2026-07-22",6.71,7.13,6.71,7.01,276900.0],["2026-07-23",6.88,6.96,6.26,6.31,734400.0],["2026-07-24",6.41,6.55,6.28,6.47,1096189.0],["2026-07-27",6.7,6.7,6.31,6.69,730711.631728],["2026-07-28",6.69,6.72,6.39,6.43,352951.424587],["2026-07-29",6.28,6.31,5.79,5.84,453893.565762],["2026-07-30",5.4,5.56,4.68,5.17,1477645.087102],["2026-07-31",5.23,5.44,4.79,5.12,1007081.714757],["2026-08-03",5.12,5.46,5.05,5.42,1206617.142589],["2026-08-04",5.45,5.86,5.45,5.63,598246.396182],["2026-08-05",5.63,5.63,5.46,5.5,375960.396162]]}