{"t":"POWW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-02-07",3.9,3.9,3.9,3.9,100.0],["2017-02-08",2.0,2.83,2.0,2.3,7200.0],["2017-02-09",2.3,2.3,2.0,2.0,3000.0],["2017-02-10",2.0,2.5,2.0,2.5,1200.0],["2017-02-13",2.5,2.5,2.5,2.5,0.0],["2017-02-14",2.5,2.5,2.5,2.5,0.0],["2017-02-15",2.5,2.5,2.5,2.5,0.0],["2017-02-16",2.5,2.5,2.5,2.5,0.0],["2017-02-17",2.5,2.5,2.5,2.5,0.0],["2017-02-21",2.5,2.5,2.5,2.5,0.0],["2017-02-22",2.1,2.1,2.0,2.0,2800.0],["2017-02-23",1.17,2.0,1.17,1.17,700.0],["2017-02-24",2.4,2.4,2.4,2.4,500.0],["2017-02-27",2.4,2.4,2.4,2.4,0.0],["2017-02-28",1.5,1.5,1.5,1.5,200.0],["2017-03-01",2.48,2.48,2.48,2.48,300.0],["2017-03-02",2.48,2.48,2.48,2.48,0.0],["2017-03-03",2.48,2.48,2.48,2.48,600.0],["2017-03-06",2.48,2.48,2.48,2.48,0.0],["2017-03-07",2.48,2.48,2.48,2.48,0.0],["2017-03-08",2.48,2.48,2.48,2.48,0.0],["2017-03-09",2.0,2.75,2.0,2.75,1600.0],["2017-03-10",2.75,2.75,2.75,2.75,0.0],["2017-03-13",2.88,2.9,2.0,2.0,2600.0],["2017-03-14",2.78,3.0,2.78,3.0,1000.0],["2017-03-15",3.0,3.0,3.0,3.0,300.0],["2017-03-16",2.9,2.9,2.9,2.9,700.0],["2017-03-17",2.9,2.9,2.9,2.9,0.0],["2017-03-20",2.9,2.9,2.9,2.9,0.0],["2017-03-21",3.25,3.25,3.25,3.25,500.0],["2017-03-22",3.25,3.25,3.25,3.25,0.0],["2017-03-23",3.5,3.5,3.5,3.5,500.0],["2017-03-24",3.5,3.5,3.5,3.5,200.0],["2017-03-27",3.5,3.5,3.5,3.5,0.0],["2017-03-28",3.49,3.49,3.49,3.49,700.0],["2017-03-29",3.49,3.49,3.49,3.49,0.0],["2017-03-30",3.5,3.6,3.4,3.6,1600.0],["2017-03-31",3.6,3.6,3.6,3.6,500.0],["2017-04-03",3.6,3.6,3.6,3.6,0.0],["2017-04-04",3.39,3.39,3.39,3.39,500.0],["2017-04-05",3.39,3.39,3.33,3.33,800.0],["2017-04-06",3.33,3.33,3.33,3.33,0.0],["2017-04-07",3.33,3.33,3.33,3.33,0.0],["2017-04-10",3.5,3.5,3.35,3.35,300.0],["2017-04-11",3.35,3.35,3.35,3.35,0.0],["2017-04-12",3.3,3.3,3.3,3.3,500.0],["2017-04-13",2.5,2.5,2.0,2.0,400.0],["2017-04-17",3.15,3.15,2.25,2.25,600.0],["2017-04-18",2.25,2.25,2.25,2.25,0.0],["2017-04-19",3.2,3.2,3.2,3.2,100.0],["2017-04-20",2.3,3.25,2.3,3.25,1100.0],["2017-04-21",3.25,3.25,3.25,3.25,0.0],["2017-04-24",3.25,3.25,3.25,3.25,0.0],["2017-04-25",3.25,3.25,3.25,3.25,0.0],["2017-04-26",3.25,3.25,3.25,3.25,0.0],["2017-04-27",3.25,3.25,3.25,3.25,0.0],["2017-04-28",3.25,3.25,3.25,3.25,0.0],["2017-05-01",3.25,3.25,3.25,3.25,100.0],["2017-05-02",3.25,3.25,3.25,3.25,0.0],["2017-05-03",3.25,3.25,3.25,3.25,0.0],["2017-05-04",3.21,3.21,3.17,3.17,1100.0],["2017-05-05",3.17,3.17,3.17,3.17,0.0],["2017-05-08",2.3,2.3,2.26,2.3,1600.0],["2017-05-09",2.26,2.26,2.05,2.05,5400.0],["2017-05-10",2.05,2.05,2.05,2.05,0.0],["2017-05-11",2.95,2.95,2.05,2.05,1700.0],["2017-05-12",2.05,2.05,2.05,2.05,0.0],["2017-05-15",2.05,2.05,2.05,2.05,0.0],["2017-05-16",2.05,2.05,2.05,2.05,0.0],["2017-05-17",2.15,2.15,2.15,2.15,100.0],["2017-05-18",2.15,2.15,2.15,2.15,0.0],["2017-05-19",2.06,2.06,2.06,2.06,200.0],["2017-05-22",2.94,2.94,2.94,2.94,500.0],["2017-05-23",2.94,2.94,2.94,2.94,0.0],["2017-05-24",2.94,2.94,2.94,2.94,0.0],["2017-05-25",2.75,2.75,2.75,2.75,100.0],["2017-05-26",2.75,2.75,2.75,2.75,0.0],["2017-05-30",2.75,2.75,2.75,2.75,0.0],["2017-05-31",2.75,2.75,2.75,2.75,0.0],["2017-06-01",2.75,2.75,2.75,2.75,0.0],["2017-06-02",2.75,2.75,2.75,2.75,0.0],["2017-06-05",2.75,2.75,2.75,2.75,0.0],["2017-06-06",2.75,2.75,2.75,2.75,0.0],["2017-06-07",2.75,2.75,2.75,2.75,0.0],["2017-06-08",2.75,2.75,2.75,2.75,0.0],["2017-06-09",2.75,2.75,2.75,2.75,0.0],["2017-06-12",2.75,2.75,2.75,2.75,0.0],["2017-06-13",2.25,2.25,2.2,2.25,2100.0],["2017-06-14",2.36,2.36,2.36,2.36,400.0],["2017-06-15",3.0,3.0,2.06,2.06,2400.0],["2017-06-16",2.06,2.06,2.06,2.06,0.0],["2017-06-19",2.19,2.19,2.19,2.19,800.0],["2017-06-20",2.92,2.99,2.92,2.99,800.0],["2017-06-21",2.06,3.0,2.0,3.0,1800.0],["2017-06-22",3.0,3.0,3.0,3.0,0.0],["2017-06-23",2.65,3.0,2.65,3.0,1200.0],["2017-06-26",2.06,2.06,2.06,2.06,200.0],["2017-06-27",2.99,2.99,2.99,2.99,100.0],["2017-06-28",2.99,2.99,2.99,2.99,0.0],["2017-06-29",3.0,3.0,3.0,3.0,200.0],["2017-06-30",3.0,3.0,3.0,3.0,300.0],["2017-07-03",3.0,3.0,3.0,3.0,0.0],["2017-07-05",3.9,3.9,2.5,2.5,1600.0],["2017-07-06",2.8,2.8,2.8,2.8,200.0],["2017-07-07",2.8,3.25,2.8,2.85,600.0],["2017-07-10",3.49,3.49,3.49,3.49,200.0],["2017-07-11",2.95,2.95,2.95,2.95,100.0],["2017-07-12",2.95,2.95,2.95,2.95,0.0],["2017-07-13",2.95,2.95,2.95,2.95,1600.0],["2017-07-14",2.95,2.95,2.95,2.95,0.0],["2017-07-17",2.58,2.58,2.5,2.5,500.0],["2017-07-18",2.5,2.5,2.5,2.5,0.0],["2017-07-19",2.7,2.7,2.7,2.7,300.0],["2017-07-20",2.7,2.7,2.7,2.7,0.0],["2017-07-21",2.7,2.7,2.7,2.7,0.0],["2017-07-24",2.7,2.7,2.7,2.7,0.0],["2017-07-25",2.61,2.61,2.61,2.61,400.0],["2017-07-26",2.61,2.61,2.61,2.61,0.0],["2017-07-27",2.61,2.61,2.61,2.61,0.0],["2017-07-28",2.61,2.61,2.61,2.61,0.0],["2017-07-31",2.61,2.61,2.61,2.61,0.0],["2017-08-01",2.61,2.61,2.61,2.61,0.0],["2017-08-02",2.61,2.61,2.61,2.61,0.0],["2017-08-03",2.61,2.61,2.61,2.61,0.0],["2017-08-04",2.61,2.61,2.61,2.61,0.0],["2017-08-07",2.61,2.61,2.61,2.61,0.0],["2017-08-08",2.61,2.61,2.61,2.61,0.0],["2017-08-09",2.61,2.61,2.61,2.61,0.0],["2017-08-10",2.61,2.61,2.61,2.61,0.0],["2017-08-11",2.61,2.61,2.61,2.61,0.0],["2017-08-14",2.61,2.61,2.61,2.61,0.0],["2017-08-15",2.75,2.75,2.75,2.75,100.0],["2017-08-16",2.75,2.75,2.75,2.75,0.0],["2017-08-17",2.75,2.75,2.75,2.75,0.0],["2017-08-18",2.75,2.75,2.75,2.75,0.0],["2017-08-21",2.8,2.8,2.75,2.75,200.0],["2017-08-22",2.75,2.75,2.13,2.13,5000.0],["2017-08-23",2.13,2.13,2.13,2.13,0.0],["2017-08-24",2.13,2.13,2.13,2.13,0.0],["2017-08-25",2.4,2.4,2.4,2.4,100.0],["2017-08-28",2.4,2.4,2.3,2.3,1100.0],["2017-08-29",2.45,2.45,2.45,2.45,800.0],["2017-08-30",2.45,2.45,2.45,2.45,0.0],["2017-08-31",2.4,2.4,2.3,2.4,7200.0],["2017-09-01",2.38,2.4,2.37,2.4,2300.0],["2017-09-05",2.4,2.4,2.4,2.4,800.0],["2017-09-06",2.4,2.4,2.4,2.4,0.0],["2017-09-07",2.4,2.4,2.4,2.4,0.0],["2017-09-08",2.4,2.4,2.4,2.4,0.0],["2017-09-11",2.4,2.4,2.4,2.4,0.0],["2017-09-12",2.46,2.46,2.46,2.46,200.0],["2017-09-13",2.46,2.46,2.46,2.46,0.0],["2017-09-14",2.46,2.46,2.46,2.46,0.0],["2017-09-15",2.5,2.5,2.5,2.5,400.0],["2017-09-18",2.48,2.48,2.46,2.46,200.0],["2017-09-19",2.46,2.46,2.46,2.46,0.0],["2017-09-20",2.5,2.5,2.5,2.5,300.0],["2017-09-21",2.4,4.14,2.3,2.3,500.0],["2017-09-22",2.3,2.3,2.3,2.3,0.0],["2017-09-25",2.3,2.3,2.3,2.3,0.0],["2017-09-26",2.3,2.3,2.3,2.3,0.0],["2017-09-27",2.3,2.3,2.3,2.3,0.0],["2017-09-28",2.3,2.3,2.3,2.3,0.0],["2017-09-29",2.3,2.3,2.3,2.3,0.0],["2017-10-02",2.3,2.3,2.3,2.3,0.0],["2017-10-03",2.5,2.5,2.5,2.5,200.0],["2017-10-04",2.5,2.5,2.5,2.5,200.0],["2017-10-05",2.5,2.5,2.5,2.5,200.0],["2017-10-06",2.5,2.5,2.5,2.5,0.0],["2017-10-09",2.5,2.5,2.5,2.5,0.0],["2017-10-10",3.0,3.0,3.0,3.0,300.0],["2017-10-11",3.0,3.0,3.0,3.0,0.0],["2017-10-12",3.0,3.0,3.0,3.0,0.0],["2017-10-13",3.0,3.0,3.0,3.0,0.0],["2017-10-16",3.0,3.0,3.0,3.0,0.0],["2017-10-17",3.0,3.0,3.0,3.0,0.0],["2017-10-18",3.0,3.0,3.0,3.0,0.0],["2017-10-19",3.0,3.0,3.0,3.0,0.0],["2017-10-20",3.0,3.0,3.0,3.0,0.0],["2017-10-23",3.0,3.0,3.0,3.0,0.0],["2017-10-24",3.0,3.0,3.0,3.0,0.0],["2017-10-25",3.0,3.0,3.0,3.0,0.0],["2017-10-26",3.0,3.0,3.0,3.0,0.0],["2017-10-27",3.0,3.0,3.0,3.0,0.0],["2017-10-30",3.0,3.0,3.0,3.0,0.0],["2017-10-31",2.5,2.5,2.5,2.5,700.0],["2017-11-01",2.5,2.5,2.5,2.5,0.0],["2017-11-02",2.6,2.65,2.6,2.65,300.0],["2017-11-03",2.65,2.65,2.65,2.65,0.0],["2017-11-06",2.89,2.9,2.89,2.9,1000.0],["2017-11-07",2.9,2.9,2.9,2.9,0.0],["2017-11-08",2.9,2.9,2.9,2.9,0.0],["2017-11-09",2.9,2.9,2.9,2.9,0.0],["2017-11-10",2.9,2.9,2.9,2.9,0.0],["2017-11-13",2.9,2.9,2.9,2.9,0.0],["2017-11-14",2.9,2.9,2.9,2.9,0.0],["2017-11-15",2.9,2.9,2.9,2.9,0.0],["2017-11-16",2.9,2.9,2.9,2.9,0.0],["2017-11-17",2.9,2.9,2.9,2.9,0.0],["2017-11-20",2.9,2.9,2.9,2.9,0.0],["2017-11-21",2.9,2.9,2.9,2.9,0.0],["2017-11-22",2.9,2.9,2.9,2.9,0.0],["2017-11-24",2.9,2.9,2.9,2.9,400.0],["2017-11-27",2.68,2.68,2.5,2.5,1900.0],["2017-11-28",2.5,2.5,2.5,2.5,0.0],["2017-11-29",2.5,2.5,2.5,2.5,0.0],["2017-11-30",2.5,2.5,2.5,2.5,0.0],["2017-12-01",2.5,2.5,2.5,2.5,0.0],["2017-12-04",2.5,2.5,2.5,2.5,0.0],["2017-12-05",2.5,2.5,2.5,2.5,0.0],["2017-12-06",2.5,2.5,2.5,2.5,0.0],["2017-12-07",2.5,2.5,2.5,2.5,0.0],["2017-12-08",2.26,2.5,2.1,2.5,1600.0],["2017-12-11",2.65,2.7,2.65,2.65,15600.0],["2017-12-12",2.7,2.71,2.7,2.7,16000.0],["2017-12-13",2.75,2.8,2.69,2.75,21100.0],["2017-12-14",2.85,2.87,2.85,2.87,14900.0],["2017-12-15",2.9,2.9,2.9,2.9,6900.0],["2017-12-18",3.0,3.02,2.9,3.02,24500.0],["2017-12-19",2.95,3.05,2.95,3.0,5900.0],["2017-12-20",2.5,3.05,2.45,3.05,14400.0],["2017-12-21",2.8,3.05,2.65,3.0,6800.0],["2017-12-22",2.5,3.03,2.25,3.03,7000.0],["2017-12-26",3.03,3.03,3.0,3.0,2500.0],["2017-12-27",2.72,3.08,2.07,3.04,36200.0],["2017-12-28",3.08,3.2,3.08,3.1,12600.0],["2017-12-29",3.12,3.2,3.12,3.15,5400.0],["2018-01-02",3.2,3.2,2.95,3.14,4000.0],["2018-01-03",3.14,3.14,3.13,3.14,5200.0],["2018-01-04",2.95,3.13,2.82,3.13,3100.0],["2018-01-05",3.2,3.2,3.13,3.2,6500.0],["2018-01-08",3.2,3.27,3.2,3.27,15300.0],["2018-01-09",3.27,3.35,3.24,3.24,23000.0],["2018-01-10",3.35,3.4,3.17,3.4,30000.0],["2018-01-11",3.45,3.55,3.45,3.5,38600.0],["2018-01-12",3.69,3.69,3.6,3.69,19200.0],["2018-01-16",3.69,3.75,3.69,3.75,4200.0],["2018-01-17",3.75,3.8,3.75,3.8,7500.0],["2018-01-18",3.8,5.5,3.8,4.19,14600.0],["2018-01-19",4.25,4.25,4.0,4.0,3700.0],["2018-01-22",4.14,4.45,4.14,4.15,3000.0],["2018-01-23",4.25,4.25,4.15,4.15,2800.0],["2018-01-24",4.15,4.15,4.15,4.15,1400.0],["2018-01-25",4.25,4.25,4.25,4.25,3600.0],["2018-01-26",4.28,4.28,4.18,4.2,3700.0],["2018-01-29",4.16,4.2,4.15,4.2,1900.0],["2018-01-30",4.15,4.16,4.15,4.16,1700.0],["2018-01-31",3.95,3.95,3.5,3.5,2300.0],["2018-02-01",3.3,3.3,3.07,3.07,400.0],["2018-02-02",3.07,4.0,3.07,4.0,2800.0],["2018-02-05",4.0,4.0,2.8,2.8,8700.0],["2018-02-06",3.98,4.0,3.01,3.54,6000.0],["2018-02-07",3.55,3.55,3.54,3.54,1800.0],["2018-02-08",3.54,3.54,3.54,3.54,0.0],["2018-02-09",3.5,3.95,3.14,3.94,3500.0],["2018-02-12",3.45,3.45,3.45,3.45,600.0],["2018-02-13",3.95,3.95,3.44,3.45,3200.0],["2018-02-14",3.45,3.45,3.45,3.45,2100.0],["2018-02-15",3.4,3.95,3.2,3.41,10100.0],["2018-02-16",3.95,3.95,3.75,3.85,19300.0],["2018-02-20",3.95,4.01,3.94,4.0,18100.0],["2018-02-21",4.01,4.05,4.0,4.0,27500.0],["2018-02-22",4.0,4.05,3.26,4.04,10900.0],["2018-02-23",4.04,4.05,3.8,4.05,10500.0],["2018-02-26",4.05,4.05,3.85,4.04,10300.0],["2018-02-27",3.8,4.05,3.8,4.04,12000.0],["2018-02-28",4.0,4.04,3.99,4.0,9800.0],["2018-03-01",3.95,4.05,3.95,4.03,37600.0],["2018-03-02",4.04,4.08,4.03,4.08,12000.0],["2018-03-05",4.0,4.25,3.78,4.14,33300.0],["2018-03-06",4.14,4.25,4.14,4.17,34000.0],["2018-03-07",4.16,4.18,4.16,4.18,600.0],["2018-03-08",4.18,4.22,4.1,4.1,16000.0],["2018-03-09",3.85,4.1,3.71,4.1,3500.0],["2018-03-12",4.15,4.25,4.1,4.18,43100.0],["2018-03-13",4.28,4.35,4.1,4.35,29200.0],["2018-03-14",4.35,4.35,4.3,4.34,11700.0],["2018-03-15",4.35,4.38,4.35,4.36,23000.0],["2018-03-16",4.39,4.42,4.26,4.37,4700.0],["2018-03-19",4.44,4.6,4.11,4.11,44600.0],["2018-03-20",4.3,4.5,4.3,4.47,5500.0],["2018-03-21",4.5,4.5,4.21,4.49,6500.0],["2018-03-22",4.3,4.5,4.3,4.49,3400.0],["2018-03-23",4.1,4.5,4.1,4.49,6100.0],["2018-03-26",4.49,4.5,4.49,4.5,25200.0],["2018-03-27",4.54,4.6,4.5,4.5,18000.0],["2018-03-28",4.65,4.75,4.5,4.5,17400.0],["2018-03-29",4.75,4.75,4.5,4.5,700.0],["2018-04-02",4.7,4.75,4.1,4.75,18000.0],["2018-04-03",5.0,5.0,4.7,5.0,12000.0],["2018-04-04",5.0,5.25,5.0,5.24,37300.0],["2018-04-05",5.35,5.35,4.81,5.35,12500.0],["2018-04-06",5.0,5.01,5.0,5.0,6600.0],["2018-04-09",5.0,5.0,4.9,4.95,8900.0],["2018-04-10",5.12,5.12,5.12,5.12,2200.0],["2018-04-11",5.1,7.95,5.02,5.95,37600.0],["2018-04-12",6.15,6.2,5.94,5.95,8800.0],["2018-04-13",5.96,5.99,5.06,5.99,3800.0],["2018-04-16",5.5,6.05,5.4,6.05,20600.0],["2018-04-17",6.05,6.05,6.0,6.02,8200.0],["2018-04-18",6.03,6.03,6.0,6.0,6700.0],["2018-04-19",6.0,6.02,5.75,6.02,19700.0],["2018-04-20",6.02,6.1,6.02,6.08,28700.0],["2018-04-23",6.08,6.09,6.08,6.09,12900.0],["2018-04-24",6.05,6.15,6.02,6.09,16000.0],["2018-04-25",6.02,6.02,5.75,5.9,800.0],["2018-04-26",5.9,5.9,5.75,5.89,4900.0],["2018-04-27",5.9,6.05,5.75,6.0,10200.0],["2018-04-30",6.0,6.05,5.99,6.0,16200.0],["2018-05-01",6.05,6.1,5.25,5.99,11100.0],["2018-05-02",5.87,6.07,5.79,6.02,10900.0],["2018-05-03",6.02,6.1,6.0,6.0,30800.0],["2018-05-04",6.0,6.0,5.6,6.0,4100.0],["2018-05-07",6.0,6.02,6.0,6.02,3700.0],["2018-05-08",6.0,6.1,5.99,6.1,20800.0],["2018-05-09",6.08,6.1,6.04,6.1,14600.0],["2018-05-10",6.15,6.15,6.1,6.1,6900.0],["2018-05-11",6.15,6.15,6.07,6.15,2700.0],["2018-05-14",6.1,6.12,6.1,6.11,5100.0],["2018-05-15",6.1,6.12,6.09,6.11,15500.0],["2018-05-16",6.12,6.4,6.1,6.4,45400.0],["2018-05-17",6.5,6.5,6.4,6.4,35300.0],["2018-05-18",6.4,6.42,6.26,6.42,2800.0],["2018-05-21",6.42,6.44,6.35,6.44,18100.0],["2018-05-22",6.45,6.47,6.44,6.47,38700.0],["2018-05-23",6.47,6.47,6.45,6.45,8700.0],["2018-05-24",6.45,6.45,6.4,6.4,2200.0],["2018-05-25",6.4,6.47,6.29,6.47,4700.0],["2018-05-29",6.47,6.47,6.1,6.25,2800.0],["2018-05-30",6.25,6.4,6.25,6.25,2500.0],["2018-05-31",6.25,6.4,6.1,6.15,2100.0],["2018-06-01",6.15,6.15,5.94,5.94,3100.0],["2018-06-04",5.94,6.0,5.85,6.0,6800.0],["2018-06-05",6.25,6.25,6.0,6.0,1900.0],["2018-06-06",6.0,6.18,6.0,6.15,16400.0],["2018-06-07",6.18,6.18,6.15,6.17,6200.0],["2018-06-08",6.15,6.15,6.11,6.11,1300.0],["2018-06-11",5.95,6.1,5.7,6.05,12000.0],["2018-06-12",6.1,6.1,6.03,6.05,5400.0],["2018-06-13",6.05,6.05,6.0,6.05,20200.0],["2018-06-14",6.05,6.1,6.0,6.0,31400.0],["2018-06-15",6.03,6.04,6.03,6.04,2400.0],["2018-06-18",6.0,6.04,5.96,6.04,5700.0],["2018-06-19",5.95,5.95,5.65,5.84,4900.0],["2018-06-20",5.75,6.04,5.75,6.01,20200.0],["2018-06-21",6.01,6.01,5.9,6.0,7100.0],["2018-06-22",6.01,6.03,6.0,6.03,4700.0],["2018-06-25",6.03,6.03,5.76,6.03,9500.0],["2018-06-26",6.03,6.06,5.77,6.03,3400.0],["2018-06-27",6.03,6.05,5.85,6.05,12500.0],["2018-06-28",6.05,6.05,5.95,6.0,5300.0],["2018-06-29",6.0,6.07,6.0,6.04,13400.0],["2018-07-02",6.0,6.0,5.9,5.9,700.0],["2018-07-03",5.99,6.07,5.99,6.06,13600.0],["2018-07-05",6.06,6.07,6.0,6.07,2100.0],["2018-07-06",6.07,6.08,6.0,6.07,12500.0],["2018-07-09",6.0,6.06,6.0,6.05,2300.0],["2018-07-10",6.05,6.07,6.05,6.06,1400.0],["2018-07-11",6.09,6.09,6.0,6.02,15000.0],["2018-07-12",6.02,6.02,6.0,6.02,1200.0],["2018-07-13",5.95,6.01,5.9,5.9,12700.0],["2018-07-16",5.92,5.92,5.9,5.9,1700.0],["2018-07-17",5.92,5.92,5.9,5.9,5000.0],["2018-07-18",5.9,5.9,5.85,5.85,4400.0],["2018-07-19",5.85,5.9,5.6,5.9,7000.0],["2018-07-20",5.75,5.9,5.01,5.49,20800.0],["2018-07-23",5.49,5.6,5.31,5.6,7800.0],["2018-07-24",5.44,5.5,5.4,5.45,10000.0],["2018-07-25",5.38,5.5,5.21,5.4,15400.0],["2018-07-26",5.5,5.5,5.2,5.4,5400.0],["2018-07-27",5.6,5.6,5.03,5.6,2300.0],["2018-07-30",5.5,5.5,5.16,5.16,10600.0],["2018-07-31",5.23,5.23,5.23,5.23,1100.0],["2018-08-01",5.16,5.16,4.41,5.05,7900.0],["2018-08-02",5.0,5.2,5.0,5.18,4300.0],["2018-08-03",5.05,5.19,5.05,5.19,1800.0],["2018-08-06",5.2,5.6,5.19,5.2,18100.0],["2018-08-07",5.45,5.6,5.19,5.19,7000.0],["2018-08-08",5.2,5.2,5.0,5.0,22700.0],["2018-08-09",5.0,5.05,5.0,5.05,1100.0],["2018-08-10",4.85,4.95,4.65,4.65,6600.0],["2018-08-13",4.58,4.95,4.45,4.65,1900.0],["2018-08-14",4.63,4.68,4.52,4.52,12000.0],["2018-08-15",4.35,4.59,4.01,4.51,18300.0],["2018-08-16",4.2,4.34,4.02,4.25,2400.0],["2018-08-17",4.12,4.25,4.0,4.0,11300.0],["2018-08-20",4.3,4.3,4.0,4.1,4800.0],["2018-08-21",4.05,4.25,3.42,4.0,14200.0],["2018-08-22",4.2,4.2,3.99,4.0,3000.0],["2018-08-23",3.99,4.45,3.99,4.45,5900.0],["2018-08-24",4.45,4.45,4.4,4.4,5700.0],["2018-08-27",4.4,4.65,4.0,4.0,11400.0],["2018-08-28",3.38,3.71,3.38,3.65,18100.0],["2018-08-29",3.65,3.65,3.25,3.38,11100.0],["2018-08-30",4.5,4.5,3.59,3.8,7700.0],["2018-08-31",4.0,4.5,3.83,4.5,14300.0],["2018-09-04",4.5,4.5,4.25,4.5,1800.0],["2018-09-05",4.5,4.65,4.25,4.65,2500.0],["2018-09-06",4.65,4.65,3.4,3.4,23800.0],["2018-09-07",3.79,3.8,3.0,3.1,10400.0],["2018-09-10",3.25,3.6,3.25,3.4,12400.0],["2018-09-11",3.75,3.75,3.35,3.35,3900.0],["2018-09-12",3.51,3.51,3.5,3.5,8500.0],["2018-09-13",3.58,3.58,3.5,3.5,7500.0],["2018-09-14",3.5,3.54,3.49,3.49,10800.0],["2018-09-17",3.26,3.48,3.25,3.45,3800.0],["2018-09-18",3.45,3.48,3.4,3.42,4000.0],["2018-09-19",3.48,3.49,3.45,3.47,8500.0],["2018-09-20",3.61,3.61,3.5,3.5,400.0],["2018-09-21",3.48,3.48,3.45,3.45,1200.0],["2018-09-24",3.44,3.44,3.44,3.44,1000.0],["2018-09-25",3.28,3.28,3.25,3.25,800.0],["2018-09-26",3.48,3.48,3.4,3.45,8500.0],["2018-09-27",3.4,3.4,3.36,3.39,8900.0],["2018-09-28",3.36,3.36,2.98,3.25,31900.0],["2018-10-01",3.38,3.38,3.0,3.05,4100.0],["2018-10-02",3.05,3.2,3.05,3.2,9000.0],["2018-10-03",3.2,3.2,3.17,3.18,2300.0],["2018-10-04",3.13,3.13,3.05,3.05,1200.0],["2018-10-05",3.12,3.18,3.0,3.13,5000.0],["2018-10-08",3.1,3.12,3.01,3.03,1400.0],["2018-10-09",3.04,3.05,2.98,3.05,3000.0],["2018-10-10",3.12,3.18,3.05,3.13,12200.0],["2018-10-11",3.23,3.23,3.0,3.18,700.0],["2018-10-12",3.18,3.19,3.15,3.15,1100.0],["2018-10-15",3.15,3.17,3.02,3.02,5300.0],["2018-10-16",3.19,3.68,3.07,3.65,8700.0],["2018-10-17",3.7,3.7,3.26,3.26,2100.0],["2018-10-18",3.59,3.69,3.48,3.65,3100.0],["2018-10-19",3.65,3.65,3.29,3.29,3300.0],["2018-10-22",3.49,3.49,3.3,3.3,9500.0],["2018-10-23",3.35,3.35,3.3,3.32,5200.0],["2018-10-24",3.32,3.32,3.32,3.32,0.0],["2018-10-25",3.32,3.32,3.11,3.28,5400.0],["2018-10-26",3.15,4.0,3.15,3.35,19600.0],["2018-10-29",3.35,3.51,3.35,3.35,5500.0],["2018-10-30",3.35,3.35,3.2,3.2,1700.0],["2018-10-31",3.25,3.53,3.06,3.06,15100.0],["2018-11-01",3.25,3.25,3.07,3.19,15000.0],["2018-11-02",3.2,3.2,2.66,3.0,3600.0],["2018-11-05",3.16,3.22,3.1,3.22,600.0],["2018-11-06",3.1,3.23,3.1,3.23,2700.0],["2018-11-07",2.95,3.05,2.85,2.85,1200.0],["2018-11-08",2.94,3.35,2.94,3.35,6100.0],["2018-11-09",3.35,3.35,3.35,3.35,100.0],["2018-11-12",3.16,3.18,2.9,2.9,3300.0],["2018-11-13",3.3,3.3,3.0,3.1,1800.0],["2018-11-14",3.1,3.1,3.02,3.02,2100.0],["2018-11-15",3.08,3.08,3.08,3.08,100.0],["2018-11-16",3.19,3.45,3.0,3.0,11500.0],["2018-11-19",3.0,3.13,2.65,2.76,5600.0],["2018-11-20",2.9,3.24,2.8,3.24,900.0],["2018-11-21",2.8,3.09,2.65,2.95,4800.0],["2018-11-23",2.95,2.95,2.95,2.95,100.0],["2018-11-26",2.9,2.95,2.9,2.9,6100.0],["2018-11-27",2.75,2.9,2.66,2.9,2000.0],["2018-11-28",3.2,3.2,2.7,2.7,1800.0],["2018-11-29",2.71,2.9,2.7,2.9,2900.0],["2018-11-30",2.9,2.9,2.76,2.8,1500.0],["2018-12-03",2.75,2.75,2.68,2.75,3500.0],["2018-12-04",2.66,2.9,2.66,2.9,1100.0],["2018-12-06",2.89,2.89,2.67,2.67,2200.0],["2018-12-07",2.67,2.67,2.67,2.67,100.0],["2018-12-10",2.67,2.67,2.67,2.67,0.0],["2018-12-11",2.9,2.9,2.8,2.8,1300.0],["2018-12-12",2.8,2.89,2.8,2.85,6100.0],["2018-12-13",2.89,2.95,2.83,2.95,6100.0],["2018-12-14",3.0,3.0,2.95,2.95,4000.0],["2018-12-17",2.95,2.95,2.68,2.68,600.0],["2018-12-18",2.89,3.13,2.89,3.1,13600.0],["2018-12-19",3.05,3.05,2.75,2.75,16100.0],["2018-12-20",3.0,3.06,2.48,2.55,18000.0],["2018-12-21",2.44,2.95,2.27,2.8,2000.0],["2018-12-24",2.79,3.01,2.79,3.01,96000.0],["2018-12-26",3.01,3.01,3.0,3.0,1900.0],["2018-12-27",3.0,3.02,2.66,2.75,12000.0],["2018-12-28",2.9,3.04,2.9,3.04,3500.0],["2018-12-31",3.05,3.05,1.5,3.01,11700.0],["2019-01-02",3.01,3.01,3.01,3.01,0.0],["2019-01-03",2.7,2.7,2.7,2.7,400.0],["2019-01-04",3.0,3.1,2.9,3.1,15800.0],["2019-01-07",3.1,3.2,3.0,3.2,12000.0],["2019-01-08",3.15,3.22,3.15,3.19,31400.0],["2019-01-09",3.22,3.36,3.22,3.22,18200.0],["2019-01-10",3.37,3.45,3.2,3.45,17300.0],["2019-01-11",3.46,3.67,3.39,3.55,12000.0],["2019-01-14",3.55,3.99,3.55,3.7,23400.0],["2019-01-15",3.7,3.8,3.69,3.7,7800.0],["2019-01-16",3.8,3.8,3.51,3.79,21500.0],["2019-01-17",3.8,3.83,3.8,3.83,2900.0],["2019-01-18",3.8,3.85,3.8,3.85,2400.0],["2019-01-22",4.0,4.25,3.87,4.25,41300.0],["2019-01-23",4.25,4.25,3.87,3.9,14500.0],["2019-01-24",3.9,4.25,3.9,4.03,24900.0],["2019-01-25",4.03,4.1,3.99,4.1,15100.0],["2019-01-28",4.03,4.03,3.98,3.98,5800.0],["2019-01-29",3.98,4.08,3.98,4.08,6000.0],["2019-01-30",4.08,4.25,4.08,4.25,17400.0],["2019-01-31",4.25,4.26,4.1,4.13,8400.0],["2019-02-01",4.01,4.01,4.0,4.0,7700.0],["2019-02-04",4.0,4.0,3.99,4.0,22400.0],["2019-02-05",4.0,4.0,3.99,4.0,11800.0],["2019-02-06",4.0,4.0,4.0,4.0,14200.0],["2019-02-07",4.0,4.0,3.5,3.89,14000.0],["2019-02-08",3.89,3.89,3.89,3.89,500.0],["2019-02-11",3.9,4.0,3.9,4.0,25500.0],["2019-02-12",3.95,3.95,3.87,3.87,10300.0],["2019-02-13",3.85,3.85,3.75,3.75,4500.0],["2019-02-14",3.75,3.85,3.7,3.7,3600.0],["2019-02-15",3.6,3.69,3.48,3.69,13300.0],["2019-02-19",3.45,3.45,3.35,3.45,2200.0],["2019-02-20",3.37,3.57,2.95,3.5,13300.0],["2019-02-21",3.15,3.49,3.01,3.44,12200.0],["2019-02-22",3.48,3.85,3.48,3.6,4300.0],["2019-02-25",3.95,4.0,3.6,3.6,16000.0],["2019-02-26",3.5,3.5,3.3,3.3,3000.0],["2019-02-27",3.25,3.35,3.2,3.35,13000.0],["2019-02-28",3.35,3.35,3.11,3.3,20700.0],["2019-03-01",3.33,3.34,3.15,3.15,8800.0],["2019-03-04",3.1,3.1,3.1,3.1,3300.0],["2019-03-05",3.1,3.1,3.01,3.1,4400.0],["2019-03-06",3.1,3.1,3.01,3.03,3800.0],["2019-03-07",3.19,3.2,3.01,3.2,3600.0],["2019-03-08",3.01,3.01,3.0,3.0,8100.0],["2019-03-11",3.2,3.2,3.2,3.2,3100.0],["2019-03-12",3.19,3.19,2.9,2.93,21600.0],["2019-03-13",2.94,3.0,2.8,2.8,19400.0],["2019-03-14",2.9,3.15,2.9,3.1,32000.0],["2019-03-15",3.12,3.15,3.1,3.1,2100.0],["2019-03-18",3.13,3.15,2.99,3.12,23600.0],["2019-03-19",3.08,3.4,3.0,3.0,11000.0],["2019-03-20",3.05,3.26,3.05,3.26,2300.0],["2019-03-21",3.25,3.25,3.0,3.15,6000.0],["2019-03-22",3.24,3.25,3.24,3.25,2000.0],["2019-03-25",3.15,3.2,3.14,3.14,500.0],["2019-03-26",3.14,3.3,3.14,3.25,18200.0],["2019-03-27",3.2,3.27,3.15,3.2,10200.0],["2019-03-28",3.2,3.24,3.0,3.15,16900.0],["2019-03-29",3.15,3.25,3.15,3.25,8600.0],["2019-04-01",3.24,3.25,3.0,3.2,7200.0],["2019-04-02",3.2,3.2,3.02,3.02,9400.0],["2019-04-03",3.05,3.1,3.02,3.1,3200.0],["2019-04-04",3.08,3.1,2.92,3.1,7500.0],["2019-04-05",3.09,3.1,3.09,3.1,7200.0],["2019-04-08",2.93,3.05,2.93,3.05,3500.0],["2019-04-09",2.87,3.04,2.86,3.04,6300.0],["2019-04-10",2.86,3.17,2.85,2.86,1600.0],["2019-04-11",2.87,3.0,2.87,3.0,4300.0],["2019-04-12",3.0,3.0,2.86,2.87,23300.0],["2019-04-15",2.8,2.9,2.8,2.9,6700.0],["2019-04-16",2.86,3.12,2.77,3.0,20600.0],["2019-04-17",2.99,3.0,2.99,3.0,1000.0],["2019-04-18",2.84,3.0,2.64,3.0,7200.0],["2019-04-22",2.9,2.99,2.85,2.99,5700.0],["2019-04-23",2.95,2.99,2.7,2.97,2500.0],["2019-04-24",2.98,2.99,2.7,2.75,11300.0],["2019-04-25",2.75,2.97,2.65,2.95,15000.0],["2019-04-26",2.8,2.94,2.66,2.83,5600.0],["2019-04-29",2.68,2.88,2.4,2.88,4200.0],["2019-04-30",2.68,2.83,2.68,2.83,5400.0],["2019-05-01",2.77,2.77,2.55,2.68,3000.0],["2019-05-02",2.69,2.69,2.56,2.61,4000.0],["2019-05-03",2.61,2.7,2.55,2.7,4800.0],["2019-05-06",2.56,2.7,2.56,2.7,1100.0],["2019-05-07",2.56,2.57,2.45,2.45,2500.0],["2019-05-08",2.4,2.7,2.4,2.68,3700.0],["2019-05-09",2.69,2.7,2.69,2.7,6200.0],["2019-05-10",2.6,2.68,2.4,2.68,9400.0],["2019-05-13",2.6,2.6,2.25,2.39,16600.0],["2019-05-14",2.5,2.66,2.25,2.47,33200.0],["2019-05-15",2.26,2.26,2.05,2.23,29100.0],["2019-05-16",2.42,2.42,2.23,2.29,9200.0],["2019-05-17",2.28,2.41,2.1,2.24,16000.0],["2019-05-20",2.28,2.3,1.99,2.2,27300.0],["2019-05-21",2.1,2.45,2.05,2.34,11900.0],["2019-05-22",2.18,2.25,2.07,2.19,15700.0],["2019-05-23",2.05,2.21,2.02,2.2,10100.0],["2019-05-24",2.2,2.31,1.03,2.1,17900.0],["2019-05-28",2.15,2.16,2.0,2.1,5700.0],["2019-05-29",2.16,2.16,1.91,1.95,5400.0],["2019-05-30",2.04,2.05,1.85,2.05,8200.0],["2019-05-31",2.15,2.2,2.1,2.14,5400.0],["2019-06-03",2.2,2.25,2.15,2.15,13700.0],["2019-06-04",2.03,2.55,2.03,2.4,23500.0],["2019-06-05",2.38,2.7,2.38,2.65,12200.0],["2019-06-06",2.65,2.69,2.5,2.69,9400.0],["2019-06-07",2.67,2.75,2.63,2.63,6600.0],["2019-06-10",2.63,2.63,2.2,2.2,11100.0],["2019-06-11",2.69,2.69,2.0,2.02,9900.0],["2019-06-12",2.15,2.3,1.95,2.0,44400.0],["2019-06-13",2.2,2.2,1.95,2.13,25200.0],["2019-06-14",2.14,2.14,2.09,2.09,900.0],["2019-06-17",2.0,2.01,1.86,1.9,16000.0],["2019-06-18",1.91,2.14,1.91,2.14,16000.0],["2019-06-19",2.25,2.3,2.06,2.06,13100.0],["2019-06-20",2.19,2.2,2.1,2.2,15400.0],["2019-06-21",2.2,2.2,2.1,2.1,10500.0],["2019-06-24",2.1,2.1,2.03,2.04,30400.0],["2019-06-25",2.05,2.24,2.05,2.15,12100.0],["2019-06-26",2.13,2.13,2.1,2.1,1900.0],["2019-06-27",2.07,2.1,2.05,2.1,10100.0],["2019-06-28",2.1,2.25,2.08,2.22,19500.0],["2019-07-01",2.25,2.25,2.08,2.2,49500.0],["2019-07-02",2.2,2.23,2.1,2.2,17000.0],["2019-07-03",2.07,2.18,2.07,2.1,4500.0],["2019-07-05",2.08,2.11,2.08,2.11,1000.0],["2019-07-08",2.08,2.15,2.08,2.15,9400.0],["2019-07-09",2.15,2.15,2.09,2.14,1800.0],["2019-07-10",2.14,2.15,2.12,2.12,16800.0],["2019-07-11",2.12,2.14,2.1,2.14,8300.0],["2019-07-12",2.14,2.14,2.14,2.14,4400.0],["2019-07-15",2.14,2.14,2.0,2.0,7500.0],["2019-07-16",2.0,2.0,2.0,2.0,600.0],["2019-07-17",2.0,2.1,2.0,2.1,8700.0],["2019-07-18",2.03,2.13,2.03,2.13,10600.0],["2019-07-19",2.1,2.15,2.1,2.15,18200.0],["2019-07-22",2.16,2.16,2.08,2.08,6400.0],["2019-07-23",2.16,2.16,2.13,2.13,6400.0],["2019-07-24",2.05,2.15,1.98,1.98,2800.0],["2019-07-25",1.95,1.98,1.82,1.97,7800.0],["2019-07-26",1.95,2.02,1.95,2.02,12100.0],["2019-07-29",1.95,2.02,1.95,2.02,100.0],["2019-07-30",2.04,2.05,2.04,2.05,1700.0],["2019-07-31",2.0,2.0,2.0,2.0,4000.0],["2019-08-01",1.9,1.95,1.8,1.9,6000.0],["2019-08-02",1.86,2.03,1.86,2.0,11900.0],["2019-08-05",1.86,2.03,1.86,2.0,11900.0],["2019-08-06",1.98,2.02,1.93,1.93,10900.0],["2019-08-07",2.02,2.02,2.0,2.01,4000.0],["2019-08-08",1.94,1.94,1.81,1.81,1300.0],["2019-08-09",2.06,2.07,1.81,2.02,184200.0],["2019-08-12",2.17,2.22,1.91,2.04,20400.0],["2019-08-13",2.0,2.0,1.95,2.0,10400.0],["2019-08-14",2.0,2.0,2.0,2.0,800.0],["2019-08-15",1.95,1.95,1.93,1.95,6100.0],["2019-08-16",1.95,1.95,1.95,1.95,0.0],["2019-08-19",1.7,2.05,1.7,2.0,13600.0],["2019-08-20",1.95,1.95,1.94,1.94,700.0],["2019-08-21",1.95,1.95,1.95,1.95,2600.0],["2019-08-22",1.89,1.92,1.87,1.92,5500.0],["2019-08-23",1.92,1.96,1.92,1.96,7600.0],["2019-08-26",1.89,1.9,1.87,1.9,9700.0],["2019-08-27",1.9,1.9,1.9,1.9,2500.0],["2019-08-28",1.9,2.01,1.8,1.95,33000.0],["2019-08-29",1.95,1.95,1.9,1.9,1800.0],["2019-08-30",1.9,2.01,1.9,2.01,5700.0],["2019-09-03",1.85,1.9,1.85,1.9,2400.0],["2019-09-04",1.9,1.93,1.88,1.9,14900.0],["2019-09-05",1.8,1.94,1.8,1.85,16400.0],["2019-09-06",1.85,1.9,1.73,1.73,37400.0],["2019-09-09",1.75,2.0,1.73,1.93,14100.0],["2019-09-10",1.9,1.91,1.73,1.75,11500.0],["2019-09-11",1.8,1.8,1.71,1.75,5800.0],["2019-09-12",1.8,1.8,1.75,1.75,9300.0],["2019-09-13",1.72,1.72,1.71,1.72,6500.0],["2019-09-16",1.72,1.72,1.5,1.7,28900.0],["2019-09-17",1.7,1.7,1.65,1.68,2800.0],["2019-09-18",1.65,1.65,1.55,1.63,17500.0],["2019-09-19",1.59,1.7,1.55,1.55,9000.0],["2019-09-20",1.69,1.69,1.6,1.6,21100.0],["2019-09-23",1.69,1.7,1.55,1.55,9300.0],["2019-09-24",1.61,1.62,1.52,1.62,50100.0],["2019-09-25",1.62,1.62,1.61,1.62,5100.0],["2019-09-26",1.62,1.75,1.62,1.74,14800.0],["2019-09-27",1.73,1.76,1.55,1.72,48100.0],["2019-09-30",1.55,1.7,1.55,1.7,1700.0],["2019-10-01",1.55,1.65,1.5,1.5,5300.0],["2019-10-02",1.58,1.58,1.5,1.51,10400.0],["2019-10-03",1.51,1.52,1.4,1.4,3000.0],["2019-10-04",1.5,1.5,1.41,1.45,18600.0],["2019-10-07",1.4,1.5,1.4,1.43,11700.0],["2019-10-08",1.43,1.43,1.43,1.43,100.0],["2019-10-09",1.45,1.45,1.45,1.45,5200.0],["2019-10-10",1.46,1.5,1.46,1.5,21000.0],["2019-10-11",1.5,1.5,1.46,1.46,600.0],["2019-10-14",1.55,1.57,1.55,1.57,2200.0],["2019-10-15",1.56,1.68,1.56,1.68,6600.0],["2019-10-16",1.68,1.68,1.57,1.63,4300.0],["2019-10-17",1.6,1.6,1.5,1.5,1500.0],["2019-10-18",1.46,1.46,1.4,1.4,500.0],["2019-10-21",1.35,1.35,1.35,1.35,900.0],["2019-10-22",1.4,1.4,1.4,1.4,1000.0],["2019-10-23",1.4,1.4,1.4,1.4,0.0],["2019-10-24",1.42,1.42,1.42,1.42,1000.0],["2019-10-25",1.5,1.55,1.5,1.55,5500.0],["2019-10-28",1.5,1.55,1.5,1.55,4200.0],["2019-10-29",1.5,1.55,1.35,1.55,4100.0],["2019-10-30",1.56,1.56,1.55,1.56,9600.0],["2019-10-31",1.56,1.56,1.56,1.56,100.0],["2019-11-01",1.63,1.68,1.63,1.68,2800.0],["2019-11-04",1.67,1.67,1.66,1.66,2000.0],["2019-11-05",1.62,1.68,1.55,1.67,5000.0],["2019-11-06",1.67,1.67,1.67,1.67,100.0],["2019-11-07",1.67,1.67,1.67,1.67,100.0],["2019-11-08",1.6,1.6,1.4,1.41,5800.0],["2019-11-11",1.4,1.4,1.0,1.05,40200.0],["2019-11-12",1.15,1.4,1.1,1.35,22400.0],["2019-11-13",1.3,1.45,1.13,1.34,8600.0],["2019-11-14",1.25,1.25,1.08,1.1,12200.0],["2019-11-15",1.15,1.2,1.05,1.12,17300.0],["2019-11-18",1.49,1.49,1.12,1.27,27300.0],["2019-11-19",1.18,1.27,1.18,1.25,39000.0],["2019-11-20",1.32,1.32,1.25,1.26,14300.0],["2019-11-21",1.25,1.32,1.16,1.25,10000.0],["2019-11-22",1.21,1.5,1.21,1.5,14700.0],["2019-11-25",1.46,1.48,1.4,1.4,14000.0],["2019-11-26",1.41,1.5,1.4,1.5,6200.0],["2019-11-27",1.5,1.5,1.4,1.4,9400.0],["2019-11-29",1.4,1.45,1.4,1.4,1200.0],["2019-12-02",1.44,1.44,1.4,1.4,1400.0],["2019-12-03",1.42,1.44,1.4,1.44,1800.0],["2019-12-04",1.4,1.4,1.4,1.4,5400.0],["2019-12-05",1.45,1.45,1.34,1.34,38100.0],["2019-12-06",1.4,1.4,1.4,1.4,300.0],["2019-12-09",1.4,1.4,1.4,1.4,0.0],["2019-12-10",1.34,1.35,1.3,1.3,7000.0],["2019-12-11",1.28,1.39,1.28,1.39,10300.0],["2019-12-12",1.39,1.39,1.39,1.39,0.0],["2019-12-13",1.41,1.43,1.38,1.43,2000.0],["2019-12-16",1.3,1.35,1.3,1.35,2400.0],["2019-12-17",1.3,1.43,1.25,1.43,10700.0],["2019-12-18",1.43,1.43,1.28,1.4,2700.0],["2019-12-19",1.31,1.35,1.17,1.35,8300.0],["2019-12-20",1.35,1.35,1.15,1.34,11500.0],["2019-12-23",1.23,1.25,1.16,1.2,7900.0],["2019-12-24",1.24,1.24,1.21,1.24,27200.0],["2019-12-26",1.25,1.25,1.15,1.16,23500.0],["2019-12-27",1.16,1.2,1.08,1.08,44100.0],["2019-12-30",1.09,1.12,1.05,1.07,38200.0],["2019-12-31",1.07,1.07,0.96,0.99,454400.0],["2020-01-02",1.04,1.15,1.04,1.12,76700.0],["2020-01-03",1.14,1.25,1.13,1.25,49100.0],["2020-01-06",1.25,1.25,1.18,1.22,11700.0],["2020-01-07",1.2,1.25,1.18,1.18,8400.0],["2020-01-08",1.25,1.25,1.11,1.12,20700.0],["2020-01-09",1.17,1.24,1.12,1.2,36200.0],["2020-01-10",1.16,1.2,1.14,1.15,12600.0],["2020-01-13",1.13,1.13,1.11,1.11,4300.0],["2020-01-14",1.1,1.1,1.05,1.05,19600.0],["2020-01-15",1.13,1.17,1.13,1.17,600.0],["2020-01-16",1.19,1.21,1.19,1.21,1000.0],["2020-01-17",1.21,1.23,1.21,1.23,7400.0],["2020-01-21",1.2,1.2,1.11,1.2,9500.0],["2020-01-22",1.2,1.2,1.18,1.18,800.0],["2020-01-23",1.17,1.2,1.17,1.2,4200.0],["2020-01-24",1.17,1.23,1.17,1.18,7600.0],["2020-01-27",1.18,1.25,1.17,1.25,5500.0],["2020-01-28",1.24,1.25,1.15,1.25,1300.0],["2020-01-29",1.25,1.25,1.25,1.25,0.0],["2020-01-30",1.25,1.25,1.25,1.25,0.0],["2020-01-31",1.25,1.25,1.25,1.25,0.0],["2020-02-03",1.18,1.25,1.09,1.11,9000.0],["2020-02-04",1.11,1.2,1.01,1.15,24600.0],["2020-02-05",1.15,1.2,1.1,1.2,18000.0],["2020-02-06",1.2,1.2,1.11,1.18,6400.0],["2020-02-07",1.18,1.18,1.18,1.18,2500.0],["2020-02-10",1.18,1.18,1.18,1.18,3000.0],["2020-02-11",1.15,1.2,1.13,1.19,16700.0],["2020-02-12",1.11,1.2,1.03,1.2,14100.0],["2020-02-13",1.13,1.2,1.05,1.09,21400.0],["2020-02-14",1.1,1.14,1.1,1.14,10800.0],["2020-02-18",1.14,1.19,1.14,1.19,1800.0],["2020-02-19",1.2,1.2,1.13,1.19,11900.0],["2020-02-20",1.2,1.2,1.17,1.17,8200.0],["2020-02-21",1.17,1.17,1.13,1.14,24600.0],["2020-02-24",1.15,1.22,1.15,1.18,16500.0],["2020-02-25",1.22,1.34,1.17,1.25,44200.0],["2020-02-26",1.24,1.24,1.15,1.15,4400.0],["2020-02-27",1.11,1.19,1.06,1.19,4600.0],["2020-02-28",1.19,1.28,1.13,1.28,28300.0],["2020-03-02",1.27,1.3,1.24,1.28,15200.0],["2020-03-03",1.29,1.5,1.29,1.4,20500.0],["2020-03-04",1.36,1.4,1.25,1.37,22300.0],["2020-03-05",1.35,1.38,1.2,1.38,32000.0],["2020-03-06",1.38,1.39,1.22,1.29,14000.0],["2020-03-09",1.27,1.27,1.14,1.21,21700.0],["2020-03-10",1.22,1.25,1.22,1.25,30300.0],["2020-03-11",1.25,1.25,1.25,1.25,4000.0],["2020-03-12",1.25,1.33,1.24,1.32,11700.0],["2020-03-13",1.26,1.32,1.2,1.23,8300.0],["2020-03-16",1.25,1.25,1.17,1.22,12600.0],["2020-03-17",1.22,1.3,1.2,1.23,8100.0],["2020-03-18",1.22,1.31,1.2,1.23,28300.0],["2020-03-19",1.23,1.25,1.23,1.25,5200.0],["2020-03-20",1.25,1.32,1.0,1.32,37400.0],["2020-03-23",1.32,1.69,1.32,1.6,87900.0],["2020-03-24",1.6,1.66,1.5,1.6,114100.0],["2020-03-25",1.6,1.6,1.5,1.54,68200.0],["2020-03-26",1.55,1.6,1.5,1.6,58100.0],["2020-03-27",1.6,1.6,1.5,1.6,56700.0],["2020-03-30",1.59,1.71,1.35,1.65,55900.0],["2020-03-31",1.75,2.01,1.68,1.95,97900.0],["2020-04-01",1.95,1.99,1.81,1.84,15200.0],["2020-04-02",1.85,1.98,1.83,1.89,65600.0],["2020-04-03",1.88,1.93,1.76,1.9,17100.0],["2020-04-06",1.84,1.89,1.72,1.83,46200.0],["2020-04-07",1.75,1.75,1.65,1.75,27700.0],["2020-04-08",1.75,1.75,1.6,1.67,77900.0],["2020-04-09",1.68,1.69,1.58,1.65,27200.0],["2020-04-13",1.53,1.64,1.52,1.59,34300.0],["2020-04-14",1.59,1.63,1.56,1.6,55400.0],["2020-04-15",1.56,1.63,1.5,1.61,34200.0],["2020-04-16",1.61,1.61,1.47,1.59,30400.0],["2020-04-17",1.45,1.59,1.45,1.59,47300.0],["2020-04-20",1.59,1.59,1.5,1.52,19400.0],["2020-04-21",1.5,1.62,1.48,1.62,66800.0],["2020-04-22",1.63,1.65,1.46,1.51,44600.0],["2020-04-23",1.48,1.55,1.45,1.5,25600.0],["2020-04-24",1.53,1.55,1.48,1.49,14200.0],["2020-04-27",1.5,1.5,1.41,1.46,12600.0],["2020-04-28",1.48,1.7,1.45,1.7,130800.0],["2020-04-29",1.68,1.79,1.6,1.7,221000.0],["2020-04-30",1.7,1.71,1.64,1.69,15000.0],["2020-05-01",1.65,1.65,1.61,1.63,7800.0],["2020-05-04",1.64,1.7,1.63,1.69,15800.0],["2020-05-05",1.69,1.69,1.65,1.67,5700.0],["2020-05-06",1.67,1.71,1.59,1.6,13900.0],["2020-05-07",1.6,1.68,1.55,1.63,21900.0],["2020-05-08",1.65,1.7,1.61,1.63,18500.0],["2020-05-11",1.64,1.69,1.6,1.69,12200.0],["2020-05-12",1.69,1.7,1.64,1.67,31500.0],["2020-05-13",1.67,1.68,1.58,1.65,36000.0],["2020-05-14",1.65,1.7,1.54,1.64,31200.0],["2020-05-15",1.64,1.7,1.58,1.7,32100.0],["2020-05-18",1.68,1.68,1.58,1.58,21700.0],["2020-05-19",1.59,1.65,1.59,1.65,24200.0],["2020-05-20",1.65,1.65,1.58,1.61,21900.0],["2020-05-21",1.58,1.61,1.58,1.61,10900.0],["2020-05-22",1.59,1.61,1.58,1.61,24300.0],["2020-05-26",1.62,1.76,1.61,1.7,127300.0],["2020-05-27",1.7,1.7,1.59,1.68,55000.0],["2020-05-28",1.67,1.7,1.65,1.68,37800.0],["2020-05-29",1.65,1.92,1.65,1.9,192200.0],["2020-06-01",1.99,2.2,1.98,2.15,309200.0],["2020-06-02",2.18,2.21,2.04,2.06,151900.0],["2020-06-03",2.1,2.39,2.1,2.37,298000.0],["2020-06-04",2.4,2.44,2.31,2.44,188500.0],["2020-06-05",2.44,2.69,2.42,2.69,192100.0],["2020-06-08",2.8,2.95,2.73,2.85,189100.0],["2020-06-09",2.9,2.98,2.65,2.65,221300.0],["2020-06-10",2.72,2.72,2.06,2.06,450000.0],["2020-06-11",2.04,2.51,2.0,2.21,133200.0],["2020-06-12",2.26,2.45,2.26,2.39,68800.0],["2020-06-15",2.42,2.6,2.42,2.56,74100.0],["2020-06-16",2.53,2.6,2.45,2.45,58300.0],["2020-06-17",2.47,2.55,2.3,2.45,30000.0],["2020-06-18",2.52,2.53,2.33,2.33,81200.0],["2020-06-19",2.44,2.44,2.23,2.37,42200.0],["2020-06-22",2.38,2.5,2.25,2.5,90700.0],["2020-06-23",2.59,2.65,2.27,2.33,92700.0],["2020-06-24",2.33,2.4,2.3,2.4,49600.0],["2020-06-25",2.4,2.42,2.32,2.4,68700.0],["2020-06-26",2.38,2.42,2.3,2.4,60200.0],["2020-06-29",2.38,2.62,2.35,2.62,122400.0],["2020-06-30",2.65,2.67,2.62,2.64,44100.0],["2020-07-01",2.63,2.65,2.35,2.42,111400.0],["2020-07-02",2.4,2.59,2.31,2.5,52200.0],["2020-07-06",2.49,2.49,2.38,2.38,35800.0],["2020-07-07",2.4,2.4,2.3,2.33,18100.0],["2020-07-08",2.32,2.44,2.3,2.39,68000.0],["2020-07-09",2.4,2.4,2.16,2.24,74300.0],["2020-07-10",2.26,2.3,2.18,2.2,56900.0],["2020-07-13",2.2,2.24,2.16,2.2,79600.0],["2020-07-14",2.21,2.21,2.0,2.15,42700.0],["2020-07-15",2.15,2.15,2.1,2.15,41400.0],["2020-07-16",2.16,2.42,2.16,2.4,56700.0],["2020-07-17",2.45,2.57,2.4,2.44,116900.0],["2020-07-20",2.46,2.57,2.44,2.5,54600.0],["2020-07-21",2.49,2.5,2.28,2.4,36400.0],["2020-07-22",2.4,2.5,2.4,2.5,28700.0],["2020-07-23",2.47,2.65,2.45,2.65,106600.0],["2020-07-24",2.68,2.83,2.67,2.69,156200.0],["2020-07-27",2.65,2.72,2.55,2.65,79100.0],["2020-07-28",2.7,2.7,2.6,2.7,64200.0],["2020-07-29",2.67,2.73,2.6,2.7,37000.0],["2020-07-30",2.66,2.7,2.58,2.62,44800.0],["2020-07-31",2.64,2.73,2.51,2.69,41600.0],["2020-08-03",2.71,2.73,2.51,2.53,45200.0],["2020-08-04",2.64,2.65,2.45,2.5,49000.0],["2020-08-05",2.52,2.64,2.5,2.62,45100.0],["2020-08-06",2.7,2.7,2.43,2.44,199400.0],["2020-08-07",2.57,2.69,2.45,2.45,71700.0],["2020-08-10",2.5,2.67,2.48,2.55,115600.0],["2020-08-11",2.62,2.68,2.57,2.58,111400.0],["2020-08-12",2.58,2.71,2.58,2.68,42900.0],["2020-08-13",2.7,2.9,2.68,2.88,106500.0],["2020-08-14",2.9,3.07,2.8,2.89,163200.0],["2020-08-17",2.97,2.97,2.74,2.82,72000.0],["2020-08-18",2.76,2.8,2.72,2.72,24100.0],["2020-08-19",2.72,2.82,2.67,2.79,72300.0],["2020-08-20",2.8,2.84,2.31,2.43,125600.0],["2020-08-21",2.49,2.55,2.35,2.39,77900.0],["2020-08-24",2.4,2.6,2.4,2.43,45300.0],["2020-08-25",2.41,2.56,2.41,2.5,48800.0],["2020-08-26",2.47,2.54,2.4,2.46,62100.0],["2020-08-27",2.4,2.46,2.32,2.4,83200.0],["2020-08-28",2.39,2.6,2.39,2.56,40800.0],["2020-08-31",2.57,2.6,2.35,2.4,62100.0],["2020-09-01",2.33,2.42,2.25,2.25,68000.0],["2020-09-02",2.25,2.42,2.25,2.41,59700.0],["2020-09-03",2.48,2.54,2.35,2.44,56000.0],["2020-09-04",2.44,2.48,2.19,2.37,176100.0],["2020-09-08",2.44,2.49,2.3,2.49,40300.0],["2020-09-09",2.48,2.62,2.3,2.43,152200.0],["2020-09-10",2.47,2.47,2.3,2.39,22600.0],["2020-09-11",2.29,2.4,2.28,2.4,56100.0],["2020-09-14",2.4,2.4,2.3,2.3,41800.0],["2020-09-15",2.33,2.4,2.33,2.4,58600.0],["2020-09-16",2.4,2.4,2.38,2.4,58100.0],["2020-09-17",2.4,2.4,2.32,2.39,21200.0],["2020-09-18",2.39,2.4,2.32,2.38,59100.0],["2020-09-21",2.38,2.4,2.3,2.37,82300.0],["2020-09-22",2.33,2.37,2.31,2.37,44700.0],["2020-09-23",2.37,2.38,2.31,2.36,19100.0],["2020-09-24",2.37,2.38,2.32,2.38,37300.0],["2020-09-25",2.35,2.38,2.29,2.37,49900.0],["2020-09-28",2.37,2.37,2.25,2.31,51600.0],["2020-09-29",2.35,2.5,2.34,2.49,132200.0],["2020-09-30",2.51,2.62,2.49,2.52,98000.0],["2020-10-01",2.55,2.65,2.53,2.65,82000.0],["2020-10-02",2.48,2.74,2.48,2.69,122700.0],["2020-10-05",2.71,2.86,2.7,2.84,122500.0],["2020-10-06",2.84,2.99,2.59,2.79,287200.0],["2020-10-07",2.83,2.87,2.78,2.85,78400.0],["2020-10-08",2.94,2.99,2.77,2.92,141600.0],["2020-10-09",2.85,2.89,2.58,2.63,179100.0],["2020-10-12",2.59,2.73,2.5,2.55,114800.0],["2020-10-13",2.6,2.6,2.33,2.4,215000.0],["2020-10-14",2.45,2.45,2.33,2.34,144400.0],["2020-10-15",2.4,2.44,2.18,2.4,190300.0],["2020-10-16",2.43,2.44,1.96,2.09,698100.0],["2020-10-19",2.13,2.22,1.97,2.0,375300.0],["2020-10-20",2.1,2.32,2.0,2.27,391000.0],["2020-10-21",2.29,2.35,2.2,2.29,139100.0],["2020-10-22",2.31,2.6,2.31,2.48,216400.0],["2020-10-23",2.48,2.52,2.3,2.51,126300.0],["2020-10-26",2.55,2.55,2.3,2.41,141100.0],["2020-10-27",2.44,2.44,2.22,2.24,127200.0],["2020-10-28",2.26,2.3,2.15,2.17,138900.0],["2020-10-29",2.3,2.3,2.1,2.27,337800.0],["2020-10-30",2.35,2.38,2.13,2.2,128500.0],["2020-11-02",2.21,2.32,2.2,2.29,158000.0],["2020-11-03",2.29,2.35,2.22,2.26,173100.0],["2020-11-04",2.27,2.3,2.03,2.03,232300.0],["2020-11-05",2.02,2.16,2.02,2.15,171000.0],["2020-11-06",2.15,2.25,2.1,2.15,198300.0],["2020-11-09",2.31,2.37,2.18,2.35,448200.0],["2020-11-10",2.37,2.49,2.36,2.39,296500.0],["2020-11-11",2.39,2.63,2.39,2.48,242900.0],["2020-11-12",2.49,2.64,2.31,2.35,347700.0],["2020-11-13",2.43,2.47,2.26,2.26,183700.0],["2020-11-16",2.29,2.4,2.25,2.33,124500.0],["2020-11-17",2.3,2.33,2.22,2.29,133600.0],["2020-11-18",2.3,2.36,2.26,2.33,87700.0],["2020-11-19",2.32,2.33,2.25,2.32,88400.0],["2020-11-20",2.32,2.32,2.2,2.29,109600.0],["2020-11-23",2.29,2.53,2.18,2.42,376100.0],["2020-11-24",2.37,2.58,2.37,2.46,329400.0],["2020-11-25",2.55,2.58,2.45,2.57,256600.0],["2020-11-27",2.58,2.61,2.5,2.59,132000.0],["2020-11-30",2.62,2.78,2.4,2.48,557200.0],["2020-12-01",2.25,2.4,2.21,2.3,2018500.0],["2020-12-02",2.3,2.33,2.17,2.28,595600.0],["2020-12-03",2.32,2.4,2.25,2.3,654000.0],["2020-12-04",2.4,2.57,2.28,2.51,1806600.0],["2020-12-07",2.65,2.78,2.43,2.63,2081100.0],["2020-12-08",2.9,3.37,2.67,3.21,5970700.0],["2020-12-09",3.26,3.99,3.26,3.72,5237200.0],["2020-12-10",3.89,4.0,3.23,3.48,3842000.0],["2020-12-11",3.6,3.61,3.13,3.59,2333100.0],["2020-12-14",3.78,3.8,3.29,3.47,1428000.0],["2020-12-15",3.47,3.49,3.2,3.33,1332900.0],["2020-12-16",3.3,3.35,3.07,3.25,1531600.0],["2020-12-17",3.27,3.28,3.05,3.18,1251300.0],["2020-12-18",3.22,3.48,3.13,3.33,1420900.0],["2020-12-21",3.58,3.7,3.36,3.42,1831600.0],["2020-12-22",3.6,3.75,3.54,3.6,1484200.0],["2020-12-23",3.65,3.75,3.5,3.65,844000.0],["2020-12-24",3.67,3.81,3.58,3.64,551200.0],["2020-12-28",3.72,3.72,3.26,3.47,1416700.0],["2020-12-29",3.46,3.48,3.26,3.43,625700.0],["2020-12-30",3.36,3.45,3.31,3.33,414200.0],["2020-12-31",3.34,3.38,3.21,3.3,565300.0],["2021-01-04",3.57,3.6,3.32,3.44,1442700.0],["2021-01-05",3.5,3.62,3.4,3.57,1736600.0],["2021-01-06",3.74,4.28,3.52,3.85,5681300.0],["2021-01-07",4.02,4.15,3.88,4.1,2241100.0],["2021-01-08",4.21,4.25,3.8,3.95,1385800.0],["2021-01-11",3.95,4.19,3.8,4.17,1631900.0],["2021-01-12",4.24,5.75,4.2,5.42,6947000.0],["2021-01-13",5.94,8.98,5.84,7.28,37212400.0],["2021-01-14",7.75,7.83,6.05,6.7,12295000.0],["2021-01-15",6.7,7.18,6.5,6.83,5109800.0],["2021-01-19",7.07,7.55,6.81,7.07,5406300.0],["2021-01-20",7.1,7.12,6.32,6.47,3735700.0],["2021-01-21",6.55,6.57,5.69,5.9,3683900.0],["2021-01-22",5.78,6.0,5.61,5.78,1451200.0],["2021-01-25",5.84,5.96,4.72,5.83,4698900.0],["2021-01-26",6.07,6.08,5.6,5.81,1849700.0],["2021-01-27",5.56,5.84,5.32,5.55,1683200.0],["2021-01-28",5.7,5.75,5.26,5.4,1619500.0],["2021-01-29",5.39,5.5,5.14,5.25,1230100.0],["2021-02-01",5.31,5.48,4.7,5.4,2040500.0],["2021-02-02",5.52,6.2,5.3,6.14,4286000.0],["2021-02-03",6.3,7.0,6.15,6.72,4019900.0],["2021-02-04",7.45,8.0,7.04,7.34,6180500.0],["2021-02-05",7.44,7.64,6.9,7.19,3292200.0],["2021-02-08",7.47,7.49,7.02,7.4,2201300.0],["2021-02-09",7.5,8.1,7.32,7.91,4224900.0],["2021-02-10",8.1,8.15,7.44,7.75,2953800.0],["2021-02-11",8.25,9.9,8.0,9.61,9764700.0],["2021-02-12",8.81,9.59,8.5,9.32,3067200.0],["2021-02-16",9.9,9.95,8.5,8.96,4162700.0],["2021-02-17",8.31,8.44,7.08,7.86,3874700.0],["2021-02-18",7.8,8.1,7.4,7.66,1837100.0],["2021-02-19",7.73,8.25,7.55,7.7,2183100.0],["2021-02-22",8.0,8.69,7.73,8.2,3512500.0],["2021-02-23",7.83,7.92,6.79,7.48,2693100.0],["2021-02-24",7.61,7.82,7.4,7.46,1463900.0],["2021-02-25",7.39,7.67,7.01,7.36,1749300.0],["2021-02-26",7.3,7.42,6.82,6.99,1706300.0],["2021-03-01",7.23,7.55,7.07,7.17,1798400.0],["2021-03-02",7.12,7.9,7.06,7.74,3615100.0],["2021-03-03",7.85,7.89,7.09,7.16,1864700.0],["2021-03-04",7.1,7.23,6.25,6.67,2937100.0],["2021-03-05",6.57,6.91,5.18,6.91,3215700.0],["2021-03-08",6.85,6.99,6.03,6.04,1902400.0],["2021-03-09",6.56,6.64,6.24,6.35,1463000.0],["2021-03-10",6.51,6.62,6.22,6.32,1808100.0],["2021-03-11",6.53,6.78,6.15,6.78,3396200.0],["2021-03-12",5.74,6.0,5.66,5.86,12780200.0],["2021-03-15",5.93,6.57,5.86,6.5,5921000.0],["2021-03-16",6.48,6.5,6.0,6.21,2571300.0],["2021-03-17",6.08,6.1,5.82,6.01,2952100.0],["2021-03-18",6.0,6.02,5.72,5.74,3745500.0],["2021-03-19",5.9,6.35,5.75,6.31,5838400.0],["2021-03-22",6.31,6.78,6.22,6.66,3122500.0],["2021-03-23",6.75,6.75,6.15,6.44,2748900.0],["2021-03-24",6.33,6.35,5.78,5.8,3703800.0],["2021-03-25",5.74,6.01,5.5,6.0,2517800.0],["2021-03-26",6.02,6.12,5.77,5.91,2300200.0],["2021-03-29",5.92,5.93,5.39,5.6,2564700.0],["2021-03-30",5.62,5.76,5.3,5.64,2319700.0],["2021-03-31",5.81,6.07,5.75,5.92,2042900.0],["2021-04-01",6.24,6.5,6.13,6.22,2818800.0],["2021-04-05",6.3,6.56,6.24,6.44,2179500.0],["2021-04-06",6.46,6.78,6.26,6.65,2481000.0],["2021-04-07",6.73,7.73,6.55,7.19,9161900.0],["2021-04-08",7.37,7.56,7.01,7.5,4325400.0],["2021-04-09",7.52,7.78,7.12,7.31,2711300.0],["2021-04-12",7.3,7.8,7.22,7.68,3117300.0],["2021-04-13",7.69,7.88,7.2,7.44,2315600.0],["2021-04-14",7.44,7.59,7.18,7.24,2173400.0],["2021-04-15",7.24,7.25,6.9,7.05,1868100.0],["2021-04-16",7.07,7.07,6.61,6.65,2068500.0],["2021-04-19",6.65,6.79,6.33,6.68,1402100.0],["2021-04-20",6.61,6.67,6.32,6.59,1475000.0],["2021-04-21",6.5,6.87,6.37,6.85,1364700.0],["2021-04-22",6.95,7.17,6.71,6.83,1914800.0],["2021-04-23",6.87,7.18,6.83,7.11,1360700.0],["2021-04-26",7.15,7.36,7.06,7.29,1453100.0],["2021-04-27",7.33,7.35,7.02,7.03,1164100.0],["2021-04-28",7.0,7.39,6.86,7.29,1807200.0],["2021-04-29",7.35,7.35,6.96,7.14,1669500.0],["2021-04-30",7.07,7.51,7.04,7.39,2269500.0],["2021-05-03",7.51,7.6,6.86,7.16,3599400.0],["2021-05-04",7.02,7.07,6.69,6.92,1749300.0],["2021-05-05",6.97,7.12,6.77,6.8,1170700.0],["2021-05-06",6.75,6.97,6.52,6.74,1531000.0],["2021-05-07",6.74,7.03,6.63,6.91,1145300.0],["2021-05-10",6.86,7.13,6.73,6.86,1705400.0],["2021-05-11",6.55,6.67,6.25,6.63,2994600.0],["2021-05-12",6.51,6.69,6.03,6.09,2282800.0],["2021-05-13",6.18,6.45,5.81,5.99,2845300.0],["2021-05-14",6.12,6.29,6.02,6.2,1861300.0],["2021-05-17",6.27,6.44,6.15,6.34,1437400.0],["2021-05-18",6.37,6.52,6.28,6.28,1073000.0],["2021-05-19",6.1,6.24,5.95,6.22,1214000.0],["2021-05-20",6.35,6.59,6.31,6.36,1817200.0],["2021-05-21",6.43,6.47,6.27,6.38,889600.0],["2021-05-24",6.38,6.41,6.24,6.29,944800.0],["2021-05-25",6.27,6.62,6.25,6.33,1576000.0],["2021-05-26",6.39,6.66,6.38,6.58,1721100.0],["2021-05-27",6.62,7.07,6.61,6.99,2591800.0],["2021-05-28",7.04,7.04,6.73,6.86,1149900.0],["2021-06-01",6.9,7.22,6.86,7.07,2628300.0],["2021-06-02",7.09,7.1,6.86,6.9,1413800.0],["2021-06-03",6.91,6.94,6.76,6.77,1068800.0],["2021-06-04",6.82,6.89,6.53,6.54,1433200.0],["2021-06-07",6.74,6.85,6.58,6.75,1834500.0],["2021-06-08",6.76,6.88,6.58,6.74,1168300.0],["2021-06-09",6.8,7.64,6.73,7.32,5256500.0],["2021-06-10",7.39,7.44,6.91,7.02,2560100.0],["2021-06-11",7.06,7.37,7.05,7.16,1328800.0],["2021-06-14",7.17,7.6,7.17,7.37,2259500.0],["2021-06-15",7.44,7.48,6.91,7.19,2079000.0],["2021-06-16",7.19,7.52,7.16,7.44,1541100.0],["2021-06-17",7.32,7.75,7.25,7.38,2211400.0],["2021-06-18",7.37,8.01,7.37,7.92,4649300.0],["2021-06-21",8.15,8.4,7.57,7.76,3543800.0],["2021-06-22",7.74,8.54,7.74,8.51,6355900.0],["2021-06-23",8.67,8.83,8.29,8.64,4635900.0],["2021-06-24",8.82,8.85,8.44,8.75,2708300.0],["2021-06-25",8.79,9.24,8.7,9.0,10834100.0],["2021-06-28",9.25,9.29,8.42,8.53,3601100.0],["2021-06-29",8.55,8.95,8.15,8.79,5442900.0],["2021-06-30",9.45,10.37,8.75,9.79,15401600.0],["2021-07-01",9.65,9.79,9.05,9.55,3976600.0],["2021-07-02",9.45,9.58,8.81,9.06,3772700.0],["2021-07-06",8.91,9.0,8.4,8.6,2399700.0],["2021-07-07",8.38,8.67,8.18,8.33,2120700.0],["2021-07-08",8.09,8.27,7.96,8.13,1977400.0],["2021-07-09",8.14,8.32,7.97,8.28,2016900.0],["2021-07-12",8.4,8.74,8.32,8.35,2206400.0],["2021-07-13",8.33,8.33,7.87,7.9,2173600.0],["2021-07-14",7.91,7.92,7.37,7.42,2735900.0],["2021-07-15",7.34,7.77,7.27,7.39,2063300.0],["2021-07-16",7.5,7.58,7.05,7.08,1708200.0],["2021-07-19",6.93,7.68,6.8,7.48,4961000.0],["2021-07-20",7.5,7.69,7.3,7.6,2170900.0],["2021-07-21",7.7,7.86,7.54,7.62,1333200.0],["2021-07-22",7.61,7.61,7.25,7.45,1513800.0],["2021-07-23",7.45,7.45,7.16,7.36,1060500.0],["2021-07-26",7.36,7.42,7.2,7.24,910900.0],["2021-07-27",7.25,7.25,6.87,7.05,2002500.0],["2021-07-28",7.04,7.23,6.95,7.08,2016100.0],["2021-07-29",7.14,7.39,7.0,7.28,1641600.0],["2021-07-30",7.12,7.12,6.73,6.77,2568900.0],["2021-08-02",6.85,7.23,6.85,7.01,1332400.0],["2021-08-03",7.06,7.17,6.86,7.05,1100100.0],["2021-08-04",7.01,7.1,6.88,6.9,1272500.0],["2021-08-05",6.9,7.34,6.83,7.26,1342000.0],["2021-08-06",7.35,7.38,7.08,7.27,1242100.0],["2021-08-09",7.32,7.54,7.17,7.3,1400400.0],["2021-08-10",7.37,7.62,7.26,7.54,1752200.0],["2021-08-11",7.56,7.61,7.13,7.38,2614400.0],["2021-08-12",7.4,7.4,7.21,7.33,1133300.0],["2021-08-13",7.44,7.44,7.12,7.16,1857400.0],["2021-08-16",7.2,7.2,6.82,7.04,3932600.0],["2021-08-17",7.27,7.35,6.62,7.11,4076600.0],["2021-08-18",7.07,7.8,7.07,7.38,4295700.0],["2021-08-19",7.42,7.42,7.1,7.12,1910500.0],["2021-08-20",7.04,7.28,7.01,7.16,1872900.0],["2021-08-23",7.42,7.87,7.28,7.55,3403600.0],["2021-08-24",7.55,7.68,7.28,7.41,2364400.0],["2021-08-25",7.45,7.93,7.45,7.47,3434600.0],["2021-08-26",7.49,7.78,7.3,7.36,2435800.0],["2021-08-27",7.41,7.52,7.32,7.47,1434000.0],["2021-08-30",7.53,7.64,7.41,7.44,1546900.0],["2021-08-31",7.45,7.48,7.22,7.35,2140000.0],["2021-09-01",7.38,7.59,7.28,7.41,3297900.0],["2021-09-02",7.44,7.54,7.1,7.12,2778800.0],["2021-09-03",7.12,7.24,6.91,7.21,2692200.0],["2021-09-07",7.23,7.37,7.05,7.09,1839400.0],["2021-09-08",7.03,7.04,6.71,6.89,3302900.0],["2021-09-09",6.9,7.12,6.86,7.04,1879100.0],["2021-09-10",7.02,7.14,6.87,6.89,2377600.0],["2021-09-13",6.97,6.98,6.73,6.74,2048900.0],["2021-09-14",6.75,6.78,6.33,6.38,3776200.0],["2021-09-15",6.4,6.45,6.24,6.38,2384800.0],["2021-09-16",6.4,6.5,6.24,6.34,2684400.0],["2021-09-17",6.3,6.43,6.27,6.29,4533300.0],["2021-09-20",6.06,6.2,5.91,6.12,3057200.0],["2021-09-21",6.2,6.3,6.02,6.2,2023800.0],["2021-09-22",6.32,6.32,6.12,6.13,1554100.0],["2021-09-23",6.45,6.54,6.24,6.27,3074200.0],["2021-09-24",6.21,6.38,6.08,6.3,1905300.0],["2021-09-27",6.45,6.65,6.41,6.47,2266800.0],["2021-09-28",6.5,6.57,6.2,6.24,2592300.0],["2021-09-29",6.3,6.31,6.06,6.18,1910400.0],["2021-09-30",6.18,6.18,6.01,6.15,1733600.0],["2021-10-01",6.14,6.16,6.01,6.14,1309200.0],["2021-10-04",6.09,6.16,5.97,6.0,1726000.0],["2021-10-05",6.05,6.13,5.96,6.12,1800600.0],["2021-10-06",6.04,6.14,5.87,5.96,1595000.0],["2021-10-07",6.0,6.25,6.0,6.12,1476400.0],["2021-10-08",6.12,6.2,6.03,6.16,1075600.0],["2021-10-11",6.18,6.3,6.08,6.1,1060900.0],["2021-10-12",6.12,6.16,6.02,6.11,1090800.0],["2021-10-13",6.14,6.15,5.99,6.11,1424300.0],["2021-10-14",6.13,6.23,6.09,6.16,1092000.0],["2021-10-15",6.23,6.31,6.16,6.19,1126100.0],["2021-10-18",6.14,6.54,6.12,6.25,2420100.0],["2021-10-19",6.25,6.33,6.18,6.27,1510700.0],["2021-10-20",6.24,6.39,6.2,6.32,904500.0],["2021-10-21",6.34,6.44,6.29,6.34,1467800.0],["2021-10-22",6.3,6.32,6.15,6.22,1202700.0],["2021-10-25",6.2,6.55,6.12,6.52,4101500.0],["2021-10-26",6.6,6.62,6.25,6.25,2355600.0],["2021-10-27",6.26,6.27,6.0,6.01,2122400.0],["2021-10-28",6.02,6.1,5.96,6.06,1388000.0],["2021-10-29",6.06,6.17,5.99,6.04,1052300.0],["2021-11-01",6.05,6.34,6.05,6.25,1383600.0],["2021-11-02",6.22,6.3,6.07,6.28,1121400.0],["2021-11-03",6.27,6.51,6.23,6.42,1289800.0],["2021-11-04",6.5,6.71,6.46,6.52,1981500.0],["2021-11-05",6.59,6.83,6.53,6.65,1644400.0],["2021-11-08",6.76,6.91,6.67,6.8,1641200.0],["2021-11-09",6.81,6.89,6.59,6.84,2052200.0],["2021-11-10",6.76,6.86,6.59,6.78,2324300.0],["2021-11-11",6.78,6.98,6.62,6.97,2188800.0],["2021-11-12",6.99,7.3,6.82,7.12,2916000.0],["2021-11-15",7.21,7.4,7.04,7.28,4406800.0],["2021-11-16",7.55,7.55,6.55,6.94,7500700.0],["2021-11-17",6.77,6.92,6.57,6.72,3205900.0],["2021-11-18",6.66,6.91,6.51,6.72,2211000.0],["2021-11-19",6.7,6.78,6.33,6.35,2946000.0],["2021-11-22",6.4,6.42,6.0,6.05,2922300.0],["2021-11-23",6.05,6.18,5.8,6.17,2854700.0],["2021-11-24",6.11,6.32,6.02,6.24,1206600.0],["2021-11-26",6.08,6.25,6.07,6.25,878200.0],["2021-11-29",6.27,6.33,6.1,6.24,1255700.0],["2021-11-30",6.21,6.29,5.9,6.2,4291600.0],["2021-12-01",6.18,6.25,5.91,6.05,4002800.0],["2021-12-02",6.05,6.1,5.66,5.95,3959400.0],["2021-12-03",5.91,5.93,5.3,5.43,6548000.0],["2021-12-06",5.45,5.57,5.34,5.55,2465700.0],["2021-12-07",5.64,5.84,5.58,5.79,2204700.0],["2021-12-08",5.86,6.11,5.79,6.04,1580300.0],["2021-12-09",6.0,6.08,5.87,5.92,1421200.0],["2021-12-10",5.95,6.05,5.65,5.72,2326100.0],["2021-12-13",5.7,5.77,5.45,5.51,2159800.0],["2021-12-14",5.49,5.69,5.46,5.53,1222100.0],["2021-12-15",5.54,5.72,5.38,5.68,1319600.0],["2021-12-16",5.75,5.8,5.53,5.6,1243000.0],["2021-12-17",5.6,5.66,5.43,5.58,1603500.0],["2021-12-20",5.46,5.46,5.23,5.41,1839100.0],["2021-12-21",5.5,5.54,5.37,5.45,1402900.0],["2021-12-22",5.5,5.64,5.42,5.54,1300300.0],["2021-12-23",5.58,5.67,5.43,5.59,1286200.0],["2021-12-27",5.62,5.73,5.55,5.67,918900.0],["2021-12-28",5.7,5.73,5.48,5.49,1137900.0],["2021-12-29",5.53,5.54,5.24,5.3,2035800.0],["2021-12-30",5.3,5.49,5.27,5.36,1745900.0],["2021-12-31",5.4,5.48,5.28,5.45,2311300.0],["2022-01-03",5.53,5.58,5.43,5.46,1023100.0],["2022-01-04",5.47,5.53,5.3,5.49,1229000.0],["2022-01-05",5.45,5.55,5.16,5.18,1685600.0],["2022-01-06",5.21,5.25,4.82,5.14,2470900.0],["2022-01-07",5.17,5.2,4.96,4.98,1587300.0],["2022-01-10",5.04,5.05,4.78,4.94,1798300.0],["2022-01-11",4.92,5.09,4.82,5.08,1601100.0],["2022-01-12",5.12,5.23,4.89,4.99,1836200.0],["2022-01-13",5.04,5.05,4.87,4.89,1157800.0],["2022-01-14",4.86,4.91,4.67,4.79,1958600.0],["2022-01-18",4.74,4.74,4.59,4.61,1868100.0],["2022-01-19",4.59,4.61,4.35,4.42,2929900.0],["2022-01-20",4.43,4.54,4.31,4.34,2244800.0],["2022-01-21",4.34,4.36,4.12,4.16,2424200.0],["2022-01-24",4.09,4.51,3.95,4.49,4044100.0],["2022-01-25",4.41,4.44,4.23,4.29,1557800.0],["2022-01-26",4.37,4.38,4.09,4.16,1841300.0],["2022-01-27",4.26,4.26,4.05,4.08,1631300.0],["2022-01-28",4.19,4.29,4.0,4.28,1668600.0],["2022-01-31",4.28,4.65,4.28,4.64,2094500.0],["2022-02-01",4.7,4.73,4.54,4.65,2093300.0],["2022-02-02",4.66,4.74,4.23,4.33,2662800.0],["2022-02-03",4.23,4.4,4.18,4.21,1615400.0],["2022-02-04",4.24,4.39,4.16,4.34,1312600.0],["2022-02-07",4.48,4.51,4.35,4.46,1531700.0],["2022-02-08",4.77,4.85,4.52,4.62,2964100.0],["2022-02-09",4.65,4.94,4.62,4.89,2152700.0],["2022-02-10",4.77,5.12,4.77,4.85,2909500.0],["2022-02-11",5.03,5.03,4.68,4.78,1819300.0],["2022-02-14",4.94,4.94,4.59,4.64,3084400.0],["2022-02-15",4.64,4.91,4.39,4.86,4237700.0],["2022-02-16",4.87,4.89,4.64,4.76,2296400.0],["2022-02-17",4.7,4.73,4.5,4.51,1663600.0],["2022-02-18",4.57,4.57,4.24,4.26,3142200.0],["2022-02-22",4.23,4.28,4.05,4.16,2598800.0],["2022-02-23",4.2,4.3,4.07,4.08,1704500.0],["2022-02-24",4.15,4.47,4.06,4.45,3526100.0],["2022-02-25",4.49,4.53,4.34,4.45,2194800.0],["2022-02-28",4.55,4.72,4.51,4.71,2584500.0],["2022-03-01",4.72,4.78,4.6,4.77,2059700.0],["2022-03-02",4.88,4.99,4.79,4.97,2154800.0],["2022-03-03",5.05,5.06,4.85,4.98,1758700.0],["2022-03-04",4.97,4.99,4.69,4.83,1956300.0],["2022-03-07",4.98,5.02,4.76,4.79,2090700.0],["2022-03-08",4.85,4.85,4.37,4.4,2875900.0],["2022-03-09",4.53,4.77,4.48,4.76,1833600.0],["2022-03-10",4.62,4.76,4.6,4.75,919900.0],["2022-03-11",4.77,4.78,4.54,4.58,1211500.0],["2022-03-14",4.57,4.66,4.39,4.42,1369000.0],["2022-03-15",4.41,4.47,4.3,4.43,868400.0],["2022-03-16",4.48,4.73,4.46,4.71,1628100.0],["2022-03-17",4.7,5.01,4.64,4.95,1843800.0],["2022-03-18",4.89,5.08,4.86,5.02,1461300.0],["2022-03-21",4.99,5.0,4.73,4.81,1193400.0],["2022-03-22",4.81,4.98,4.81,4.91,1031200.0],["2022-03-23",4.94,4.96,4.74,4.79,1020000.0],["2022-03-24",4.79,4.8,4.7,4.78,828800.0],["2022-03-25",4.75,4.81,4.67,4.75,947800.0],["2022-03-28",4.75,4.8,4.68,4.8,756300.0],["2022-03-29",4.8,5.05,4.79,4.87,1686100.0],["2022-03-30",4.84,4.86,4.75,4.8,1016400.0],["2022-03-31",4.8,4.83,4.75,4.8,990400.0],["2022-04-01",4.81,4.81,4.58,4.67,2032900.0],["2022-04-04",4.7,4.76,4.64,4.64,1493400.0],["2022-04-05",4.63,4.63,4.44,4.44,1419200.0],["2022-04-06",4.37,4.4,4.24,4.29,1550600.0],["2022-04-07",4.31,4.38,4.18,4.35,998400.0],["2022-04-08",4.29,4.35,4.25,4.26,1065500.0],["2022-04-11",4.29,4.39,4.19,4.3,1339900.0],["2022-04-12",4.35,4.51,4.24,4.26,1309400.0],["2022-04-13",4.26,4.38,4.24,4.36,1120800.0],["2022-04-14",4.37,4.39,4.29,4.31,760900.0],["2022-04-18",4.3,4.31,4.21,4.25,1121600.0],["2022-04-19",4.24,4.43,4.23,4.39,1323100.0],["2022-04-20",4.39,4.51,4.35,4.36,684900.0],["2022-04-21",4.37,4.45,4.19,4.24,1148900.0],["2022-04-22",4.22,4.32,4.16,4.19,869000.0],["2022-04-25",4.16,4.29,4.11,4.28,932100.0],["2022-04-26",4.23,4.27,4.08,4.08,977500.0],["2022-04-27",4.1,4.17,4.02,4.1,995900.0],["2022-04-28",4.14,4.18,4.02,4.12,1171800.0],["2022-04-29",4.1,4.2,4.04,4.05,759500.0],["2022-05-02",4.03,4.2,4.0,4.19,1137200.0],["2022-05-03",4.19,4.3,4.15,4.22,690200.0],["2022-05-04",4.23,4.32,4.11,4.31,938800.0],["2022-05-05",4.25,4.27,4.09,4.17,1245100.0],["2022-05-06",4.16,4.16,4.04,4.1,1126100.0],["2022-05-09",4.02,4.06,3.83,3.85,2404700.0],["2022-05-10",3.92,3.92,3.71,3.79,1551600.0],["2022-05-11",3.77,3.81,3.55,3.61,1945200.0],["2022-05-12",3.55,3.76,3.52,3.68,1422400.0],["2022-05-13",3.78,3.87,3.73,3.77,1312000.0],["2022-05-16",3.8,3.85,3.72,3.78,909600.0],["2022-05-17",3.87,4.04,3.87,4.02,1608300.0],["2022-05-18",3.94,3.96,3.79,3.83,955000.0],["2022-05-19",3.78,3.85,3.64,3.74,1515800.0],["2022-05-20",3.81,3.84,3.62,3.79,2063800.0],["2022-05-23",3.84,3.92,3.75,3.92,1838100.0],["2022-05-24",3.85,3.97,3.67,3.95,2012200.0],["2022-05-25",3.96,4.24,3.95,4.17,2142300.0],["2022-05-26",4.18,4.46,4.18,4.29,1403300.0],["2022-05-27",4.33,4.54,4.31,4.45,1867500.0],["2022-05-31",4.39,4.48,4.33,4.42,1238900.0],["2022-06-01",4.48,4.48,4.15,4.26,1236600.0],["2022-06-02",4.28,4.42,4.23,4.39,732700.0],["2022-06-03",4.39,4.39,4.23,4.28,582600.0],["2022-06-06",4.33,4.37,4.24,4.28,696500.0],["2022-06-07",4.22,4.59,4.18,4.57,1791300.0],["2022-06-08",4.5,4.58,4.38,4.42,863900.0],["2022-06-09",4.41,4.55,4.34,4.48,939400.0],["2022-06-10",4.35,4.53,4.33,4.35,1277700.0],["2022-06-13",4.16,4.21,3.97,4.05,1283700.0],["2022-06-14",4.05,4.11,4.01,4.03,921200.0],["2022-06-15",4.09,4.19,4.04,4.1,1077700.0],["2022-06-16",4.02,4.02,3.76,3.79,1641300.0],["2022-06-17",3.84,4.04,3.82,4.0,1374800.0],["2022-06-21",4.05,4.18,4.0,4.04,1238400.0],["2022-06-22",4.01,4.09,3.96,3.98,1036600.0],["2022-06-23",4.0,4.16,4.0,4.15,1546400.0],["2022-06-24",4.17,4.27,4.15,4.2,2911800.0],["2022-06-27",4.22,4.26,4.11,4.15,717800.0],["2022-06-28",4.14,4.23,4.08,4.1,1060200.0],["2022-06-29",4.15,4.17,3.92,4.07,2611400.0],["2022-06-30",4.36,4.36,3.81,3.85,4098200.0],["2022-07-01",3.85,4.23,3.84,4.15,2525300.0],["2022-07-05",4.05,4.13,3.96,4.11,1033000.0],["2022-07-06",4.09,4.26,4.09,4.21,1709800.0],["2022-07-07",4.22,4.42,4.22,4.41,1369900.0],["2022-07-08",4.36,4.5,4.33,4.49,1004200.0],["2022-07-11",4.46,4.51,4.39,4.43,1052100.0],["2022-07-12",4.4,4.46,4.27,4.31,856400.0],["2022-07-13",4.25,4.4,4.23,4.34,546200.0],["2022-07-14",4.27,4.43,4.23,4.4,889800.0],["2022-07-15",4.46,4.59,4.41,4.52,855300.0],["2022-07-18",4.55,4.65,4.44,4.46,1218400.0],["2022-07-19",4.55,4.61,4.51,4.55,602900.0],["2022-07-20",4.52,4.78,4.51,4.73,1328600.0],["2022-07-21",4.72,4.95,4.7,4.94,994600.0],["2022-07-22",4.88,4.93,4.79,4.8,1153000.0],["2022-07-25",4.83,4.88,4.7,4.84,677400.0],["2022-07-26",4.81,4.81,4.6,4.63,1042400.0],["2022-07-27",4.66,4.66,4.52,4.63,861400.0],["2022-07-28",4.63,4.76,4.6,4.75,700400.0],["2022-07-29",4.72,4.94,4.7,4.88,1120400.0],["2022-08-01",4.89,4.97,4.81,4.95,920000.0],["2022-08-02",4.98,5.32,4.95,5.23,1605900.0],["2022-08-03",5.28,5.6,5.25,5.46,2235100.0],["2022-08-04",5.5,5.51,5.17,5.39,1399900.0],["2022-08-05",5.24,5.47,5.24,5.45,999300.0],["2022-08-08",5.52,5.62,5.44,5.59,1259900.0],["2022-08-09",5.78,5.79,5.39,5.46,2863100.0],["2022-08-10",5.55,5.98,5.55,5.88,2274800.0],["2022-08-11",5.9,6.06,5.85,5.91,1662600.0],["2022-08-12",5.99,6.02,5.89,5.98,1672600.0],["2022-08-15",5.85,5.88,4.88,5.4,7575700.0],["2022-08-16",4.87,4.88,4.28,4.76,8156500.0],["2022-08-17",4.55,4.71,4.48,4.6,3282900.0],["2022-08-18",4.55,4.72,4.51,4.56,1741100.0],["2022-08-19",4.49,4.53,4.33,4.36,1560000.0],["2022-08-22",4.26,4.29,4.08,4.11,1764500.0],["2022-08-23",4.12,4.22,4.1,4.13,1042300.0],["2022-08-24",4.11,4.17,4.1,4.15,1073900.0],["2022-08-25",4.18,4.21,4.1,4.15,867600.0],["2022-08-26",4.16,4.16,3.89,3.93,1622900.0],["2022-08-29",3.89,4.1,3.88,4.0,1745500.0],["2022-08-30",4.01,4.03,3.85,3.87,1100800.0],["2022-08-31",3.82,3.86,3.73,3.81,1478500.0],["2022-09-01",3.76,3.83,3.61,3.71,2386300.0],["2022-09-02",3.73,3.77,3.61,3.63,932100.0],["2022-09-06",3.52,3.63,3.5,3.53,1443400.0],["2022-09-07",3.5,3.58,3.43,3.54,1216700.0],["2022-09-08",3.54,3.65,3.47,3.63,1083300.0],["2022-09-09",3.68,3.92,3.67,3.83,1750700.0],["2022-09-12",3.86,3.92,3.83,3.88,682900.0],["2022-09-13",3.72,3.75,3.64,3.67,1141200.0],["2022-09-14",3.7,3.71,3.59,3.62,751200.0],["2022-09-15",3.6,3.7,3.58,3.6,856500.0],["2022-09-16",3.55,3.57,3.44,3.47,1048300.0],["2022-09-19",3.45,3.48,3.39,3.44,763400.0],["2022-09-20",3.41,3.43,3.2,3.22,1765900.0],["2022-09-21",3.26,3.32,3.2,3.22,1003200.0],["2022-09-22",3.3,3.3,3.16,3.25,1397600.0],["2022-09-23",3.17,3.27,3.15,3.22,1192300.0],["2022-09-26",3.19,3.27,3.07,3.08,906400.0],["2022-09-27",3.09,3.18,3.06,3.06,1632800.0],["2022-09-28",3.06,3.15,3.03,3.13,1869200.0],["2022-09-29",3.05,3.09,2.91,2.96,977600.0],["2022-09-30",2.94,3.04,2.9,2.93,1417700.0],["2022-10-03",2.98,2.99,2.86,2.92,1059200.0],["2022-10-04",2.97,3.07,2.91,3.05,2037900.0],["2022-10-05",3.09,3.17,2.91,3.16,2135300.0],["2022-10-06",3.25,3.39,3.12,3.31,2364900.0],["2022-10-07",3.26,3.3,3.06,3.11,1325900.0],["2022-10-10",3.1,3.11,2.96,2.98,874200.0],["2022-10-11",2.99,3.08,2.92,3.01,1257100.0],["2022-10-12",3.05,3.05,2.94,2.99,923200.0],["2022-10-13",2.96,3.11,2.89,3.09,1805500.0],["2022-10-14",3.12,3.18,2.98,2.99,949200.0],["2022-10-17",3.1,3.17,2.99,3.16,1869200.0],["2022-10-18",3.23,3.25,3.13,3.14,589300.0],["2022-10-19",3.1,3.12,3.05,3.07,585400.0],["2022-10-20",3.09,3.22,3.07,3.09,944300.0],["2022-10-21",3.12,3.17,3.07,3.15,639000.0],["2022-10-24",3.2,3.21,3.12,3.17,694400.0],["2022-10-25",3.18,3.25,3.16,3.2,833900.0],["2022-10-26",3.31,3.35,3.21,3.24,1068100.0],["2022-10-27",3.28,3.33,3.2,3.21,817000.0],["2022-10-28",3.26,3.26,3.14,3.2,808000.0],["2022-10-31",3.19,3.31,3.16,3.25,771900.0],["2022-11-01",3.28,3.32,3.21,3.28,901300.0],["2022-11-02",3.27,3.3,3.13,3.17,732100.0],["2022-11-03",3.12,3.13,3.0,3.02,864400.0],["2022-11-04",3.08,3.1,3.0,3.08,537800.0],["2022-11-07",3.14,3.28,3.11,3.24,1149600.0],["2022-11-08",3.22,3.23,3.11,3.16,862900.0],["2022-11-09",3.16,3.17,2.96,2.98,972900.0],["2022-11-10",3.09,3.12,3.02,3.04,1368800.0],["2022-11-11",3.07,3.16,3.0,3.1,992500.0],["2022-11-14",3.16,3.26,3.04,3.14,1806200.0],["2022-11-15",2.5,2.51,2.08,2.33,7359200.0],["2022-11-16",2.3,2.3,2.11,2.2,3591200.0],["2022-11-17",2.16,2.24,2.12,2.22,1396300.0],["2022-11-18",2.27,2.28,2.1,2.18,2141700.0],["2022-11-21",2.13,2.2,2.1,2.12,1487900.0],["2022-11-22",2.11,2.15,2.05,2.12,1154800.0],["2022-11-23",2.13,2.18,2.1,2.11,978700.0],["2022-11-25",2.12,2.14,2.09,2.13,265700.0],["2022-11-28",2.15,2.17,2.07,2.07,711700.0],["2022-11-29",2.07,2.1,2.07,2.09,581900.0],["2022-11-30",2.09,2.15,2.06,2.14,952000.0],["2022-12-01",2.12,2.21,2.1,2.18,1416300.0],["2022-12-02",2.12,2.23,2.1,2.18,622400.0],["2022-12-05",2.15,2.16,2.06,2.07,956500.0],["2022-12-06",2.07,2.08,1.96,1.97,1396000.0],["2022-12-07",2.01,2.01,1.92,1.94,1033100.0],["2022-12-08",1.94,2.02,1.91,1.93,1526300.0],["2022-12-09",1.95,1.95,1.87,1.9,1456800.0],["2022-12-12",1.89,1.9,1.82,1.83,1468600.0],["2022-12-13",1.87,1.95,1.81,1.83,1175200.0],["2022-12-14",1.85,1.86,1.78,1.8,944800.0],["2022-12-15",1.8,1.81,1.72,1.78,1151100.0],["2022-12-16",1.74,1.83,1.74,1.81,1239800.0],["2022-12-19",1.81,1.81,1.71,1.72,1032800.0],["2022-12-20",1.72,1.77,1.69,1.7,1070500.0],["2022-12-21",1.72,1.74,1.69,1.72,1094900.0],["2022-12-22",1.71,1.75,1.67,1.69,964400.0],["2022-12-23",1.7,1.73,1.68,1.7,707600.0],["2022-12-27",1.7,1.71,1.56,1.63,2106900.0],["2022-12-28",1.65,1.75,1.64,1.66,1159700.0],["2022-12-29",1.66,1.73,1.66,1.71,1286000.0],["2022-12-30",1.7,1.77,1.67,1.73,1285400.0],["2023-01-03",1.74,1.8,1.72,1.77,626100.0],["2023-01-04",1.76,1.89,1.76,1.88,975400.0],["2023-01-05",1.88,1.88,1.81,1.86,764200.0],["2023-01-06",1.89,1.95,1.85,1.94,887400.0],["2023-01-09",1.94,2.06,1.93,2.03,1148300.0],["2023-01-10",2.03,2.17,2.02,2.16,1258400.0],["2023-01-11",2.13,2.28,2.11,2.27,1395500.0],["2023-01-12",2.29,2.32,2.24,2.32,1112000.0],["2023-01-13",2.28,2.39,2.28,2.36,883600.0],["2023-01-17",2.34,2.39,2.31,2.33,726500.0],["2023-01-18",2.35,2.36,2.18,2.18,783000.0],["2023-01-19",2.23,2.23,2.06,2.07,836200.0],["2023-01-20",2.11,2.11,2.02,2.05,715100.0],["2023-01-23",2.02,2.21,2.02,2.19,869800.0],["2023-01-24",2.19,2.22,2.14,2.19,387300.0],["2023-01-25",2.18,2.3,2.17,2.29,903500.0],["2023-01-26",2.3,2.37,2.3,2.36,923900.0],["2023-01-27",2.37,2.45,2.35,2.42,689200.0],["2023-01-30",2.45,2.54,2.43,2.44,769200.0],["2023-01-31",2.48,2.48,2.38,2.48,552400.0],["2023-02-01",2.49,2.53,2.44,2.52,790900.0],["2023-02-02",2.55,2.61,2.45,2.47,1050200.0],["2023-02-03",2.51,2.58,2.39,2.42,1076800.0],["2023-02-06",2.4,2.42,2.3,2.31,508300.0],["2023-02-07",2.32,2.32,2.21,2.31,1017300.0],["2023-02-08",2.34,2.36,2.18,2.21,1010100.0],["2023-02-09",2.25,2.3,2.14,2.21,1634900.0],["2023-02-10",2.21,2.21,2.13,2.16,499200.0],["2023-02-13",2.19,2.25,2.14,2.22,601000.0],["2023-02-14",2.22,2.27,2.18,2.25,915400.0],["2023-02-15",1.8,1.98,1.76,1.96,3689200.0],["2023-02-16",1.93,2.04,1.92,1.98,1242900.0],["2023-02-17",1.98,2.11,1.96,2.08,1582900.0],["2023-02-21",2.15,2.15,1.96,1.97,2154700.0],["2023-02-22",2.04,2.05,1.97,2.01,1198000.0],["2023-02-23",2.0,2.03,1.99,2.0,765600.0],["2023-02-24",1.96,1.98,1.78,1.81,1727200.0],["2023-02-27",1.89,1.97,1.86,1.93,1115900.0],["2023-02-28",1.93,1.98,1.86,1.95,2184600.0],["2023-03-01",1.93,1.94,1.88,1.89,468400.0],["2023-03-02",1.89,1.94,1.85,1.93,558700.0],["2023-03-03",1.94,2.11,1.9,2.08,964600.0],["2023-03-06",2.1,2.12,2.07,2.09,628800.0],["2023-03-07",2.08,2.13,2.06,2.13,484200.0],["2023-03-08",2.11,2.17,2.08,2.12,702300.0],["2023-03-09",2.14,2.15,1.97,1.98,586200.0],["2023-03-10",1.97,2.01,1.92,1.94,609900.0],["2023-03-13",1.9,1.96,1.87,1.94,683300.0],["2023-03-14",1.99,2.03,1.94,1.97,394000.0],["2023-03-15",1.91,1.96,1.89,1.9,499400.0],["2023-03-16",1.89,1.94,1.87,1.87,939200.0],["2023-03-17",1.87,1.89,1.8,1.82,1073900.0],["2023-03-20",1.86,1.86,1.69,1.73,1059400.0],["2023-03-21",1.75,1.77,1.67,1.7,1050400.0],["2023-03-22",1.7,1.7,1.61,1.61,1521400.0],["2023-03-23",1.64,1.66,1.57,1.59,1567600.0],["2023-03-24",1.58,1.73,1.57,1.72,705900.0],["2023-03-27",1.78,1.78,1.72,1.76,604500.0],["2023-03-28",1.84,2.0,1.84,1.99,1912000.0],["2023-03-29",2.0,2.05,1.96,2.02,757800.0],["2023-03-30",2.04,2.1,2.03,2.05,454500.0],["2023-03-31",2.05,2.1,1.93,1.97,1452600.0],["2023-04-03",1.98,2.05,1.94,2.03,689300.0],["2023-04-04",2.02,2.04,1.96,1.97,545400.0],["2023-04-05",1.96,1.96,1.9,1.92,484600.0],["2023-04-06",1.9,2.01,1.87,2.0,565800.0],["2023-04-10",2.01,2.11,1.98,2.09,660700.0],["2023-04-11",2.09,2.2,2.09,2.16,533100.0],["2023-04-12",2.19,2.21,2.09,2.12,594200.0],["2023-04-13",2.12,2.16,2.09,2.13,390900.0],["2023-04-14",2.12,2.16,2.05,2.06,325800.0],["2023-04-17",2.06,2.17,2.06,2.16,657100.0],["2023-04-18",2.16,2.16,1.99,2.0,695900.0],["2023-04-19",2.0,2.05,1.97,2.02,314000.0],["2023-04-20",1.99,2.03,1.98,1.99,343700.0],["2023-04-21",1.97,2.03,1.94,1.97,692500.0],["2023-04-24",1.97,2.01,1.97,1.99,450100.0],["2023-04-25",1.96,1.96,1.92,1.93,640800.0],["2023-04-26",1.92,1.93,1.84,1.91,670300.0],["2023-04-27",1.91,1.92,1.89,1.91,321400.0],["2023-04-28",1.88,1.99,1.86,1.97,567400.0],["2023-05-01",1.96,1.98,1.92,1.97,408400.0],["2023-05-02",1.96,2.0,1.94,1.97,425600.0],["2023-05-03",1.95,2.0,1.88,1.89,472900.0],["2023-05-04",1.9,1.9,1.8,1.81,454700.0],["2023-05-05",1.78,1.85,1.77,1.8,778200.0],["2023-05-08",1.8,1.8,1.75,1.76,431600.0],["2023-05-09",1.77,1.77,1.67,1.7,760400.0],["2023-05-10",1.72,1.76,1.7,1.74,381400.0],["2023-05-11",1.76,1.76,1.68,1.69,329500.0],["2023-05-12",1.7,1.75,1.66,1.67,452400.0],["2023-05-15",1.68,1.71,1.65,1.67,473300.0],["2023-05-16",1.69,1.69,1.6,1.61,414100.0],["2023-05-17",1.61,1.72,1.6,1.71,477900.0],["2023-05-18",1.72,1.77,1.69,1.75,520000.0],["2023-05-19",1.76,1.8,1.73,1.75,400300.0],["2023-05-22",1.75,1.8,1.73,1.76,426000.0],["2023-05-23",1.75,1.82,1.73,1.77,341700.0],["2023-05-24",1.77,1.81,1.74,1.76,355300.0],["2023-05-25",1.74,1.77,1.71,1.73,346200.0],["2023-05-26",1.73,1.77,1.71,1.73,316500.0],["2023-05-30",1.74,1.79,1.73,1.77,366400.0],["2023-05-31",1.79,1.79,1.7,1.76,876500.0],["2023-06-01",1.77,1.8,1.74,1.76,239800.0],["2023-06-02",1.76,1.95,1.76,1.9,772600.0],["2023-06-05",1.9,1.95,1.88,1.9,331800.0],["2023-06-06",1.88,2.0,1.88,2.0,447500.0],["2023-06-07",2.0,2.05,1.96,2.04,467900.0],["2023-06-08",2.06,2.06,2.0,2.02,338100.0],["2023-06-09",2.01,2.06,1.99,2.03,350600.0],["2023-06-12",2.04,2.13,2.02,2.12,496900.0],["2023-06-13",2.12,2.18,2.09,2.1,491900.0],["2023-06-14",2.1,2.17,2.02,2.04,2781800.0],["2023-06-15",2.12,2.56,2.12,2.36,4507900.0],["2023-06-16",2.38,2.38,2.22,2.29,1098000.0],["2023-06-20",2.25,2.32,2.19,2.2,696300.0],["2023-06-21",2.17,2.24,2.13,2.16,557200.0],["2023-06-22",2.15,2.16,2.07,2.11,377700.0],["2023-06-23",2.06,2.25,2.06,2.2,1386900.0],["2023-06-26",2.17,2.33,2.16,2.22,615100.0],["2023-06-27",2.23,2.27,2.2,2.23,374300.0],["2023-06-28",2.21,2.24,2.05,2.08,765800.0],["2023-06-29",2.09,2.15,2.07,2.15,385700.0],["2023-06-30",2.16,2.16,2.08,2.13,489000.0],["2023-07-03",2.12,2.15,2.04,2.08,285600.0],["2023-07-05",2.03,2.11,2.02,2.05,255700.0],["2023-07-06",2.03,2.11,2.02,2.1,480600.0],["2023-07-07",2.11,2.13,2.06,2.1,643000.0],["2023-07-10",2.11,2.2,2.11,2.12,596600.0],["2023-07-11",2.12,2.22,2.12,2.17,415400.0],["2023-07-12",2.21,2.25,2.15,2.2,505000.0],["2023-07-13",2.21,2.25,2.18,2.21,303600.0],["2023-07-14",2.21,2.22,2.13,2.14,229500.0],["2023-07-17",2.15,2.35,2.14,2.18,744700.0],["2023-07-18",2.22,2.24,2.17,2.23,372900.0],["2023-07-19",2.26,2.26,2.19,2.24,425700.0],["2023-07-20",2.25,2.25,2.15,2.15,428500.0],["2023-07-21",2.18,2.18,2.09,2.1,489600.0],["2023-07-24",2.1,2.11,2.03,2.08,532700.0],["2023-07-25",2.06,2.12,2.03,2.04,538600.0],["2023-07-26",2.04,2.15,2.04,2.12,484800.0],["2023-07-27",2.12,2.18,2.11,2.12,402200.0],["2023-07-28",2.12,2.17,2.07,2.1,407800.0],["2023-07-31",2.08,2.11,2.06,2.08,513400.0],["2023-08-01",2.1,2.12,2.08,2.12,368100.0],["2023-08-02",2.08,2.09,2.05,2.09,306700.0],["2023-08-03",2.06,2.12,2.05,2.1,356400.0],["2023-08-04",2.09,2.15,2.07,2.11,387100.0],["2023-08-07",2.12,2.13,2.07,2.11,255700.0],["2023-08-08",2.08,2.11,2.07,2.07,253500.0],["2023-08-09",2.1,2.15,2.01,2.04,514400.0],["2023-08-10",2.12,2.22,2.06,2.09,1092500.0],["2023-08-11",2.09,2.1,2.02,2.03,438800.0],["2023-08-14",2.03,2.09,1.98,2.05,393200.0],["2023-08-15",2.05,2.05,1.98,2.0,303400.0],["2023-08-16",1.98,2.02,1.97,1.97,322400.0],["2023-08-17",1.96,2.03,1.96,1.97,448600.0],["2023-08-18",1.97,2.01,1.95,1.96,566200.0],["2023-08-21",1.98,2.07,1.98,2.06,340600.0],["2023-08-22",2.06,2.07,2.04,2.05,250300.0],["2023-08-23",2.08,2.21,2.02,2.2,619700.0],["2023-08-24",2.18,2.23,2.11,2.12,355400.0],["2023-08-25",2.14,2.23,2.11,2.23,505900.0],["2023-08-28",2.23,2.29,2.22,2.26,366400.0],["2023-08-29",2.29,2.39,2.23,2.35,476500.0],["2023-08-30",2.32,2.42,2.28,2.32,432200.0],["2023-08-31",2.3,2.37,2.28,2.29,508700.0],["2023-09-01",2.29,2.32,2.21,2.21,377300.0],["2023-09-05",2.19,2.24,2.14,2.15,295800.0],["2023-09-06",2.14,2.15,2.06,2.07,260000.0],["2023-09-07",2.06,2.17,2.06,2.07,1038300.0],["2023-09-08",2.08,2.1,2.06,2.07,194500.0],["2023-09-11",2.09,2.1,2.06,2.08,328900.0],["2023-09-12",2.08,2.1,2.05,2.05,192100.0],["2023-09-13",2.07,2.07,1.99,1.99,549200.0],["2023-09-14",2.01,2.1,2.0,2.1,373500.0],["2023-09-15",2.1,2.11,1.98,2.0,831900.0],["2023-09-18",2.0,2.04,2.0,2.03,270500.0],["2023-09-19",2.04,2.1,2.02,2.07,314300.0],["2023-09-20",2.09,2.12,2.04,2.04,285300.0],["2023-09-21",2.04,2.04,2.0,2.0,314100.0],["2023-09-22",2.0,2.04,1.99,1.99,457700.0],["2023-09-25",2.0,2.05,1.99,2.02,322700.0],["2023-09-26",2.01,2.04,2.0,2.0,212800.0],["2023-09-27",2.04,2.06,2.01,2.01,397600.0],["2023-09-28",2.02,2.04,1.99,2.0,380200.0],["2023-09-29",2.02,2.03,1.99,2.02,325000.0],["2023-10-02",2.0,2.02,1.99,1.99,224800.0],["2023-10-03",2.0,2.03,1.98,2.0,435600.0],["2023-10-04",2.01,2.01,1.95,1.95,411600.0],["2023-10-05",1.96,1.99,1.94,1.97,597800.0],["2023-10-06",1.97,2.0,1.94,1.99,424000.0],["2023-10-09",2.0,2.25,2.0,2.16,1682600.0],["2023-10-10",2.2,2.36,2.17,2.28,1084600.0],["2023-10-11",2.31,2.36,2.19,2.27,684900.0],["2023-10-12",2.31,2.33,2.19,2.22,430500.0],["2023-10-13",2.25,2.31,2.16,2.28,724400.0],["2023-10-16",2.32,2.49,2.29,2.48,1197900.0],["2023-10-17",2.48,2.76,2.48,2.72,1928400.0],["2023-10-18",2.76,2.82,2.6,2.63,1276600.0],["2023-10-19",2.66,2.72,2.55,2.64,756800.0],["2023-10-20",2.65,2.68,2.59,2.64,638300.0],["2023-10-23",2.7,2.72,2.48,2.5,873700.0],["2023-10-24",2.52,2.62,2.52,2.57,489000.0],["2023-10-25",2.53,2.55,2.49,2.5,476800.0],["2023-10-26",2.54,2.72,2.52,2.69,977100.0],["2023-10-27",2.7,2.76,2.62,2.7,783300.0],["2023-10-30",2.74,2.74,2.56,2.63,612200.0],["2023-10-31",2.7,3.15,2.69,2.91,3974600.0],["2023-11-01",2.96,3.0,2.63,2.76,1869900.0],["2023-11-02",2.8,2.93,2.78,2.88,1481000.0],["2023-11-03",2.93,3.07,2.89,3.02,1342000.0],["2023-11-06",3.03,3.03,2.74,2.75,1071200.0],["2023-11-07",2.74,2.82,2.62,2.7,1022100.0],["2023-11-08",2.71,2.75,2.62,2.63,883100.0],["2023-11-09",2.68,2.68,2.48,2.51,1631800.0],["2023-11-10",2.49,2.52,2.11,2.18,2414900.0],["2023-11-13",2.16,2.21,2.08,2.17,1016700.0],["2023-11-14",2.18,2.27,2.17,2.24,916800.0],["2023-11-15",2.27,2.32,2.21,2.21,709100.0],["2023-11-16",2.22,2.25,2.09,2.14,661400.0],["2023-11-17",2.16,2.23,2.15,2.17,691300.0],["2023-11-20",2.17,2.25,2.16,2.18,585200.0],["2023-11-21",2.15,2.17,2.1,2.13,588800.0],["2023-11-22",2.13,2.16,2.1,2.12,332300.0],["2023-11-24",2.14,2.18,2.12,2.14,185200.0],["2023-11-27",2.17,2.17,2.08,2.09,583700.0],["2023-11-28",2.09,2.1,2.05,2.06,475200.0],["2023-11-29",2.07,2.15,2.07,2.11,774200.0],["2023-11-30",2.11,2.13,1.98,2.04,1492700.0],["2023-12-01",1.99,2.1,1.98,2.09,1095700.0],["2023-12-04",2.06,2.11,2.05,2.07,776200.0],["2023-12-05",2.08,2.08,2.0,2.02,682300.0],["2023-12-06",2.0,2.08,2.0,2.05,1059900.0],["2023-12-07",2.05,2.06,2.01,2.03,445100.0],["2023-12-08",2.02,2.05,2.0,2.02,863900.0],["2023-12-11",2.03,2.05,2.0,2.01,1050400.0],["2023-12-12",2.01,2.01,1.9,1.91,880200.0],["2023-12-13",1.91,2.0,1.85,1.98,1458400.0],["2023-12-14",1.99,2.1,1.99,2.05,1523800.0],["2023-12-15",2.08,2.08,2.0,2.0,1392100.0],["2023-12-18",2.03,2.03,1.96,1.96,686700.0],["2023-12-19",1.99,2.06,1.98,2.05,795000.0],["2023-12-20",2.05,2.28,2.03,2.13,1701500.0],["2023-12-21",2.18,2.23,2.13,2.19,637800.0],["2023-12-22",2.18,2.24,2.16,2.2,1023800.0],["2023-12-26",2.24,2.33,2.21,2.32,756600.0],["2023-12-27",2.32,2.32,2.22,2.23,734700.0],["2023-12-28",2.23,2.25,2.13,2.15,1032400.0],["2023-12-29",2.15,2.17,2.08,2.1,716800.0],["2024-01-02",2.1,2.2,2.09,2.17,911700.0],["2024-01-03",2.13,2.14,2.03,2.03,790100.0],["2024-01-04",2.05,2.13,2.03,2.11,516400.0],["2024-01-05",2.12,2.17,2.06,2.11,1090400.0],["2024-01-08",2.1,2.19,2.1,2.17,749100.0],["2024-01-09",2.17,2.18,2.08,2.08,823200.0],["2024-01-10",2.09,2.15,2.07,2.11,857100.0],["2024-01-11",2.09,2.13,2.08,2.1,411600.0],["2024-01-12",2.13,2.17,2.11,2.12,451500.0],["2024-01-16",2.12,2.14,2.06,2.06,455100.0],["2024-01-17",2.06,2.06,1.98,2.06,711500.0],["2024-01-18",2.06,2.09,1.96,2.02,777000.0],["2024-01-19",2.04,2.07,1.99,2.07,572200.0],["2024-01-22",2.1,2.15,2.08,2.14,576500.0],["2024-01-23",2.13,2.16,2.12,2.14,401000.0],["2024-01-24",2.16,2.18,2.12,2.14,590600.0],["2024-01-25",2.16,2.17,2.12,2.16,268500.0],["2024-01-26",2.18,2.18,2.15,2.15,467400.0],["2024-01-29",2.15,2.3,2.15,2.3,854000.0],["2024-01-30",2.3,2.38,2.21,2.21,586600.0],["2024-01-31",2.2,2.28,2.16,2.17,551500.0],["2024-02-01",2.19,2.27,2.17,2.25,521700.0],["2024-02-02",2.23,2.24,2.19,2.22,267400.0],["2024-02-05",2.2,2.22,2.15,2.15,373300.0],["2024-02-06",2.15,2.21,2.14,2.2,455700.0],["2024-02-07",2.22,2.22,2.15,2.16,355300.0],["2024-02-08",2.15,2.22,2.15,2.21,671400.0],["2024-02-09",2.28,2.55,2.25,2.51,3019500.0],["2024-02-12",2.55,2.73,2.45,2.67,1685400.0],["2024-02-13",2.59,2.6,2.42,2.44,957600.0],["2024-02-14",2.49,2.53,2.42,2.52,585800.0],["2024-02-15",2.52,2.62,2.49,2.51,982100.0],["2024-02-16",2.51,2.51,2.43,2.43,535400.0],["2024-02-20",2.4,2.48,2.38,2.4,594100.0],["2024-02-21",2.4,2.42,2.35,2.37,473800.0],["2024-02-22",2.35,2.37,2.28,2.29,432100.0],["2024-02-23",2.27,2.29,2.23,2.27,360900.0],["2024-02-26",2.26,2.31,2.26,2.27,361300.0],["2024-02-27",2.28,2.33,2.27,2.31,323700.0],["2024-02-28",2.3,2.38,2.28,2.32,473100.0],["2024-02-29",2.36,2.44,2.33,2.38,435300.0],["2024-03-01",2.41,2.44,2.34,2.42,494000.0],["2024-03-04",2.46,2.54,2.4,2.43,946200.0],["2024-03-05",2.43,2.44,2.32,2.34,310000.0],["2024-03-06",2.36,2.41,2.33,2.36,333800.0],["2024-03-07",2.38,2.43,2.38,2.41,423900.0],["2024-03-08",2.43,2.57,2.43,2.48,542900.0],["2024-03-11",2.49,2.53,2.42,2.43,443900.0],["2024-03-12",2.44,2.44,2.36,2.42,423400.0],["2024-03-13",2.41,2.47,2.41,2.44,413500.0],["2024-03-14",2.42,2.42,2.35,2.37,362200.0],["2024-03-15",2.4,2.5,2.37,2.5,783800.0],["2024-03-18",2.5,2.5,2.43,2.46,430400.0],["2024-03-19",2.43,2.6,2.43,2.59,787000.0],["2024-03-20",2.59,2.77,2.59,2.72,1035500.0],["2024-03-21",2.73,2.78,2.67,2.73,551600.0],["2024-03-22",2.76,2.78,2.69,2.71,429400.0],["2024-03-25",2.72,2.76,2.69,2.74,387100.0],["2024-03-26",2.75,2.89,2.75,2.78,763400.0],["2024-03-27",2.81,2.86,2.73,2.84,492100.0],["2024-03-28",2.86,2.94,2.75,2.75,416700.0],["2024-04-01",2.79,2.79,2.64,2.68,688700.0],["2024-04-02",2.65,2.76,2.62,2.67,613700.0],["2024-04-03",2.68,2.69,2.59,2.64,350700.0],["2024-04-04",2.7,2.82,2.67,2.69,515800.0],["2024-04-05",2.69,2.76,2.66,2.66,214100.0],["2024-04-08",2.68,2.79,2.67,2.75,404600.0],["2024-04-09",2.75,2.8,2.61,2.63,341600.0],["2024-04-10",2.57,2.61,2.5,2.55,543300.0],["2024-04-11",2.55,2.6,2.53,2.56,215400.0],["2024-04-12",2.57,2.57,2.46,2.47,413500.0],["2024-04-15",2.5,2.52,2.46,2.48,438500.0],["2024-04-16",2.47,2.5,2.44,2.46,236600.0],["2024-04-17",2.47,2.53,2.43,2.47,470000.0],["2024-04-18",2.47,2.57,2.42,2.55,807000.0],["2024-04-19",2.53,2.6,2.49,2.54,333900.0],["2024-04-22",2.56,2.64,2.55,2.62,274800.0],["2024-04-23",2.62,2.71,2.57,2.59,588600.0],["2024-04-24",2.59,2.64,2.55,2.56,393200.0],["2024-04-25",2.53,2.54,2.45,2.53,368400.0],["2024-04-26",2.54,2.58,2.52,2.56,164100.0],["2024-04-29",2.56,2.61,2.55,2.58,369300.0],["2024-04-30",2.57,2.58,2.53,2.54,237000.0],["2024-05-01",2.55,2.59,2.52,2.53,551000.0],["2024-05-02",2.56,2.6,2.47,2.5,294400.0],["2024-05-03",2.55,2.58,2.5,2.54,249500.0],["2024-05-06",2.55,2.58,2.47,2.52,399600.0],["2024-05-07",2.53,2.55,2.5,2.54,216100.0],["2024-05-08",2.49,2.5,2.4,2.41,408900.0],["2024-05-09",2.41,2.47,2.41,2.46,249800.0],["2024-05-10",2.46,2.47,2.42,2.43,172000.0],["2024-05-13",2.46,2.52,2.42,2.42,286300.0],["2024-05-14",2.44,2.49,2.39,2.44,527800.0],["2024-05-15",2.45,2.52,2.43,2.5,406900.0],["2024-05-16",2.49,2.52,2.46,2.48,286000.0],["2024-05-17",2.51,2.51,2.45,2.48,184600.0],["2024-05-20",2.48,2.48,2.42,2.42,279500.0],["2024-05-21",2.43,2.47,2.38,2.43,263000.0],["2024-05-22",2.43,2.44,2.34,2.36,369100.0],["2024-05-23",2.38,2.42,2.34,2.38,369900.0],["2024-05-24",2.39,2.5,2.39,2.5,275500.0],["2024-05-28",2.5,2.5,2.44,2.46,276800.0],["2024-05-29",2.43,2.5,2.43,2.45,241200.0],["2024-05-30",2.44,2.56,2.43,2.54,768400.0],["2024-05-31",2.62,2.73,2.61,2.7,915800.0],["2024-06-03",2.65,2.86,2.63,2.69,1529300.0],["2024-06-04",2.68,2.69,2.56,2.59,297500.0],["2024-06-05",2.61,2.61,2.53,2.57,316100.0],["2024-06-06",2.56,2.6,2.55,2.58,265400.0],["2024-06-07",2.54,2.56,2.45,2.45,616100.0],["2024-06-10",2.46,2.48,2.38,2.4,556600.0],["2024-06-11",2.4,2.47,2.38,2.47,643500.0],["2024-06-12",2.51,2.55,2.46,2.49,336300.0],["2024-06-13",2.5,2.54,2.46,2.51,977600.0],["2024-06-14",2.37,2.38,1.75,1.79,6802300.0],["2024-06-17",1.81,1.83,1.7,1.75,3443300.0],["2024-06-18",1.75,1.93,1.75,1.87,1387300.0],["2024-06-20",1.9,1.92,1.8,1.84,1018500.0],["2024-06-21",1.84,1.91,1.8,1.88,967300.0],["2024-06-24",1.88,1.9,1.79,1.8,697200.0],["2024-06-25",1.81,1.83,1.72,1.74,1084200.0],["2024-06-26",1.75,1.75,1.6,1.62,1996600.0],["2024-06-27",1.64,1.67,1.6,1.65,650200.0],["2024-06-28",1.67,1.71,1.61,1.68,1265100.0],["2024-07-01",1.7,1.73,1.62,1.63,1108600.0],["2024-07-02",1.63,1.65,1.59,1.62,654000.0],["2024-07-03",1.62,1.63,1.59,1.59,473700.0],["2024-07-05",1.6,1.61,1.55,1.55,663700.0],["2024-07-08",1.56,1.6,1.55,1.59,570900.0],["2024-07-09",1.61,1.63,1.55,1.59,649700.0],["2024-07-10",1.58,1.59,1.54,1.56,557700.0],["2024-07-11",1.57,1.62,1.57,1.62,749400.0],["2024-07-12",1.63,1.67,1.61,1.66,628200.0],["2024-07-15",1.82,2.05,1.8,1.91,5015000.0],["2024-07-16",1.92,1.93,1.77,1.85,1418900.0],["2024-07-17",1.79,1.91,1.75,1.79,908100.0],["2024-07-18",1.8,1.84,1.72,1.74,595500.0],["2024-07-19",1.76,1.76,1.7,1.7,357100.0],["2024-07-22",1.71,1.75,1.65,1.73,579000.0],["2024-07-23",1.72,1.81,1.71,1.81,541700.0],["2024-07-24",1.8,1.81,1.72,1.76,576900.0],["2024-07-25",1.77,1.91,1.75,1.91,879000.0],["2024-07-26",1.91,1.97,1.86,1.91,625400.0],["2024-07-29",1.92,1.92,1.83,1.86,377600.0],["2024-07-30",1.84,1.89,1.83,1.85,385400.0],["2024-07-31",1.84,1.89,1.8,1.82,546700.0],["2024-08-01",1.83,1.83,1.7,1.75,590700.0],["2024-08-02",1.7,1.71,1.62,1.64,690600.0],["2024-08-05",1.55,1.6,1.52,1.55,560700.0],["2024-08-06",1.58,1.65,1.52,1.58,586500.0],["2024-08-07",1.6,1.64,1.56,1.57,337000.0],["2024-08-08",1.57,1.66,1.56,1.62,686000.0],["2024-08-09",1.5,1.55,1.44,1.51,1006300.0],["2024-08-12",1.5,1.52,1.48,1.49,293300.0],["2024-08-13",1.49,1.49,1.35,1.45,1136500.0],["2024-08-14",1.45,1.47,1.38,1.38,549300.0],["2024-08-15",1.42,1.46,1.4,1.43,354300.0],["2024-08-16",1.45,1.53,1.45,1.49,419300.0],["2024-08-19",1.5,1.53,1.49,1.53,342800.0],["2024-08-20",1.53,1.54,1.51,1.52,382900.0],["2024-08-21",1.53,1.54,1.49,1.52,163800.0],["2024-08-22",1.5,1.57,1.5,1.51,480000.0],["2024-08-23",1.52,1.58,1.5,1.56,290500.0],["2024-08-26",1.55,1.57,1.53,1.53,680000.0],["2024-08-27",1.54,1.54,1.46,1.5,416800.0],["2024-08-28",1.5,1.55,1.49,1.54,521400.0],["2024-08-29",1.52,1.59,1.52,1.59,249300.0],["2024-08-30",1.61,1.63,1.54,1.59,363900.0],["2024-09-03",1.58,1.59,1.44,1.44,481000.0],["2024-09-04",1.46,1.47,1.43,1.43,379200.0],["2024-09-05",1.43,1.45,1.41,1.43,333600.0],["2024-09-06",1.43,1.45,1.39,1.4,327200.0],["2024-09-09",1.4,1.43,1.36,1.37,349500.0],["2024-09-10",1.38,1.45,1.36,1.44,381600.0],["2024-09-11",1.44,1.48,1.42,1.46,179300.0],["2024-09-12",1.48,1.56,1.47,1.53,387900.0],["2024-09-13",1.53,1.56,1.52,1.56,275900.0],["2024-09-16",1.58,1.58,1.51,1.56,304300.0],["2024-09-17",1.58,1.58,1.51,1.52,276700.0],["2024-09-18",1.51,1.55,1.44,1.49,432500.0],["2024-09-19",1.54,1.57,1.49,1.52,279100.0],["2024-09-20",1.49,1.54,1.47,1.5,797900.0],["2024-09-23",1.51,1.59,1.49,1.55,629000.0],["2024-09-24",1.55,1.6,1.5,1.52,512200.0],["2024-09-25",1.47,1.5,1.42,1.44,676300.0],["2024-09-26",1.47,1.5,1.44,1.45,299700.0],["2024-09-27",1.45,1.48,1.4,1.44,414500.0],["2024-09-30",1.4,1.46,1.4,1.43,321400.0],["2024-10-01",1.43,1.44,1.33,1.36,1074700.0],["2024-10-02",1.36,1.39,1.35,1.36,404800.0],["2024-10-03",1.35,1.37,1.32,1.32,636000.0],["2024-10-04",1.35,1.37,1.29,1.3,986100.0],["2024-10-07",1.29,1.31,1.24,1.29,612700.0],["2024-10-08",1.3,1.32,1.28,1.31,305700.0],["2024-10-09",1.3,1.31,1.29,1.3,200800.0],["2024-10-10",1.3,1.31,1.26,1.28,244300.0],["2024-10-11",1.28,1.31,1.28,1.3,259900.0],["2024-10-14",1.3,1.32,1.29,1.3,347000.0],["2024-10-15",1.32,1.32,1.26,1.26,445400.0],["2024-10-16",1.26,1.28,1.24,1.27,618900.0],["2024-10-17",1.25,1.28,1.24,1.26,1011700.0],["2024-10-18",1.27,1.29,1.23,1.28,589200.0],["2024-10-21",1.25,1.27,1.24,1.24,348800.0],["2024-10-22",1.24,1.27,1.17,1.18,883500.0],["2024-10-23",1.17,1.18,1.09,1.12,1036200.0],["2024-10-24",1.12,1.14,1.08,1.09,737800.0],["2024-10-25",1.1,1.2,1.1,1.16,680500.0],["2024-10-28",1.18,1.23,1.17,1.21,523000.0],["2024-10-29",1.2,1.21,1.17,1.18,332900.0],["2024-10-30",1.18,1.19,1.12,1.12,409900.0],["2024-10-31",1.14,1.15,1.08,1.08,558200.0],["2024-11-01",1.08,1.14,1.08,1.1,423800.0],["2024-11-04",1.1,1.21,1.1,1.18,1166800.0],["2024-11-05",1.19,1.27,1.19,1.25,1198100.0],["2024-11-06",1.28,1.34,1.18,1.25,1278600.0],["2024-11-07",1.24,1.27,1.21,1.22,562400.0],["2024-11-08",1.24,1.24,1.16,1.21,722700.0],["2024-11-11",1.21,1.35,1.18,1.34,1541800.0],["2024-11-12",1.34,1.35,1.27,1.3,980500.0],["2024-11-13",1.28,1.32,1.27,1.3,807600.0],["2024-11-14",1.29,1.3,1.22,1.22,742700.0],["2024-11-15",1.24,1.25,1.2,1.21,460300.0],["2024-11-18",1.24,1.24,1.2,1.22,411000.0],["2024-11-19",1.21,1.32,1.21,1.32,750900.0],["2024-11-20",1.32,1.32,1.19,1.19,1021000.0],["2024-11-21",1.22,1.26,1.19,1.26,755600.0],["2024-11-22",1.25,1.34,1.24,1.28,771300.0],["2024-11-25",1.31,1.35,1.28,1.29,1096800.0],["2024-11-26",1.3,1.3,1.21,1.22,669800.0],["2024-11-27",1.21,1.26,1.21,1.22,876500.0],["2024-11-29",1.24,1.26,1.21,1.24,455600.0],["2024-12-02",1.25,1.27,1.18,1.19,577500.0],["2024-12-03",1.19,1.23,1.16,1.17,529800.0],["2024-12-04",1.17,1.19,1.13,1.16,907400.0],["2024-12-05",1.16,1.18,1.12,1.14,764000.0],["2024-12-06",1.16,1.2,1.15,1.18,579700.0],["2024-12-09",1.18,1.25,1.17,1.17,786400.0],["2024-12-10",1.16,1.18,1.15,1.15,529800.0],["2024-12-11",1.17,1.17,1.11,1.12,971900.0],["2024-12-12",1.11,1.13,1.03,1.05,1094500.0],["2024-12-13",1.04,1.08,1.03,1.05,624300.0],["2024-12-16",1.04,1.08,1.03,1.06,551500.0],["2024-12-17",1.06,1.07,1.01,1.04,814300.0],["2024-12-18",1.04,1.08,1.0,1.0,569000.0],["2024-12-19",1.01,1.05,0.97,0.98,1016100.0],["2024-12-20",0.97,1.02,0.95,0.99,1506000.0],["2024-12-23",1.0,1.0,0.95,0.98,916800.0],["2024-12-24",0.98,0.99,0.96,0.98,323300.0],["2024-12-26",0.98,1.06,0.97,1.06,961000.0],["2024-12-27",1.06,1.08,1.04,1.06,654000.0],["2024-12-30",1.06,1.11,1.05,1.11,1408300.0],["2024-12-31",1.11,1.13,1.09,1.1,906000.0],["2025-01-02",1.14,1.24,1.12,1.17,1506400.0],["2025-01-03",1.17,1.23,1.13,1.22,1013000.0],["2025-01-06",1.24,1.38,1.23,1.34,2394400.0],["2025-01-07",1.39,1.4,1.28,1.34,1916000.0],["2025-01-08",1.35,1.35,1.23,1.3,1343200.0],["2025-01-10",1.28,1.38,1.26,1.36,842500.0],["2025-01-13",1.33,1.4,1.31,1.38,977000.0],["2025-01-14",1.37,1.39,1.3,1.32,786600.0],["2025-01-15",1.34,1.4,1.33,1.38,648100.0],["2025-01-16",1.38,1.46,1.33,1.42,1129000.0],["2025-01-17",1.42,1.51,1.41,1.5,848000.0],["2025-01-21",1.57,1.72,1.49,1.68,5550500.0],["2025-01-22",1.74,1.79,1.62,1.63,2541900.0],["2025-01-23",1.65,1.78,1.63,1.69,1579800.0],["2025-01-24",1.71,1.72,1.55,1.58,1641400.0],["2025-01-27",1.57,1.68,1.53,1.6,914500.0],["2025-01-28",1.61,1.62,1.48,1.54,2663800.0],["2025-01-29",1.54,1.62,1.53,1.58,784800.0],["2025-01-30",1.57,1.73,1.57,1.73,1531300.0],["2025-01-31",1.67,1.78,1.67,1.75,1468900.0],["2025-02-03",1.69,1.78,1.6,1.75,964600.0],["2025-02-04",1.75,1.82,1.75,1.77,950700.0],["2025-02-05",1.8,1.8,1.7,1.75,760500.0],["2025-02-06",1.75,1.79,1.71,1.77,897500.0],["2025-02-07",1.77,1.88,1.74,1.78,906600.0],["2025-02-10",1.8,1.85,1.74,1.79,639800.0],["2025-02-11",1.75,1.84,1.74,1.78,732600.0],["2025-02-12",1.78,1.84,1.76,1.8,754100.0],["2025-02-13",1.79,1.79,1.75,1.77,805000.0],["2025-02-14",1.77,1.84,1.76,1.84,598400.0],["2025-02-18",1.84,1.92,1.82,1.88,1000600.0],["2025-02-19",1.87,1.9,1.83,1.87,603600.0],["2025-02-20",1.87,1.87,1.81,1.83,454900.0],["2025-02-21",1.85,1.86,1.74,1.76,738500.0],["2025-02-24",1.77,1.79,1.71,1.72,1530200.0],["2025-02-25",1.66,1.68,1.53,1.64,716900.0],["2025-02-26",1.63,1.66,1.6,1.63,1007200.0],["2025-02-27",1.63,1.66,1.56,1.6,764300.0],["2025-02-28",1.57,1.62,1.56,1.6,1461700.0],["2025-03-03",1.6,1.62,1.47,1.48,974500.0],["2025-03-04",1.45,1.52,1.4,1.48,797700.0],["2025-03-05",1.49,1.55,1.47,1.52,487500.0],["2025-03-06",1.48,1.54,1.45,1.46,560100.0],["2025-03-07",1.46,1.48,1.35,1.4,1724600.0],["2025-03-10",1.37,1.45,1.36,1.39,472200.0],["2025-03-11",1.4,1.46,1.38,1.43,403200.0],["2025-03-12",1.47,1.48,1.42,1.46,462100.0],["2025-03-13",1.46,1.46,1.4,1.41,428700.0],["2025-03-14",1.43,1.48,1.42,1.46,363700.0],["2025-03-17",1.48,1.51,1.42,1.43,617000.0],["2025-03-18",1.43,1.48,1.39,1.4,652100.0],["2025-03-19",1.39,1.43,1.38,1.42,265200.0],["2025-03-20",1.4,1.45,1.39,1.4,186800.0],["2025-03-21",1.38,1.45,1.36,1.44,966100.0],["2025-03-24",1.45,1.52,1.44,1.5,274300.0],["2025-03-25",1.48,1.49,1.45,1.47,258600.0],["2025-03-26",1.45,1.48,1.45,1.46,215100.0],["2025-03-27",1.45,1.47,1.4,1.41,239400.0],["2025-03-28",1.4,1.45,1.38,1.38,247900.0],["2025-03-31",1.36,1.4,1.32,1.38,513300.0],["2025-04-01",1.37,1.4,1.36,1.37,203500.0],["2025-04-02",1.35,1.41,1.34,1.4,270300.0],["2025-04-03",1.32,1.37,1.32,1.34,623000.0],["2025-04-04",1.32,1.33,1.19,1.31,805500.0],["2025-04-07",1.25,1.38,1.22,1.3,323800.0],["2025-04-08",1.29,1.34,1.25,1.25,486800.0],["2025-04-09",1.24,1.38,1.24,1.32,449500.0],["2025-04-10",1.32,1.33,1.25,1.28,573100.0],["2025-04-11",1.28,1.33,1.26,1.33,142300.0],["2025-04-14",1.35,1.36,1.28,1.33,218800.0],["2025-04-15",1.33,1.36,1.31,1.35,219100.0],["2025-04-16",1.33,1.37,1.33,1.36,345600.0],["2025-04-17",1.34,1.43,1.34,1.43,360200.0],["2025-04-21",1.43,1.57,1.43,1.56,699400.0],["2025-04-22",1.56,1.81,1.55,1.8,1380600.0],["2025-04-23",1.79,1.87,1.67,1.85,853600.0],["2025-04-24",1.81,1.88,1.8,1.86,517500.0],["2025-04-25",1.83,1.88,1.77,1.78,724700.0],["2025-04-28",1.79,1.86,1.75,1.85,647900.0],["2025-04-29",1.85,1.88,1.79,1.88,716800.0],["2025-04-30",1.86,2.01,1.84,1.97,1443200.0],["2025-05-01",1.98,1.99,1.9,1.96,535100.0],["2025-05-02",1.98,2.13,1.97,2.09,931500.0],["2025-05-05",2.08,2.09,1.98,2.0,460300.0],["2025-05-06",1.96,2.03,1.93,2.02,523200.0],["2025-05-07",2.02,2.03,1.98,2.03,379400.0],["2025-05-08",2.05,2.05,2.0,2.01,490900.0],["2025-05-09",2.0,2.03,1.96,1.99,620500.0],["2025-05-12",2.0,2.06,1.98,2.0,439600.0],["2025-05-13",2.02,2.03,1.98,2.01,536500.0],["2025-05-14",1.99,2.02,1.94,2.0,658300.0],["2025-05-15",2.0,2.06,1.98,2.02,583200.0],["2025-05-16",2.0,2.01,1.91,1.92,430500.0],["2025-05-19",1.89,1.91,1.85,1.91,432500.0],["2025-05-20",1.91,1.91,1.81,1.81,430500.0],["2025-05-21",1.73,1.76,1.61,1.66,638700.0],["2025-05-22",1.63,1.7,1.62,1.64,362500.0],["2025-05-23",1.62,1.68,1.61,1.67,317000.0],["2025-05-27",1.69,1.74,1.68,1.72,584600.0],["2025-05-28",1.71,1.75,1.67,1.68,355700.0],["2025-05-29",1.72,1.78,1.49,1.56,1063000.0],["2025-05-30",1.54,1.54,1.44,1.45,645900.0],["2025-06-02",1.44,1.46,1.34,1.35,1250500.0],["2025-06-03",1.38,1.41,1.35,1.36,820300.0],["2025-06-04",1.38,1.41,1.35,1.36,521000.0],["2025-06-05",1.37,1.38,1.32,1.32,500300.0],["2025-06-06",1.33,1.38,1.31,1.32,448600.0],["2025-06-09",1.36,1.39,1.31,1.36,504700.0],["2025-06-10",1.38,1.57,1.36,1.53,1534200.0],["2025-06-11",1.55,1.55,1.46,1.47,559800.0],["2025-06-12",1.47,1.48,1.39,1.45,726900.0],["2025-06-13",1.43,1.44,1.38,1.38,552200.0],["2025-06-16",1.4,1.5,1.38,1.41,835100.0],["2025-06-17",1.4,1.45,1.37,1.37,258200.0],["2025-06-18",1.36,1.44,1.36,1.39,371300.0],["2025-06-20",1.41,1.41,1.34,1.37,1010200.0],["2025-06-23",1.36,1.36,1.32,1.35,610700.0],["2025-06-24",1.34,1.37,1.32,1.33,364700.0],["2025-06-25",1.33,1.33,1.27,1.29,712100.0],["2025-06-26",1.3,1.32,1.29,1.3,264000.0],["2025-06-27",1.3,1.34,1.29,1.3,714500.0],["2025-06-30",1.3,1.33,1.28,1.28,323200.0],["2025-07-01",1.28,1.32,1.27,1.27,274200.0],["2025-07-02",1.28,1.32,1.27,1.31,405600.0],["2025-07-03",1.34,1.34,1.31,1.31,189800.0],["2025-07-07",1.31,1.35,1.3,1.3,1246100.0],["2025-07-08",1.3,1.31,1.26,1.26,752900.0],["2025-07-09",1.27,1.27,1.2,1.21,671500.0],["2025-07-10",1.22,1.25,1.18,1.24,749000.0],["2025-07-11",1.23,1.23,1.18,1.21,697000.0],["2025-07-14",1.2,1.22,1.15,1.16,612700.0],["2025-07-15",1.15,1.17,1.09,1.09,453400.0],["2025-07-16",1.1,1.24,1.08,1.2,1000700.0],["2025-07-17",1.2,1.26,1.2,1.22,540900.0],["2025-07-18",1.23,1.25,1.2,1.24,462800.0],["2025-07-21",1.24,1.27,1.24,1.25,354400.0],["2025-07-22",1.25,1.28,1.25,1.26,400900.0],["2025-07-23",1.28,1.34,1.26,1.34,391000.0],["2025-07-24",1.33,1.33,1.27,1.28,345900.0],["2025-07-25",1.28,1.28,1.22,1.23,355900.0],["2025-07-28",1.21,1.23,1.15,1.16,885300.0],["2025-07-29",1.19,1.22,1.16,1.21,417600.0],["2025-07-30",1.23,1.24,1.13,1.15,401000.0],["2025-07-31",1.14,1.18,1.13,1.18,521300.0],["2025-08-01",1.15,1.16,1.12,1.12,443600.0],["2025-08-04",1.13,1.14,1.1,1.12,263300.0],["2025-08-05",1.14,1.21,1.13,1.2,576700.0],["2025-08-06",1.2,1.21,1.14,1.18,405800.0],["2025-08-07",1.17,1.17,1.12,1.13,550600.0],["2025-08-08",1.13,1.16,1.11,1.14,289600.0],["2025-08-11",1.16,1.19,1.13,1.16,408500.0],["2025-08-12",1.15,1.26,1.15,1.25,795100.0],["2025-08-13",1.25,1.29,1.21,1.28,429800.0],["2025-08-14",1.25,1.29,1.21,1.28,538300.0],["2025-08-15",1.28,1.32,1.25,1.31,653000.0],["2025-08-18",1.31,1.38,1.31,1.36,605100.0],["2025-08-19",1.36,1.37,1.33,1.35,588500.0],["2025-08-20",1.34,1.41,1.33,1.39,602300.0],["2025-08-21",1.38,1.42,1.37,1.41,187500.0],["2025-08-22",1.42,1.48,1.39,1.48,493200.0],["2025-08-25",1.47,1.47,1.42,1.43,244800.0],["2025-08-26",1.42,1.48,1.41,1.47,286700.0],["2025-08-27",1.45,1.54,1.44,1.5,450800.0],["2025-08-28",1.47,1.47,1.41,1.44,406100.0],["2025-08-29",1.43,1.45,1.41,1.43,395800.0],["2025-09-02",1.4,1.44,1.4,1.42,295200.0],["2025-09-03",1.4,1.49,1.4,1.48,403500.0],["2025-09-04",1.49,1.55,1.48,1.53,425000.0],["2025-09-05",1.53,1.55,1.43,1.44,593100.0],["2025-09-08",1.44,1.45,1.41,1.44,356800.0],["2025-09-09",1.43,1.46,1.42,1.44,226500.0],["2025-09-10",1.43,1.54,1.43,1.51,772600.0],["2025-09-11",1.54,1.64,1.49,1.6,986200.0],["2025-09-12",1.58,1.6,1.5,1.52,315600.0],["2025-09-15",1.5,1.52,1.4,1.42,672100.0],["2025-09-16",1.43,1.45,1.41,1.43,719100.0],["2025-09-17",1.43,1.45,1.41,1.42,511500.0],["2025-09-18",1.43,1.47,1.42,1.43,535200.0],["2025-09-19",1.43,1.45,1.41,1.44,1556900.0],["2025-09-22",1.46,1.47,1.41,1.47,814400.0],["2025-09-23",1.46,1.58,1.42,1.47,1018300.0],["2025-09-24",1.47,1.49,1.39,1.45,1367200.0],["2025-09-25",1.43,1.51,1.4,1.5,1233100.0],["2025-09-26",1.5,1.5,1.43,1.44,377400.0],["2025-09-29",1.51,1.62,1.43,1.44,1681000.0],["2025-09-30",1.43,1.49,1.42,1.48,796200.0],["2025-10-01",1.45,1.48,1.45,1.45,283800.0],["2025-10-02",1.44,1.48,1.44,1.45,312400.0],["2025-10-03",1.46,1.51,1.45,1.47,249200.0],["2025-10-06",1.47,1.48,1.44,1.45,289700.0],["2025-10-07",1.44,1.48,1.42,1.48,533100.0],["2025-10-08",1.47,1.6,1.47,1.59,566100.0],["2025-10-09",1.62,1.62,1.53,1.57,297100.0],["2025-10-10",1.57,1.58,1.45,1.45,394200.0],["2025-10-13",1.46,1.53,1.46,1.52,433000.0],["2025-10-14",1.49,1.57,1.49,1.53,240300.0],["2025-10-15",1.53,1.57,1.5,1.52,242800.0],["2025-10-16",1.52,1.57,1.51,1.56,252900.0],["2025-10-17",1.56,1.56,1.51,1.53,254500.0],["2025-10-20",1.57,1.58,1.51,1.53,317100.0],["2025-10-21",1.52,1.54,1.5,1.5,194400.0],["2025-10-22",1.5,1.53,1.49,1.53,329300.0],["2025-10-23",1.53,1.57,1.53,1.56,336100.0],["2025-10-24",1.58,1.65,1.57,1.63,357400.0],["2025-10-27",1.63,1.66,1.54,1.57,318800.0],["2025-10-28",1.57,1.58,1.53,1.55,313400.0],["2025-10-29",1.56,1.66,1.55,1.6,975900.0],["2025-10-30",1.6,1.61,1.56,1.57,402200.0],["2025-10-31",1.55,1.6,1.55,1.6,330100.0],["2025-11-03",1.6,1.62,1.55,1.58,331900.0],["2025-11-04",1.55,1.62,1.55,1.6,279200.0],["2025-11-05",1.61,1.67,1.61,1.66,317900.0],["2025-11-06",1.66,1.66,1.58,1.62,484400.0],["2025-11-07",1.61,1.66,1.58,1.63,386000.0],["2025-11-10",1.73,1.89,1.68,1.73,920000.0],["2025-11-11",1.69,1.84,1.67,1.84,515000.0],["2025-11-12",1.89,1.99,1.84,1.87,820300.0],["2025-11-13",1.86,1.86,1.79,1.82,387900.0],["2025-11-14",1.72,1.84,1.71,1.79,283800.0],["2025-11-17",1.78,1.93,1.77,1.89,678900.0],["2025-11-18",1.89,1.93,1.84,1.86,335600.0],["2025-11-19",1.86,1.87,1.7,1.7,471000.0],["2025-11-20",1.72,1.74,1.61,1.62,473600.0],["2025-11-21",1.6,1.75,1.6,1.72,456000.0],["2025-11-24",1.72,1.82,1.72,1.76,318300.0],["2025-11-25",1.77,1.8,1.73,1.77,223200.0],["2025-11-26",1.75,1.81,1.75,1.8,305500.0],["2025-11-28",1.83,1.85,1.81,1.84,166200.0],["2025-12-01",1.82,1.85,1.8,1.81,238500.0],["2025-12-02",1.81,1.85,1.79,1.83,222300.0],["2025-12-03",1.83,1.92,1.83,1.92,448000.0],["2025-12-04",1.92,1.96,1.88,1.94,265900.0],["2025-12-05",1.94,1.95,1.88,1.93,469800.0],["2025-12-08",1.93,1.96,1.89,1.93,134200.0],["2025-12-09",1.91,2.0,1.91,2.0,234300.0],["2025-12-10",1.98,2.08,1.98,2.08,716800.0],["2025-12-11",2.08,2.08,1.97,1.98,589500.0],["2025-12-12",1.99,2.03,1.97,1.98,325900.0],["2025-12-15",1.99,2.01,1.94,1.99,248900.0],["2025-12-16",1.99,2.04,1.94,2.03,341300.0],["2025-12-17",2.02,2.07,1.99,1.99,313300.0],["2025-12-18",2.01,2.02,1.95,1.95,271700.0],["2025-12-19",1.94,1.95,1.84,1.86,648400.0],["2025-12-22",1.85,1.88,1.82,1.82,213700.0],["2025-12-23",1.81,1.86,1.77,1.83,206400.0],["2025-12-24",1.82,1.85,1.81,1.83,91500.0],["2025-12-26",1.82,1.86,1.81,1.83,135100.0],["2025-12-29",1.82,1.83,1.74,1.77,261500.0],["2025-12-30",1.76,1.79,1.74,1.74,204000.0],["2025-12-31",1.72,1.78,1.7,1.71,357900.0],["2026-01-02",1.71,1.75,1.66,1.67,339700.0],["2026-01-05",1.76,1.86,1.75,1.76,473900.0],["2026-01-06",1.76,1.8,1.75,1.77,335100.0],["2026-01-07",1.78,1.82,1.74,1.8,561900.0],["2026-01-08",1.8,1.87,1.78,1.8,355900.0],["2026-01-09",1.81,1.87,1.77,1.83,760200.0],["2026-01-12",1.85,1.95,1.85,1.91,471700.0],["2026-01-13",1.94,1.97,1.91,1.92,426900.0],["2026-01-14",1.94,1.94,1.78,1.8,344900.0],["2026-01-15",1.81,1.86,1.81,1.83,371500.0],["2026-01-16",1.83,1.83,1.79,1.79,456900.0],["2026-01-20",1.76,1.79,1.72,1.73,367300.0],["2026-01-21",1.72,1.77,1.72,1.74,341000.0],["2026-01-22",1.73,1.76,1.72,1.73,230500.0],["2026-01-23",1.74,1.8,1.72,1.75,298700.0],["2026-01-26",1.76,1.79,1.68,1.69,367400.0],["2026-01-27",1.68,1.7,1.64,1.67,284800.0],["2026-01-28",1.68,1.69,1.63,1.64,292800.0],["2026-01-29",1.63,1.66,1.61,1.63,316200.0],["2026-01-30",1.62,1.65,1.6,1.63,426100.0],["2026-02-02",1.64,1.75,1.62,1.71,362100.0],["2026-02-03",1.71,1.71,1.66,1.67,215200.0],["2026-02-04",1.68,1.71,1.61,1.65,314100.0],["2026-02-05",1.62,1.65,1.61,1.62,318100.0],["2026-02-06",1.64,1.7,1.63,1.68,385900.0],["2026-02-09",1.88,1.95,1.76,1.8,1746300.0],["2026-02-10",1.81,1.96,1.8,1.92,1143000.0],["2026-02-11",1.88,1.94,1.86,1.93,547900.0],["2026-02-12",1.93,1.95,1.87,1.89,287200.0],["2026-02-13",1.88,1.94,1.86,1.89,230800.0],["2026-02-17",1.89,1.99,1.87,1.98,798500.0],["2026-02-18",1.97,2.04,1.93,2.01,826900.0],["2026-02-19",2.0,2.06,1.99,2.0,765800.0],["2026-02-20",2.03,2.09,2.0,2.08,1028800.0],["2026-02-23",2.08,2.17,2.05,2.15,1532500.0],["2026-02-24",2.14,2.15,2.03,2.12,1000300.0],["2026-02-25",2.12,2.17,2.11,2.15,663900.0],["2026-02-26",2.15,2.19,2.11,2.12,545200.0],["2026-02-27",2.12,2.18,2.08,2.13,501400.0],["2026-03-02",2.13,2.16,2.04,2.06,1836300.0],["2026-03-03",2.03,2.07,1.99,2.05,1010500.0],["2026-03-04",2.06,2.23,2.05,2.1,1205000.0],["2026-03-05",2.1,2.2,2.08,2.13,1905400.0],["2026-03-06",2.11,2.15,2.02,2.04,556400.0],["2026-03-09",2.0,2.08,1.97,2.08,494700.0],["2026-03-10",2.07,2.14,2.03,2.03,420300.0],["2026-03-11",2.04,2.07,1.98,2.02,541300.0],["2026-03-12",2.0,2.07,1.99,2.02,383100.0],["2026-03-13",2.03,2.05,1.99,2.01,371200.0],["2026-03-16",2.03,2.12,2.03,2.07,769200.0],["2026-03-17",2.1,2.18,2.05,2.07,742900.0],["2026-03-18",2.04,2.07,2.01,2.01,501600.0],["2026-03-19",2.0,2.04,1.97,2.02,505400.0],["2026-03-20",2.03,2.04,1.92,1.92,2509900.0],["2026-03-23",2.02,2.04,1.99,2.04,374800.0],["2026-03-24",2.01,2.04,2.0,2.0,418900.0],["2026-03-25",2.03,2.07,2.03,2.05,416300.0],["2026-03-26",2.04,2.07,1.98,1.98,386700.0],["2026-03-27",1.96,1.98,1.86,1.88,568600.0],["2026-03-30",1.88,1.97,1.88,1.96,544000.0],["2026-03-31",1.98,2.05,1.98,2.01,370000.0],["2026-04-01",2.01,2.07,2.01,2.02,297400.0],["2026-04-02",1.96,2.08,1.96,2.07,257500.0],["2026-04-06",2.06,2.08,2.04,2.05,735500.0],["2026-04-07",2.04,2.08,2.03,2.06,526400.0],["2026-04-08",2.07,2.12,2.05,2.07,719200.0],["2026-04-09",2.06,2.08,2.02,2.06,365000.0],["2026-04-10",2.06,2.06,2.05,2.05,228200.0],["2026-04-13",2.04,2.09,2.03,2.08,237300.0],["2026-04-14",2.08,2.1,2.05,2.06,409100.0],["2026-04-15",2.04,2.13,2.04,2.11,338700.0],["2026-04-16",2.1,2.15,2.06,2.08,756000.0],["2026-04-17",2.12,2.23,2.06,2.07,1570500.0],["2026-04-20",2.07,2.15,2.05,2.15,460400.0],["2026-04-21",2.14,2.15,2.06,2.07,373700.0],["2026-04-22",2.08,2.09,2.03,2.05,560000.0],["2026-04-23",2.04,2.07,1.96,1.97,1163700.0],["2026-04-24",1.99,2.01,1.92,1.98,415000.0],["2026-04-27",1.97,2.05,1.95,2.04,506400.0],["2026-04-28",2.04,2.08,2.0,2.05,265300.0],["2026-04-29",2.03,2.06,2.0,2.03,321400.0],["2026-04-30",2.03,2.11,2.0,2.03,474400.0],["2026-05-01",2.02,2.06,1.99,2.06,500000.0],["2026-05-04",2.05,2.08,2.02,2.04,329200.0],["2026-05-05",2.05,2.12,2.04,2.08,524900.0],["2026-05-06",2.09,2.1,2.0,2.0,457800.0],["2026-05-07",1.99,2.02,1.99,1.99,345800.0],["2026-05-08",2.01,2.03,2.0,2.02,376900.0],["2026-05-11",2.01,2.03,1.95,1.97,468900.0],["2026-05-12",1.96,1.98,1.95,1.96,289500.0],["2026-05-13",1.96,1.96,1.91,1.92,408500.0],["2026-05-14",1.93,1.98,1.92,1.94,259000.0],["2026-05-15",1.91,1.94,1.91,1.91,373800.0],["2026-05-18",1.93,2.02,1.93,1.99,616100.0],["2026-05-19",1.96,2.0,1.96,1.98,302200.0],["2026-05-20",1.97,2.03,1.95,2.01,428400.0],["2026-05-21",1.98,2.02,1.98,2.01,376900.0],["2026-05-22",2.01,2.07,2.0,2.06,462800.0],["2026-05-26",2.06,2.09,2.03,2.06,415100.0],["2026-05-27",2.05,2.11,2.04,2.09,549600.0],["2026-05-28",2.07,2.1,2.06,2.09,796700.0],["2026-05-29",2.09,2.1,2.05,2.06,917200.0],["2026-06-01",2.06,2.1,1.99,2.1,379400.0],["2026-06-02",2.07,2.08,2.03,2.06,266700.0],["2026-06-03",2.05,2.06,2.0,2.01,271400.0],["2026-06-04",2.03,2.05,2.01,2.01,194000.0],["2026-06-05",2.01,2.02,1.98,1.99,377800.0],["2026-06-08",2.01,2.02,1.96,1.98,407900.0],["2026-06-09",1.98,2.02,1.98,2.0,271100.0],["2026-06-10",1.99,2.03,1.98,2.01,320000.0],["2026-06-11",2.03,2.03,2.0,2.02,219600.0],["2026-06-12",2.02,2.05,2.01,2.03,458400.0],["2026-06-15",2.04,2.05,2.02,2.03,198900.0],["2026-06-16",2.02,2.03,1.94,1.95,635400.0],["2026-06-17",1.96,2.0,1.93,1.94,712000.0],["2026-06-18",1.98,2.15,1.98,2.14,1235500.0],["2026-06-22",2.17,2.26,2.01,2.21,1876600.0],["2026-06-23",2.2,2.46,2.17,2.25,4447100.0],["2026-06-24",2.27,2.38,2.1,2.34,1722700.0],["2026-06-25",2.33,2.4,2.19,2.2,1365200.0],["2026-06-26",2.2,2.37,2.18,2.34,2625300.0],["2026-06-29",2.33,2.45,2.31,2.36,1312100.0],["2026-06-30",2.34,2.34,2.21,2.28,767000.0],["2026-07-01",2.3,2.33,2.26,2.31,585200.0],["2026-07-02",2.31,2.41,2.31,2.37,631400.0],["2026-07-06",2.38,2.46,2.38,2.41,1059300.0],["2026-07-07",2.4,2.41,2.36,2.37,591800.0],["2026-07-08",2.35,2.43,2.3,2.41,955000.0],["2026-07-09",2.41,2.49,2.34,2.44,1045200.0],["2026-07-10",2.44,2.6,2.44,2.48,2557800.0],["2026-07-13",2.49,2.53,2.36,2.38,1178688.422045],["2026-07-14",2.37,2.4,2.31,2.39,593476.874975],["2026-08-05",2.18,2.2192,2.165,2.17,233976.72078],["2026-08-06",2.17,2.2,2.155,2.16,248588.896772],["2026-08-07",2.16,2.21,2.105,2.13,539179.416065],["2026-08-10",2.4,2.67,2.39,2.56,3130842.647401],["2026-08-11",2.59,2.66,2.31,2.32,1068752.879164],["2026-08-12",2.34,2.39,2.29,2.3,812628.240742]]}