{"t":"SRTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-11-05",9.75,9.75,9.75,9.75,25000.0],["2019-11-06",9.7,9.75,9.7,9.75,211000.0],["2019-11-07",9.77,9.77,9.77,9.77,50000.0],["2019-11-08",9.75,9.75,9.75,9.75,200.0],["2019-11-11",9.75,9.75,9.75,9.75,0.0],["2019-11-12",9.75,9.75,9.75,9.75,0.0],["2019-11-13",9.75,9.76,9.75,9.75,400400.0],["2019-11-14",9.74,9.75,9.73,9.73,372200.0],["2019-11-15",9.73,9.73,9.73,9.73,0.0],["2019-11-18",9.72,9.72,9.72,9.72,150000.0],["2019-11-19",9.78,9.78,9.78,9.78,700.0],["2019-11-20",9.78,9.78,9.78,9.78,0.0],["2019-11-21",9.78,9.78,9.78,9.78,3700.0],["2019-11-22",9.78,9.78,9.78,9.78,0.0],["2019-11-25",9.78,9.78,9.78,9.78,0.0],["2019-11-26",9.78,9.78,9.78,9.78,100.0],["2019-11-27",9.78,9.78,9.78,9.78,0.0],["2019-11-29",9.78,9.78,9.78,9.78,0.0],["2019-12-02",9.78,9.78,9.78,9.78,100.0],["2019-12-03",9.78,9.78,9.78,9.78,0.0],["2019-12-04",9.79,9.79,9.79,9.79,200000.0],["2019-12-05",9.79,9.79,9.79,9.79,0.0],["2019-12-06",9.8,9.8,9.8,9.8,1000.0],["2019-12-09",9.8,9.8,9.8,9.8,0.0],["2019-12-10",9.8,9.8,9.8,9.8,0.0],["2019-12-11",9.805,9.82,9.805,9.82,5500.0],["2019-12-12",9.82,9.82,9.82,9.82,0.0],["2019-12-13",9.82,9.82,9.82,9.82,0.0],["2019-12-16",9.83,9.85,9.83,9.85,250800.0],["2019-12-17",9.85,9.85,9.85,9.85,2400.0],["2019-12-18",9.83,9.83,9.83,9.83,250100.0],["2019-12-19",9.83,9.83,9.83,9.83,0.0],["2019-12-20",9.83,9.83,9.83,9.83,0.0],["2019-12-23",9.83,9.83,9.83,9.83,0.0],["2019-12-24",9.83,9.83,9.83,9.83,0.0],["2019-12-26",9.83,9.83,9.83,9.83,0.0],["2019-12-27",9.83,9.83,9.83,9.83,0.0],["2019-12-30",9.83,9.83,9.83,9.83,0.0],["2019-12-31",9.83,9.83,9.83,9.83,0.0],["2020-01-02",9.83,9.83,9.83,9.83,0.0],["2020-01-03",9.88,9.88,9.87,9.87,364800.0],["2020-01-06",9.88,9.88,9.88,9.88,201000.0],["2020-01-07",9.88,9.88,9.88,9.88,0.0],["2020-01-08",9.92,9.92,9.87,9.92,164300.0],["2020-01-09",9.88,10.285,9.88,10.02,157600.0],["2020-01-10",10.0,10.0,9.96,10.0,49300.0],["2020-01-13",10.0,10.0,9.97,10.0,185100.0],["2020-01-14",10.0,10.0,10.0,10.0,700.0],["2020-01-15",10.0,10.0,10.0,10.0,103000.0],["2020-01-16",10.0,10.0,9.99,10.0,305200.0],["2020-01-17",10.0,10.0,10.0,10.0,700.0],["2020-01-21",10.0,10.0,10.0,10.0,1500.0],["2020-01-22",10.01,10.02,10.0,10.02,100200.0],["2020-01-23",10.02,10.02,10.02,10.02,352200.0],["2020-01-24",10.02,10.02,10.02,10.02,0.0],["2020-01-27",10.0,10.0,10.0,10.0,900.0],["2020-01-28",10.0,10.0,10.0,10.0,134100.0],["2020-01-29",10.0,10.0,10.0,10.0,160000.0],["2020-01-30",10.02,10.02,10.02,10.02,17900.0],["2020-01-31",10.0,10.0,10.0,10.0,200.0],["2020-02-03",10.0,10.0,10.0,10.0,0.0],["2020-02-04",10.02,10.02,10.02,10.02,300.0],["2020-02-05",10.0,10.02,10.0,10.02,50200.0],["2020-02-06",10.01,10.02,10.01,10.02,105600.0],["2020-02-07",10.0,10.01,10.0,10.01,50500.0],["2020-02-10",10.0,10.0,9.97,9.97,5200.0],["2020-02-11",9.97,9.97,9.97,9.97,0.0],["2020-02-12",9.97,9.97,9.97,9.97,0.0],["2020-02-13",9.99,10.0,9.99,10.0,154600.0],["2020-02-14",10.05,10.05,10.0,10.0,900.0],["2020-02-18",10.0,10.0,10.0,10.0,0.0],["2020-02-19",10.0,10.0,10.0,10.0,0.0],["2020-02-20",10.0,10.0,10.0,10.0,0.0],["2020-02-21",10.0,10.05,10.0,10.0,326200.0],["2020-02-24",10.0,10.0,10.0,10.0,200.0],["2020-02-25",10.0,10.0,10.0,10.0,0.0],["2020-02-26",10.0,10.0,10.0,10.0,0.0],["2020-02-27",10.0,10.0,10.0,10.0,0.0],["2020-02-28",9.97,9.97,9.95,9.95,10400.0],["2020-03-02",9.95,9.95,9.95,9.95,0.0],["2020-03-03",9.95,9.95,9.92,9.94,53100.0],["2020-03-04",9.94,9.94,9.94,9.94,200000.0],["2020-03-05",9.94,10.05,9.91,10.05,86000.0],["2020-03-06",10.05,10.05,10.04,10.04,3200.0],["2020-03-09",10.04,10.04,10.04,10.04,0.0],["2020-03-10",10.0,10.0,10.0,10.0,625000.0],["2020-03-11",9.98,10.01,9.96,9.96,650600.0],["2020-03-12",9.9,9.9,9.7,9.899,10300.0],["2020-03-13",9.85,9.85,9.688,9.72,509500.0],["2020-03-16",9.72,9.72,9.72,9.72,0.0],["2020-03-17",9.5,9.57,9.46,9.55,29900.0],["2020-03-18",9.45,9.59,9.35,9.59,1891900.0],["2020-03-19",9.5,9.5,9.36,9.36,249200.0],["2020-03-20",9.7,9.7,9.7,9.7,55500.0],["2020-03-23",9.7,9.7,9.7,9.7,0.0],["2020-03-24",9.62,9.98,9.28,9.98,1071700.0],["2020-03-25",9.98,9.98,9.98,9.98,0.0],["2020-03-26",9.98,9.98,9.98,9.98,0.0],["2020-03-27",9.55,9.98,9.53,9.96,61900.0],["2020-03-30",9.71,9.71,9.68,9.68,1000.0],["2020-03-31",9.63,9.67,9.63,9.67,700.0],["2020-04-01",9.96,10.0,9.96,10.0,5800.0],["2020-04-02",9.845,9.87,9.78,9.845,307600.0],["2020-04-03",9.845,9.845,9.845,9.845,0.0],["2020-04-06",9.85,9.85,9.85,9.85,1200.0],["2020-04-07",9.85,9.85,9.85,9.85,0.0],["2020-04-08",9.85,9.85,9.85,9.85,0.0],["2020-04-09",9.85,9.85,9.85,9.85,0.0],["2020-04-13",9.89,9.89,9.89,9.89,400.0],["2020-04-14",9.84,9.84,9.84,9.84,500.0],["2020-04-15",9.84,9.84,9.84,9.84,0.0],["2020-04-16",9.84,9.84,9.84,9.84,0.0],["2020-04-17",9.775,9.775,9.775,9.775,250000.0],["2020-04-20",9.775,9.775,9.775,9.775,0.0],["2020-04-21",9.775,9.775,9.775,9.775,0.0],["2020-04-22",9.775,9.775,9.775,9.775,0.0],["2020-04-23",9.775,9.775,9.775,9.775,0.0],["2020-04-24",9.8,9.8,9.8,9.8,100.0],["2020-04-27",9.8,9.8,9.8,9.8,0.0],["2020-04-28",9.8,9.8,9.8,9.8,0.0],["2020-04-29",9.775,9.785,9.775,9.785,400000.0],["2020-04-30",9.78,9.78,9.72,9.72,50500.0],["2020-05-01",9.73,9.8,9.73,9.73,30700.0],["2020-05-04",9.8,9.8,9.7,9.78,32000.0],["2020-05-05",9.78,9.78,9.78,9.78,0.0],["2020-05-06",9.78,9.78,9.78,9.78,0.0],["2020-05-07",9.8,9.8,9.75,9.8,1800.0],["2020-05-08",9.8,9.8,9.7,9.7,8600.0],["2020-05-11",9.7,9.7,9.7,9.7,0.0],["2020-05-12",9.8,9.8,9.7,9.7,2300.0],["2020-05-13",9.7,9.7,9.7,9.7,0.0],["2020-05-14",9.766,9.8,9.766,9.8,2500.0],["2020-05-15",9.8,9.8,9.8,9.8,0.0],["2020-05-18",9.84,9.89,9.8,9.8,2900.0],["2020-05-19",9.8,9.8,9.8,9.8,0.0],["2020-05-20",9.75,9.8,9.75,9.79,192500.0],["2020-05-21",9.78,9.78,9.78,9.78,200.0],["2020-05-22",9.78,9.8,9.78,9.8,2600.0],["2020-05-26",9.77,9.77,9.77,9.77,3000.0],["2020-05-27",9.77,9.77,9.77,9.77,0.0],["2020-05-28",9.77,9.77,9.77,9.77,0.0],["2020-05-29",9.79,9.8,9.75,9.75,151600.0],["2020-06-01",9.75,9.8,9.75,9.775,9600.0],["2020-06-02",9.8,9.8,9.8,9.8,1400.0],["2020-06-03",9.75,9.8,9.75,9.8,103500.0],["2020-06-04",9.75,9.96,9.75,9.77,56000.0],["2020-06-05",9.78,9.84,9.78,9.84,735000.0],["2020-06-08",9.83,9.83,9.83,9.83,300.0],["2020-06-09",9.83,9.83,9.83,9.83,0.0],["2020-06-10",9.83,9.83,9.83,9.83,0.0],["2020-06-11",9.83,9.83,9.83,9.83,0.0],["2020-06-12",9.83,9.83,9.83,9.83,100.0],["2020-06-15",9.85,9.87,9.83,9.85,157900.0],["2020-06-16",9.85,9.91,9.85,9.86,8500.0],["2020-06-17",9.86,9.86,9.86,9.86,100.0],["2020-06-18",9.86,9.86,9.86,9.86,100.0],["2020-06-19",9.87,9.91,9.87,9.87,5000.0],["2020-06-22",9.88,9.88,9.88,9.88,432800.0],["2020-06-23",9.88,9.88,9.88,9.88,0.0],["2020-06-24",9.9,9.9,9.9,9.9,100000.0],["2020-06-25",10.03,10.04,9.98,9.98,6200.0],["2020-06-26",10.04,10.05,9.9,9.9,1600.0],["2020-06-29",9.9,9.9,9.9,9.9,0.0],["2020-06-30",10.0,10.0,9.965,9.97,32100.0],["2020-07-01",9.97,10.04,9.963,10.04,1125100.0],["2020-07-02",10.04,10.12,9.95,9.96,92200.0],["2020-07-06",10.07,10.07,10.05,10.07,1300.0],["2020-07-07",10.04,10.04,10.04,10.04,500.0],["2020-07-08",10.07,10.07,10.05,10.05,5900.0],["2020-07-09",10.05,10.05,10.05,10.05,0.0],["2020-07-10",10.12,10.12,10.05,10.05,9800.0],["2020-07-13",10.1,10.21,10.1,10.12,261100.0],["2020-07-14",10.07,10.15,10.07,10.12,17600.0],["2020-07-15",10.12,10.16,10.12,10.12,54200.0],["2020-07-16",10.17,10.19,10.12,10.19,1200.0],["2020-07-17",10.16,10.16,10.15,10.15,3500.0],["2020-07-20",10.15,10.15,10.15,10.15,1500.0],["2020-07-21",10.47,10.47,10.25,10.25,16000.0],["2020-07-22",10.2,10.2,10.2,10.2,300.0],["2020-07-23",10.245,10.245,10.15,10.15,300.0],["2020-07-24",10.15,10.15,10.13,10.13,1900.0],["2020-07-27",10.346,10.346,10.346,10.346,200.0],["2020-07-28",10.2,10.43,10.2,10.43,400.0],["2020-07-29",10.43,10.43,10.43,10.43,0.0],["2020-07-30",10.12,10.35,10.12,10.2,2400.0],["2020-07-31",10.26,10.26,10.1,10.1,8700.0],["2020-08-03",10.11,10.208,10.101,10.157,312700.0],["2020-08-04",10.157,10.157,10.157,10.157,0.0],["2020-08-05",10.1,10.136,10.1,10.1,260200.0],["2020-08-06",10.1,10.1,10.1,10.1,0.0],["2020-08-07",10.1,10.1,10.1,10.1,13300.0],["2020-08-10",10.09,10.09,10.09,10.09,400.0],["2020-08-11",10.08,10.09,10.07,10.07,12100.0],["2020-08-12",10.09,10.1,10.09,10.1,8900.0],["2020-08-13",10.1,10.1,10.09,10.1,336700.0],["2020-08-14",10.1,10.1,10.1,10.1,0.0],["2020-08-17",10.12,10.12,10.1,10.1,136000.0],["2020-08-18",10.08,10.08,10.08,10.08,1000.0],["2020-08-19",10.1,10.1,10.01,10.01,15800.0],["2020-08-20",10.05,10.05,10.02,10.02,100500.0],["2020-08-21",10.05,10.06,10.01,10.03,352900.0],["2020-08-24",10.03,10.03,10.03,10.03,0.0],["2020-08-25",10.03,10.03,10.03,10.03,0.0],["2020-08-26",10.02,10.08,10.02,10.08,400.0],["2020-08-27",10.02,10.02,9.95,9.95,186400.0],["2020-08-28",9.99,9.99,9.99,9.99,200.0],["2020-08-31",9.96,9.96,9.96,9.96,85100.0],["2020-09-01",9.97,10.03,9.97,10.03,14900.0],["2020-09-02",10.03,10.03,10.03,10.03,0.0],["2020-09-03",10.0,10.0,10.0,10.0,6000.0],["2020-09-04",10.04,10.1,10.04,10.08,130300.0],["2020-09-08",10.1,10.1,10.05,10.05,16000.0],["2020-09-09",10.08,10.1,10.065,10.08,267900.0],["2020-09-10",10.08,10.1,10.08,10.08,13500.0],["2020-09-11",10.1,10.1,10.07,10.09,372000.0],["2020-09-14",10.1,10.1,10.08,10.1,17300.0],["2020-09-15",10.1,10.1,10.1,10.1,11800.0],["2020-09-16",10.1,10.1,10.1,10.1,96200.0],["2020-09-17",10.08,10.1,10.08,10.1,23600.0],["2020-09-18",10.1,10.11,10.09,10.11,105000.0],["2020-09-21",10.07,10.19,10.02,10.1,56300.0],["2020-09-22",10.1,10.11,10.08,10.1,52000.0],["2020-09-23",10.1,10.1,10.1,10.1,200.0],["2020-09-24",10.1,10.1,10.1,10.1,4300.0],["2020-09-25",10.1,10.12,10.08,10.1,162700.0],["2020-09-28",10.1,10.19,10.1,10.1,108900.0],["2020-09-29",10.18,10.18,10.1,10.11,793200.0],["2020-09-30",10.11,10.18,10.02,10.05,58000.0],["2020-10-01",10.05,10.19,10.05,10.17,537200.0],["2020-10-02",10.1,10.1,10.06,10.06,3400.0],["2020-10-05",10.161,10.161,10.06,10.06,2500.0],["2020-10-06",10.06,10.1,10.06,10.08,37900.0],["2020-10-07",10.04,10.1,10.03,10.075,5400.0],["2020-10-08",10.03,10.03,10.01,10.01,6100.0],["2020-10-09",10.01,10.04,9.99,10.02,39300.0],["2020-10-12",10.02,10.02,10.02,10.02,0.0],["2020-10-13",10.01,10.01,10.0,10.0,1200.0],["2020-10-14",10.01,10.01,10.01,10.01,5700.0],["2020-10-15",10.0,10.0,9.98,9.99,10700.0],["2020-10-16",9.99,9.99,9.99,9.99,0.0],["2020-10-19",10.07,10.07,9.99,9.99,800.0],["2020-10-20",9.99,9.99,9.99,9.99,100.0],["2020-10-21",9.99,10.0,9.99,9.99,4800.0],["2020-10-22",10.05,10.05,9.99,9.99,12600.0],["2020-10-23",9.99,9.99,9.99,9.99,100.0],["2020-10-26",9.99,9.99,9.98,9.98,18400.0],["2020-10-27",10.0,10.0,9.9,9.97,127100.0],["2020-10-28",9.97,9.97,9.97,9.97,0.0],["2020-10-29",9.97,9.97,9.97,9.97,0.0],["2020-10-30",9.92,9.92,9.9,9.9,900.0],["2020-11-02",10.0,10.01,9.9,9.9,10900.0],["2020-11-03",9.95,9.95,9.95,9.95,2100.0],["2020-11-04",9.95,9.95,9.95,9.95,700.0],["2020-11-05",9.95,9.95,9.95,9.95,0.0],["2020-11-06",9.95,9.95,9.95,9.95,0.0],["2020-11-09",9.95,9.95,9.93,9.93,26800.0],["2020-11-10",9.93,9.96,9.92,9.93,17200.0],["2020-11-11",9.93,9.93,9.92,9.92,600.0],["2020-11-12",9.92,9.92,9.92,9.92,0.0],["2020-11-13",9.92,9.92,9.92,9.92,200.0],["2020-11-16",9.967,9.967,9.95,9.95,500.0],["2020-11-17",9.969,9.969,9.94,9.94,1800.0],["2020-11-18",9.94,9.94,9.94,9.94,0.0],["2020-11-19",9.93,9.985,9.93,9.96,81300.0],["2020-11-20",9.95,9.95,9.95,9.95,28700.0],["2020-11-23",9.95,10.0,9.95,9.95,33100.0],["2020-11-24",9.95,10.0,9.95,9.99,79100.0],["2020-11-25",10.01,10.12,10.0,10.07,132500.0],["2020-11-27",10.07,10.07,9.98,10.0,1100.0],["2020-11-30",10.02,10.06,9.97,9.97,96000.0],["2020-12-01",10.05,10.15,10.0,10.1,132600.0],["2020-12-02",10.0,10.2,10.0,10.1,100400.0],["2020-12-03",10.15,10.16,10.12,10.15,30400.0],["2020-12-04",10.16,10.16,10.04,10.08,17100.0],["2020-12-07",10.08,10.2,10.059,10.08,23500.0],["2020-12-08",10.19,10.21,10.1,10.175,149700.0],["2020-12-09",10.09,10.155,10.08,10.155,2900.0],["2020-12-10",10.17,10.25,10.16,10.24,103300.0],["2020-12-11",10.25,10.25,10.21,10.22,44200.0],["2020-12-14",10.23,10.24,10.23,10.23,23700.0],["2020-12-15",11.54,11.65,10.3,10.39,11752700.0],["2020-12-16",10.473,10.5,10.232,10.35,1699100.0],["2020-12-17",10.36,10.59,10.22,10.26,666400.0],["2020-12-18",10.33,10.75,10.21,10.66,1183600.0],["2020-12-21",10.65,10.95,10.6,10.75,2303700.0],["2020-12-22",10.95,11.15,10.6,10.8,1489500.0],["2020-12-23",10.88,10.91,10.71,10.75,1099800.0],["2020-12-24",10.92,11.09,10.85,10.97,1363800.0],["2020-12-28",11.25,11.5,10.8,11.22,4256600.0],["2020-12-29",11.397,11.45,10.93,11.3,2585400.0],["2020-12-30",11.31,12.05,11.15,11.26,6140800.0],["2020-12-31",11.3,11.45,11.0,11.08,1508300.0],["2021-01-04",11.1,11.37,10.7,11.2,1640200.0],["2021-01-05",11.05,11.2,10.85,10.99,1205800.0],["2021-01-06",10.9,11.75,10.9,11.18,2585400.0],["2021-01-07",11.3,11.79,11.15,11.18,1151100.0],["2021-01-08",11.54,13.11,11.42,12.27,4815100.0],["2021-01-11",12.0,13.43,12.0,12.85,2131700.0],["2021-01-12",14.58,15.48,14.12,14.45,4397700.0],["2021-01-13",14.24,14.3,13.82,14.13,1483800.0],["2021-01-14",15.0,15.47,14.56,14.64,2462600.0],["2021-01-15",15.12,15.5,13.85,14.13,2188600.0],["2021-01-19",14.858,14.87,14.13,14.24,1870800.0],["2021-01-20",14.3,14.38,13.66,14.06,1551900.0],["2021-01-21",15.44,15.84,14.91,15.16,4008600.0],["2021-01-22",14.85,15.59,14.6,14.88,1763000.0],["2021-01-25",15.25,15.35,13.85,14.61,2536700.0],["2021-01-26",14.733,14.88,14.41,14.55,1194100.0],["2021-01-27",14.05,14.49,13.7,14.0,1837900.0],["2021-01-28",14.42,15.2,13.89,14.86,2153600.0],["2021-01-29",14.93,15.35,14.19,14.75,1522100.0],["2021-02-01",15.06,15.76,14.7,15.46,2218000.0],["2021-02-02",15.84,16.18,15.24,15.5,920900.0],["2021-02-03",15.425,15.65,14.86,15.19,992400.0],["2021-02-04",15.69,15.75,14.77,14.96,1327700.0],["2021-02-05",15.08,15.58,14.61,15.12,1727200.0],["2021-02-08",15.3,15.843,15.06,15.25,1591800.0],["2021-02-09",15.62,16.0,15.3,15.94,1613300.0],["2021-02-10",17.32,17.77,15.94,16.84,3120300.0],["2021-02-11",17.58,18.6,17.22,17.41,2294600.0],["2021-02-12",18.5,19.12,18.055,18.4,2761400.0],["2021-02-16",19.5,19.88,17.72,18.6,2134500.0],["2021-02-17",18.09,18.45,16.36,17.98,3285700.0],["2021-02-18",17.04,17.68,16.76,17.41,1390200.0],["2021-02-19",18.0,18.24,17.51,17.95,1256300.0],["2021-02-22",17.4,17.75,16.78,16.9,1237400.0],["2021-02-23",15.23,16.44,13.75,16.37,3782800.0],["2021-02-24",15.88,16.76,15.88,16.5,1073700.0],["2021-02-25",16.0,16.615,14.633,15.26,1970400.0],["2021-02-26",15.26,15.44,13.83,15.27,2190700.0],["2021-03-01",15.5,15.7,14.55,15.31,1333500.0],["2021-03-02",15.08,15.31,14.092,14.41,2219100.0],["2021-03-03",14.2,14.589,13.2,13.68,2185600.0],["2021-03-04",13.25,13.55,11.5,12.91,3113900.0],["2021-03-05",12.34,12.75,11.48,12.6,2185500.0],["2021-03-08",12.75,12.77,11.41,11.51,1490400.0],["2021-03-09",12.05,12.26,11.42,11.79,1987600.0],["2021-03-10",12.183,12.35,11.06,11.35,3240900.0],["2021-03-11",11.76,13.48,11.55,13.4,2047600.0],["2021-03-12",12.5,13.2,12.3,12.98,819900.0],["2021-03-15",13.04,13.4,12.705,13.18,549200.0],["2021-03-16",13.2,13.73,12.11,12.35,1271100.0],["2021-03-17",12.09,12.45,11.55,12.2,1232900.0],["2021-03-18",11.95,12.15,11.58,11.81,1041100.0],["2021-03-19",11.72,11.985,11.25,11.92,794000.0],["2021-03-22",12.18,12.18,11.56,11.81,576200.0],["2021-03-23",11.633,11.65,11.21,11.45,724700.0],["2021-03-24",11.362,11.46,10.637,10.81,1347100.0],["2021-03-25",10.36,10.77,10.335,10.64,1384000.0],["2021-03-26",10.71,10.91,10.53,10.74,740300.0],["2021-03-29",10.85,10.85,10.31,10.39,1038400.0],["2021-03-30",10.25,10.62,10.2,10.56,883200.0],["2021-03-31",10.55,10.635,10.25,10.29,981100.0],["2021-04-01",10.35,10.53,10.21,10.53,969700.0],["2021-04-05",10.43,10.96,10.26,10.71,1830100.0],["2021-04-06",10.6,10.834,10.45,10.72,545500.0],["2021-04-07",10.71,10.77,10.36,10.4,625400.0],["2021-04-08",10.47,10.48,10.31,10.44,403400.0],["2021-04-09",10.49,10.49,10.26,10.4,461300.0],["2021-04-12",10.38,10.62,10.225,10.34,492400.0],["2021-04-13",10.36,10.36,10.16,10.31,999800.0],["2021-04-14",10.28,10.52,10.11,10.52,999300.0],["2021-04-15",10.4,10.45,10.07,10.27,1423400.0],["2021-04-16",10.27,10.27,9.96,9.97,1715500.0],["2021-04-19",9.98,10.02,9.95,10.02,2175300.0],["2021-04-20",10.02,10.05,9.97,9.99,1414800.0],["2021-04-21",10.0,10.09,9.975,9.99,837000.0],["2021-04-22",10.0,10.07,9.98,10.0,876900.0],["2021-04-23",10.06,10.08,10.01,10.06,711400.0],["2021-04-26",10.035,10.07,10.02,10.05,668000.0],["2021-04-27",10.04,10.06,10.03,10.04,464700.0],["2021-04-28",10.04,10.05,10.03,10.04,1234600.0],["2021-04-29",10.05,10.06,10.03,10.05,1175100.0],["2021-04-30",9.99,10.04,9.62,9.95,1013500.0],["2021-05-03",9.9,10.02,9.685,9.99,1191000.0],["2021-05-04",9.95,10.0,9.45,10.0,1163200.0],["2021-05-05",9.85,10.0,9.63,9.72,459000.0],["2021-05-06",9.71,9.71,8.513,9.01,2292100.0],["2021-05-07",9.17,9.18,8.605,8.7,873200.0],["2021-05-10",9.73,9.73,7.65,7.72,731000.0],["2021-05-11",7.22,8.25,7.05,7.79,988900.0],["2021-05-12",7.8,8.2,7.1,7.32,1042300.0],["2021-05-13",7.5,7.6,6.41,6.94,1629400.0],["2021-05-14",7.17,7.17,6.66,7.07,980500.0],["2021-05-17",6.95,7.93,6.88,7.5,780300.0],["2021-05-18",7.79,9.08,7.79,8.34,2239500.0],["2021-05-19",8.24,9.05,8.22,8.79,932300.0],["2021-05-20",8.86,9.08,8.26,8.39,1142800.0],["2021-05-21",8.61,8.66,8.15,8.23,667000.0],["2021-05-24",8.34,8.765,8.21,8.4,458500.0],["2021-05-25",8.87,8.87,8.42,8.51,542400.0],["2021-05-26",8.54,9.07,8.5,8.73,571300.0],["2021-05-27",8.95,10.15,8.89,9.69,1155400.0],["2021-05-28",9.81,10.09,9.54,9.72,477400.0],["2021-06-01",9.9,10.23,9.82,9.96,618200.0],["2021-06-02",10.03,10.053,9.44,9.77,397500.0],["2021-06-03",10.1,10.98,10.01,10.98,2070200.0],["2021-06-04",10.84,11.0,10.58,10.74,540300.0],["2021-06-07",10.82,11.012,10.4,10.61,694000.0],["2021-06-08",10.53,10.79,9.85,10.3,916400.0],["2021-06-09",10.3,10.7,9.94,10.23,832000.0],["2021-06-10",10.15,10.62,10.121,10.46,542700.0],["2021-06-11",10.64,10.84,10.267,10.79,687300.0],["2021-06-14",10.77,10.99,10.13,10.17,1097500.0],["2021-06-15",10.21,10.97,10.19,10.9,1080700.0],["2021-06-16",10.662,11.49,10.662,11.22,1567400.0],["2021-06-17",11.42,11.87,10.96,11.47,2314200.0],["2021-06-18",11.4,11.63,11.22,11.31,3477600.0],["2021-06-21",11.355,11.465,11.12,11.27,1187300.0],["2021-06-22",11.3,11.32,10.37,10.81,1405400.0],["2021-06-23",10.9,10.92,10.35,10.45,954200.0],["2021-06-24",10.5,11.15,10.36,11.13,1059800.0],["2021-06-25",11.01,11.38,11.01,11.13,499500.0],["2021-06-28",11.05,11.13,10.78,11.07,317200.0],["2021-06-29",11.09,11.28,10.81,11.23,516500.0],["2021-06-30",11.23,11.3,10.455,10.5,560400.0],["2021-07-01",10.53,10.73,10.05,10.2,559000.0],["2021-07-02",10.3,10.37,9.87,10.12,457300.0],["2021-07-06",10.13,10.15,9.63,9.735,536500.0],["2021-07-07",9.75,9.84,8.91,9.39,1445600.0],["2021-07-08",9.08,9.31,8.94,9.04,695100.0],["2021-07-09",9.15,9.46,9.05,9.45,321600.0],["2021-07-12",9.46,9.46,8.9,9.0,787000.0],["2021-07-13",9.0,9.045,8.39,8.45,1004900.0],["2021-07-14",8.5,8.58,7.6,8.05,1454900.0],["2021-07-15",8.0,8.04,7.52,7.61,778500.0],["2021-07-16",7.87,7.9,7.22,7.29,609700.0],["2021-07-19",7.27,7.29,6.88,7.27,1350400.0],["2021-07-20",7.47,7.98,7.23,7.85,1014800.0],["2021-07-21",8.03,8.23,7.9,8.23,730800.0],["2021-07-22",8.22,8.23,7.77,8.02,816700.0],["2021-07-23",8.06,8.2,7.9,8.09,885900.0],["2021-07-26",8.05,8.3,7.92,8.2,677200.0],["2021-07-27",8.1,8.14,7.59,7.89,1185200.0],["2021-07-28",7.935,8.25,7.75,8.25,494900.0],["2021-07-29",8.25,8.3,7.8,7.87,409800.0],["2021-07-30",7.85,7.99,7.56,7.67,343800.0],["2021-08-02",7.7,7.9,7.41,7.48,451100.0],["2021-08-03",7.48,7.48,7.12,7.16,602800.0],["2021-08-04",7.12,7.21,6.94,7.13,550500.0],["2021-08-05",7.1,7.38,7.09,7.2,617000.0],["2021-08-06",7.29,7.32,7.03,7.19,458800.0],["2021-08-09",7.19,7.62,7.13,7.57,603200.0],["2021-08-10",7.67,7.67,7.35,7.55,795900.0],["2021-08-11",7.57,7.635,7.25,7.52,488700.0],["2021-08-12",7.47,7.6,7.18,7.19,688900.0],["2021-08-13",7.24,7.24,6.96,7.08,794100.0],["2021-08-16",7.22,7.81,6.79,7.34,3391000.0],["2021-08-17",7.2,7.33,6.96,7.1,1157000.0],["2021-08-18",7.13,7.73,6.98,7.62,691200.0],["2021-08-19",7.35,7.81,7.251,7.73,1134800.0],["2021-08-20",7.59,7.73,7.21,7.23,570500.0],["2021-08-23",7.46,7.689,7.21,7.66,618100.0],["2021-08-24",7.69,8.167,7.69,8.11,622800.0],["2021-08-25",8.14,8.14,7.84,7.95,326000.0],["2021-08-26",8.21,8.63,8.21,8.36,777200.0],["2021-08-27",8.45,8.96,8.44,8.92,754700.0],["2021-08-30",9.03,9.07,8.36,8.64,644900.0],["2021-08-31",8.61,8.755,8.33,8.51,521200.0],["2021-09-01",8.65,8.92,8.52,8.85,851700.0],["2021-09-02",8.95,9.16,8.77,8.99,1649200.0],["2021-09-03",8.98,9.09,8.76,8.85,969900.0],["2021-09-07",8.95,9.0,8.6,8.88,587100.0],["2021-09-08",8.86,8.97,8.67,8.79,363000.0],["2021-09-09",9.5,10.56,9.38,10.44,8265600.0],["2021-09-10",10.57,10.57,9.77,9.85,1667100.0],["2021-09-13",9.88,9.95,9.21,9.29,1820100.0],["2021-09-14",9.6,10.18,9.5,9.65,1596900.0],["2021-09-15",9.87,10.24,9.53,10.01,1250700.0],["2021-09-16",10.08,10.42,9.92,10.38,1066000.0],["2021-09-17",10.39,11.25,10.39,11.25,2921100.0],["2021-09-20",10.3,10.79,10.2,10.54,1437900.0],["2021-09-21",10.72,10.75,9.964,10.56,935200.0],["2021-09-22",10.78,11.129,10.64,10.99,1201700.0],["2021-09-23",11.09,11.385,10.68,11.34,1220200.0],["2021-09-24",11.29,11.8,11.18,11.63,980000.0],["2021-09-27",11.8,11.99,11.25,11.27,995800.0],["2021-09-28",11.07,11.398,10.65,10.88,1050700.0],["2021-09-29",10.94,10.99,10.28,10.31,920700.0],["2021-09-30",10.28,10.53,10.06,10.4,541000.0],["2021-10-01",10.74,10.94,10.4,10.5,839400.0],["2021-10-04",10.509,10.509,10.01,10.15,730400.0],["2021-10-05",10.15,10.34,9.92,10.09,545400.0],["2021-10-06",9.855,10.289,9.78,10.24,953700.0],["2021-10-07",10.36,10.44,10.11,10.39,472700.0],["2021-10-08",10.41,10.58,10.255,10.33,329700.0],["2021-10-11",10.22,10.282,10.02,10.2,730200.0],["2021-10-12",10.22,10.3,9.99,10.16,656300.0],["2021-10-13",10.12,10.27,9.82,10.19,527200.0],["2021-10-14",10.23,10.355,10.13,10.19,567400.0],["2021-10-15",10.25,10.32,10.03,10.26,889500.0],["2021-10-18",10.22,10.41,9.865,10.02,1365600.0],["2021-10-19",10.04,10.52,9.92,10.42,810900.0],["2021-10-20",10.42,10.73,10.22,10.59,735600.0],["2021-10-21",10.57,10.83,10.418,10.53,418500.0],["2021-10-22",10.44,10.44,9.47,9.65,1655300.0],["2021-10-25",9.66,9.7,9.14,9.58,1066200.0],["2021-10-26",9.58,10.15,9.57,9.85,626400.0],["2021-10-27",9.77,9.93,9.55,9.57,432500.0],["2021-10-28",9.52,9.63,9.37,9.54,583200.0],["2021-10-29",9.54,9.62,9.32,9.47,507400.0],["2021-11-01",9.48,10.05,9.45,9.97,682600.0],["2021-11-02",9.95,10.05,9.75,10.04,407600.0],["2021-11-03",10.03,10.08,9.84,10.02,388100.0],["2021-11-04",10.05,10.1,9.77,9.9,538900.0],["2021-11-05",9.89,10.37,9.88,10.1,1038700.0],["2021-11-08",10.72,11.59,10.64,11.1,2550300.0],["2021-11-09",11.15,11.25,10.58,10.95,1039700.0],["2021-11-10",10.71,10.89,10.4,10.47,840100.0],["2021-11-11",10.52,10.62,9.93,9.96,1009600.0],["2021-11-12",10.19,10.21,9.66,10.03,1419700.0],["2021-11-15",10.08,10.98,10.08,10.9,2455400.0],["2021-11-16",10.88,11.15,10.51,10.86,831300.0],["2021-11-17",10.73,11.09,10.25,10.39,795900.0],["2021-11-18",10.37,10.38,9.42,9.5,1838100.0],["2021-11-19",9.45,9.8,9.24,9.66,725800.0],["2021-11-22",9.85,10.0,8.82,8.84,1587700.0],["2021-11-23",8.98,8.98,8.34,8.55,909700.0],["2021-11-24",8.4,8.82,8.26,8.66,547000.0],["2021-11-26",8.3,8.74,8.2,8.57,524300.0],["2021-11-29",8.62,8.7,8.13,8.61,1247000.0],["2021-11-30",8.55,8.83,8.27,8.79,924400.0],["2021-12-01",8.94,9.22,8.3,8.46,1264800.0],["2021-12-02",8.42,8.6,8.18,8.39,695500.0],["2021-12-03",8.35,8.45,7.88,8.04,1119600.0],["2021-12-06",7.91,8.16,7.71,7.97,890900.0],["2021-12-07",8.1,8.49,8.1,8.24,685200.0],["2021-12-08",8.36,8.98,8.19,8.87,840900.0],["2021-12-09",8.75,8.99,8.445,8.6,593800.0],["2021-12-10",8.58,8.76,8.35,8.5,523000.0],["2021-12-13",8.38,9.14,8.38,8.77,1464000.0],["2021-12-14",8.54,8.96,8.37,8.38,984000.0],["2021-12-15",8.24,8.95,8.11,8.83,1330100.0],["2021-12-16",8.93,9.17,8.705,8.84,1025900.0],["2021-12-17",8.714,8.93,8.32,8.56,4515300.0],["2021-12-20",8.75,9.0,8.3,8.95,1432800.0],["2021-12-21",9.245,9.66,9.05,9.4,3092800.0],["2021-12-22",9.36,9.4,8.849,9.0,1398200.0],["2021-12-23",9.05,9.29,8.98,9.25,645000.0],["2021-12-27",9.1,9.2,8.65,8.69,1015700.0],["2021-12-28",8.58,8.83,8.29,8.32,1229100.0],["2021-12-29",8.41,8.585,8.13,8.52,865300.0],["2021-12-30",8.46,9.25,8.42,9.07,1130100.0],["2021-12-31",9.0,9.36,8.75,8.83,617700.0],["2022-01-03",9.01,9.11,8.63,8.92,684500.0],["2022-01-04",8.92,9.08,8.22,8.3,1026000.0],["2022-01-05",8.26,8.36,7.69,7.72,1137000.0],["2022-01-06",7.8,7.8,7.15,7.59,1647700.0],["2022-01-07",7.56,7.88,7.45,7.5,961500.0],["2022-01-10",7.37,7.4,6.982,7.12,1092700.0],["2022-01-11",7.11,7.43,7.07,7.23,769000.0],["2022-01-12",7.305,7.4,7.005,7.15,876700.0],["2022-01-13",7.12,7.27,6.713,6.73,1174400.0],["2022-01-14",6.73,6.822,6.47,6.69,728400.0],["2022-01-18",6.61,6.71,6.17,6.21,1363300.0],["2022-01-19",6.25,6.42,6.13,6.17,964800.0],["2022-01-20",6.21,6.72,6.18,6.41,876200.0],["2022-01-21",6.31,6.34,6.03,6.16,1809100.0],["2022-01-24",5.825,5.98,5.4,5.84,2617000.0],["2022-01-25",5.71,6.36,5.69,6.24,916500.0],["2022-01-26",6.36,6.39,5.85,5.89,983800.0],["2022-01-27",5.96,6.15,5.555,5.61,976600.0],["2022-01-28",5.54,5.72,5.34,5.67,709700.0],["2022-01-31",5.76,6.14,5.685,6.11,815600.0],["2022-02-01",6.19,6.43,5.98,6.36,685300.0],["2022-02-02",6.4,6.45,5.795,5.83,704800.0],["2022-02-03",5.74,5.88,5.61,5.64,433600.0],["2022-02-04",5.6,6.08,5.54,6.02,624400.0],["2022-02-07",6.06,6.46,6.02,6.37,750900.0],["2022-02-08",6.37,6.75,6.33,6.69,733600.0],["2022-02-09",6.86,7.27,6.77,7.1,1460700.0],["2022-02-10",7.0,7.0,6.605,6.61,1057200.0],["2022-02-11",7.03,7.38,6.79,6.87,1373600.0],["2022-02-14",6.8,6.95,6.57,6.69,738000.0],["2022-02-15",6.94,7.5,6.84,7.47,793800.0],["2022-02-16",7.37,7.57,7.24,7.39,442400.0],["2022-02-17",7.25,7.41,7.07,7.16,441100.0],["2022-02-18",7.08,7.32,6.93,7.05,531800.0],["2022-02-22",6.88,7.3,6.82,7.24,1012000.0],["2022-02-23",7.3,7.344,6.96,7.02,768400.0],["2022-02-24",6.51,7.528,6.45,7.45,1109500.0],["2022-02-25",7.49,7.63,7.27,7.37,602500.0],["2022-02-28",7.33,7.52,7.13,7.5,687200.0],["2022-03-01",7.45,7.65,7.17,7.24,542300.0],["2022-03-02",7.28,7.34,7.07,7.08,488700.0],["2022-03-03",7.17,7.2,6.77,6.88,463200.0],["2022-03-04",6.74,6.98,6.66,6.73,380400.0],["2022-03-07",6.72,7.03,6.67,6.72,403700.0],["2022-03-08",6.76,7.255,6.54,7.0,523300.0],["2022-03-09",7.19,7.38,7.13,7.17,316100.0],["2022-03-10",6.99,7.16,6.965,7.1,255600.0],["2022-03-11",7.2,7.21,6.95,6.96,287000.0],["2022-03-14",6.94,6.94,6.38,6.4,663000.0],["2022-03-15",6.44,6.65,6.3,6.51,344800.0],["2022-03-16",6.64,7.0,6.6,7.0,394800.0],["2022-03-17",6.88,7.3,6.88,7.22,410200.0],["2022-03-18",7.15,7.76,7.12,7.75,1619900.0],["2022-03-21",7.67,7.81,7.4,7.53,439500.0],["2022-03-22",7.6,8.04,7.55,7.84,508500.0],["2022-03-23",7.76,7.98,7.67,7.75,294100.0],["2022-03-24",7.78,8.15,7.613,8.07,510700.0],["2022-03-25",8.1,8.16,7.89,7.98,274500.0],["2022-03-28",7.97,8.17,7.8,8.11,242100.0],["2022-03-29",8.17,8.5,8.05,8.46,414900.0],["2022-03-30",8.38,8.86,8.35,8.56,486700.0],["2022-03-31",8.56,8.65,8.32,8.49,370700.0],["2022-04-01",8.5,8.61,8.38,8.6,360100.0],["2022-04-04",8.61,8.89,8.45,8.8,439300.0],["2022-04-05",8.8,8.85,8.48,8.68,654100.0],["2022-04-06",8.44,8.46,8.13,8.27,579500.0],["2022-04-07",8.25,8.29,7.67,8.03,544000.0],["2022-04-08",7.96,8.18,7.71,8.02,370800.0],["2022-04-11",7.94,8.31,7.825,8.16,395500.0],["2022-04-12",8.348,8.55,8.25,8.49,591300.0],["2022-04-13",8.65,9.05,8.59,8.94,1023400.0],["2022-04-14",9.02,9.421,9.02,9.4,947200.0],["2022-04-18",9.4,9.58,9.16,9.46,575300.0],["2022-04-19",9.51,9.79,9.32,9.56,1270200.0],["2022-04-20",9.62,9.62,9.15,9.47,461800.0],["2022-04-21",9.56,9.9,9.07,9.1,583000.0],["2022-04-22",9.1,9.25,8.67,8.74,446000.0],["2022-04-25",8.53,9.28,8.5,9.1,801300.0],["2022-04-26",9.0,9.005,8.63,8.66,411600.0],["2022-04-27",8.6,8.78,8.51,8.67,332500.0],["2022-04-28",8.77,8.99,8.44,8.98,455200.0],["2022-04-29",8.83,9.23,8.58,8.61,413500.0],["2022-05-02",8.49,8.58,8.18,8.53,478300.0],["2022-05-03",8.48,8.63,8.4,8.46,225600.0],["2022-05-04",8.41,8.75,8.01,8.73,373700.0],["2022-05-05",8.59,8.62,8.07,8.15,424400.0],["2022-05-06",8.05,8.05,7.56,7.66,580100.0],["2022-05-09",7.41,7.49,6.56,6.59,833700.0],["2022-05-10",6.72,6.91,6.08,6.15,1136000.0],["2022-05-11",6.05,6.44,5.55,5.6,1298300.0],["2022-05-12",5.42,5.99,5.32,5.87,1097100.0],["2022-05-13",6.12,6.81,6.06,6.65,726700.0],["2022-05-16",6.64,6.92,6.5,6.63,532400.0],["2022-05-17",6.73,7.14,6.73,7.02,486300.0],["2022-05-18",6.83,7.33,6.83,7.03,481000.0],["2022-05-19",7.03,7.74,7.03,7.49,552000.0],["2022-05-20",7.6,7.85,7.27,7.38,967700.0],["2022-05-23",7.42,7.53,7.07,7.5,602000.0],["2022-05-24",7.3,7.46,7.05,7.1,412800.0],["2022-05-25",7.06,7.21,6.75,7.1,590400.0],["2022-05-26",7.17,7.28,6.915,7.02,1012900.0],["2022-05-27",7.14,7.4,7.09,7.24,430200.0],["2022-05-31",7.13,7.31,6.81,6.89,1332500.0],["2022-06-01",6.94,7.045,6.753,6.93,382700.0],["2022-06-02",6.93,7.45,6.93,7.34,706700.0],["2022-06-03",7.15,7.31,6.9,6.97,420900.0],["2022-06-06",7.1,7.18,6.89,6.99,411100.0],["2022-06-07",6.79,6.879,6.23,6.63,782100.0],["2022-06-08",6.6,6.96,6.5,6.76,434700.0],["2022-06-09",6.75,6.79,6.42,6.44,459200.0],["2022-06-10",6.25,6.54,6.25,6.44,555900.0],["2022-06-13",6.16,6.34,5.33,5.36,942800.0],["2022-06-14",5.42,5.505,5.07,5.18,629100.0],["2022-06-15",5.2,5.39,5.03,5.29,525500.0],["2022-06-16",5.02,5.07,4.77,4.87,716100.0],["2022-06-17",4.95,5.35,4.93,5.27,2126500.0],["2022-06-21",5.305,5.51,5.16,5.19,509100.0],["2022-06-22",5.06,5.38,5.04,5.36,685800.0],["2022-06-23",5.47,5.83,5.4,5.82,732800.0],["2022-06-24",5.88,5.89,5.44,5.47,6874900.0],["2022-06-27",5.43,5.531,5.03,5.06,723600.0],["2022-06-28",5.07,5.2,4.64,4.69,718500.0],["2022-06-29",4.69,4.925,4.38,4.42,611400.0],["2022-06-30",4.31,4.51,4.23,4.46,837500.0],["2022-07-01",4.46,4.53,4.29,4.41,354800.0],["2022-07-05",4.32,4.65,4.16,4.64,581900.0],["2022-07-06",4.62,4.719,4.44,4.54,295300.0],["2022-07-07",4.6,4.73,4.51,4.68,321500.0],["2022-07-08",4.64,4.85,4.56,4.75,257600.0],["2022-07-11",4.73,4.79,4.52,4.54,267200.0],["2022-07-12",4.55,4.78,4.55,4.72,364500.0],["2022-07-13",4.65,4.81,4.56,4.8,203200.0],["2022-07-14",4.71,4.81,4.645,4.67,283100.0],["2022-07-15",4.78,4.89,4.65,4.87,210200.0],["2022-07-18",4.92,5.13,4.89,4.96,285900.0],["2022-07-19",5.05,5.22,5.05,5.18,318600.0],["2022-07-20",5.22,5.38,5.11,5.31,416100.0],["2022-07-21",5.24,5.46,5.143,5.37,238800.0],["2022-07-22",5.41,5.41,5.12,5.19,240200.0],["2022-07-25",5.2,5.32,5.09,5.29,231600.0],["2022-07-26",5.22,5.34,5.08,5.21,206400.0],["2022-07-27",5.24,5.37,5.2,5.35,209900.0],["2022-07-28",5.34,5.58,5.29,5.55,217700.0],["2022-07-29",5.46,5.6,5.36,5.555,232300.0],["2022-08-01",5.47,5.54,5.32,5.51,229400.0],["2022-08-02",5.43,5.73,5.43,5.63,248400.0],["2022-08-03",5.67,5.87,5.67,5.86,249700.0],["2022-08-04",5.85,6.17,5.81,6.12,353400.0],["2022-08-05",6.04,6.215,5.98,6.12,271300.0],["2022-08-08",6.13,6.38,6.13,6.22,262500.0],["2022-08-09",6.65,6.78,6.23,6.32,556300.0],["2022-08-10",6.51,6.82,6.436,6.72,468900.0],["2022-08-11",6.86,6.86,6.27,6.31,719900.0],["2022-08-12",6.42,6.66,6.31,6.65,486600.0],["2022-08-15",6.65,6.71,6.15,6.22,454900.0],["2022-08-16",6.16,6.305,6.09,6.24,285300.0],["2022-08-17",6.11,6.175,5.93,5.95,228100.0],["2022-08-18",5.88,5.93,5.75,5.77,264300.0],["2022-08-19",5.65,5.65,5.42,5.44,322900.0],["2022-08-22",5.3,5.367,5.068,5.18,336100.0],["2022-08-23",5.2,5.25,5.01,5.02,312700.0],["2022-08-24",5.05,5.32,5.05,5.31,272900.0],["2022-08-25",5.54,5.54,5.281,5.45,232200.0],["2022-08-26",5.44,5.47,5.175,5.29,249800.0],["2022-08-29",5.23,5.35,5.2,5.24,154600.0],["2022-08-30",5.34,5.5,5.18,5.25,191000.0],["2022-08-31",5.28,5.32,5.11,5.16,183800.0],["2022-09-01",5.13,5.14,4.97,5.12,272300.0],["2022-09-02",5.23,5.23,4.96,5.04,174700.0],["2022-09-06",5.11,5.18,5.03,5.14,224600.0],["2022-09-07",5.11,5.25,5.1,5.24,205900.0],["2022-09-08",5.14,5.19,5.09,5.13,234300.0],["2022-09-09",5.18,5.22,5.11,5.16,244500.0],["2022-09-12",5.22,5.22,4.96,4.99,477600.0],["2022-09-13",4.92,4.92,4.77,4.83,479900.0],["2022-09-14",4.84,4.84,4.58,4.73,517400.0],["2022-09-15",4.64,4.94,4.6,4.73,402100.0],["2022-09-16",4.63,4.8,4.54,4.79,1833700.0],["2022-09-19",4.72,4.81,4.46,4.48,596700.0],["2022-09-20",4.42,4.47,4.17,4.24,517500.0],["2022-09-21",4.28,4.4,4.18,4.2,321200.0],["2022-09-22",4.17,4.18,4.04,4.08,326400.0],["2022-09-23",4.01,4.125,3.94,4.05,468600.0],["2022-09-26",3.95,4.11,3.845,3.87,319000.0],["2022-09-27",3.98,4.11,3.9,4.02,263300.0],["2022-09-28",4.05,4.26,4.01,4.23,295500.0],["2022-09-29",4.12,4.2,4.0,4.05,349800.0],["2022-09-30",4.03,4.25,3.97,4.03,377900.0],["2022-10-03",4.11,4.25,3.9,4.17,242500.0],["2022-10-04",4.27,4.4,4.125,4.16,431800.0],["2022-10-05",4.02,4.115,3.99,4.08,260000.0],["2022-10-06",3.97,4.115,3.97,4.01,259900.0],["2022-10-07",3.96,3.99,3.74,3.79,253800.0],["2022-10-10",3.78,3.885,3.71,3.76,198000.0],["2022-10-11",3.78,3.82,3.65,3.73,315700.0],["2022-10-12",3.72,3.771,3.595,3.68,245300.0],["2022-10-13",3.6,3.73,3.51,3.64,416000.0],["2022-10-14",3.73,3.76,3.455,3.555,404900.0],["2022-10-17",3.73,3.865,3.66,3.84,338900.0],["2022-10-18",3.925,3.98,3.575,3.62,361300.0],["2022-10-19",3.61,3.7,3.5,3.69,450600.0],["2022-10-20",3.71,3.94,3.7,3.81,367100.0],["2022-10-21",3.77,3.915,3.66,3.91,270700.0],["2022-10-24",3.92,3.99,3.845,3.88,249400.0],["2022-10-25",3.89,4.215,3.85,4.13,442700.0],["2022-10-26",4.16,4.228,4.09,4.14,161300.0],["2022-10-27",4.18,4.26,4.13,4.14,221200.0],["2022-10-28",4.15,4.34,4.105,4.32,221900.0],["2022-10-31",4.32,4.52,4.25,4.5,309600.0],["2022-11-01",4.55,4.635,4.485,4.57,350700.0],["2022-11-02",4.54,4.67,4.46,4.53,623100.0],["2022-11-03",4.44,4.6,4.39,4.42,424800.0],["2022-11-04",4.47,4.57,4.43,4.52,476100.0],["2022-11-07",4.55,4.71,4.43,4.7,280200.0],["2022-11-08",4.63,4.74,4.58,4.72,297600.0],["2022-11-09",4.66,4.66,4.29,4.56,760000.0],["2022-11-10",4.81,4.82,4.48,4.61,598600.0],["2022-11-11",4.57,4.83,4.5,4.55,581800.0],["2022-11-14",4.5,4.82,4.47,4.71,476600.0],["2022-11-15",4.82,5.02,4.75,5.0,321700.0],["2022-11-16",4.98,5.035,4.87,4.9,254800.0],["2022-11-17",4.83,4.95,4.75,4.86,218700.0],["2022-11-18",4.96,4.96,4.71,4.74,548600.0],["2022-11-21",4.65,4.78,4.56,4.71,269500.0],["2022-11-22",4.62,4.74,4.54,4.62,290400.0],["2022-11-23",4.65,4.81,4.56,4.7,1774000.0],["2022-11-25",4.67,4.88,4.66,4.83,127100.0],["2022-11-28",4.8,4.9,4.65,4.65,267500.0],["2022-11-29",4.65,4.8,4.65,4.69,191400.0],["2022-11-30",4.61,4.94,4.61,4.92,923700.0],["2022-12-01",4.95,4.95,4.8,4.93,275100.0],["2022-12-02",4.85,5.03,4.84,5.0,339700.0],["2022-12-05",4.95,5.05,4.72,4.78,285600.0],["2022-12-06",4.78,4.87,4.685,4.85,320200.0],["2022-12-07",4.84,4.94,4.77,4.84,215500.0],["2022-12-08",4.83,4.94,4.74,4.84,196100.0],["2022-12-09",4.81,5.04,4.75,4.88,264200.0],["2022-12-12",4.89,4.89,4.6,4.61,236700.0],["2022-12-13",4.78,4.895,4.515,4.6,244800.0],["2022-12-14",4.58,4.624,4.34,4.37,300800.0],["2022-12-15",4.3,4.315,4.03,4.07,309700.0],["2022-12-16",4.02,4.13,3.93,4.09,664700.0],["2022-12-19",4.09,4.13,3.85,3.89,386600.0],["2022-12-20",3.88,3.97,3.72,3.75,313000.0],["2022-12-21",3.76,3.88,3.72,3.75,402700.0],["2022-12-22",3.69,3.74,3.482,3.57,364900.0],["2022-12-23",3.59,3.59,3.49,3.5,309800.0],["2022-12-27",3.49,3.49,3.02,3.18,1185000.0],["2022-12-28",3.19,3.53,3.185,3.37,1894300.0],["2022-12-29",3.39,3.74,3.372,3.69,1861600.0],["2022-12-30",3.64,3.71,3.56,3.58,549500.0],["2023-01-03",3.64,3.72,3.33,3.38,338900.0],["2023-01-04",3.43,3.54,3.35,3.5,312600.0],["2023-01-05",3.49,3.49,3.275,3.29,231600.0],["2023-01-06",3.37,3.47,3.18,3.43,373600.0],["2023-01-09",3.43,3.59,3.41,3.56,470900.0],["2023-01-10",3.56,3.84,3.51,3.83,386300.0],["2023-01-11",3.84,3.88,3.58,3.62,554300.0],["2023-01-12",3.63,3.68,3.47,3.555,409900.0],["2023-01-13",3.48,3.72,3.46,3.7,383100.0],["2023-01-17",3.74,3.82,3.67,3.8,282800.0],["2023-01-18",4.01,4.25,3.95,4.19,590500.0],["2023-01-19",4.15,4.49,4.09,4.39,599700.0],["2023-01-20",4.45,4.535,4.3,4.42,439100.0],["2023-01-23",4.43,4.5,4.325,4.405,251400.0],["2023-01-24",4.34,4.43,4.235,4.28,248900.0],["2023-01-25",4.23,4.37,4.142,4.34,141700.0],["2023-01-26",4.38,4.405,4.2,4.39,195100.0],["2023-01-27",4.34,4.62,4.319,4.51,284100.0],["2023-01-30",4.48,4.52,4.37,4.38,197900.0],["2023-01-31",4.4,4.493,4.375,4.46,159800.0],["2023-02-01",4.47,4.63,4.42,4.56,258400.0],["2023-02-02",4.65,4.8,4.63,4.79,390000.0],["2023-02-03",4.72,5.095,4.66,4.75,351600.0],["2023-02-06",4.72,4.84,4.633,4.7,171400.0],["2023-02-07",4.66,4.75,4.55,4.71,233700.0],["2023-02-08",4.68,4.75,4.59,4.71,188700.0],["2023-02-09",4.73,4.83,4.51,4.51,215200.0],["2023-02-10",4.5,4.51,4.21,4.25,249100.0],["2023-02-13",4.22,4.35,4.133,4.32,198800.0],["2023-02-14",4.3,5.04,4.264,4.88,3228100.0],["2023-02-15",4.96,5.09,4.88,4.94,1475700.0],["2023-02-16",4.96,4.96,4.75,4.81,596200.0],["2023-02-17",4.908,5.01,4.71,4.89,477800.0],["2023-02-21",4.8,4.84,4.57,4.6,485400.0],["2023-02-22",4.58,4.86,4.58,4.72,518000.0],["2023-02-23",4.77,4.94,4.692,4.88,455300.0],["2023-02-24",4.78,4.78,4.39,4.51,485000.0],["2023-02-27",4.53,4.6,4.5,4.525,229800.0],["2023-02-28",4.51,4.72,4.5,4.65,293700.0],["2023-03-01",4.65,4.72,4.47,4.5,215400.0],["2023-03-02",4.43,4.59,4.41,4.55,255500.0],["2023-03-03",4.57,4.609,4.45,4.46,231400.0],["2023-03-06",4.5,4.57,4.41,4.46,212200.0],["2023-03-07",4.46,4.525,4.37,4.44,172200.0],["2023-03-08",4.44,4.445,4.245,4.3,222900.0],["2023-03-09",4.29,4.39,4.09,4.11,343800.0],["2023-03-10",4.12,4.145,3.9,3.91,375600.0],["2023-03-13",3.87,4.06,3.75,4.03,486800.0],["2023-03-14",4.13,4.27,3.5,3.52,660300.0],["2023-03-15",3.5,3.67,3.471,3.64,405900.0],["2023-03-16",3.58,3.58,3.39,3.44,460100.0],["2023-03-17",3.44,3.44,3.11,3.13,974900.0],["2023-03-20",3.17,3.17,3.011,3.06,494500.0],["2023-03-21",3.13,3.35,3.1,3.26,389600.0],["2023-03-22",3.24,3.27,3.12,3.13,226500.0],["2023-03-23",3.16,3.33,3.14,3.15,2752600.0],["2023-03-24",3.12,3.21,3.08,3.21,250100.0],["2023-03-27",3.26,3.26,3.17,3.21,208400.0],["2023-03-28",3.2,3.25,3.155,3.19,159600.0],["2023-03-29",3.22,3.29,3.153,3.28,228300.0],["2023-03-30",3.31,3.42,3.27,3.28,201600.0],["2023-03-31",3.31,3.399,3.28,3.38,238500.0],["2023-04-03",3.31,3.33,3.23,3.33,280500.0],["2023-04-04",3.34,3.345,3.19,3.2,233600.0],["2023-04-05",3.16,3.18,2.825,2.85,850100.0],["2023-04-06",2.87,3.015,2.87,2.925,380100.0],["2023-04-10",2.93,2.94,2.79,2.91,901300.0],["2023-04-11",2.93,3.04,2.915,2.98,307300.0],["2023-04-12",2.99,3.0,2.75,2.76,448100.0],["2023-04-13",2.81,2.83,2.72,2.74,321000.0],["2023-04-14",2.79,2.8,2.66,2.7,437200.0],["2023-04-17",2.71,2.82,2.71,2.81,312100.0],["2023-04-18",2.85,2.85,2.77,2.78,268800.0],["2023-04-19",2.76,2.84,2.72,2.83,242100.0],["2023-04-20",2.79,2.82,2.73,2.75,276600.0],["2023-04-21",2.75,2.75,2.675,2.75,256900.0],["2023-04-24",2.76,2.775,2.71,2.72,177600.0],["2023-04-25",2.69,2.71,2.6,2.61,228700.0],["2023-04-26",2.63,2.655,2.55,2.56,253500.0],["2023-04-27",2.58,2.645,2.575,2.62,231200.0],["2023-04-28",2.62,2.69,2.595,2.62,303700.0],["2023-05-01",2.64,2.675,2.61,2.67,238900.0],["2023-05-02",2.64,2.69,2.59,2.6,231700.0],["2023-05-03",2.595,2.705,2.585,2.63,239900.0],["2023-05-04",2.64,2.64,2.51,2.54,300700.0],["2023-05-05",2.57,2.67,2.57,2.64,210600.0],["2023-05-08",2.64,2.74,2.62,2.73,269300.0],["2023-05-09",2.7,2.84,2.67,2.81,306000.0],["2023-05-10",2.85,2.99,2.835,2.88,329700.0],["2023-05-11",3.29,3.32,3.01,3.09,935300.0],["2023-05-12",3.12,3.21,3.055,3.15,329300.0],["2023-05-15",3.2,3.2,3.08,3.1,347400.0],["2023-05-16",3.06,3.135,2.955,2.96,270400.0],["2023-05-17",3.0,3.1,2.94,3.05,1123700.0],["2023-05-18",3.07,3.16,3.01,3.14,301900.0],["2023-05-19",3.18,3.25,3.15,3.19,290300.0],["2023-05-22",3.19,3.21,3.1,3.2,432500.0],["2023-05-23",3.2,3.31,3.199,3.25,375900.0],["2023-05-24",3.19,3.22,3.101,3.14,207600.0],["2023-05-25",3.12,3.15,2.97,2.99,461300.0],["2023-05-26",3.02,3.07,2.97,3.05,365700.0],["2023-05-30",3.07,3.18,3.07,3.15,329000.0],["2023-05-31",3.15,3.25,3.115,3.23,297100.0],["2023-06-01",3.2,3.25,3.12,3.22,222900.0],["2023-06-02",3.25,3.27,3.13,3.22,478000.0],["2023-06-05",3.2,3.385,3.2,3.33,431400.0],["2023-06-06",3.33,3.65,3.32,3.64,648700.0],["2023-06-07",3.69,3.78,3.685,3.72,604200.0],["2023-06-08",3.71,3.76,3.59,3.65,328000.0],["2023-06-09",3.7,3.71,3.57,3.69,346700.0],["2023-06-12",3.71,4.065,3.708,4.03,783900.0],["2023-06-13",4.13,4.38,4.1,4.25,934600.0],["2023-06-14",4.25,4.37,4.02,4.03,757400.0],["2023-06-15",4.04,4.255,4.01,4.1,722400.0],["2023-06-16",4.22,4.22,3.78,3.78,2210000.0],["2023-06-20",3.77,3.85,3.61,3.63,409700.0],["2023-06-21",3.6,3.77,3.53,3.72,388100.0],["2023-06-22",3.66,3.68,3.48,3.56,656900.0],["2023-06-23",3.48,3.57,3.385,3.54,1026400.0],["2023-06-26",3.54,3.6,3.48,3.49,391000.0],["2023-06-27",3.51,3.68,3.481,3.65,269800.0],["2023-06-28",3.66,3.96,3.66,3.9,783200.0],["2023-06-29",4.0,4.069,3.91,3.97,643100.0],["2023-06-30",4.0,4.01,3.92,3.94,383700.0],["2023-07-03",3.94,4.04,3.93,3.99,340500.0],["2023-07-05",3.96,4.02,3.915,3.99,581400.0],["2023-07-06",3.88,3.88,3.605,3.7,927300.0],["2023-07-07",3.65,3.92,3.65,3.85,382900.0],["2023-07-10",3.81,4.005,3.81,3.98,1166700.0],["2023-07-11",3.99,4.15,3.935,4.08,829100.0],["2023-07-12",4.2,4.23,4.03,4.09,434800.0],["2023-07-13",4.09,4.17,3.939,3.96,488300.0],["2023-07-14",3.95,4.005,3.895,4.0,378700.0],["2023-07-17",4.12,4.54,4.11,4.42,2405100.0],["2023-07-18",4.41,4.505,4.28,4.3,1016800.0],["2023-07-19",4.36,4.44,4.21,4.3,1546900.0],["2023-07-20",4.33,4.34,3.99,4.03,631800.0],["2023-07-21",4.05,4.11,3.841,3.91,584600.0],["2023-07-24",3.9,3.925,3.84,3.91,402900.0],["2023-07-25",3.91,3.915,3.81,3.86,374500.0],["2023-07-26",3.86,3.935,3.842,3.91,272400.0],["2023-07-27",3.96,3.96,3.75,3.78,365800.0],["2023-07-28",3.87,4.02,3.839,3.94,373400.0],["2023-07-31",4.0,4.187,4.0,4.17,697000.0],["2023-08-01",4.17,4.36,4.02,4.29,916400.0],["2023-08-02",4.11,4.12,3.86,3.975,710700.0],["2023-08-03",3.89,4.02,3.86,3.935,213400.0],["2023-08-04",3.95,3.96,3.8,3.83,1119100.0],["2023-08-07",3.87,3.87,3.715,3.77,441100.0],["2023-08-08",3.75,4.07,3.72,4.0,1043700.0],["2023-08-09",4.1,4.1,3.475,3.82,1266900.0],["2023-08-10",3.86,3.9,3.68,3.685,458800.0],["2023-08-11",3.74,3.94,3.66,3.78,770300.0],["2023-08-14",3.77,3.865,3.72,3.73,700200.0],["2023-08-15",3.69,3.7,3.54,3.55,482100.0],["2023-08-16",3.55,3.619,3.49,3.51,561900.0],["2023-08-17",3.56,3.58,3.44,3.46,740800.0],["2023-08-18",3.425,3.55,3.36,3.4,793900.0],["2023-08-21",3.42,3.602,3.419,3.58,1622200.0],["2023-08-22",3.61,3.69,3.57,3.6,655800.0],["2023-08-23",3.61,3.635,3.44,3.45,343000.0],["2023-08-24",3.46,3.48,3.14,3.15,664800.0],["2023-08-25",3.18,3.22,3.11,3.11,373700.0],["2023-08-28",3.13,3.25,3.12,3.24,319100.0],["2023-08-29",3.26,3.4,3.24,3.3,527500.0],["2023-08-30",3.27,3.29,3.21,3.27,249500.0],["2023-08-31",3.3,3.33,3.19,3.19,371900.0],["2023-09-01",3.19,3.23,3.105,3.13,480500.0],["2023-09-05",3.1,3.29,3.08,3.28,413300.0],["2023-09-06",3.27,3.36,3.17,3.21,550700.0],["2023-09-07",3.16,3.16,3.01,3.07,493300.0],["2023-09-08",3.05,3.08,2.93,3.03,456100.0],["2023-09-11",3.04,3.18,3.0,3.14,387800.0],["2023-09-12",3.14,3.22,3.09,3.14,329700.0],["2023-09-13",3.16,3.16,3.0,3.07,418800.0],["2023-09-14",3.11,3.17,3.062,3.1,333800.0],["2023-09-15",3.1,3.1,2.9,2.91,742100.0],["2023-09-18",2.91,2.95,2.85,2.89,454400.0],["2023-09-19",2.93,3.01,2.87,2.96,284900.0],["2023-09-20",2.98,3.02,2.89,2.89,381100.0],["2023-09-21",2.83,2.88,2.805,2.82,403000.0],["2023-09-22",2.84,2.867,2.66,2.67,514100.0],["2023-09-25",2.66,2.725,2.58,2.61,595300.0],["2023-09-26",2.6,2.72,2.59,2.64,434700.0],["2023-09-27",2.66,2.73,2.64,2.69,437900.0],["2023-09-28",2.68,2.715,2.58,2.62,453800.0],["2023-09-29",2.68,2.68,2.58,2.59,424300.0],["2023-10-02",2.61,2.621,2.53,2.58,395700.0],["2023-10-03",2.56,2.57,2.5,2.53,318700.0],["2023-10-04",2.51,2.578,2.49,2.5,496400.0],["2023-10-05",2.5,2.51,2.37,2.38,560800.0],["2023-10-06",2.36,2.44,2.33,2.43,695300.0],["2023-10-09",2.39,2.43,2.34,2.35,395500.0],["2023-10-10",2.32,2.54,2.26,2.46,553800.0],["2023-10-11",2.48,2.53,2.35,2.38,352700.0],["2023-10-12",2.39,2.39,2.235,2.26,497500.0],["2023-10-13",2.26,2.27,2.19,2.22,490600.0],["2023-10-16",2.23,2.245,2.19,2.22,364700.0],["2023-10-17",2.2,2.33,2.2,2.28,609000.0],["2023-10-18",2.24,2.28,2.185,2.21,377700.0],["2023-10-19",2.21,2.21,2.13,2.17,384700.0],["2023-10-20",2.15,2.21,2.115,2.2,362000.0],["2023-10-23",2.19,2.25,2.14,2.15,441300.0],["2023-10-24",2.18,2.25,2.18,2.19,310300.0],["2023-10-25",2.18,2.235,2.16,2.19,384400.0],["2023-10-26",2.2,2.26,2.155,2.23,425300.0],["2023-10-27",2.24,2.25,2.11,2.11,443400.0],["2023-10-30",2.14,2.21,2.06,2.2,488100.0],["2023-10-31",2.17,2.2,2.1,2.13,357200.0],["2023-11-01",2.13,2.155,2.065,2.08,355700.0],["2023-11-02",2.12,2.25,2.12,2.24,368000.0],["2023-11-03",2.26,2.4,2.25,2.4,544000.0],["2023-11-06",2.41,2.42,2.21,2.23,483200.0],["2023-11-07",2.26,2.3,2.21,2.27,446500.0],["2023-11-08",2.77,3.089,2.64,2.94,5388600.0],["2023-11-09",2.98,3.3,2.97,3.15,1820500.0],["2023-11-10",3.14,3.33,3.085,3.19,1135700.0],["2023-11-13",3.2,3.34,3.11,3.28,831000.0],["2023-11-14",3.43,3.66,3.4,3.55,1437600.0],["2023-11-15",3.6,3.95,3.56,3.7,1047600.0],["2023-11-16",3.7,3.755,3.425,3.46,936000.0],["2023-11-17",3.5,3.63,3.5,3.58,614400.0],["2023-11-20",3.61,3.61,3.4,3.43,519300.0],["2023-11-21",3.37,3.4,3.17,3.19,624900.0],["2023-11-22",3.26,3.32,3.185,3.2,312100.0],["2023-11-24",3.22,3.495,3.18,3.37,368400.0],["2023-11-27",3.32,3.4,3.28,3.3,387900.0],["2023-11-28",3.28,3.335,3.12,3.3,652300.0],["2023-11-29",3.33,3.465,3.295,3.32,453000.0],["2023-11-30",3.34,3.34,3.155,3.17,464100.0],["2023-12-01",3.15,3.27,3.07,3.22,501500.0],["2023-12-04",3.25,3.37,3.18,3.34,475700.0],["2023-12-05",3.29,3.29,3.08,3.12,542600.0],["2023-12-06",3.14,3.29,3.12,3.18,373200.0],["2023-12-07",3.18,3.25,3.152,3.21,294400.0],["2023-12-08",3.22,3.37,3.155,3.28,564300.0],["2023-12-11",3.3,3.305,3.06,3.11,677800.0],["2023-12-12",3.09,3.11,2.93,2.96,710200.0],["2023-12-13",2.96,3.09,2.795,3.09,959500.0],["2023-12-14",3.2,3.31,3.12,3.27,897600.0],["2023-12-15",3.32,3.32,3.091,3.21,2584300.0],["2023-12-18",3.2,3.545,3.11,3.46,1047500.0],["2023-12-19",3.41,3.46,3.24,3.32,648100.0],["2023-12-20",3.28,3.48,3.235,3.28,943600.0],["2023-12-21",3.3,3.425,3.295,3.38,409800.0],["2023-12-22",3.4,3.48,3.32,3.42,618900.0],["2023-12-26",3.43,3.535,3.41,3.49,657400.0],["2023-12-27",3.49,3.66,3.421,3.65,654600.0],["2023-12-28",3.6,3.71,3.575,3.6,527300.0],["2023-12-29",3.62,3.93,3.52,3.53,1090400.0],["2024-01-02",3.5,3.5,3.285,3.41,1268000.0],["2024-01-03",3.36,3.36,3.123,3.14,916300.0],["2024-01-04",3.17,3.28,3.11,3.24,457200.0],["2024-01-05",3.18,3.27,3.09,3.13,523900.0],["2024-01-08",3.12,3.27,3.09,3.2,546600.0],["2024-01-09",3.17,3.18,3.095,3.1,355200.0],["2024-01-10",3.09,3.1,2.975,3.03,464700.0],["2024-01-11",2.99,3.0,2.875,2.97,483100.0],["2024-01-12",2.97,3.03,2.87,2.88,483800.0],["2024-01-16",2.85,2.87,2.755,2.81,747100.0],["2024-01-17",2.76,2.86,2.71,2.86,351100.0],["2024-01-18",2.86,2.92,2.79,2.87,385400.0],["2024-01-19",2.87,2.87,2.69,2.83,434300.0],["2024-01-22",2.9,3.06,2.89,3.0,643900.0],["2024-01-23",3.05,3.24,3.05,3.18,635800.0],["2024-01-24",3.2,3.28,3.12,3.16,586400.0],["2024-01-25",3.22,3.27,3.14,3.16,394100.0],["2024-01-26",3.15,3.19,2.96,3.01,691600.0],["2024-01-29",2.99,3.17,2.92,3.17,480600.0],["2024-01-30",3.14,3.14,2.99,3.02,286600.0],["2024-01-31",2.99,3.12,2.96,2.98,545600.0],["2024-02-01",3.03,3.112,2.89,3.02,316800.0],["2024-02-02",3.0,3.05,2.9,3.01,498700.0],["2024-02-05",2.97,2.97,2.845,2.85,450400.0],["2024-02-06",2.85,3.04,2.84,3.04,552400.0],["2024-02-07",3.05,3.05,2.905,2.93,412400.0],["2024-02-08",2.92,3.05,2.87,3.03,409300.0],["2024-02-09",3.05,3.12,3.02,3.08,285900.0],["2024-02-12",3.1,3.3,3.1,3.21,864600.0],["2024-02-13",3.05,3.09,2.895,2.96,660300.0],["2024-02-14",3.01,3.11,2.99,3.1,369900.0],["2024-02-15",3.13,3.37,3.13,3.36,693100.0],["2024-02-16",3.32,3.419,3.24,3.37,771000.0],["2024-02-20",3.38,3.39,3.29,3.33,352600.0],["2024-02-21",3.35,3.35,3.2,3.24,401200.0],["2024-02-22",3.26,3.29,3.18,3.23,511600.0],["2024-02-23",3.2,3.325,3.15,3.27,570000.0],["2024-02-26",3.29,3.54,3.29,3.37,586500.0],["2024-02-27",3.39,3.44,3.3,3.4,699200.0],["2024-02-28",3.36,3.36,3.175,3.18,496600.0],["2024-02-29",3.26,3.35,3.161,3.18,550100.0],["2024-03-01",3.2,3.375,3.15,3.35,533000.0],["2024-03-04",3.36,3.63,3.36,3.57,833800.0],["2024-03-05",3.5,3.58,3.38,3.4,682000.0],["2024-03-06",3.45,3.735,3.44,3.57,953900.0],["2024-03-07",3.59,3.875,3.57,3.84,967700.0],["2024-03-08",3.87,4.08,3.86,3.94,786900.0],["2024-03-11",3.94,4.245,3.94,3.99,1247600.0],["2024-03-12",3.431,3.53,2.55,2.78,5657800.0],["2024-03-13",2.86,2.94,2.655,2.71,1854000.0],["2024-03-14",2.66,2.72,2.54,2.62,2409800.0],["2024-03-15",2.61,2.72,2.589,2.7,1263800.0],["2024-03-18",2.66,2.66,2.505,2.55,1043000.0],["2024-03-19",2.51,2.55,2.45,2.45,846700.0],["2024-03-20",2.7,3.03,2.64,2.85,2454400.0],["2024-03-21",2.87,3.01,2.86,2.89,1087700.0],["2024-03-22",2.86,2.895,2.68,2.71,689200.0],["2024-03-25",2.67,2.79,2.62,2.62,558000.0],["2024-03-26",2.64,2.73,2.63,2.64,425000.0],["2024-03-27",2.68,2.86,2.65,2.86,652800.0],["2024-03-28",2.87,2.97,2.84,2.85,438000.0],["2024-04-01",2.85,3.16,2.73,3.13,1750700.0],["2024-04-02",3.12,3.49,2.99,3.16,2365800.0],["2024-04-03",3.23,3.39,3.17,3.35,989900.0],["2024-04-04",3.36,3.495,3.195,3.24,822000.0],["2024-04-05",3.3,3.9,3.24,3.73,2022900.0],["2024-04-08",3.74,3.955,3.67,3.81,1701900.0],["2024-04-09",3.86,3.91,3.595,3.86,1210000.0],["2024-04-10",3.66,3.779,3.62,3.74,1680800.0],["2024-04-11",3.76,3.93,3.685,3.85,732300.0],["2024-04-12",3.81,3.94,3.77,3.87,792000.0],["2024-04-15",3.9,3.985,3.76,3.83,1360000.0],["2024-04-16",3.74,3.8,3.59,3.59,892900.0],["2024-04-17",3.65,3.77,3.605,3.63,471100.0],["2024-04-18",3.66,3.72,3.54,3.62,699500.0],["2024-04-19",3.58,3.65,3.32,3.39,848400.0],["2024-04-22",3.38,3.385,3.08,3.15,1057000.0],["2024-04-23",3.15,3.33,3.12,3.19,562000.0],["2024-04-24",3.25,3.287,3.062,3.19,585200.0],["2024-04-25",3.14,3.21,3.0,3.19,558900.0],["2024-04-26",3.23,3.42,3.195,3.35,462900.0],["2024-04-29",3.35,3.415,3.28,3.33,587900.0],["2024-04-30",3.28,3.37,3.14,3.19,435600.0],["2024-05-01",3.22,3.44,3.205,3.29,618000.0],["2024-05-02",3.31,3.44,3.265,3.43,363200.0],["2024-05-03",3.5,3.56,3.45,3.56,280400.0],["2024-05-06",3.6,3.719,3.585,3.62,480900.0],["2024-05-07",3.72,3.72,3.33,3.58,805300.0],["2024-05-08",3.56,3.56,3.4,3.5,545100.0],["2024-05-09",3.52,3.59,3.49,3.59,463800.0],["2024-05-10",3.61,3.69,3.41,3.5,737100.0],["2024-05-13",3.55,3.56,3.315,3.37,708900.0],["2024-05-14",3.45,3.68,3.45,3.68,572100.0],["2024-05-15",3.74,3.778,3.65,3.74,266500.0],["2024-05-16",3.76,3.76,3.59,3.59,307300.0],["2024-05-17",3.65,3.7,3.565,3.62,347600.0],["2024-05-20",3.59,3.635,3.27,3.28,659200.0],["2024-05-21",3.26,3.28,3.12,3.18,561800.0],["2024-05-22",3.14,3.235,3.12,3.16,269500.0],["2024-05-23",3.18,3.27,3.055,3.12,414200.0],["2024-05-24",3.15,3.23,3.111,3.21,369300.0],["2024-05-28",3.19,3.22,3.06,3.12,474800.0],["2024-05-29",3.07,3.22,2.97,3.14,565700.0],["2024-05-30",3.15,3.18,2.99,3.01,420900.0],["2024-05-31",3.04,3.15,3.0,3.01,355900.0],["2024-06-03",3.07,3.12,2.97,2.98,573200.0],["2024-06-04",2.98,3.09,2.96,3.05,329600.0],["2024-06-05",3.01,3.085,2.97,3.02,514800.0],["2024-06-06",3.01,3.085,2.99,3.04,265600.0],["2024-06-07",3.01,3.075,2.94,2.94,283100.0],["2024-06-10",2.93,3.115,2.93,3.04,314500.0],["2024-06-11",3.03,3.12,2.99,3.02,240800.0],["2024-06-12",3.11,3.18,2.98,2.99,440200.0],["2024-06-13",3.04,3.11,2.99,3.02,373500.0],["2024-06-14",2.99,3.01,2.9,2.93,320400.0],["2024-06-17",2.95,3.17,2.95,3.13,465500.0],["2024-06-18",3.15,3.5,3.105,3.35,821900.0],["2024-06-20",3.35,3.41,3.17,3.21,420500.0],["2024-06-21",3.2,3.225,3.1,3.16,593100.0],["2024-06-24",3.16,3.25,3.073,3.16,285500.0],["2024-06-25",3.14,3.23,3.13,3.22,207400.0],["2024-06-26",3.19,3.325,3.16,3.25,301000.0],["2024-06-27",3.3,3.515,3.26,3.44,375700.0],["2024-06-28",3.49,3.52,3.34,3.48,739500.0],["2024-07-01",3.48,3.5,3.295,3.33,356000.0],["2024-07-02",3.33,3.47,3.31,3.42,553600.0],["2024-07-03",3.44,3.465,3.4,3.41,189000.0],["2024-07-05",3.41,3.52,3.4,3.44,509600.0],["2024-07-08",3.45,3.53,3.42,3.45,410600.0],["2024-07-09",3.45,3.485,3.4,3.45,422200.0],["2024-07-10",3.5,3.5,3.35,3.44,1902200.0],["2024-07-11",3.52,3.52,3.4,3.48,826100.0],["2024-07-12",3.5,3.56,3.41,3.45,1319800.0],["2024-07-15",3.48,3.515,3.37,3.48,741900.0],["2024-07-16",3.54,3.68,3.455,3.5,2892700.0],["2024-07-17",3.44,3.55,3.33,3.53,739600.0],["2024-07-18",3.5,3.79,3.46,3.61,892500.0],["2024-07-19",3.6,3.65,3.51,3.64,303000.0],["2024-07-22",3.65,3.76,3.585,3.7,371700.0],["2024-07-23",3.7,3.79,3.675,3.71,328100.0],["2024-07-24",3.7,3.7,3.49,3.5,399200.0],["2024-07-25",3.47,3.695,3.47,3.56,488600.0],["2024-07-26",3.62,3.625,3.53,3.57,402800.0],["2024-07-29",3.59,3.61,3.36,3.42,465300.0],["2024-07-30",3.43,3.515,3.27,3.29,378700.0],["2024-07-31",3.33,3.415,3.3,3.3,427900.0],["2024-08-01",3.29,3.31,3.06,3.11,669200.0],["2024-08-02",3.0,3.06,2.87,2.88,770800.0],["2024-08-05",2.7,2.815,2.6,2.69,1068300.0],["2024-08-06",2.75,2.815,2.67,2.77,445900.0],["2024-08-07",2.84,2.92,2.74,2.77,918200.0],["2024-08-08",2.94,3.33,2.94,3.25,1077000.0],["2024-08-09",3.25,3.25,2.93,3.01,832100.0],["2024-08-12",3.0,3.02,2.8,2.87,737300.0],["2024-08-13",2.91,3.035,2.91,3.01,584500.0],["2024-08-14",3.0,3.005,2.86,2.9,348800.0],["2024-08-15",2.99,3.06,2.98,3.02,466600.0],["2024-08-16",3.0,3.07,2.99,3.04,383700.0],["2024-08-19",3.03,3.11,3.01,3.11,350200.0],["2024-08-20",3.1,3.11,2.945,2.97,460300.0],["2024-08-21",2.97,3.025,2.93,3.01,498600.0],["2024-08-22",3.01,3.06,2.97,3.01,346800.0],["2024-08-23",3.03,3.17,3.01,3.12,410700.0],["2024-08-26",3.15,3.205,3.1,3.18,518700.0],["2024-08-27",3.18,3.185,3.11,3.14,274500.0],["2024-08-28",3.13,3.15,3.035,3.06,247700.0],["2024-08-29",3.07,3.17,3.07,3.15,303700.0],["2024-08-30",3.19,3.195,3.09,3.13,424000.0],["2024-09-03",3.14,3.16,2.92,2.93,392500.0],["2024-09-04",2.9,2.97,2.825,2.86,330600.0],["2024-09-05",2.86,2.94,2.855,2.91,367300.0],["2024-09-06",2.92,2.95,2.81,2.85,426900.0],["2024-09-09",2.89,3.0,2.89,2.95,417300.0],["2024-09-10",2.96,3.075,2.96,3.05,535200.0],["2024-09-11",3.02,3.195,3.0,3.18,331300.0],["2024-09-12",3.19,3.195,3.07,3.11,390600.0],["2024-09-13",3.13,3.195,3.1,3.18,322700.0],["2024-09-16",3.16,3.19,3.13,3.16,387400.0],["2024-09-17",3.19,3.325,3.175,3.25,413500.0],["2024-09-18",3.27,3.355,3.18,3.18,305100.0],["2024-09-19",3.32,3.32,3.192,3.26,308500.0],["2024-09-20",3.2,3.355,3.185,3.33,846600.0],["2024-09-23",3.3,3.3,3.01,3.02,498700.0],["2024-09-24",3.04,3.04,2.962,2.99,532800.0],["2024-09-25",3.0,3.025,2.84,2.85,912500.0],["2024-09-26",2.93,2.94,2.81,2.88,733300.0],["2024-09-27",2.89,3.04,2.89,2.95,530000.0],["2024-09-30",2.92,2.96,2.86,2.94,449500.0],["2024-10-01",3.0,3.1,2.932,3.05,542200.0],["2024-10-02",3.0,3.33,2.98,3.3,583700.0],["2024-10-03",3.29,3.295,3.22,3.27,414900.0],["2024-10-04",3.36,3.475,3.34,3.43,504700.0],["2024-10-07",3.45,3.545,3.385,3.45,476200.0],["2024-10-08",3.45,3.525,3.42,3.47,723200.0],["2024-10-09",3.51,3.6,3.488,3.55,594300.0],["2024-10-10",3.56,3.56,3.365,3.44,362600.0],["2024-10-11",3.41,3.58,3.4,3.52,426200.0],["2024-10-14",3.52,3.53,3.42,3.47,286900.0],["2024-10-15",3.49,3.53,3.42,3.45,299900.0],["2024-10-16",3.5,3.54,3.445,3.48,284500.0],["2024-10-17",3.5,3.5,3.41,3.47,301100.0],["2024-10-18",3.5,3.77,3.49,3.76,621200.0],["2024-10-21",3.775,3.84,3.6,3.7,650900.0],["2024-10-22",3.64,3.845,3.611,3.74,479000.0],["2024-10-23",3.8,3.8,3.63,3.71,381500.0],["2024-10-24",3.73,3.73,3.6,3.61,270600.0],["2024-10-25",3.63,3.65,3.52,3.54,256200.0],["2024-10-28",3.57,3.84,3.57,3.79,446900.0],["2024-10-29",3.79,3.81,3.66,3.81,496000.0],["2024-10-30",3.79,3.905,3.74,3.74,500500.0],["2024-10-31",3.68,3.7,3.52,3.595,413300.0],["2024-11-01",3.65,3.69,3.561,3.6,258900.0],["2024-11-04",3.55,3.665,3.478,3.59,258700.0],["2024-11-05",3.59,3.668,3.565,3.6,406800.0],["2024-11-06",3.76,3.83,3.675,3.74,584900.0],["2024-11-07",3.74,3.84,3.71,3.73,448500.0],["2024-11-08",3.73,3.975,3.655,3.73,753600.0],["2024-11-11",3.92,3.98,3.74,3.83,1121200.0],["2024-11-12",3.69,3.69,3.18,3.49,1791500.0],["2024-11-13",3.54,3.76,3.38,3.66,1159600.0],["2024-11-14",3.64,3.72,3.38,3.42,892700.0],["2024-11-15",3.45,3.462,3.11,3.16,949500.0],["2024-11-18",3.17,3.19,3.07,3.1,558100.0],["2024-11-19",3.06,3.31,3.06,3.29,777500.0],["2024-11-20",3.3,3.315,3.195,3.21,575500.0],["2024-11-21",3.24,3.385,3.205,3.3,783100.0],["2024-11-22",3.34,3.41,3.27,3.3,648800.0],["2024-11-25",3.38,3.84,3.295,3.74,2360800.0],["2024-11-26",3.8,4.02,3.58,3.96,2799200.0],["2024-11-27",4.03,4.8,4.015,4.39,3729200.0],["2024-11-29",4.68,5.17,4.42,4.74,2376600.0],["2024-12-02",4.8,4.89,4.24,4.46,2436100.0],["2024-12-03",4.41,4.65,4.13,4.28,1642900.0],["2024-12-04",4.36,4.795,4.33,4.595,1713400.0],["2024-12-05",4.73,4.75,4.38,4.39,1394000.0],["2024-12-06",4.47,4.85,4.45,4.72,1747700.0],["2024-12-09",4.93,5.08,4.56,4.64,1542400.0],["2024-12-10",4.63,4.7,4.42,4.48,902900.0],["2024-12-11",4.54,4.54,4.26,4.33,858600.0],["2024-12-12",4.4,4.4,4.115,4.17,771400.0],["2024-12-13",4.21,4.25,3.951,4.04,1085600.0],["2024-12-16",4.07,4.27,4.065,4.12,934200.0],["2024-12-17",4.12,4.15,4.02,4.03,848300.0],["2024-12-18",4.03,4.45,3.95,4.01,1666500.0],["2024-12-19",3.97,4.07,3.77,3.92,1404800.0],["2024-12-20",3.81,4.08,3.795,3.84,1207700.0],["2024-12-23",3.93,4.17,3.93,4.04,703200.0],["2024-12-24",4.03,4.21,3.935,4.16,486700.0],["2024-12-26",4.11,4.49,4.11,4.45,834300.0],["2024-12-27",4.42,4.48,4.17,4.41,656800.0],["2024-12-30",4.34,4.41,4.08,4.38,754900.0],["2024-12-31",4.41,4.66,4.23,4.25,905800.0],["2025-01-02",4.32,4.429,4.14,4.25,739400.0],["2025-01-03",4.3,4.8,4.3,4.79,1251500.0],["2025-01-06",4.88,5.14,4.83,4.91,1875200.0],["2025-01-07",4.97,5.015,4.58,4.7,1074700.0],["2025-01-08",4.66,4.66,4.07,4.15,918100.0],["2025-01-10",4.1,4.18,3.76,3.82,1150100.0],["2025-01-13",3.74,3.82,3.56,3.61,1805400.0],["2025-01-14",3.7,3.84,3.43,3.71,1332500.0],["2025-01-15",3.88,4.08,3.855,3.98,785300.0],["2025-01-16",4.0,4.125,3.949,4.11,575200.0],["2025-01-17",4.18,4.2,4.03,4.11,587400.0],["2025-01-21",4.2,4.29,4.01,4.17,625700.0],["2025-01-22",4.2,4.202,3.88,4.01,778500.0],["2025-01-23",3.96,4.13,3.92,4.06,491500.0],["2025-01-24",4.1,4.29,4.04,4.13,590300.0],["2025-01-27",4.06,4.06,3.78,3.82,815200.0],["2025-01-28",3.83,3.94,3.775,3.89,503300.0],["2025-01-29",3.88,3.95,3.815,3.89,440200.0],["2025-01-30",3.98,4.048,3.91,3.96,279500.0],["2025-01-31",4.01,4.15,3.81,3.85,477800.0],["2025-02-03",3.67,3.84,3.6,3.79,412800.0],["2025-02-04",3.79,3.949,3.79,3.93,286700.0],["2025-02-05",3.95,4.07,3.825,3.88,494400.0],["2025-02-06",3.88,4.0,3.75,3.84,631000.0],["2025-02-07",3.84,3.85,3.725,3.8,469900.0],["2025-02-10",3.82,3.97,3.675,3.74,639900.0],["2025-02-11",3.71,3.745,3.55,3.555,612000.0],["2025-02-12",3.51,3.6,3.35,3.58,851300.0],["2025-02-13",3.6,3.615,3.395,3.58,753400.0],["2025-02-14",3.63,3.81,3.618,3.75,496900.0],["2025-02-18",3.84,4.05,3.785,3.84,822600.0],["2025-02-19",3.84,3.84,3.715,3.74,429000.0],["2025-02-20",3.75,3.84,3.58,3.82,536700.0],["2025-02-21",3.89,3.89,3.55,3.56,665200.0],["2025-02-24",3.6,3.609,3.395,3.45,690800.0],["2025-02-25",3.44,3.54,3.375,3.48,779300.0],["2025-02-26",3.58,3.66,3.515,3.6,390600.0],["2025-02-27",3.62,3.62,3.37,3.38,469400.0],["2025-02-28",3.34,3.465,3.312,3.38,544400.0],["2025-03-03",3.4,3.477,3.18,3.21,482300.0],["2025-03-04",3.13,3.17,3.0,3.1,791700.0],["2025-03-05",3.13,3.3,3.12,3.26,470500.0],["2025-03-06",3.2,3.31,3.125,3.14,442800.0],["2025-03-07",3.12,3.18,3.03,3.12,491200.0],["2025-03-10",3.01,3.02,2.83,2.9,834300.0],["2025-03-11",2.92,3.02,2.86,2.91,753500.0],["2025-03-12",2.97,3.035,2.81,2.83,1021800.0],["2025-03-13",3.27,3.77,3.0,3.03,2395900.0],["2025-03-14",3.11,3.2,3.035,3.14,788600.0],["2025-03-17",3.19,3.34,3.13,3.18,784500.0],["2025-03-18",3.22,3.22,3.02,3.06,694400.0],["2025-03-19",3.05,3.13,3.005,3.02,550700.0],["2025-03-20",3.01,3.079,2.97,3.01,446500.0],["2025-03-21",2.97,3.03,2.94,3.02,686200.0],["2025-03-24",3.1,3.21,3.06,3.11,484400.0],["2025-03-25",3.09,3.12,3.0,3.05,353100.0],["2025-03-26",3.02,3.08,2.96,3.04,540200.0],["2025-03-27",3.01,3.035,2.935,2.97,409700.0],["2025-03-28",2.97,2.98,2.77,2.8,635900.0],["2025-03-31",2.79,2.795,2.65,2.73,556200.0],["2025-04-01",2.7,2.835,2.69,2.8,506000.0],["2025-04-02",2.74,2.865,2.71,2.83,398100.0],["2025-04-03",2.61,2.725,2.53,2.61,715900.0],["2025-04-04",2.52,2.59,2.35,2.56,1180400.0],["2025-04-07",2.41,2.72,2.36,2.62,939300.0],["2025-04-08",2.77,2.79,2.475,2.51,694800.0],["2025-04-09",2.49,2.885,2.48,2.77,1237100.0],["2025-04-10",2.69,2.88,2.585,2.6,1369300.0],["2025-04-11",2.6,2.76,2.6,2.69,647700.0],["2025-04-14",2.76,2.81,2.685,2.73,771400.0],["2025-04-15",2.72,2.8,2.694,2.74,331400.0],["2025-04-16",2.7,2.77,2.59,2.65,344100.0],["2025-04-17",2.65,2.7,2.595,2.62,365000.0],["2025-04-21",2.57,2.615,2.51,2.55,426600.0],["2025-04-22",2.61,2.63,2.54,2.59,524200.0],["2025-04-23",2.7,2.72,2.565,2.59,746000.0],["2025-04-24",2.59,2.695,2.58,2.68,877400.0],["2025-04-25",2.66,2.72,2.62,2.71,458900.0],["2025-04-28",2.72,2.753,2.63,2.69,381900.0],["2025-04-29",2.66,2.735,2.64,2.7,248000.0],["2025-04-30",2.67,2.67,2.57,2.65,417400.0],["2025-05-01",2.68,2.82,2.67,2.75,399900.0],["2025-05-02",2.83,2.99,2.805,2.93,448700.0],["2025-05-05",2.91,2.98,2.835,2.85,702100.0],["2025-05-06",2.82,2.825,2.725,2.76,514000.0],["2025-05-07",2.79,2.89,2.76,2.77,352700.0],["2025-05-08",2.85,2.97,2.84,2.96,507900.0],["2025-05-09",2.97,3.05,2.9,2.92,546200.0],["2025-05-12",3.3,3.6,3.275,3.46,1950400.0],["2025-05-13",3.445,3.65,3.38,3.45,998200.0],["2025-05-14",3.45,3.52,3.385,3.46,660300.0],["2025-05-15",3.46,3.495,3.37,3.41,302600.0],["2025-05-16",3.55,3.575,3.43,3.52,555200.0],["2025-05-19",3.42,3.469,3.385,3.43,345300.0],["2025-05-20",3.44,3.545,3.394,3.485,411000.0],["2025-05-21",3.45,3.52,3.35,3.37,645300.0],["2025-05-22",3.38,3.43,3.31,3.36,731700.0],["2025-05-23",3.31,3.42,3.31,3.38,401400.0],["2025-05-27",3.55,3.6,3.46,3.53,840800.0],["2025-05-28",3.53,3.75,3.502,3.74,852700.0],["2025-05-29",3.8,3.839,3.57,3.62,651700.0],["2025-05-30",3.61,3.64,3.48,3.49,419500.0],["2025-06-02",3.49,3.537,3.4,3.52,395500.0],["2025-06-03",3.58,3.665,3.485,3.52,567000.0],["2025-06-04",3.58,3.69,3.525,3.59,489300.0],["2025-06-05",3.59,3.65,3.51,3.53,384000.0],["2025-06-06",3.58,3.85,3.58,3.8,1065600.0],["2025-06-09",4.25,4.29,3.945,4.24,2647700.0],["2025-06-10",4.35,4.37,4.13,4.18,1185000.0],["2025-06-11",4.2,4.275,4.09,4.13,933600.0],["2025-06-12",4.01,4.08,3.931,3.99,777300.0],["2025-06-13",3.9,3.971,3.79,3.89,766500.0],["2025-06-16",3.96,4.01,3.86,3.99,638900.0],["2025-06-17",3.95,3.96,3.79,3.81,505100.0],["2025-06-18",3.83,3.985,3.83,3.89,496300.0],["2025-06-20",3.94,3.98,3.71,3.75,953600.0],["2025-06-23",3.71,3.78,3.57,3.68,824700.0],["2025-06-24",3.71,3.9,3.69,3.83,580000.0],["2025-06-25",3.85,3.85,3.71,3.73,504500.0],["2025-06-26",3.71,4.085,3.695,4.02,892500.0],["2025-06-27",3.99,4.15,3.93,4.13,1622500.0],["2025-06-30",4.15,4.22,4.02,4.03,700000.0],["2025-07-01",4.01,4.15,3.94,4.05,735900.0],["2025-07-02",4.05,4.235,4.001,4.13,592200.0],["2025-07-03",4.18,4.24,4.155,4.18,300500.0],["2025-07-07",4.15,4.21,4.05,4.19,855200.0],["2025-07-08",4.19,4.32,4.15,4.24,575300.0],["2025-07-09",4.28,4.3,4.12,4.14,442000.0],["2025-07-10",4.14,4.27,4.13,4.25,486800.0],["2025-07-11",4.24,4.25,4.02,4.16,615800.0],["2025-07-14",4.15,4.2,4.06,4.15,390400.0],["2025-07-15",4.18,4.205,4.07,4.13,549300.0],["2025-07-16",4.14,4.645,4.1,4.52,1385400.0],["2025-07-17",4.5,4.62,4.38,4.4,1508300.0],["2025-07-18",4.4,4.41,4.22,4.27,779900.0],["2025-07-21",4.3,4.64,4.21,4.59,1274600.0],["2025-07-22",4.6,4.6,4.36,4.43,1033700.0],["2025-07-23",4.44,4.47,4.34,4.43,629100.0],["2025-07-24",4.45,4.46,4.31,4.31,459900.0],["2025-07-25",4.29,4.376,4.2,4.3,532700.0],["2025-07-28",4.36,4.38,4.295,4.365,425800.0],["2025-07-29",4.39,4.39,3.93,3.94,830000.0],["2025-07-30",3.94,3.99,3.83,3.88,525200.0],["2025-07-31",3.83,4.075,3.77,3.99,660900.0],["2025-08-01",3.9,3.945,3.765,3.78,654300.0],["2025-08-04",4.92,4.97,4.38,4.43,16356900.0],["2025-08-05",4.13,4.33,3.781,4.16,4620700.0],["2025-08-06",4.11,4.2,3.76,3.87,1881100.0],["2025-08-07",3.86,3.92,3.675,3.77,1547300.0],["2025-08-08",3.77,3.945,3.685,3.94,973300.0],["2025-08-11",3.94,4.355,3.931,4.23,1610100.0],["2025-08-12",4.29,4.555,4.24,4.5,1921900.0],["2025-08-13",4.6,4.65,4.38,4.39,1183900.0],["2025-08-14",4.26,4.375,4.205,4.34,1149900.0],["2025-08-15",4.425,4.44,4.11,4.12,629200.0],["2025-08-18",4.1,4.21,4.03,4.17,640400.0],["2025-08-19",4.13,4.18,3.982,4.08,933600.0],["2025-08-20",4.04,4.165,3.935,4.13,761500.0],["2025-08-21",4.12,4.27,4.08,4.24,479500.0],["2025-08-22",4.28,4.43,4.24,4.42,523300.0],["2025-08-25",4.39,4.485,4.34,4.45,464700.0],["2025-08-26",4.4,4.58,4.4,4.57,436900.0],["2025-08-27",4.57,4.75,4.57,4.58,641900.0],["2025-08-28",4.65,4.76,4.545,4.73,619000.0],["2025-08-29",4.4,4.52,4.031,4.37,1009100.0],["2025-09-02",4.32,4.35,4.125,4.26,649100.0],["2025-09-03",4.22,4.37,4.07,4.15,470700.0],["2025-09-04",4.16,4.32,4.08,4.18,416100.0],["2025-09-05",4.19,4.26,4.03,4.06,410100.0],["2025-09-08",4.04,4.09,3.87,4.0,466800.0],["2025-09-09",3.895,4.045,3.85,4.03,724000.0],["2025-09-10",4.13,4.18,3.89,3.99,575000.0],["2025-09-11",4.02,4.25,3.988,4.21,1130300.0],["2025-09-12",4.18,4.33,4.06,4.3,815600.0],["2025-09-15",4.3,4.53,4.3,4.53,642300.0],["2025-09-16",4.635,5.12,4.58,4.9,1407000.0],["2025-09-17",5.0,5.595,4.95,5.2,2014000.0],["2025-09-18",5.37,5.86,5.35,5.83,2347000.0],["2025-09-19",5.9,6.02,5.7,5.71,1831100.0],["2025-09-22",5.55,5.91,5.43,5.87,1014800.0],["2025-09-23",5.91,5.99,5.45,5.56,1400000.0],["2025-09-24",5.61,5.74,5.14,5.19,1399500.0],["2025-09-25",5.08,5.261,5.04,5.1,1094000.0],["2025-09-26",5.11,5.25,5.04,5.18,556900.0],["2025-09-29",5.24,5.31,5.02,5.1,1013700.0],["2025-09-30",5.1,5.123,4.88,5.06,787100.0],["2025-10-01",5.04,5.21,5.01,5.16,551400.0],["2025-10-02",5.2,5.31,5.142,5.23,599800.0],["2025-10-03",5.27,5.445,5.22,5.41,503500.0],["2025-10-06",5.46,5.525,5.192,5.21,753300.0],["2025-10-07",5.27,5.4,5.1,5.15,528400.0],["2025-10-08",5.13,5.187,4.83,4.97,790700.0],["2025-10-09",4.95,5.03,4.865,5.01,499800.0],["2025-10-10",5.05,5.09,4.7,4.71,576900.0],["2025-10-13",4.86,4.94,4.837,4.92,412900.0],["2025-10-14",4.82,5.63,4.75,5.57,1785800.0],["2025-10-15",5.7,5.96,5.17,5.24,1165800.0],["2025-10-16",5.25,5.38,5.06,5.08,728800.0],["2025-10-17",5.0,5.13,4.88,4.99,623700.0],["2025-10-20",5.11,5.215,5.02,5.21,474100.0],["2025-10-21",5.21,5.21,4.98,4.99,380500.0],["2025-10-22",5.0,5.11,4.77,4.91,661700.0],["2025-10-23",4.9,5.15,4.82,5.03,696600.0],["2025-10-24",5.14,5.21,5.01,5.03,362500.0],["2025-10-27",5.05,5.1,4.92,5.01,390400.0],["2025-10-28",5.01,5.02,4.73,4.93,1223300.0],["2025-10-29",4.92,5.138,4.85,5.05,563800.0],["2025-10-30",5.03,5.15,4.937,5.09,452200.0],["2025-10-31",5.09,5.13,4.88,5.03,555800.0],["2025-11-03",5.06,5.25,4.91,5.1,803800.0],["2025-11-04",4.95,5.1,4.71,4.72,732900.0],["2025-11-05",4.74,4.82,4.6,4.62,569300.0],["2025-11-06",4.65,4.77,4.47,4.65,1343400.0],["2025-11-07",4.6,4.64,4.27,4.43,986800.0],["2025-11-10",4.77,4.9,4.565,4.85,928600.0],["2025-11-11",4.8,5.05,4.8,5.04,969200.0],["2025-11-12",5.07,5.42,5.02,5.1,1048100.0],["2025-11-13",5.05,5.115,4.855,4.89,1038300.0],["2025-11-14",4.79,4.89,4.61,4.79,1664800.0],["2025-11-17",4.78,4.85,4.3,4.45,1484400.0],["2025-11-18",4.39,4.42,4.14,4.41,1320800.0],["2025-11-19",4.41,4.44,4.21,4.22,1123600.0],["2025-11-20",4.3,4.375,4.015,4.03,1131900.0],["2025-11-21",4.0,4.29,4.0,4.2,1265100.0],["2025-11-24",4.25,4.285,4.17,4.26,811500.0],["2025-11-25",4.25,4.27,4.105,4.23,876400.0],["2025-11-26",4.27,4.34,4.25,4.3,731600.0],["2025-11-28",4.34,4.375,4.315,4.34,279800.0],["2025-12-01",4.3,4.35,4.17,4.19,1032300.0],["2025-12-02",4.25,4.39,4.17,4.18,1157100.0],["2025-12-03",4.22,4.47,4.205,4.44,737600.0],["2025-12-04",4.44,4.545,4.35,4.4,703200.0],["2025-12-05",4.37,4.49,4.33,4.35,513200.0],["2025-12-08",4.4,4.45,4.37,4.38,410200.0],["2025-12-09",4.35,4.55,4.35,4.54,777700.0],["2025-12-10",4.52,4.7,4.516,4.62,865200.0],["2025-12-11",4.65,5.32,4.61,5.26,2015700.0],["2025-12-12",5.25,5.365,5.11,5.12,933400.0],["2025-12-15",5.14,5.25,5.07,5.09,778400.0],["2025-12-16",5.0,5.36,5.0,5.32,932000.0],["2025-12-17",5.33,5.42,5.12,5.13,1301000.0],["2025-12-18",5.2,5.34,5.13,5.21,916200.0],["2025-12-19",5.2,5.21,4.985,5.13,1380100.0],["2025-12-22",5.17,5.435,5.16,5.25,737400.0],["2025-12-23",5.22,5.22,5.015,5.05,377400.0],["2025-12-24",5.03,5.09,4.95,4.98,267400.0],["2025-12-26",4.98,4.98,4.85,4.87,425100.0],["2025-12-29",4.85,5.04,4.8,4.84,836300.0],["2025-12-30",4.85,4.945,4.81,4.85,651400.0],["2025-12-31",4.85,4.888,4.771,4.81,529500.0],["2026-01-02",4.85,4.95,4.75,4.93,708300.0],["2026-01-05",4.95,5.7,4.95,5.64,1678000.0],["2026-01-06",5.67,5.9,5.56,5.9,1183500.0],["2026-01-07",5.87,5.97,5.73,5.88,883900.0],["2026-01-08",5.84,5.98,5.66,5.72,959200.0],["2026-01-09",5.77,5.85,5.655,5.68,557100.0],["2026-01-12",5.66,5.81,5.51,5.79,713500.0],["2026-01-13",5.89,5.89,5.205,5.4,1397600.0],["2026-01-14",5.45,5.64,5.45,5.57,711300.0],["2026-01-15",5.56,5.895,5.526,5.73,1084800.0],["2026-01-16",5.66,6.0,5.55,5.96,1514100.0],["2026-01-20",5.75,6.0,5.677,5.74,1311200.0],["2026-01-21",5.76,5.83,5.416,5.65,1220700.0],["2026-01-22",5.7,5.95,5.63,5.66,661200.0],["2026-01-23",5.61,5.7,5.42,5.47,742300.0],["2026-01-26",5.47,5.47,4.97,4.97,1391100.0],["2026-01-27",4.95,5.07,4.95,5.04,504800.0],["2026-01-28",5.1,5.1,4.935,4.96,634200.0],["2026-01-29",4.95,5.1,4.85,5.07,683700.0],["2026-01-30",4.97,5.15,4.85,4.88,912900.0],["2026-02-02",4.86,4.915,4.7,4.72,1111300.0],["2026-02-03",4.73,4.97,4.715,4.82,928800.0],["2026-02-04",4.87,4.94,4.551,4.69,900600.0],["2026-02-05",4.65,4.72,4.37,4.4,1048800.0],["2026-02-06",4.45,4.77,4.45,4.74,586500.0],["2026-02-09",4.72,4.74,4.6,4.68,440000.0],["2026-02-10",4.68,4.8,4.55,4.55,531200.0],["2026-02-11",4.6,4.62,4.395,4.45,595600.0],["2026-02-12",4.5,4.52,4.255,4.4,856300.0],["2026-02-13",4.4,4.655,4.4,4.59,477100.0],["2026-02-17",4.59,4.7,4.4,4.47,719400.0],["2026-02-18",4.51,4.699,4.45,4.62,459100.0],["2026-02-19",4.55,4.61,4.41,4.6,713800.0],["2026-02-20",4.56,4.69,4.45,4.5,1215900.0],["2026-02-23",4.45,4.54,4.275,4.32,674100.0],["2026-02-24",4.32,4.37,4.18,4.2,663500.0],["2026-02-25",4.25,4.35,4.195,4.26,700100.0],["2026-02-26",4.25,4.45,4.235,4.43,861500.0],["2026-02-27",4.35,4.405,4.235,4.28,673700.0],["2026-03-02",4.2,4.535,4.16,4.49,951000.0],["2026-03-03",4.9,5.01,4.43,4.8,2425800.0],["2026-03-04",4.85,5.07,4.81,4.89,1196800.0],["2026-03-05",4.835,4.85,4.65,4.75,1159400.0],["2026-03-06",4.5,4.65,4.47,4.54,1661500.0],["2026-03-09",4.5,4.59,4.35,4.57,897700.0],["2026-03-10",4.57,4.76,4.56,4.65,654100.0],["2026-03-11",4.6,4.745,4.6,4.72,458800.0],["2026-03-12",4.65,4.73,4.525,4.655,615300.0],["2026-03-13",4.66,4.73,4.505,4.56,496200.0],["2026-03-16",4.6,4.69,4.48,4.55,472800.0],["2026-03-17",4.59,4.61,4.47,4.6,510000.0],["2026-03-18",4.55,4.578,4.3,4.31,845400.0],["2026-03-19",4.24,4.43,4.2,4.35,825400.0],["2026-03-20",4.35,4.4,4.15,4.17,906200.0],["2026-03-23",4.18,4.377,4.12,4.33,616500.0],["2026-03-24",4.3,4.325,4.2,4.305,436100.0],["2026-03-25",4.61,4.693,4.355,4.38,771900.0],["2026-03-26",4.35,4.399,4.25,4.25,375600.0],["2026-03-27",4.25,4.26,4.085,4.14,527700.0],["2026-03-30",4.15,4.15,4.05,4.05,592500.0],["2026-03-31",4.08,4.245,4.055,4.18,1443600.0],["2026-04-01",4.25,4.28,4.165,4.18,580300.0],["2026-04-02",4.15,4.19,4.04,4.15,524400.0],["2026-04-06",4.15,4.34,4.15,4.2,664100.0],["2026-04-07",4.14,4.22,3.981,4.06,817100.0],["2026-04-08",4.15,4.24,4.082,4.13,748900.0],["2026-04-09",4.1,4.15,4.03,4.05,521400.0],["2026-04-10",4.06,4.09,4.0,4.04,548700.0],["2026-04-13",4.0,4.145,3.95,4.12,905800.0],["2026-04-14",4.14,4.345,4.14,4.33,587900.0],["2026-04-15",4.35,4.5,4.33,4.49,521700.0],["2026-04-16",4.5,4.525,4.41,4.5,342700.0],["2026-04-17",4.555,4.69,4.465,4.57,793400.0],["2026-04-20",4.55,4.59,4.47,4.52,316900.0],["2026-04-21",4.51,4.94,4.495,4.79,1255900.0],["2026-04-22",4.81,5.175,4.81,5.0,1235400.0],["2026-04-23",5.0,5.05,4.755,4.76,660900.0],["2026-04-24",4.76,4.965,4.71,4.92,802100.0],["2026-04-27",4.88,5.0,4.88,4.95,445800.0],["2026-04-28",4.9,5.09,4.87,5.08,607400.0],["2026-04-29",5.03,5.04,4.805,4.9,574400.0],["2026-04-30",4.9,5.095,4.86,5.02,461400.0],["2026-05-01",5.03,5.14,4.97,5.08,424500.0],["2026-05-04",5.09,5.18,4.85,4.9,735700.0],["2026-05-05",4.95,5.05,4.8,4.82,1029200.0],["2026-05-06",5.49,5.64,5.085,5.33,2181600.0],["2026-05-07",5.4,5.61,5.12,5.34,1448200.0],["2026-05-08",5.33,5.6,5.3,5.57,823300.0],["2026-05-11",5.53,5.82,5.53,5.66,1563300.0],["2026-05-12",5.6,5.612,5.26,5.47,1376400.0],["2026-05-13",5.41,5.515,5.3,5.43,1144700.0],["2026-05-14",5.45,5.62,5.36,5.47,1040300.0],["2026-05-15",5.42,5.44,5.2,5.22,1048200.0],["2026-05-18",5.25,5.44,5.16,5.37,1056700.0],["2026-05-19",5.35,5.4,5.12,5.22,943900.0],["2026-05-20",5.21,5.55,5.185,5.54,889100.0],["2026-05-21",5.48,5.8,5.48,5.8,1307100.0],["2026-05-22",5.81,6.27,5.81,6.13,1725000.0],["2026-05-26",6.2,6.22,6.04,6.14,982400.0],["2026-05-27",6.15,6.285,6.07,6.26,955500.0],["2026-05-28",6.21,6.5,6.19,6.47,895400.0],["2026-05-29",6.46,6.46,6.135,6.31,698400.0],["2026-06-01",6.25,6.29,6.015,6.12,798100.0],["2026-06-02",6.1,6.3,6.08,6.26,679700.0],["2026-06-03",6.26,6.3,6.165,6.21,723000.0],["2026-06-04",6.19,6.415,6.17,6.26,776500.0],["2026-06-05",6.25,6.275,5.77,5.79,1022900.0],["2026-06-08",5.9,5.95,5.795,5.87,774300.0],["2026-06-09",5.9,5.97,5.401,5.61,1482300.0],["2026-06-10",5.58,5.685,5.47,5.48,1306900.0],["2026-06-11",5.48,5.55,5.35,5.49,1203900.0],["2026-06-12",5.5,5.775,5.42,5.43,1520000.0],["2026-06-15",5.6,6.025,5.59,5.89,1891900.0],["2026-06-16",5.9,6.078,5.82,5.84,1662700.0],["2026-06-17",5.82,5.965,5.71,5.79,1657800.0],["2026-06-18",5.88,5.985,5.67,5.88,2673900.0],["2026-06-22",5.795,5.88,5.72,5.75,1209200.0],["2026-06-23",5.64,5.782,5.48,5.57,1166700.0],["2026-06-24",5.59,5.69,5.44,5.51,1064000.0],["2026-06-25",5.51,5.555,5.335,5.36,915400.0],["2026-06-26",5.3,5.375,5.18,5.3,2079900.0],["2026-06-29",5.31,5.38,5.085,5.18,1303300.0],["2026-06-30",5.14,5.39,5.085,5.27,2798300.0],["2026-07-01",5.27,5.395,5.22,5.28,1208000.0],["2026-07-02",5.41,5.53,5.22,5.41,1328200.0],["2026-07-06",5.44,5.7,5.43,5.44,1270997.617235],["2026-07-07",5.4,5.45,5.18,5.24,978748.095331],["2026-07-08",5.2,5.24,5.03,5.16,883770.797806],["2026-07-09",5.19,5.255,5.1,5.13,1055124.473552],["2026-07-10",5.13,5.191,5.055,5.11,935613.641871],["2026-07-13",5.05,5.115,5,5.01,662044.894943],["2026-07-14",5.05,5.29,5.025,5.28,732846.834341],["2026-07-15",5.29,5.45,5.29,5.42,654222.092749],["2026-07-16",5.37,5.525,5.21,5.23,973243.009898],["2026-07-17",5.2,5.21,5.095,5.15,729388.20727],["2026-07-20",5.16,5.2,5.02,5.06,1075793.986922],["2026-07-21",5.17,5.265,5.07,5.16,1364378.522115],["2026-07-22",5.13,5.21,5.05,5.08,614908.329985],["2026-07-23",5,5.13,5,5.09,671738.12519],["2026-07-24",5.11,5.2,4.97,5.04,1075077.012563],["2026-07-27",5.12,5.23,4.98,5.14,1252508.584921],["2026-07-28",5.1,5.15,5.01,5.09,772518.34985],["2026-07-29",5.05,5.085,4.855,4.87,1178974.131508],["2026-07-30",4.95,5.135,4.91,5.09,1321346.448611],["2026-07-31",5.11,5.15,4.94,5.02,760761.214921],["2026-08-03",5.05,5.58,5.04,5.55,1506494.955264],["2026-08-04",5.4,5.75,5.32,5.57,2059794.120835],["2026-08-05",5.5,5.975,5.46,5.85,2513946.602961],["2026-08-06",5.8,5.85,5.57,5.59,1189215.671675],["2026-08-07",5.52,5.945,5.52,5.79,1314659.463296],["2026-08-10",5.75,5.99,5.75,5.93,468510.802197],["2026-08-11",5.94,6.1,5.84,6.03,1114945.579982],["2026-08-12",6.09,6.09,5.93,6.03,724526.061703],["2026-08-13",6.02,6.075,5.9011,5.97,688509.163652],["2026-08-14",5.97,6,5.87,5.9,612310.470035],["2026-08-17",5.85,5.965,5.81,5.9,534205.970004],["2026-08-18",5.8,5.9,5.675,5.7,896096.586447],["2026-08-19",5.79,5.96,5.755,5.89,819318.313119],["2026-08-20",5.81,6.02,5.81,5.96,1322327.566812],["2026-08-21",6.05,6.29,6,6.24,1050463.975465],["2026-08-24",6.2,6.28,5.88,5.97,887430.567829],["2026-08-25",6,6.27,5.995,6.19,906596.049549],["2026-08-26",6.15,6.21,6.04,6.12,431466.436248],["2026-08-27",6.12,6.325,6.11,6.17,777059.870242],["2026-08-28",6.14,6.15,5.885,5.97,564473.30596],["2026-08-31",5.94,5.96,5.635,5.66,966013.883945],["2026-09-01",5.6,5.63,5.33,5.37,1046009.648728],["2026-09-02",5.38,5.55,5.355,5.39,1162334.446298],["2026-09-03",5.44,5.46,5.3,5.37,757108.170694],["2026-09-04",5.34,5.43,5.305,5.32,650324.58127]]}