{"t":"STIM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-28",25.0,29.84,23.96,27.78,2503300.0],["2018-06-29",26.77,27.949,25.0,26.61,164800.0],["2018-07-02",26.03,28.0,24.1,26.41,126300.0],["2018-07-03",26.87,27.03,24.53,26.96,89700.0],["2018-07-05",27.12,27.99,24.74,25.88,108600.0],["2018-07-06",26.31,27.39,24.68,25.5,116200.0],["2018-07-09",25.51,26.03,24.5,25.11,139100.0],["2018-07-10",26.98,26.98,25.12,26.12,218500.0],["2018-07-11",26.0,26.32,25.31,26.14,81200.0],["2018-07-12",25.615,26.45,25.555,25.77,31400.0],["2018-07-13",26.19,26.19,24.86,24.99,29800.0],["2018-07-16",25.0,27.45,25.0,27.29,115600.0],["2018-07-17",27.0,28.03,26.47,26.8,126800.0],["2018-07-18",26.75,27.514,25.297,26.86,105600.0],["2018-07-19",26.85,27.77,26.105,26.53,26500.0],["2018-07-20",26.24,26.8,25.44,26.25,35700.0],["2018-07-23",26.25,26.98,25.84,26.02,45200.0],["2018-07-24",26.79,27.0,25.73,26.17,141000.0],["2018-07-25",26.38,26.75,25.85,25.92,137800.0],["2018-07-26",26.11,27.25,25.285,25.92,66000.0],["2018-07-27",26.14,26.99,25.255,25.7,16900.0],["2018-07-30",25.56,26.54,25.328,25.54,50100.0],["2018-07-31",25.62,26.1,24.95,24.95,84200.0],["2018-08-01",24.96,27.05,24.96,26.07,62000.0],["2018-08-02",26.08,26.51,24.3,24.32,100600.0],["2018-08-03",24.51,25.2,23.951,24.6,24400.0],["2018-08-06",24.6,25.88,24.55,25.8,71300.0],["2018-08-07",25.75,29.67,24.755,26.0,20400.0],["2018-08-08",26.0,29.08,26.0,28.42,81300.0],["2018-08-09",28.39,31.5,27.66,30.8,42600.0],["2018-08-10",30.79,33.85,24.63,33.51,77600.0],["2018-08-13",33.7,36.0,32.75,33.13,85500.0],["2018-08-14",35.0,35.0,28.0,32.49,134900.0],["2018-08-15",33.99,33.99,29.73,32.67,69000.0],["2018-08-16",32.66,34.733,31.38,32.25,59400.0],["2018-08-17",32.08,33.015,30.375,31.27,90200.0],["2018-08-20",29.02,33.0,29.0,31.95,69700.0],["2018-08-21",31.94,32.33,30.535,32.12,51900.0],["2018-08-22",32.12,33.83,30.395,33.82,169700.0],["2018-08-23",33.83,34.47,32.3,32.89,155200.0],["2018-08-24",33.01,33.49,32.13,33.43,38200.0],["2018-08-27",33.14,33.54,32.39,33.28,55300.0],["2018-08-28",33.27,33.986,32.28,32.69,66500.0],["2018-08-29",32.88,35.0,32.76,33.86,76400.0],["2018-08-30",33.78,34.0,33.1,33.49,105200.0],["2018-08-31",33.44,34.369,32.555,33.05,36700.0],["2018-09-04",33.16,34.97,33.11,33.8,74100.0],["2018-09-05",33.81,35.4,33.17,34.67,68400.0],["2018-09-06",34.88,36.79,34.2,35.81,143800.0],["2018-09-07",35.8,39.39,34.77,36.19,85700.0],["2018-09-10",36.27,38.4,35.45,37.54,86800.0],["2018-09-11",37.55,39.106,36.32,37.14,75000.0],["2018-09-12",37.35,37.8,35.545,36.93,41500.0],["2018-09-13",37.5,37.5,34.5,35.38,124500.0],["2018-09-14",35.37,36.84,34.52,34.95,69700.0],["2018-09-17",34.88,35.59,31.92,33.59,188200.0],["2018-09-18",33.6,34.88,31.885,33.9,102600.0],["2018-09-19",33.85,34.99,33.45,33.47,112300.0],["2018-09-20",33.64,34.815,33.17,33.17,128500.0],["2018-09-21",33.16,34.94,32.385,34.31,941700.0],["2018-09-24",34.47,34.73,32.521,33.23,90800.0],["2018-09-25",33.21,36.88,32.015,34.45,125700.0],["2018-09-26",34.64,35.31,32.27,32.67,82600.0],["2018-09-27",32.77,33.04,31.3,32.95,48500.0],["2018-09-28",33.0,33.57,31.1,32.06,31500.0],["2018-10-01",32.23,34.0,31.085,31.84,187900.0],["2018-10-02",31.88,31.88,29.95,30.11,48400.0],["2018-10-03",30.06,30.45,28.56,29.09,233600.0],["2018-10-04",29.08,29.71,26.99,28.28,168100.0],["2018-10-05",28.29,29.46,26.25,27.12,347200.0],["2018-10-08",27.01,27.41,26.79,27.13,151400.0],["2018-10-09",27.1,27.62,26.84,27.36,44900.0],["2018-10-10",27.34,27.34,24.25,24.26,145800.0],["2018-10-11",24.23,25.722,23.26,23.32,183100.0],["2018-10-12",23.76,24.68,22.665,24.37,114000.0],["2018-10-15",24.43,24.43,23.11,23.7,117700.0],["2018-10-16",23.84,24.525,23.01,24.19,164300.0],["2018-10-17",23.97,24.56,20.697,22.47,323200.0],["2018-10-18",22.78,23.27,21.39,23.16,100200.0],["2018-10-19",23.17,25.45,23.15,24.86,93200.0],["2018-10-22",25.0,25.67,24.02,24.94,124600.0],["2018-10-23",24.75,25.575,24.35,24.71,60600.0],["2018-10-24",24.77,25.32,23.87,24.04,50400.0],["2018-10-25",24.2,24.622,22.71,23.02,108200.0],["2018-10-26",22.73,24.28,21.819,23.05,88900.0],["2018-10-29",23.32,24.05,22.86,23.35,64800.0],["2018-10-30",23.52,24.3,23.52,24.12,57300.0],["2018-10-31",24.38,26.08,24.0,25.48,51300.0],["2018-11-01",25.73,26.27,25.0,25.43,48500.0],["2018-11-02",25.6,25.6,23.92,24.69,51200.0],["2018-11-05",24.69,25.71,24.42,24.69,59000.0],["2018-11-06",25.41,26.36,24.0,25.63,45900.0],["2018-11-07",26.14,27.36,25.045,25.38,160000.0],["2018-11-08",25.38,27.345,24.98,25.45,85300.0],["2018-11-09",25.21,25.97,24.38,24.75,78800.0],["2018-11-12",24.53,24.59,22.0,22.01,37600.0],["2018-11-13",22.03,23.235,21.1,21.66,175700.0],["2018-11-14",21.72,22.28,18.01,18.58,267100.0],["2018-11-15",18.34,18.803,17.46,17.55,169100.0],["2018-11-16",17.52,19.21,16.38,18.1,257500.0],["2018-11-19",18.04,19.56,15.78,16.0,197100.0],["2018-11-20",15.68,16.851,15.4,16.1,124900.0],["2018-11-21",16.22,18.3,16.22,18.19,163400.0],["2018-11-23",17.89,18.325,17.24,17.81,54900.0],["2018-11-26",17.98,18.0,17.47,17.89,77100.0],["2018-11-27",17.72,17.95,17.3,17.46,66600.0],["2018-11-28",17.52,18.49,17.52,17.9,146800.0],["2018-11-29",17.79,18.3,17.37,17.99,278000.0],["2018-11-30",17.9,18.0,16.99,17.84,128400.0],["2018-12-03",18.0,18.0,17.2,18.0,104600.0],["2018-12-04",17.76,18.985,17.415,18.54,239000.0],["2018-12-06",18.43,20.445,18.425,19.89,135300.0],["2018-12-07",19.87,20.14,19.27,19.67,93300.0],["2018-12-10",19.65,20.78,19.165,19.89,83100.0],["2018-12-11",20.3,21.25,19.19,20.67,69500.0],["2018-12-12",20.99,20.99,19.59,19.66,118400.0],["2018-12-13",19.75,20.14,19.27,19.91,120800.0],["2018-12-14",19.87,20.47,19.62,20.09,112700.0],["2018-12-17",20.06,20.29,19.0,19.16,212600.0],["2018-12-18",19.4,20.36,19.12,19.67,81400.0],["2018-12-19",19.81,20.04,18.51,19.27,120900.0],["2018-12-20",19.33,19.55,18.65,18.78,193100.0],["2018-12-21",18.79,19.99,18.74,19.38,345200.0],["2018-12-24",19.18,19.69,18.41,18.66,40400.0],["2018-12-26",18.83,19.4,18.02,19.07,150800.0],["2018-12-27",18.94,19.13,17.94,18.92,143900.0],["2018-12-28",18.91,19.54,18.6,18.99,88500.0],["2018-12-31",19.0,19.69,18.76,19.35,100400.0],["2019-01-02",19.14,19.75,18.86,19.58,189100.0],["2019-01-03",19.61,19.64,18.62,18.83,128200.0],["2019-01-04",19.05,19.38,18.63,19.19,113400.0],["2019-01-07",19.18,19.85,17.48,17.63,167800.0],["2019-01-08",17.91,18.245,16.5,17.0,232100.0],["2019-01-09",16.99,17.66,16.7,17.37,213400.0],["2019-01-10",17.35,18.085,17.01,17.5,50000.0],["2019-01-11",17.5,18.21,17.01,17.2,77500.0],["2019-01-14",17.21,17.21,15.64,15.77,99800.0],["2019-01-15",15.56,15.975,15.065,15.32,92700.0],["2019-01-16",15.33,15.47,14.85,14.96,131200.0],["2019-01-17",14.94,15.035,14.62,14.76,126200.0],["2019-01-18",14.82,14.82,14.08,14.4,72700.0],["2019-01-22",14.23,14.23,13.67,13.84,62900.0],["2019-01-23",13.89,14.0,13.26,13.6,123700.0],["2019-01-24",13.58,14.26,13.58,13.98,42700.0],["2019-01-25",14.06,15.27,13.89,15.09,96200.0],["2019-01-28",15.5,16.392,15.3,16.26,117300.0],["2019-01-29",16.39,16.979,15.62,16.73,131500.0],["2019-01-30",16.71,16.957,15.71,16.84,188500.0],["2019-01-31",16.81,17.15,16.485,17.12,121900.0],["2019-02-01",17.12,17.29,16.66,17.12,299800.0],["2019-02-04",17.09,17.5,17.01,17.23,98800.0],["2019-02-05",17.32,17.56,17.07,17.13,82100.0],["2019-02-06",17.14,17.215,16.84,17.09,91100.0],["2019-02-07",16.99,17.25,16.7,17.15,128600.0],["2019-02-08",16.81,17.245,16.29,17.21,68700.0],["2019-02-11",17.36,17.36,16.69,17.34,59200.0],["2019-02-12",17.41,17.65,17.33,17.59,34700.0],["2019-02-13",17.55,17.58,17.03,17.45,39100.0],["2019-02-14",17.42,17.63,16.7,17.43,208100.0],["2019-02-15",17.51,18.45,17.51,17.99,92500.0],["2019-02-19",18.08,18.08,16.82,17.25,187800.0],["2019-02-20",17.25,17.85,16.78,17.65,72300.0],["2019-02-21",17.82,17.82,15.76,17.0,455300.0],["2019-02-22",17.01,17.25,15.76,16.15,262200.0],["2019-02-25",16.42,17.995,16.37,17.72,141700.0],["2019-02-26",17.55,18.15,16.89,17.05,79000.0],["2019-02-27",17.04,18.0,16.57,17.2,112600.0],["2019-02-28",17.17,17.62,16.981,17.45,91100.0],["2019-03-01",17.6,17.69,17.18,17.42,79100.0],["2019-03-04",17.6,17.6,15.89,16.06,155200.0],["2019-03-05",16.33,18.35,16.33,16.53,279200.0],["2019-03-06",16.45,17.06,16.14,17.02,168300.0],["2019-03-07",16.46,16.9,15.315,15.65,206000.0],["2019-03-08",15.61,16.505,15.61,16.42,101300.0],["2019-03-11",16.47,17.5,16.075,17.12,143100.0],["2019-03-12",17.12,17.3,16.2,16.43,70600.0],["2019-03-13",16.37,17.05,16.34,16.53,77800.0],["2019-03-14",16.51,16.64,15.76,16.21,111500.0],["2019-03-15",16.22,16.32,15.87,16.09,677300.0],["2019-03-18",16.09,16.63,15.81,16.39,107900.0],["2019-03-19",16.43,17.68,16.39,17.49,253200.0],["2019-03-20",17.34,17.51,16.89,16.95,119900.0],["2019-03-21",16.85,17.2,16.68,16.7,95000.0],["2019-03-22",16.6,16.6,14.4,14.5,134000.0],["2019-03-25",14.68,16.174,13.99,14.51,76500.0],["2019-03-26",14.61,15.14,14.36,14.66,40400.0],["2019-03-27",14.62,14.88,13.965,14.75,40100.0],["2019-03-28",15.63,15.71,14.47,15.34,85800.0],["2019-03-29",15.41,15.62,14.82,15.25,117900.0],["2019-04-01",15.37,15.77,14.53,14.75,110300.0],["2019-04-02",14.69,15.82,14.5,15.76,60400.0],["2019-04-03",15.81,16.005,15.38,15.78,42600.0],["2019-04-04",15.7,17.55,15.7,17.13,132000.0],["2019-04-05",17.2,17.64,16.78,17.03,91700.0],["2019-04-08",17.02,17.44,15.449,17.2,149500.0],["2019-04-09",17.25,17.59,16.485,17.0,69800.0],["2019-04-10",17.09,17.42,16.64,16.83,83000.0],["2019-04-11",16.89,16.89,16.08,16.7,42500.0],["2019-04-12",16.74,17.18,16.6,16.69,77600.0],["2019-04-15",16.7,17.13,15.95,16.33,90100.0],["2019-04-16",16.39,16.79,16.0,16.17,79900.0],["2019-04-17",16.18,16.4,15.4,15.57,56600.0],["2019-04-18",15.57,16.265,15.115,15.56,138400.0],["2019-04-22",15.36,15.75,15.0,15.56,31900.0],["2019-04-23",15.41,16.29,15.41,15.99,48900.0],["2019-04-24",16.13,16.435,15.655,15.78,56300.0],["2019-04-25",15.73,16.23,15.211,15.47,50900.0],["2019-04-26",15.5,17.22,15.5,17.03,79200.0],["2019-04-29",17.25,17.76,16.88,17.2,96000.0],["2019-04-30",17.22,17.43,16.51,16.67,72200.0],["2019-05-01",16.87,17.215,16.27,17.1,45800.0],["2019-05-02",17.01,17.13,15.845,16.17,66500.0],["2019-05-03",16.35,16.995,16.16,16.53,61300.0],["2019-05-06",16.21,17.27,15.992,17.13,126900.0],["2019-05-07",16.7,17.71,15.585,15.77,67000.0],["2019-05-08",15.75,16.81,15.53,16.2,39800.0],["2019-05-09",16.03,16.4,14.5,15.22,77900.0],["2019-05-10",15.11,15.435,14.13,14.27,53700.0],["2019-05-13",14.04,14.82,14.015,14.37,46000.0],["2019-05-14",14.49,15.41,14.4,15.03,54900.0],["2019-05-15",14.89,15.48,14.4,14.96,48800.0],["2019-05-16",14.95,15.19,14.24,14.85,27300.0],["2019-05-17",14.67,14.77,14.0,14.4,42800.0],["2019-05-20",14.26,14.83,14.007,14.71,37200.0],["2019-05-21",14.85,15.29,14.49,14.93,37200.0],["2019-05-22",14.96,15.425,14.193,14.58,51300.0],["2019-05-23",14.4,14.44,13.74,14.04,90700.0],["2019-05-24",14.11,14.11,12.03,13.09,216400.0],["2019-05-28",13.22,14.1,13.0,13.43,169900.0],["2019-05-29",13.2,13.34,12.15,12.18,98600.0],["2019-05-30",12.18,12.23,11.19,11.33,162500.0],["2019-05-31",11.18,11.59,10.62,11.52,95100.0],["2019-06-03",11.42,12.28,10.9,11.79,97200.0],["2019-06-04",11.95,11.98,10.481,10.53,189500.0],["2019-06-05",9.99,10.25,9.65,9.96,198500.0],["2019-06-06",9.94,10.11,8.9,9.0,240100.0],["2019-06-07",8.95,10.37,8.95,9.92,134400.0],["2019-06-10",9.9,11.385,9.9,11.02,119700.0],["2019-06-11",11.0,11.02,10.575,10.85,133000.0],["2019-06-12",10.85,10.87,10.245,10.41,176000.0],["2019-06-13",10.41,12.23,10.264,11.99,384400.0],["2019-06-14",11.96,12.1,11.43,11.56,93100.0],["2019-06-17",11.41,11.99,10.73,11.48,79600.0],["2019-06-18",11.75,12.0,11.33,11.5,80000.0],["2019-06-19",11.49,12.0,11.27,12.0,100200.0],["2019-06-20",12.02,12.93,11.78,12.9,250200.0],["2019-06-21",12.79,12.98,12.31,12.7,112100.0],["2019-06-24",12.61,13.13,12.255,12.53,281000.0],["2019-06-25",12.53,12.53,11.88,11.93,110900.0],["2019-06-26",11.99,12.0,10.73,10.8,86200.0],["2019-06-27",10.84,11.87,10.7,10.93,93000.0],["2019-06-28",10.95,12.74,10.95,12.51,312300.0],["2019-07-01",12.68,13.2,12.07,12.51,107000.0],["2019-07-02",12.5,12.9,12.39,12.51,82100.0],["2019-07-03",12.69,13.055,12.5,12.51,72800.0],["2019-07-05",12.47,13.17,12.451,12.95,65900.0],["2019-07-08",12.9,12.9,12.4,12.52,97500.0],["2019-07-09",12.42,12.57,12.335,12.45,31000.0],["2019-07-10",12.62,12.814,12.38,12.73,50300.0],["2019-07-11",12.77,13.199,12.55,13.03,53700.0],["2019-07-12",13.04,13.31,12.62,12.8,90900.0],["2019-07-15",12.87,12.9,12.35,12.84,43800.0],["2019-07-16",12.87,12.97,12.51,12.61,25400.0],["2019-07-17",13.0,13.0,12.61,12.8,112900.0],["2019-07-18",12.87,12.87,12.41,12.66,54000.0],["2019-07-19",12.66,12.705,12.41,12.48,57200.0],["2019-07-22",12.57,12.57,11.39,11.48,41400.0],["2019-07-23",11.53,11.53,10.91,11.15,42900.0],["2019-07-24",11.11,11.59,10.785,11.43,110200.0],["2019-07-25",11.41,12.02,10.89,10.97,30500.0],["2019-07-26",11.05,11.77,10.98,11.47,29000.0],["2019-07-29",11.82,11.82,11.07,11.34,101500.0],["2019-07-30",11.28,12.24,11.26,12.05,44800.0],["2019-07-31",12.05,12.24,11.42,11.91,49200.0],["2019-08-01",11.82,12.0,11.2,11.45,27000.0],["2019-08-02",11.45,11.99,11.16,11.3,54100.0],["2019-08-05",11.1,11.32,10.24,10.37,62200.0],["2019-08-06",10.65,11.67,9.97,10.52,42700.0],["2019-08-07",10.45,10.83,10.015,10.54,25500.0],["2019-08-08",10.53,10.53,9.97,10.01,131100.0],["2019-08-09",10.13,10.37,9.87,9.89,45100.0],["2019-08-12",9.9,10.215,9.89,9.94,53400.0],["2019-08-13",9.92,10.34,9.9,10.0,50400.0],["2019-08-14",9.85,10.02,9.68,9.69,75200.0],["2019-08-15",9.8,9.92,9.545,9.65,56600.0],["2019-08-16",9.76,10.03,9.75,10.0,56100.0],["2019-08-19",10.16,10.46,10.0,10.1,38700.0],["2019-08-20",10.06,10.21,9.9,9.9,37300.0],["2019-08-21",10.06,10.09,9.85,9.87,22800.0],["2019-08-22",9.89,10.0,9.52,9.815,56300.0],["2019-08-23",9.7,9.8,9.4,9.47,145200.0],["2019-08-26",9.58,9.74,9.357,9.68,42200.0],["2019-08-27",9.75,9.75,9.02,9.45,29600.0],["2019-08-28",9.67,9.67,9.24,9.46,103700.0],["2019-08-29",9.57,9.93,9.435,9.85,62900.0],["2019-08-30",9.89,10.74,9.89,10.67,33500.0],["2019-09-03",10.46,10.985,10.07,10.48,39600.0],["2019-09-04",10.54,11.0,10.31,10.53,77300.0],["2019-09-05",10.77,11.07,10.22,10.96,71000.0],["2019-09-06",10.98,11.585,10.845,11.38,34900.0],["2019-09-09",11.63,12.2,11.19,11.93,70200.0],["2019-09-10",11.76,11.884,11.43,11.53,67000.0],["2019-09-11",11.62,11.68,11.088,11.49,67300.0],["2019-09-12",11.53,11.57,10.82,11.42,93500.0],["2019-09-13",11.29,11.56,11.23,11.3,104900.0],["2019-09-16",11.27,11.27,10.305,10.5,81800.0],["2019-09-17",10.51,11.13,10.51,10.96,88500.0],["2019-09-18",10.96,11.1,10.83,10.99,68000.0],["2019-09-19",11.0,11.12,10.5,10.63,77300.0],["2019-09-20",10.74,10.98,10.18,10.28,326300.0],["2019-09-23",10.34,10.34,9.69,10.08,113100.0],["2019-09-24",10.04,10.22,9.101,9.28,97300.0],["2019-09-25",9.29,9.395,8.91,8.98,144800.0],["2019-09-26",8.98,9.15,8.58,8.66,71500.0],["2019-09-27",8.71,8.835,8.46,8.74,250800.0],["2019-09-30",8.8,8.93,8.23,8.31,81500.0],["2019-10-01",8.3,8.46,7.94,8.3,220100.0],["2019-10-02",8.33,8.54,8.24,8.51,67700.0],["2019-10-03",8.48,9.47,8.47,8.78,63800.0],["2019-10-04",8.78,9.1,8.7,9.02,69500.0],["2019-10-07",8.99,9.3,8.9,9.22,71500.0],["2019-10-08",9.06,9.25,8.83,8.95,43300.0],["2019-10-09",9.04,9.3,8.83,9.0,77300.0],["2019-10-10",8.98,9.03,8.85,8.93,70100.0],["2019-10-11",9.05,9.15,8.83,8.87,82300.0],["2019-10-14",8.84,9.02,8.73,8.88,62400.0],["2019-10-15",8.9,9.1,8.79,8.91,44100.0],["2019-10-16",8.91,9.01,8.82,8.86,25000.0],["2019-10-17",8.91,9.23,8.91,9.06,46300.0],["2019-10-18",9.01,9.39,8.95,9.01,79700.0],["2019-10-21",9.13,9.18,8.95,9.06,51700.0],["2019-10-22",9.05,9.265,8.97,8.99,74300.0],["2019-10-23",8.93,9.06,8.85,8.88,41600.0],["2019-10-24",8.86,8.99,8.49,8.63,68900.0],["2019-10-25",8.62,9.02,8.6,8.9,72700.0],["2019-10-28",8.97,9.1,8.81,8.94,96700.0],["2019-10-29",8.94,8.99,8.63,8.84,47200.0],["2019-10-30",8.96,8.98,8.865,8.95,45500.0],["2019-10-31",8.94,9.0,8.85,8.91,43900.0],["2019-11-01",8.98,9.05,8.93,9.0,56700.0],["2019-11-04",9.08,9.08,8.94,8.97,66700.0],["2019-11-05",8.51,8.51,5.34,5.46,408700.0],["2019-11-06",5.41,5.463,5.07,5.1,262600.0],["2019-11-07",5.2,5.585,4.81,4.9,234600.0],["2019-11-08",4.88,5.08,4.83,4.88,146000.0],["2019-11-11",4.86,4.92,4.62,4.73,144400.0],["2019-11-12",4.76,4.99,4.72,4.85,179000.0],["2019-11-13",4.82,4.83,4.36,4.42,80200.0],["2019-11-14",4.42,4.63,4.42,4.59,140400.0],["2019-11-15",4.63,4.68,4.39,4.51,137600.0],["2019-11-18",4.58,4.58,4.0,4.16,141800.0],["2019-11-19",4.12,4.35,4.02,4.12,136700.0],["2019-11-20",4.24,4.45,4.105,4.175,195300.0],["2019-11-21",4.17,4.325,4.07,4.23,142000.0],["2019-11-22",4.18,4.32,4.15,4.22,147700.0],["2019-11-25",4.27,4.33,4.15,4.22,116900.0],["2019-11-26",4.23,4.3,4.0,4.03,195000.0],["2019-11-27",4.09,4.4,3.96,4.27,729600.0],["2019-11-29",4.32,4.41,4.29,4.32,167600.0],["2019-12-02",4.28,4.33,4.245,4.28,177100.0],["2019-12-03",4.295,4.76,4.28,4.54,356800.0],["2019-12-04",4.57,4.57,4.34,4.5,154700.0],["2019-12-05",4.5,4.89,4.36,4.54,209500.0],["2019-12-06",4.67,4.671,4.47,4.59,193800.0],["2019-12-09",4.63,4.65,4.46,4.62,93000.0],["2019-12-10",4.55,4.625,4.385,4.52,196600.0],["2019-12-11",4.49,4.53,4.38,4.49,114200.0],["2019-12-12",4.45,4.59,4.35,4.47,136900.0],["2019-12-13",4.5,4.56,4.12,4.29,291400.0],["2019-12-16",4.34,4.55,4.29,4.4,157100.0],["2019-12-17",4.41,4.53,4.31,4.44,137300.0],["2019-12-18",4.4,4.58,4.39,4.5,149900.0],["2019-12-19",4.58,4.71,4.41,4.5,319900.0],["2019-12-20",4.5,4.53,4.39,4.49,398500.0],["2019-12-23",4.46,4.54,4.43,4.49,210100.0],["2019-12-24",4.52,4.56,4.43,4.5,83400.0],["2019-12-26",4.5,4.521,4.29,4.44,180900.0],["2019-12-27",4.42,4.5,4.28,4.5,107200.0],["2019-12-30",4.49,4.51,4.35,4.48,124700.0],["2019-12-31",4.44,4.6,4.4,4.49,198400.0],["2020-01-02",4.52,4.656,4.44,4.49,89100.0],["2020-01-03",4.42,4.51,4.32,4.5,67300.0],["2020-01-06",4.49,4.57,4.33,4.42,110300.0],["2020-01-07",4.42,4.465,4.28,4.32,133700.0],["2020-01-08",4.35,4.375,4.3,4.3,56400.0],["2020-01-09",4.26,4.4,4.2,4.21,128900.0],["2020-01-10",4.23,4.3,4.15,4.26,75200.0],["2020-01-13",4.29,4.32,4.2,4.22,49100.0],["2020-01-14",4.22,4.29,4.02,4.16,78000.0],["2020-01-15",4.11,4.22,4.08,4.16,91800.0],["2020-01-16",4.19,4.42,4.13,4.35,171900.0],["2020-01-17",4.35,4.41,4.25,4.39,164200.0],["2020-01-21",4.55,4.55,4.317,4.35,147800.0],["2020-01-22",4.36,4.39,4.2,4.32,137800.0],["2020-01-23",4.28,4.34,4.18,4.27,78000.0],["2020-01-24",4.28,4.32,4.15,4.19,83100.0],["2020-01-27",4.14,4.14,3.94,3.97,102900.0],["2020-01-28",3.99,3.99,3.66,3.81,626800.0],["2020-01-29",3.81,4.05,3.81,3.91,96500.0],["2020-01-30",3.89,3.93,3.6,3.88,76200.0],["2020-01-31",3.87,3.91,3.57,3.63,50700.0],["2020-02-03",3.63,3.8,3.58,3.73,66300.0],["2020-02-04",3.79,3.79,3.54,3.62,66800.0],["2020-02-05",3.64,3.74,3.57,3.68,88800.0],["2020-02-06",4.17,4.17,3.46,3.51,184000.0],["2020-02-07",3.51,3.59,3.08,3.32,347500.0],["2020-02-10",3.26,3.41,3.25,3.28,62400.0],["2020-02-11",3.33,3.47,3.25,3.42,131100.0],["2020-02-12",3.46,3.55,3.19,3.23,133800.0],["2020-02-13",3.21,3.27,3.1,3.25,74200.0],["2020-02-14",3.25,3.45,3.23,3.4,83600.0],["2020-02-18",3.45,3.479,3.17,3.27,136400.0],["2020-02-19",3.27,3.39,3.2,3.31,144800.0],["2020-02-20",3.31,3.31,3.15,3.25,63600.0],["2020-02-21",3.27,3.28,3.11,3.27,92700.0],["2020-02-24",3.17,3.2,3.08,3.17,63700.0],["2020-02-25",3.18,3.206,2.99,3.04,164800.0],["2020-02-26",3.06,3.16,2.91,2.98,90800.0],["2020-02-27",2.92,3.02,2.83,2.95,162400.0],["2020-02-28",2.86,2.94,2.78,2.895,163600.0],["2020-03-02",2.92,3.0,2.83,2.94,337100.0],["2020-03-03",3.0,3.21,2.39,2.48,595900.0],["2020-03-04",2.55,2.82,2.55,2.68,340400.0],["2020-03-05",2.68,2.81,2.5,2.71,386600.0],["2020-03-06",3.2,3.57,2.49,2.61,3080500.0],["2020-03-09",2.5,2.65,1.86,1.97,542800.0],["2020-03-10",2.1,2.21,1.95,2.05,432400.0],["2020-03-11",2.04,2.16,1.86,2.07,264500.0],["2020-03-12",1.98,2.45,1.93,2.19,250300.0],["2020-03-13",2.22,2.43,1.98,2.08,338500.0],["2020-03-16",1.96,2.09,1.87,1.94,135700.0],["2020-03-17",2.04,2.08,1.57,1.76,429400.0],["2020-03-18",1.66,1.79,1.25,1.33,487300.0],["2020-03-19",1.37,1.58,1.32,1.5,223000.0],["2020-03-20",1.51,1.78,1.42,1.45,207500.0],["2020-03-23",1.45,1.54,1.26,1.28,249400.0],["2020-03-24",1.35,1.55,1.31,1.46,1512800.0],["2020-03-25",1.7,1.9,1.47,1.51,1126700.0],["2020-03-26",1.54,1.74,1.49,1.64,242600.0],["2020-03-27",1.61,1.7,1.54,1.59,170900.0],["2020-03-30",1.62,2.28,1.47,2.04,1654500.0],["2020-03-31",2.0,2.16,1.76,1.89,509100.0],["2020-04-01",1.83,1.87,1.61,1.62,284300.0],["2020-04-02",1.61,1.65,1.48,1.54,187200.0],["2020-04-03",1.56,1.58,1.39,1.41,203900.0],["2020-04-06",1.48,1.695,1.43,1.67,173500.0],["2020-04-07",1.76,1.83,1.609,1.64,111100.0],["2020-04-08",1.68,1.79,1.61,1.77,168300.0],["2020-04-09",1.83,2.13,1.75,1.96,436600.0],["2020-04-13",2.04,2.1,1.82,1.95,142700.0],["2020-04-14",2.03,2.35,1.99,2.31,415100.0],["2020-04-15",2.33,2.47,2.25,2.35,217000.0],["2020-04-16",2.41,2.47,2.12,2.15,263800.0],["2020-04-17",2.21,2.39,2.21,2.36,140200.0],["2020-04-20",2.4,2.45,2.01,2.14,173700.0],["2020-04-21",2.1,2.15,2.0,2.09,237900.0],["2020-04-22",2.14,2.15,2.01,2.09,95100.0],["2020-04-23",2.11,2.27,2.07,2.16,216700.0],["2020-04-24",2.16,2.38,2.105,2.31,71900.0],["2020-04-27",2.35,2.65,2.31,2.59,190600.0],["2020-04-28",2.7,2.78,2.45,2.48,217700.0],["2020-04-29",2.54,2.66,2.49,2.61,120700.0],["2020-04-30",2.61,2.61,2.36,2.5,160700.0],["2020-05-01",2.39,2.45,2.2,2.29,224000.0],["2020-05-04",2.27,2.4,2.2,2.36,105000.0],["2020-05-05",2.22,2.43,2.16,2.27,370000.0],["2020-05-06",2.25,2.29,2.18,2.22,113400.0],["2020-05-07",2.25,2.27,2.15,2.15,172500.0],["2020-05-08",2.22,2.49,2.2,2.3,180500.0],["2020-05-11",2.32,2.45,2.2,2.42,126100.0],["2020-05-12",2.44,2.44,2.22,2.22,99300.0],["2020-05-13",2.23,2.29,2.01,2.11,186300.0],["2020-05-14",2.05,2.05,1.89,1.98,103100.0],["2020-05-15",1.97,2.15,1.95,2.08,91700.0],["2020-05-18",2.12,2.176,1.99,2.04,130300.0],["2020-05-19",2.02,2.05,1.83,1.98,239300.0],["2020-05-20",2.0,2.08,1.98,2.0,106100.0],["2020-05-21",1.99,2.06,1.94,2.0,47800.0],["2020-05-22",2.03,2.03,1.92,1.96,91800.0],["2020-05-26",2.03,2.05,1.97,2.01,67100.0],["2020-05-27",2.04,2.05,1.92,2.01,71900.0],["2020-05-28",2.04,2.12,1.905,1.92,246500.0],["2020-05-29",1.93,1.935,1.8,1.83,157400.0],["2020-06-01",1.85,1.96,1.83,1.83,164600.0],["2020-06-02",1.85,1.86,1.78,1.8,155700.0],["2020-06-03",1.81,2.11,1.81,1.87,513700.0],["2020-06-04",1.89,1.96,1.79,1.81,325400.0],["2020-06-05",1.88,2.04,1.87,2.02,364400.0],["2020-06-08",2.06,2.33,2.0,2.29,489600.0],["2020-06-09",2.32,2.345,2.1,2.31,299300.0],["2020-06-10",2.34,2.34,2.21,2.23,210000.0],["2020-06-11",2.2,2.2,1.9,1.95,343600.0],["2020-06-12",2.05,2.06,1.84,1.89,203000.0],["2020-06-15",1.92,1.98,1.78,1.9,257700.0],["2020-06-16",1.95,1.98,1.84,1.9,111800.0],["2020-06-17",1.94,1.94,1.85,1.88,194000.0],["2020-06-18",1.9,1.9,1.81,1.85,128500.0],["2020-06-19",1.87,1.89,1.78,1.82,213800.0],["2020-06-22",1.83,1.85,1.7,1.77,267600.0],["2020-06-23",2.13,3.06,2.04,2.09,17763200.0],["2020-06-24",2.02,2.05,1.83,1.97,1136000.0],["2020-06-25",1.94,2.11,1.84,2.1,1135800.0],["2020-06-26",2.06,2.1,1.91,2.1,1811000.0],["2020-06-29",2.08,2.19,1.93,2.04,809300.0],["2020-06-30",2.04,2.11,1.93,1.93,633000.0],["2020-07-01",1.92,1.98,1.85,1.88,353600.0],["2020-07-02",1.89,1.9,1.82,1.83,268700.0],["2020-07-06",1.85,1.929,1.82,1.87,260900.0],["2020-07-07",1.86,2.12,1.8,1.89,1677600.0],["2020-07-08",1.92,1.949,1.86,1.88,491300.0],["2020-07-09",1.9,1.91,1.81,1.82,514000.0],["2020-07-10",1.8,2.06,1.8,1.96,755900.0],["2020-07-13",1.97,1.98,1.86,1.87,335500.0],["2020-07-14",1.87,2.0,1.87,1.98,554400.0],["2020-07-15",2.21,3.64,2.19,2.75,20954800.0],["2020-07-16",2.7,3.22,2.46,3.06,2339400.0],["2020-07-17",2.98,3.5,2.96,3.23,1168900.0],["2020-07-20",3.33,3.34,2.91,3.01,564100.0],["2020-07-21",3.0,3.14,2.98,3.1,306700.0],["2020-07-22",3.1,3.45,3.1,3.3,488300.0],["2020-07-23",3.35,3.35,2.96,3.0,311700.0],["2020-07-24",2.96,3.14,2.91,3.01,133500.0],["2020-07-27",3.01,3.07,2.87,3.0,208400.0],["2020-07-28",2.98,3.0,2.89,2.89,169500.0],["2020-07-29",2.97,3.0,2.78,2.82,197700.0],["2020-07-30",2.8,2.83,2.62,2.63,302100.0],["2020-07-31",2.65,2.71,2.61,2.67,152600.0],["2020-08-03",2.7,2.82,2.68,2.71,360300.0],["2020-08-04",3.25,3.27,2.86,3.01,772100.0],["2020-08-05",3.12,3.24,2.99,3.23,645100.0],["2020-08-06",3.22,3.7,3.16,3.65,1053000.0],["2020-08-07",3.6,4.0,3.42,3.52,940400.0],["2020-08-10",3.54,4.37,3.43,4.33,889400.0],["2020-08-11",4.42,4.97,4.35,4.8,1443400.0],["2020-08-12",4.84,5.1,4.49,4.56,663700.0],["2020-08-13",4.43,4.5,4.25,4.38,317100.0],["2020-08-14",4.32,4.81,4.17,4.72,392100.0],["2020-08-17",4.75,4.95,4.62,4.89,353200.0],["2020-08-18",4.89,4.956,4.39,4.47,249700.0],["2020-08-19",4.46,4.72,4.45,4.65,109500.0],["2020-08-20",4.7,4.83,4.58,4.74,259300.0],["2020-08-21",4.68,5.35,4.68,5.28,575000.0],["2020-08-24",5.645,5.68,5.0,5.41,595800.0],["2020-08-25",5.39,5.44,5.05,5.33,389500.0],["2020-08-26",5.33,5.5,5.06,5.27,237400.0],["2020-08-27",5.21,5.465,5.11,5.34,213100.0],["2020-08-28",5.34,5.415,5.18,5.39,141700.0],["2020-08-31",5.39,6.34,5.39,5.87,778600.0],["2020-09-01",5.82,5.855,4.62,4.73,856100.0],["2020-09-02",4.77,4.79,4.35,4.54,510100.0],["2020-09-03",4.53,4.54,4.15,4.25,386400.0],["2020-09-04",4.2,4.26,3.96,4.19,298300.0],["2020-09-08",4.17,4.39,4.03,4.2,263800.0],["2020-09-09",4.22,4.38,4.08,4.26,208700.0],["2020-09-10",4.25,4.32,4.09,4.12,368100.0],["2020-09-11",4.16,4.232,4.07,4.15,108700.0],["2020-09-14",4.17,4.615,4.11,4.46,350200.0],["2020-09-15",4.46,4.46,4.15,4.23,284300.0],["2020-09-16",4.3,4.44,4.24,4.25,147900.0],["2020-09-17",4.25,4.3,4.07,4.16,155800.0],["2020-09-18",4.17,4.7,4.17,4.2,301300.0],["2020-09-21",4.21,4.34,4.02,4.19,236800.0],["2020-09-22",4.24,4.68,4.13,4.6,260700.0],["2020-09-23",4.6,4.63,4.03,4.14,273200.0],["2020-09-24",4.05,4.92,4.01,4.36,808200.0],["2020-09-25",4.36,4.41,4.15,4.34,166000.0],["2020-09-28",4.32,4.72,4.32,4.52,399400.0],["2020-09-29",4.6,5.2,4.52,5.06,476600.0],["2020-09-30",5.03,5.372,4.78,4.86,315500.0],["2020-10-01",4.85,5.15,4.73,5.05,247800.0],["2020-10-02",4.91,5.28,4.8,5.26,151100.0],["2020-10-05",5.33,5.793,5.0,5.17,438300.0],["2020-10-06",5.32,6.15,5.247,5.84,764100.0],["2020-10-07",5.87,6.35,5.841,6.07,319300.0],["2020-10-08",6.23,6.44,6.16,6.44,233200.0],["2020-10-09",6.45,6.75,6.34,6.49,209900.0],["2020-10-12",6.49,6.85,6.43,6.73,241600.0],["2020-10-13",6.79,6.847,6.21,6.37,185700.0],["2020-10-14",6.28,6.59,6.2,6.45,159400.0],["2020-10-15",6.31,6.31,5.86,6.18,162300.0],["2020-10-16",6.18,6.47,6.05,6.25,168400.0],["2020-10-19",6.27,6.54,5.9,6.03,182300.0],["2020-10-20",6.05,6.3,5.85,6.13,130300.0],["2020-10-21",6.25,6.282,5.65,5.74,173300.0],["2020-10-22",5.75,5.85,5.59,5.73,75000.0],["2020-10-23",5.82,5.82,5.31,5.61,153900.0],["2020-10-26",5.79,5.93,5.29,5.75,183900.0],["2020-10-27",5.75,5.75,5.35,5.4,98900.0],["2020-10-28",5.28,5.35,4.88,5.14,178300.0],["2020-10-29",5.14,5.4,5.11,5.31,85400.0],["2020-10-30",5.3,5.3,4.87,4.95,196600.0],["2020-11-02",4.99,5.37,4.78,5.22,119200.0],["2020-11-03",5.22,5.98,4.975,5.71,259600.0],["2020-11-04",5.76,6.07,5.63,6.05,167100.0],["2020-11-05",6.16,6.65,6.16,6.6,186200.0],["2020-11-06",6.56,6.94,6.24,6.85,216200.0],["2020-11-09",6.9,6.97,6.36,6.36,196000.0],["2020-11-10",6.34,6.7,6.0,6.58,119200.0],["2020-11-11",6.68,7.28,6.436,6.68,209800.0],["2020-11-12",6.52,6.76,6.31,6.68,128900.0],["2020-11-13",6.85,7.25,6.85,7.14,155700.0],["2020-11-16",7.24,7.95,7.15,7.93,430500.0],["2020-11-17",7.83,8.05,7.48,7.7,207500.0],["2020-11-18",7.78,7.89,7.52,7.73,264300.0],["2020-11-19",7.75,7.82,7.53,7.63,131100.0],["2020-11-20",7.62,7.93,7.54,7.88,73800.0],["2020-11-23",8.44,8.44,7.676,7.93,343500.0],["2020-11-24",8.44,8.44,7.79,8.11,227300.0],["2020-11-25",8.15,8.57,7.854,8.51,200700.0],["2020-11-27",8.755,8.755,8.4,8.45,63000.0],["2020-11-30",8.42,8.77,8.413,8.61,200500.0],["2020-12-01",8.7,9.26,7.73,7.9,364400.0],["2020-12-02",7.8,8.0,7.7,7.84,89200.0],["2020-12-03",7.94,7.95,7.75,7.85,81600.0],["2020-12-04",7.86,8.535,7.86,8.33,142200.0],["2020-12-07",8.74,8.96,8.47,8.67,221100.0],["2020-12-08",8.67,8.92,8.52,8.86,163200.0],["2020-12-09",8.92,9.74,8.865,9.11,270300.0],["2020-12-10",9.25,9.63,8.88,9.41,124400.0],["2020-12-11",9.34,9.554,8.79,9.37,213300.0],["2020-12-14",9.51,9.99,8.96,8.96,202700.0],["2020-12-15",9.04,9.47,8.81,9.35,188300.0],["2020-12-16",9.33,9.705,9.04,9.57,119600.0],["2020-12-17",9.69,9.71,8.72,8.79,372500.0],["2020-12-18",8.8,9.29,8.7,8.84,151500.0],["2020-12-21",8.61,9.62,8.5,9.39,206800.0],["2020-12-22",9.33,10.05,9.33,9.85,726800.0],["2020-12-23",9.86,11.31,9.86,11.29,515500.0],["2020-12-24",11.32,11.32,10.3,10.65,143300.0],["2020-12-28",10.67,11.71,10.651,11.45,262200.0],["2020-12-29",11.45,11.47,10.65,11.08,185400.0],["2020-12-30",11.0,11.315,10.75,10.9,96500.0],["2020-12-31",11.04,11.4,10.77,11.11,99400.0],["2021-01-04",11.09,11.22,10.42,10.64,307000.0],["2021-01-05",10.58,11.205,10.58,10.85,61900.0],["2021-01-06",10.93,11.265,10.44,10.6,149200.0],["2021-01-07",10.75,12.16,10.75,12.07,344200.0],["2021-01-08",12.65,13.05,12.2,12.89,404100.0],["2021-01-11",12.89,12.95,11.75,11.93,258800.0],["2021-01-12",11.98,12.09,11.51,11.67,183100.0],["2021-01-13",14.13,14.71,12.88,14.27,859800.0],["2021-01-14",13.89,15.38,13.57,14.65,465500.0],["2021-01-15",14.52,14.792,13.22,14.05,229800.0],["2021-01-19",15.0,17.06,14.25,16.95,554300.0],["2021-01-20",17.24,17.24,15.34,16.59,522000.0],["2021-01-21",17.75,19.49,17.2,18.42,798300.0],["2021-01-22",19.06,22.43,18.59,21.27,2029600.0],["2021-01-25",21.66,22.38,17.23,19.59,872100.0],["2021-01-26",19.59,19.68,18.27,18.88,325900.0],["2021-01-27",19.0,19.56,16.5,16.72,436300.0],["2021-01-28",16.73,17.937,16.73,17.15,310000.0],["2021-01-29",16.5,18.84,16.27,17.63,3332400.0],["2021-02-01",17.84,18.485,16.29,16.43,521000.0],["2021-02-02",16.55,16.75,15.503,15.77,800200.0],["2021-02-03",16.09,16.25,15.03,15.92,551500.0],["2021-02-04",16.21,17.94,15.71,17.43,1422800.0],["2021-02-05",18.03,18.7,17.15,18.62,658600.0],["2021-02-08",18.64,18.92,16.62,18.16,689500.0],["2021-02-09",17.96,19.06,17.8,17.93,381800.0],["2021-02-10",18.1,18.36,16.79,17.38,400100.0],["2021-02-11",17.38,18.052,16.95,17.75,218500.0],["2021-02-12",17.66,19.64,17.31,18.54,712800.0],["2021-02-16",18.91,21.04,18.56,19.14,852800.0],["2021-02-17",18.5,18.53,16.61,17.82,435800.0],["2021-02-18",17.24,17.83,16.52,16.89,236000.0],["2021-02-19",16.9,18.1,16.9,17.63,285100.0],["2021-02-22",17.5,18.23,17.3,17.75,250600.0],["2021-02-23",16.83,17.58,15.433,17.5,351600.0],["2021-02-24",17.27,18.34,17.22,17.8,257400.0],["2021-02-25",17.54,17.57,15.34,15.7,284500.0],["2021-02-26",15.7,16.287,15.15,15.53,354900.0],["2021-03-01",15.77,16.933,15.77,16.54,279600.0],["2021-03-02",13.16,15.49,12.21,15.03,1200900.0],["2021-03-03",15.09,15.7,14.52,15.39,632500.0],["2021-03-04",14.97,15.36,13.53,13.93,711400.0],["2021-03-05",14.16,14.16,12.18,14.01,470300.0],["2021-03-08",13.84,14.38,13.59,13.75,212700.0],["2021-03-09",14.72,15.133,14.02,14.43,409500.0],["2021-03-10",14.73,15.22,14.09,14.39,451600.0],["2021-03-11",14.76,15.04,14.315,15.02,363000.0],["2021-03-12",14.61,15.0,14.39,14.71,196500.0],["2021-03-15",14.75,14.75,14.04,14.47,299600.0],["2021-03-16",14.38,14.4,13.56,13.73,517900.0],["2021-03-17",13.52,14.56,13.25,14.36,340100.0],["2021-03-18",14.04,14.34,13.58,13.62,166300.0],["2021-03-19",13.65,13.84,12.94,13.36,590900.0],["2021-03-22",13.62,14.38,13.49,14.1,212900.0],["2021-03-23",13.97,14.15,13.205,13.34,154600.0],["2021-03-24",13.46,13.46,12.14,12.59,421000.0],["2021-03-25",12.34,13.32,12.03,13.31,450000.0],["2021-03-26",13.35,13.5,11.89,12.39,392800.0],["2021-03-29",12.49,12.56,11.46,11.58,352700.0],["2021-03-30",11.58,12.2,11.351,12.18,333700.0],["2021-03-31",12.25,12.9,11.79,12.37,753200.0],["2021-04-01",12.68,12.75,12.18,12.51,315100.0],["2021-04-05",12.77,12.8,11.93,12.24,226200.0],["2021-04-06",12.21,12.45,11.77,11.92,295800.0],["2021-04-07",12.01,12.3,11.59,11.74,238000.0],["2021-04-08",11.87,12.48,11.45,12.47,337000.0],["2021-04-09",12.41,12.94,12.2,12.79,308200.0],["2021-04-12",12.74,12.78,12.38,12.56,335400.0],["2021-04-13",12.48,13.03,12.33,12.71,354300.0],["2021-04-14",12.75,13.29,12.74,12.92,239300.0],["2021-04-15",13.01,13.3,12.04,12.18,352700.0],["2021-04-16",12.11,12.12,11.24,11.5,585500.0],["2021-04-19",11.54,11.68,10.89,11.1,267000.0],["2021-04-20",10.94,11.13,10.42,10.76,213500.0],["2021-04-21",10.74,11.77,10.63,11.54,271500.0],["2021-04-22",11.54,11.93,11.18,11.31,260000.0],["2021-04-23",11.3,11.8,11.25,11.5,202700.0],["2021-04-26",11.5,11.83,11.31,11.73,377000.0],["2021-04-27",11.75,11.84,11.56,11.67,314900.0],["2021-04-28",11.995,11.995,11.39,11.56,244200.0],["2021-04-29",11.83,11.83,10.77,10.89,240200.0],["2021-04-30",10.64,10.975,10.34,10.5,410900.0],["2021-05-03",10.5,10.65,9.58,10.15,619500.0],["2021-05-04",11.5,15.18,11.3,14.13,5442000.0],["2021-05-05",13.45,14.61,13.2,13.31,1183500.0],["2021-05-06",13.13,13.38,12.56,13.15,404400.0],["2021-05-07",13.14,14.45,13.14,13.84,988800.0],["2021-05-10",13.72,14.164,12.85,13.05,608100.0],["2021-05-11",12.56,13.835,11.76,13.705,435400.0],["2021-05-12",13.4,13.91,13.01,13.54,298000.0],["2021-05-13",12.71,13.82,12.61,12.97,420400.0],["2021-05-14",13.01,13.49,12.51,12.78,258600.0],["2021-05-17",12.67,13.08,12.38,13.08,150800.0],["2021-05-18",13.14,14.04,12.98,13.49,181700.0],["2021-05-19",13.06,13.99,12.9,13.94,159300.0],["2021-05-20",14.02,15.46,14.02,14.85,454000.0],["2021-05-21",14.95,15.109,14.52,14.73,293600.0],["2021-05-24",14.85,14.91,14.17,14.5,133100.0],["2021-05-25",14.44,14.71,13.57,13.67,277300.0],["2021-05-26",13.73,14.13,13.254,13.29,232600.0],["2021-05-27",13.34,14.01,12.92,14.01,243600.0],["2021-05-28",14.3,14.345,13.51,13.57,163800.0],["2021-06-01",13.62,14.3,13.31,13.99,216200.0],["2021-06-02",13.93,14.49,13.59,14.31,425800.0],["2021-06-03",14.18,14.18,13.73,13.79,169600.0],["2021-06-04",13.76,15.14,13.76,14.31,439800.0],["2021-06-07",14.49,15.38,14.0,15.31,458300.0],["2021-06-08",15.41,17.07,15.41,16.59,690400.0],["2021-06-09",16.55,17.05,16.155,16.32,323800.0],["2021-06-10",16.38,16.55,15.82,16.11,203200.0],["2021-06-11",15.975,16.13,15.46,15.63,165300.0],["2021-06-14",15.71,16.85,15.57,16.22,305300.0],["2021-06-15",16.2,17.42,16.06,17.03,664000.0],["2021-06-16",16.92,17.6,16.3,16.47,328300.0],["2021-06-17",16.45,16.8,15.71,16.66,319700.0],["2021-06-18",16.6,17.1,16.41,16.85,332000.0],["2021-06-21",16.86,17.06,16.28,16.85,238800.0],["2021-06-22",16.385,17.43,16.385,17.25,347700.0],["2021-06-23",17.3,17.4,16.72,16.81,679400.0],["2021-06-24",16.94,17.68,16.75,17.18,908200.0],["2021-06-25",17.14,17.92,17.0,17.16,3458900.0],["2021-06-28",17.11,17.22,15.36,15.83,434500.0],["2021-06-29",15.96,16.59,15.89,15.96,610400.0],["2021-06-30",15.75,16.12,15.61,16.02,634700.0],["2021-07-01",16.01,16.25,15.53,15.54,292400.0],["2021-07-02",15.5,15.5,14.495,14.67,375300.0],["2021-07-06",14.65,14.65,13.87,14.46,190200.0],["2021-07-07",14.56,14.58,13.88,14.03,224100.0],["2021-07-08",13.65,14.78,13.65,14.57,331800.0],["2021-07-09",14.61,14.743,14.25,14.69,162100.0],["2021-07-12",14.5,15.0,14.26,14.98,151500.0],["2021-07-13",14.88,14.92,14.365,14.51,255900.0],["2021-07-14",14.57,14.58,13.86,13.95,236900.0],["2021-07-15",13.84,14.09,13.29,13.52,257700.0],["2021-07-16",13.69,13.84,13.32,13.6,138300.0],["2021-07-19",13.23,13.785,13.1,13.4,147700.0],["2021-07-20",13.34,13.97,13.09,13.69,406000.0],["2021-07-21",13.84,14.41,13.58,14.22,172400.0],["2021-07-22",14.29,14.5,13.34,13.54,349600.0],["2021-07-23",14.0,14.0,13.21,13.5,242800.0],["2021-07-26",13.52,13.65,13.05,13.12,146500.0],["2021-07-27",13.08,13.7,12.79,13.02,225000.0],["2021-07-28",13.1,13.295,12.67,13.11,226100.0],["2021-07-29",13.44,13.44,12.92,13.2,211700.0],["2021-07-30",13.025,13.35,12.86,13.26,239600.0],["2021-08-02",13.745,13.745,12.95,13.03,240500.0],["2021-08-03",10.8,10.95,7.21,7.56,4746200.0],["2021-08-04",7.42,8.35,7.41,7.85,1557700.0],["2021-08-05",7.81,8.88,7.7,8.82,632700.0],["2021-08-06",8.812,8.92,8.485,8.62,423600.0],["2021-08-09",8.59,9.03,8.38,8.91,416700.0],["2021-08-10",8.94,9.07,8.49,8.88,227000.0],["2021-08-11",8.92,9.0,8.38,8.65,166100.0],["2021-08-12",8.395,8.8,8.395,8.68,165700.0],["2021-08-13",8.72,8.75,8.34,8.46,177500.0],["2021-08-16",8.41,8.88,8.12,8.73,453700.0],["2021-08-17",8.54,8.54,7.82,7.83,272000.0],["2021-08-18",7.81,8.05,7.515,7.81,518900.0],["2021-08-19",7.77,7.81,7.44,7.5,330700.0],["2021-08-20",7.43,7.83,7.26,7.6,326200.0],["2021-08-23",7.73,8.12,7.46,7.87,503800.0],["2021-08-24",7.94,8.005,7.59,7.67,748100.0],["2021-08-25",7.69,7.81,7.48,7.53,383700.0],["2021-08-26",7.53,7.57,6.87,6.99,646300.0],["2021-08-27",7.02,7.08,6.635,6.71,722300.0],["2021-08-30",6.75,6.81,6.49,6.53,615700.0],["2021-08-31",6.63,7.02,6.43,6.72,504200.0],["2021-09-01",7.36,8.005,7.29,7.57,1131000.0],["2021-09-02",7.55,8.01,7.4,7.77,639400.0],["2021-09-03",7.73,7.82,7.21,7.55,308700.0],["2021-09-07",7.5,7.66,7.06,7.32,263700.0],["2021-09-08",7.33,7.42,7.0,7.03,170000.0],["2021-09-09",7.01,7.21,6.81,7.08,226200.0],["2021-09-10",7.1,7.14,6.78,6.84,211400.0],["2021-09-13",6.99,7.0,6.52,6.8,248400.0],["2021-09-14",6.78,6.9,6.43,6.52,721200.0],["2021-09-15",6.6,6.98,6.41,6.55,429800.0],["2021-09-16",6.55,6.82,6.11,6.5,359600.0],["2021-09-17",6.56,6.69,6.4,6.44,921200.0],["2021-09-20",6.21,6.63,6.01,6.52,442600.0],["2021-09-21",6.55,6.61,6.16,6.22,223100.0],["2021-09-22",6.3,6.56,6.3,6.36,165400.0],["2021-09-23",6.5,6.82,6.23,6.73,371300.0],["2021-09-24",6.62,6.84,6.49,6.57,628800.0],["2021-09-27",6.79,6.8,6.45,6.68,303600.0],["2021-09-28",6.76,6.76,6.05,6.25,608900.0],["2021-09-29",6.21,6.615,6.21,6.45,279900.0],["2021-09-30",6.62,6.78,6.47,6.56,570600.0],["2021-10-01",6.6,6.68,6.35,6.59,255300.0],["2021-10-04",6.53,6.53,6.23,6.31,139100.0],["2021-10-05",6.34,6.49,6.24,6.49,193700.0],["2021-10-06",6.49,6.547,6.3,6.37,258100.0],["2021-10-07",6.43,6.63,6.37,6.59,516200.0],["2021-10-08",6.53,6.67,6.38,6.41,115400.0],["2021-10-11",6.53,6.53,6.21,6.27,223200.0],["2021-10-12",6.27,6.44,6.27,6.4,165200.0],["2021-10-13",4.68,5.565,4.66,4.83,3500700.0],["2021-10-14",4.84,5.1,4.62,4.94,1288300.0],["2021-10-15",4.97,5.01,4.79,4.86,566200.0],["2021-10-18",4.9,5.1,4.88,5.04,474400.0],["2021-10-19",4.98,5.23,4.976,5.23,357700.0],["2021-10-20",5.25,5.669,5.25,5.58,336800.0],["2021-10-21",5.69,5.69,5.39,5.46,295000.0],["2021-10-22",5.45,5.47,5.3,5.32,143500.0],["2021-10-25",5.33,5.47,5.16,5.25,281300.0],["2021-10-26",5.26,5.48,5.08,5.13,166800.0],["2021-10-27",5.12,5.3,4.97,5.14,137600.0],["2021-10-28",5.13,5.48,5.1,5.23,128900.0],["2021-10-29",5.21,5.29,5.11,5.2,118700.0],["2021-11-01",5.19,5.43,5.12,5.39,309500.0],["2021-11-02",5.41,5.445,5.23,5.35,114300.0],["2021-11-03",5.36,5.533,5.26,5.49,333800.0],["2021-11-04",5.54,5.69,5.37,5.42,118900.0],["2021-11-05",5.47,5.51,5.28,5.38,169300.0],["2021-11-08",5.44,5.64,5.38,5.6,248200.0],["2021-11-09",5.11,5.91,5.0,5.53,291300.0],["2021-11-10",5.53,5.81,5.12,5.57,550100.0],["2021-11-11",5.55,5.56,5.14,5.35,381800.0],["2021-11-12",5.3,5.57,5.08,5.13,283400.0],["2021-11-15",5.19,5.38,4.58,4.61,247300.0],["2021-11-16",4.71,4.71,4.465,4.66,362000.0],["2021-11-17",4.61,4.68,4.31,4.34,187200.0],["2021-11-18",4.38,4.429,4.08,4.12,190100.0],["2021-11-19",4.21,4.28,3.99,4.0,170800.0],["2021-11-22",4.02,4.21,3.94,4.11,259900.0],["2021-11-23",4.17,4.25,4.08,4.22,295900.0],["2021-11-24",4.22,4.35,4.15,4.31,105000.0],["2021-11-26",4.24,4.35,4.07,4.12,107200.0],["2021-11-29",4.16,4.2,3.92,4.0,206500.0],["2021-11-30",3.93,4.0,3.75,3.87,203200.0],["2021-12-01",3.97,4.13,3.84,3.9,205900.0],["2021-12-02",3.93,4.17,3.93,4.15,192900.0],["2021-12-03",4.19,4.2,3.85,3.95,215100.0],["2021-12-06",4.01,4.16,3.8,4.09,200900.0],["2021-12-07",4.19,4.44,4.16,4.33,122000.0],["2021-12-08",4.38,4.71,4.32,4.56,153200.0],["2021-12-09",4.5,4.62,4.34,4.45,129200.0],["2021-12-10",4.51,4.53,4.24,4.44,223500.0],["2021-12-13",4.46,4.75,3.9,4.24,576200.0],["2021-12-14",4.17,4.19,3.99,4.05,176700.0],["2021-12-15",4.05,4.23,3.895,4.21,196100.0],["2021-12-16",4.415,4.415,4.04,4.08,108300.0],["2021-12-17",4.06,4.42,3.97,4.33,237400.0],["2021-12-20",4.26,4.35,4.11,4.21,127600.0],["2021-12-21",4.34,4.57,4.225,4.44,125000.0],["2021-12-22",4.44,4.57,4.37,4.48,138800.0],["2021-12-23",4.5,4.7,4.36,4.6,107300.0],["2021-12-27",4.59,4.67,4.5,4.54,131200.0],["2021-12-28",4.54,4.72,4.28,4.3,68400.0],["2021-12-29",4.29,4.39,4.05,4.16,657300.0],["2021-12-30",4.21,4.43,4.116,4.19,323000.0],["2021-12-31",4.19,4.47,4.16,4.46,259800.0],["2022-01-03",4.6,4.64,4.33,4.52,546000.0],["2022-01-04",4.57,4.62,4.21,4.28,225400.0],["2022-01-05",4.28,4.45,4.1,4.13,245000.0],["2022-01-06",4.1,4.125,3.83,3.9,280200.0],["2022-01-07",3.96,4.01,3.64,3.76,253500.0],["2022-01-10",3.9,4.38,3.82,4.32,517200.0],["2022-01-11",4.28,4.33,4.11,4.28,315200.0],["2022-01-12",4.32,4.325,4.14,4.15,321500.0],["2022-01-13",4.11,4.12,3.975,3.99,158300.0],["2022-01-14",3.93,4.06,3.86,4.01,150600.0],["2022-01-18",3.97,3.97,3.76,3.77,127500.0],["2022-01-19",3.78,3.816,3.62,3.71,213100.0],["2022-01-20",3.68,3.92,3.64,3.71,326200.0],["2022-01-21",3.65,3.77,3.54,3.56,399600.0],["2022-01-24",3.5,3.58,3.34,3.55,330300.0],["2022-01-25",3.48,3.51,3.375,3.45,192900.0],["2022-01-26",3.43,3.665,3.43,3.52,253700.0],["2022-01-27",3.55,3.62,3.32,3.4,232600.0],["2022-01-28",3.46,3.47,3.3,3.45,129800.0],["2022-01-31",3.45,3.69,3.415,3.58,139300.0],["2022-02-01",3.59,3.66,3.47,3.62,95600.0],["2022-02-02",3.63,3.635,3.48,3.49,117700.0],["2022-02-03",3.45,3.45,3.28,3.28,161100.0],["2022-02-04",3.34,3.38,3.16,3.28,169600.0],["2022-02-07",3.27,3.38,3.21,3.27,154700.0],["2022-02-08",3.24,3.27,3.11,3.15,157300.0],["2022-02-09",3.16,3.26,3.06,3.17,283300.0],["2022-02-10",3.11,3.2,3.03,3.19,239300.0],["2022-02-11",3.2,3.22,3.0,3.04,189500.0],["2022-02-14",3.05,3.115,2.95,3.01,164500.0],["2022-02-15",3.07,3.23,3.07,3.19,60400.0],["2022-02-16",3.19,3.24,3.11,3.2,81500.0],["2022-02-17",3.15,3.18,2.96,3.0,106100.0],["2022-02-18",2.96,3.03,2.84,2.89,120700.0],["2022-02-22",2.93,3.0,2.84,2.91,183700.0],["2022-02-23",2.94,3.14,2.91,2.96,150800.0],["2022-02-24",2.9,3.34,2.88,3.33,698000.0],["2022-02-25",3.26,3.385,3.19,3.35,143300.0],["2022-02-28",3.33,3.53,3.32,3.34,174600.0],["2022-03-01",3.36,3.38,3.145,3.29,252900.0],["2022-03-02",3.31,3.36,3.16,3.32,126400.0],["2022-03-03",3.28,3.36,3.16,3.23,94100.0],["2022-03-04",3.16,3.175,2.94,3.0,125900.0],["2022-03-07",3.07,3.09,2.81,2.84,181000.0],["2022-03-08",3.4,3.4,2.87,2.87,266400.0],["2022-03-09",2.82,3.09,2.82,3.07,216200.0],["2022-03-10",3.02,3.21,2.915,3.05,136600.0],["2022-03-11",3.06,3.1,2.9,2.98,112500.0],["2022-03-14",3.0,3.08,2.9,3.02,188700.0],["2022-03-15",3.03,3.1,2.8,2.89,251600.0],["2022-03-16",2.94,3.24,2.82,3.15,140100.0],["2022-03-17",3.17,3.6,3.16,3.57,255800.0],["2022-03-18",3.49,3.64,3.39,3.51,225300.0],["2022-03-21",3.47,3.51,3.25,3.33,106600.0],["2022-03-22",3.41,3.46,3.3,3.32,117600.0],["2022-03-23",3.29,3.36,3.06,3.14,116000.0],["2022-03-24",3.15,3.16,3.02,3.13,61200.0],["2022-03-25",3.14,3.14,2.93,3.0,86100.0],["2022-03-28",2.97,3.069,2.9,3.0,113300.0],["2022-03-29",3.05,3.179,3.0,3.05,81300.0],["2022-03-30",3.06,3.24,3.05,3.06,546600.0],["2022-03-31",3.07,3.07,2.93,3.03,99900.0],["2022-04-01",3.09,3.18,3.0,3.12,343600.0],["2022-04-04",3.18,3.335,3.1,3.13,95200.0],["2022-04-05",3.36,3.42,3.19,3.25,295900.0],["2022-04-06",3.22,3.291,3.0,3.19,130500.0],["2022-04-07",3.17,3.22,3.0,3.05,60200.0],["2022-04-08",3.03,3.09,2.92,3.0,82300.0],["2022-04-11",3.03,3.1,2.87,2.93,112500.0],["2022-04-12",2.99,3.06,2.91,2.92,158600.0],["2022-04-13",2.95,3.05,2.86,3.01,96100.0],["2022-04-14",3.02,3.06,2.95,3.01,75300.0],["2022-04-18",3.0,3.0,2.87,2.9,121100.0],["2022-04-19",2.91,3.08,2.85,2.98,243700.0],["2022-04-20",3.05,3.06,2.935,3.01,164200.0],["2022-04-21",3.04,3.04,2.91,2.91,106500.0],["2022-04-22",2.9,2.9,2.84,2.85,146800.0],["2022-04-25",2.83,2.9,2.73,2.8,221900.0],["2022-04-26",2.76,2.8,2.63,2.65,142900.0],["2022-04-27",2.67,2.75,2.63,2.66,153600.0],["2022-04-28",2.79,2.79,2.43,2.64,143000.0],["2022-04-29",2.62,2.65,2.42,2.44,128900.0],["2022-05-02",2.48,2.57,2.41,2.52,80900.0],["2022-05-03",2.52,2.635,2.42,2.5,190300.0],["2022-05-04",2.48,2.57,2.4,2.55,211900.0],["2022-05-05",2.51,2.62,2.4,2.44,86400.0],["2022-05-06",2.44,2.46,2.4,2.42,144600.0],["2022-05-09",2.44,2.443,2.26,2.27,178500.0],["2022-05-10",2.36,2.525,1.98,2.36,6052700.0],["2022-05-11",2.16,2.23,2.05,2.09,346400.0],["2022-05-12",2.22,2.35,2.102,2.26,315000.0],["2022-05-13",2.28,2.61,2.2,2.57,487400.0],["2022-05-16",2.54,2.63,2.48,2.52,166700.0],["2022-05-17",2.56,2.62,2.37,2.54,115100.0],["2022-05-18",2.47,2.49,2.265,2.36,179600.0],["2022-05-19",2.36,2.57,2.275,2.5,90900.0],["2022-05-20",2.51,2.55,2.3,2.4,101500.0],["2022-05-23",2.48,2.54,2.35,2.47,96400.0],["2022-05-24",2.43,2.43,2.29,2.36,42200.0],["2022-05-25",2.33,2.49,2.27,2.41,88900.0],["2022-05-26",2.4,2.6,2.38,2.57,58800.0],["2022-05-27",2.57,2.89,2.52,2.87,123100.0],["2022-05-31",2.87,2.87,2.65,2.68,100900.0],["2022-06-01",2.75,2.78,2.66,2.69,105800.0],["2022-06-02",2.71,2.82,2.7,2.78,75300.0],["2022-06-03",2.75,2.875,2.69,2.85,80300.0],["2022-06-06",2.87,2.97,2.66,2.92,138700.0],["2022-06-07",2.87,3.2,2.8,3.19,279900.0],["2022-06-08",3.18,3.5,3.09,3.45,168900.0],["2022-06-09",3.49,3.71,3.33,3.63,270800.0],["2022-06-10",3.55,3.55,3.25,3.48,199400.0],["2022-06-13",3.4,3.75,3.26,3.71,282300.0],["2022-06-14",3.65,3.84,3.37,3.58,156100.0],["2022-06-15",3.6,3.69,3.5,3.55,77900.0],["2022-06-16",3.49,3.49,3.07,3.11,133800.0],["2022-06-17",3.15,3.45,3.09,3.35,192700.0],["2022-06-21",3.41,3.41,3.19,3.35,177400.0],["2022-06-22",3.26,3.74,3.26,3.52,203700.0],["2022-06-23",3.62,3.65,3.545,3.64,234600.0],["2022-06-24",3.64,3.72,3.25,3.38,2811100.0],["2022-06-27",3.42,3.56,3.35,3.5,158700.0],["2022-06-28",3.51,3.65,3.45,3.54,84100.0],["2022-06-29",3.61,3.61,3.39,3.44,132300.0],["2022-06-30",3.32,3.391,3.13,3.21,191500.0],["2022-07-01",3.22,3.344,3.13,3.18,111900.0],["2022-07-05",3.17,3.355,3.08,3.33,92300.0],["2022-07-06",3.32,3.32,3.09,3.18,59800.0],["2022-07-07",3.22,3.65,3.22,3.63,118500.0],["2022-07-08",3.63,3.69,3.49,3.61,87900.0],["2022-07-11",3.63,3.63,3.43,3.45,67000.0],["2022-07-12",3.4,3.63,3.29,3.5,73500.0],["2022-07-13",3.45,3.95,3.45,3.7,167400.0],["2022-07-14",3.64,4.08,3.64,3.95,235300.0],["2022-07-15",4.09,4.09,3.87,3.9,96600.0],["2022-07-18",3.98,4.08,3.43,3.64,343700.0],["2022-07-19",4.39,4.56,3.79,3.81,26633200.0],["2022-07-20",3.54,3.755,3.38,3.63,1248600.0],["2022-07-21",3.56,3.63,3.46,3.48,349500.0],["2022-07-22",3.47,3.7,3.36,3.47,480400.0],["2022-07-25",3.52,3.59,3.35,3.56,264100.0],["2022-07-26",3.5,3.87,3.43,3.82,278300.0],["2022-07-27",3.82,4.07,3.75,4.04,314500.0],["2022-07-28",4.0,4.08,3.84,4.03,201500.0],["2022-07-29",4.05,4.23,3.92,4.17,183600.0],["2022-08-01",4.11,4.25,3.87,4.25,585600.0],["2022-08-02",4.31,4.43,4.163,4.25,295600.0],["2022-08-03",4.34,4.37,4.211,4.31,304500.0],["2022-08-04",4.34,4.535,4.24,4.41,277800.0],["2022-08-05",4.45,4.67,4.37,4.66,194600.0],["2022-08-08",4.71,4.71,4.2,4.27,307500.0],["2022-08-09",4.23,4.284,4.15,4.26,179000.0],["2022-08-10",4.38,4.474,4.3,4.4,206900.0],["2022-08-11",4.47,4.57,4.402,4.47,86800.0],["2022-08-12",4.47,4.52,4.375,4.46,120400.0],["2022-08-15",4.49,4.545,4.36,4.4,94900.0],["2022-08-16",4.37,4.45,4.28,4.31,70600.0],["2022-08-17",4.29,4.38,4.11,4.3,97400.0],["2022-08-18",4.3,4.35,4.2,4.22,84400.0],["2022-08-19",4.13,4.25,4.12,4.16,77400.0],["2022-08-22",4.07,4.21,4.06,4.1,85400.0],["2022-08-23",4.25,4.25,4.13,4.21,63600.0],["2022-08-24",4.2,4.25,4.165,4.2,62700.0],["2022-08-25",4.26,4.33,4.15,4.18,48900.0],["2022-08-26",4.2,4.25,4.12,4.15,94400.0],["2022-08-29",4.06,4.187,3.88,3.88,84700.0],["2022-08-30",3.85,4.0,3.61,3.7,159300.0],["2022-08-31",3.73,3.85,3.57,3.57,78700.0],["2022-09-01",3.56,3.59,3.45,3.51,79700.0],["2022-09-02",3.59,3.59,3.27,3.48,139100.0],["2022-09-06",3.33,3.42,3.25,3.33,66700.0],["2022-09-07",3.29,3.29,3.14,3.16,93300.0],["2022-09-08",3.16,3.35,3.16,3.29,48200.0],["2022-09-09",3.29,3.48,3.29,3.4,51300.0],["2022-09-12",3.4,3.45,3.29,3.29,92000.0],["2022-09-13",3.37,3.38,3.11,3.17,45600.0],["2022-09-14",3.22,3.25,3.02,3.05,79100.0],["2022-09-15",3.03,3.15,2.87,2.94,92000.0],["2022-09-16",2.95,3.0,2.81,2.86,51400.0],["2022-09-19",2.81,2.872,2.78,2.84,45800.0],["2022-09-20",2.88,2.88,2.59,2.71,284700.0],["2022-09-21",2.69,2.69,2.54,2.63,112000.0],["2022-09-22",2.63,2.66,2.54,2.65,183300.0],["2022-09-23",2.61,2.65,2.26,2.35,128800.0],["2022-09-26",2.29,2.425,2.27,2.36,112200.0],["2022-09-27",2.42,2.49,2.07,2.38,288900.0],["2022-09-28",2.38,3.0,2.34,2.9,418600.0],["2022-09-29",2.84,2.97,2.69,2.91,161600.0],["2022-09-30",2.95,3.4,2.79,3.18,211800.0],["2022-10-03",3.19,3.27,3.04,3.09,262200.0],["2022-10-04",3.1,3.31,3.1,3.27,307600.0],["2022-10-05",3.15,3.4,3.14,3.33,67400.0],["2022-10-06",3.28,3.34,3.04,3.12,82100.0],["2022-10-07",3.09,3.139,2.85,2.87,86500.0],["2022-10-10",2.92,3.02,2.8,2.88,77900.0],["2022-10-11",2.958,2.958,2.75,2.85,58700.0],["2022-10-12",2.91,2.91,2.76,2.81,37000.0],["2022-10-13",2.71,2.92,2.66,2.74,144500.0],["2022-10-14",2.72,2.8,2.62,2.75,139900.0],["2022-10-17",2.8,3.09,2.76,3.0,101900.0],["2022-10-18",3.12,3.226,2.96,3.03,131100.0],["2022-10-19",2.96,3.03,2.875,2.88,144200.0],["2022-10-20",2.88,2.93,2.83,2.83,40400.0],["2022-10-21",2.84,3.04,2.71,3.0,91600.0],["2022-10-24",2.95,3.21,2.85,3.18,81600.0],["2022-10-25",3.21,3.355,3.09,3.25,153500.0],["2022-10-26",3.33,3.55,3.282,3.41,81000.0],["2022-10-27",3.42,3.423,3.14,3.26,81900.0],["2022-10-28",3.33,3.33,3.1,3.27,97000.0],["2022-10-31",3.34,3.38,3.09,3.33,85300.0],["2022-11-01",3.37,3.52,3.21,3.46,69400.0],["2022-11-02",3.5,3.63,3.36,3.44,131300.0],["2022-11-03",3.37,3.56,3.32,3.48,69900.0],["2022-11-04",3.45,3.64,3.265,3.58,97900.0],["2022-11-07",3.62,3.71,3.415,3.7,310800.0],["2022-11-08",4.01,4.25,3.54,3.72,288400.0],["2022-11-09",3.67,4.1,3.64,4.0,132400.0],["2022-11-10",4.08,4.38,4.041,4.3,194000.0],["2022-11-11",4.33,4.7,3.95,4.7,313700.0],["2022-11-14",4.73,4.75,4.28,4.68,108100.0],["2022-11-15",4.75,4.93,4.536,4.9,205900.0],["2022-11-16",4.9,5.01,4.8,5.0,168000.0],["2022-11-17",4.99,5.8,4.95,5.7,872600.0],["2022-11-18",5.96,5.96,5.63,5.78,274600.0],["2022-11-21",5.78,5.79,4.76,5.42,367100.0],["2022-11-22",5.43,5.557,5.34,5.48,151800.0],["2022-11-23",5.48,5.56,5.1,5.2,276300.0],["2022-11-25",5.22,5.63,5.208,5.49,45000.0],["2022-11-28",5.49,5.98,5.455,5.85,380900.0],["2022-11-29",5.95,6.26,5.75,6.0,356700.0],["2022-11-30",6.02,6.3,5.9,6.28,214200.0],["2022-12-01",6.31,6.73,6.14,6.2,541700.0],["2022-12-02",6.06,6.449,5.999,6.19,193100.0],["2022-12-05",6.25,6.319,6.1,6.2,232100.0],["2022-12-06",6.17,6.28,5.67,6.03,345400.0],["2022-12-07",6.02,6.458,5.99,6.24,281400.0],["2022-12-08",6.29,6.32,6.08,6.2,146100.0],["2022-12-09",6.23,6.6,6.145,6.41,259700.0],["2022-12-12",6.5,6.6,6.2,6.56,126000.0],["2022-12-13",6.74,6.88,6.68,6.77,177200.0],["2022-12-14",6.79,6.92,6.56,6.84,147300.0],["2022-12-15",6.83,6.83,6.55,6.63,103700.0],["2022-12-16",6.51,6.78,6.31,6.5,189300.0],["2022-12-19",6.6,6.7,6.07,6.12,361700.0],["2022-12-20",6.05,6.35,5.805,6.25,538600.0],["2022-12-21",6.27,6.355,6.02,6.26,120200.0],["2022-12-22",6.18,6.26,5.7,6.07,248900.0],["2022-12-23",6.06,6.135,5.93,5.97,111400.0],["2022-12-27",6.02,6.05,5.76,5.92,152500.0],["2022-12-28",6.0,6.44,5.92,6.31,199700.0],["2022-12-29",6.3,6.7,6.25,6.56,198300.0],["2022-12-30",6.46,6.9,6.3,6.87,135500.0],["2023-01-03",6.89,6.93,6.57,6.6,211200.0],["2023-01-04",6.71,6.88,6.61,6.71,182200.0],["2023-01-05",6.69,6.69,6.08,6.38,432100.0],["2023-01-06",6.39,6.69,6.24,6.61,146700.0],["2023-01-09",6.67,6.87,6.52,6.55,414100.0],["2023-01-10",6.72,6.952,6.46,6.49,307800.0],["2023-01-11",6.57,6.68,6.052,6.11,294100.0],["2023-01-12",6.2,6.37,5.97,6.3,249300.0],["2023-01-13",6.27,6.36,6.12,6.27,222400.0],["2023-01-17",6.19,6.43,6.04,6.17,240900.0],["2023-01-18",6.1,6.23,5.82,5.84,342200.0],["2023-01-19",6.05,6.05,5.71,5.73,276600.0],["2023-01-20",5.73,6.03,5.71,6.03,205400.0],["2023-01-23",6.01,6.17,5.75,5.83,165600.0],["2023-01-24",5.82,5.95,5.78,5.89,67400.0],["2023-01-25",5.88,6.07,5.855,5.93,80400.0],["2023-01-26",5.97,6.089,5.72,5.83,148300.0],["2023-01-27",5.83,5.98,5.765,5.8,144800.0],["2023-01-30",5.78,5.895,5.75,5.84,51600.0],["2023-01-31",5.85,5.98,5.84,5.88,51800.0],["2023-02-01",5.92,6.21,5.865,6.18,165000.0],["2023-02-02",6.23,6.43,6.23,6.39,209700.0],["2023-02-03",6.38,6.63,6.33,6.43,247700.0],["2023-02-06",6.43,6.43,6.09,6.1,117000.0],["2023-02-07",6.09,6.1,5.93,6.06,320500.0],["2023-02-08",6.0,6.09,5.86,5.9,138200.0],["2023-02-09",5.92,6.11,5.61,5.62,113100.0],["2023-02-10",5.61,5.66,5.45,5.46,125000.0],["2023-02-13",5.57,5.57,5.345,5.5,187800.0],["2023-02-14",5.57,6.036,5.41,5.86,275900.0],["2023-02-15",5.95,6.01,5.81,5.93,173100.0],["2023-02-16",5.9,6.05,5.675,5.9,183900.0],["2023-02-17",5.81,5.92,5.72,5.86,329800.0],["2023-02-21",5.82,5.93,5.58,5.73,214700.0],["2023-02-22",5.785,5.815,5.55,5.59,101000.0],["2023-02-23",5.63,6.15,5.0,5.03,382700.0],["2023-02-24",4.99,5.31,4.84,5.25,280800.0],["2023-02-27",5.35,5.48,5.212,5.43,308900.0],["2023-02-28",5.41,5.76,5.41,5.69,161200.0],["2023-03-01",5.76,5.81,5.399,5.51,148000.0],["2023-03-02",5.45,5.52,5.22,5.22,99700.0],["2023-03-03",5.52,5.62,5.1,5.27,423400.0],["2023-03-06",5.27,5.42,5.08,5.21,120000.0],["2023-03-07",4.76,4.76,4.12,4.21,704100.0],["2023-03-08",4.18,4.25,3.62,3.75,1029500.0],["2023-03-09",3.77,3.97,3.43,3.51,788500.0],["2023-03-10",3.5,3.58,2.95,3.17,1060000.0],["2023-03-13",3.21,3.28,2.92,2.92,425200.0],["2023-03-14",2.96,3.1,2.9,3.04,379900.0],["2023-03-15",2.94,3.11,2.921,3.06,169000.0],["2023-03-16",3.1,3.21,2.865,2.96,808100.0],["2023-03-17",2.93,3.06,2.82,2.83,192000.0],["2023-03-20",2.83,2.9,2.71,2.88,277500.0],["2023-03-21",3.03,3.19,2.97,3.16,95700.0],["2023-03-22",3.2,3.32,2.92,2.92,143700.0],["2023-03-23",2.97,3.18,2.85,2.93,273000.0],["2023-03-24",2.95,3.01,2.65,2.81,215700.0],["2023-03-27",2.87,2.99,2.87,2.93,102600.0],["2023-03-28",2.94,2.99,2.85,2.86,86300.0],["2023-03-29",2.92,3.01,2.855,2.92,87300.0],["2023-03-30",2.95,3.02,2.87,2.91,67500.0],["2023-03-31",2.93,2.94,2.75,2.91,147000.0],["2023-04-03",2.92,2.92,2.57,2.63,250200.0],["2023-04-04",2.67,2.76,2.63,2.69,122300.0],["2023-04-05",2.7,2.72,2.53,2.56,118100.0],["2023-04-06",2.57,2.57,2.23,2.32,972600.0],["2023-04-10",2.31,2.49,2.26,2.44,219700.0],["2023-04-11",2.44,2.61,2.44,2.47,155100.0],["2023-04-12",2.49,2.53,2.31,2.36,144400.0],["2023-04-13",2.37,2.42,2.27,2.31,143200.0],["2023-04-14",2.3,2.35,2.18,2.22,104500.0],["2023-04-17",2.2,2.23,2.15,2.17,80900.0],["2023-04-18",2.16,2.172,2.01,2.07,104400.0],["2023-04-19",2.06,2.19,2.06,2.18,126500.0],["2023-04-20",2.15,2.21,2.13,2.16,105000.0],["2023-04-21",2.17,2.24,2.15,2.2,94900.0],["2023-04-24",2.2,2.24,2.12,2.22,154000.0],["2023-04-25",2.2,2.26,2.2,2.23,95600.0],["2023-04-26",2.24,2.295,2.211,2.23,116400.0],["2023-04-27",2.24,2.3,2.184,2.26,251100.0],["2023-04-28",2.28,2.33,2.19,2.29,518900.0],["2023-05-01",2.27,2.37,2.25,2.3,99600.0],["2023-05-02",2.3,2.33,2.16,2.25,131400.0],["2023-05-03",2.26,2.31,2.21,2.25,42700.0],["2023-05-04",2.2,2.309,2.17,2.25,94500.0],["2023-05-05",2.26,2.32,2.2,2.27,68000.0],["2023-05-08",2.3,2.376,2.16,2.2,190600.0],["2023-05-09",2.49,3.18,2.46,2.8,1387500.0],["2023-05-10",2.84,3.14,2.8,2.81,325500.0],["2023-05-11",2.85,2.85,2.641,2.745,103400.0],["2023-05-12",2.75,2.87,2.6,2.78,120100.0],["2023-05-15",2.78,2.83,2.6,2.82,64800.0],["2023-05-16",2.82,2.83,2.68,2.7,41600.0],["2023-05-17",2.72,2.97,2.64,2.76,171500.0],["2023-05-18",2.75,2.76,2.5,2.57,121800.0],["2023-05-19",2.58,2.74,2.53,2.71,128500.0],["2023-05-22",2.72,2.8,2.57,2.74,129400.0],["2023-05-23",2.71,2.84,2.53,2.71,69200.0],["2023-05-24",2.69,2.78,2.6,2.78,99800.0],["2023-05-25",2.74,2.77,2.57,2.75,101000.0],["2023-05-26",2.8,3.09,2.76,2.92,201100.0],["2023-05-30",2.97,3.033,2.59,2.77,90300.0],["2023-05-31",2.77,2.83,2.62,2.73,77800.0],["2023-06-01",2.74,2.83,2.67,2.77,34500.0],["2023-06-02",2.85,2.85,2.62,2.71,55200.0],["2023-06-05",2.73,2.73,2.51,2.57,71000.0],["2023-06-06",2.53,2.606,2.37,2.56,91900.0],["2023-06-07",2.55,2.62,2.46,2.46,85700.0],["2023-06-08",2.474,2.51,2.29,2.42,111400.0],["2023-06-09",2.43,2.49,2.37,2.37,110000.0],["2023-06-12",2.4,2.54,2.3,2.39,156400.0],["2023-06-13",2.33,2.45,2.33,2.37,170400.0],["2023-06-14",2.4,2.51,2.36,2.38,219800.0],["2023-06-15",2.41,2.43,2.34,2.34,66900.0],["2023-06-16",2.375,2.4,2.2,2.2,124500.0],["2023-06-20",2.19,2.31,2.08,2.13,467600.0],["2023-06-21",2.13,2.21,2.02,2.17,142600.0],["2023-06-22",2.18,2.25,2.11,2.15,115600.0],["2023-06-23",2.11,2.183,2.01,2.09,105000.0],["2023-06-26",2.08,2.3,2.05,2.145,66300.0],["2023-06-27",2.13,2.161,2.06,2.08,187900.0],["2023-06-28",2.08,2.18,2.08,2.15,35200.0],["2023-06-29",2.16,2.24,2.1,2.16,59800.0],["2023-06-30",2.16,2.22,2.105,2.15,116800.0],["2023-07-03",2.15,2.22,2.15,2.22,38500.0],["2023-07-05",2.24,2.27,2.13,2.21,71500.0],["2023-07-06",2.19,2.23,2.12,2.15,86400.0],["2023-07-07",2.24,2.24,2.05,2.07,134100.0],["2023-07-10",2.15,2.294,2.12,2.17,63600.0],["2023-07-11",2.18,2.205,2.1,2.16,68500.0],["2023-07-12",2.18,2.19,2.0,2.09,275100.0],["2023-07-13",2.08,2.17,2.075,2.16,78100.0],["2023-07-14",2.18,2.18,2.03,2.04,171200.0],["2023-07-17",2.09,2.12,2.01,2.04,241600.0],["2023-07-18",2.08,2.179,2.02,2.09,95700.0],["2023-07-19",2.17,2.17,1.96,2.0,537800.0],["2023-07-20",2.05,2.12,2.02,2.06,48500.0],["2023-07-21",2.06,2.1,2.01,2.06,111900.0],["2023-07-24",2.06,2.1,1.9,1.92,174300.0],["2023-07-25",2.02,2.02,1.98,1.98,107900.0],["2023-07-26",1.99,2.0,1.92,2.0,70700.0],["2023-07-27",1.99,2.04,1.981,2.02,28500.0],["2023-07-28",2.03,2.05,1.92,1.97,102900.0],["2023-07-31",1.95,2.0,1.94,1.97,115000.0],["2023-08-01",1.99,2.0,1.92,1.96,65100.0],["2023-08-02",1.96,2.015,1.92,1.95,93200.0],["2023-08-03",1.98,2.01,1.9,1.95,50000.0],["2023-08-04",1.94,1.96,1.87,1.92,87700.0],["2023-08-07",1.9,1.919,1.8,1.9,198500.0],["2023-08-08",2.13,2.16,1.75,1.89,485400.0],["2023-08-09",1.91,2.0,1.78,1.83,289800.0],["2023-08-10",1.88,1.9,1.71,1.84,150000.0],["2023-08-11",1.82,1.82,1.7,1.76,184600.0],["2023-08-14",1.8,1.84,1.62,1.735,517200.0],["2023-08-15",1.71,1.838,1.66,1.8,80500.0],["2023-08-16",1.82,1.89,1.76,1.78,46100.0],["2023-08-17",1.77,1.77,1.68,1.74,75400.0],["2023-08-18",1.73,1.73,1.66,1.68,39600.0],["2023-08-21",1.67,1.686,1.615,1.64,296300.0],["2023-08-22",1.63,1.65,1.561,1.63,254400.0],["2023-08-23",1.62,1.64,1.598,1.6,59800.0],["2023-08-24",1.6,1.63,1.56,1.63,174900.0],["2023-08-25",1.658,1.67,1.595,1.61,52400.0],["2023-08-28",1.61,1.69,1.58,1.62,88400.0],["2023-08-29",1.62,1.715,1.56,1.64,92000.0],["2023-08-30",1.65,1.67,1.63,1.63,69200.0],["2023-08-31",1.6,1.67,1.58,1.64,86400.0],["2023-09-01",1.735,1.735,1.601,1.63,36400.0],["2023-09-05",1.61,1.665,1.589,1.64,77200.0],["2023-09-06",1.66,1.66,1.57,1.6,29900.0],["2023-09-07",1.61,1.61,1.45,1.53,198200.0],["2023-09-08",1.51,1.58,1.46,1.485,89000.0],["2023-09-11",1.48,1.54,1.46,1.52,115200.0],["2023-09-12",1.52,1.52,1.46,1.48,326700.0],["2023-09-13",1.48,1.48,1.45,1.46,207500.0],["2023-09-14",1.47,1.47,1.41,1.45,123900.0],["2023-09-15",1.42,1.46,1.4,1.43,119800.0],["2023-09-18",1.42,1.42,1.36,1.39,309200.0],["2023-09-19",1.39,1.44,1.317,1.35,208800.0],["2023-09-20",1.36,1.42,1.32,1.36,92900.0],["2023-09-21",1.33,1.37,1.3,1.33,112000.0],["2023-09-22",1.31,1.34,1.25,1.31,55900.0],["2023-09-25",1.3,1.35,1.295,1.33,34800.0],["2023-09-26",1.28,1.35,1.275,1.29,112200.0],["2023-09-27",1.31,1.38,1.3,1.34,69800.0],["2023-09-28",1.31,1.38,1.31,1.35,22600.0],["2023-09-29",1.4,1.4,1.31,1.35,37000.0],["2023-10-02",1.36,1.36,1.26,1.31,101300.0],["2023-10-03",1.31,1.32,1.21,1.22,134200.0],["2023-10-04",1.24,1.24,1.1,1.17,287000.0],["2023-10-05",1.17,1.229,1.1,1.14,61700.0],["2023-10-06",1.12,1.17,1.11,1.16,110700.0],["2023-10-09",1.13,1.15,1.11,1.15,136900.0],["2023-10-10",1.22,1.22,1.16,1.2,38500.0],["2023-10-11",1.21,1.235,1.16,1.2,31000.0],["2023-10-12",1.18,1.218,1.13,1.17,59700.0],["2023-10-13",1.17,1.17,1.1,1.12,51300.0],["2023-10-16",1.11,1.16,1.11,1.12,76000.0],["2023-10-17",1.12,1.2,1.09,1.15,49600.0],["2023-10-18",1.16,1.17,1.1,1.13,38900.0],["2023-10-19",1.12,1.13,1.06,1.1,94300.0],["2023-10-20",1.1,1.11,1.06,1.09,32600.0],["2023-10-23",1.09,1.3,1.04,1.06,42700.0],["2023-10-24",1.06,1.13,1.055,1.08,22100.0],["2023-10-25",1.07,1.1,1.05,1.1,14200.0],["2023-10-26",1.08,1.12,1.04,1.05,13600.0],["2023-10-27",1.06,1.12,1.03,1.05,33200.0],["2023-10-30",1.05,1.11,1.03,1.08,21800.0],["2023-10-31",1.07,1.19,1.05,1.15,86600.0],["2023-11-01",1.18,1.2,1.11,1.15,20500.0],["2023-11-02",1.17,1.17,1.1,1.16,30100.0],["2023-11-03",1.17,1.4,1.1,1.4,78000.0],["2023-11-06",1.39,1.52,1.235,1.295,67300.0],["2023-11-07",1.3,1.42,1.295,1.4,58600.0],["2023-11-08",1.41,1.51,1.36,1.46,67100.0],["2023-11-09",1.46,1.46,1.26,1.295,74300.0],["2023-11-10",1.3,1.331,1.24,1.27,29500.0],["2023-11-13",1.29,1.33,1.24,1.25,22700.0],["2023-11-14",1.26,1.401,1.26,1.37,46300.0],["2023-11-15",1.4,1.417,1.35,1.36,13600.0],["2023-11-16",1.39,1.39,1.35,1.36,12800.0],["2023-11-17",1.34,1.35,1.3,1.35,23900.0],["2023-11-20",1.33,1.355,1.33,1.35,8700.0],["2023-11-21",1.36,1.36,1.3,1.32,22700.0],["2023-11-22",1.32,1.342,1.31,1.34,53400.0],["2023-11-24",1.39,1.45,1.33,1.45,14500.0],["2023-11-27",1.41,1.47,1.4,1.42,26000.0],["2023-11-28",1.4,1.44,1.38,1.38,85400.0],["2023-11-29",1.37,1.6,1.36,1.5,119500.0],["2023-11-30",1.55,1.91,1.5,1.82,108000.0],["2023-12-01",1.87,2.033,1.82,2.03,183900.0],["2023-12-04",2.07,2.25,2.0,2.21,452700.0],["2023-12-05",2.25,2.25,1.91,1.95,168300.0],["2023-12-06",1.95,1.99,1.87,1.89,46900.0],["2023-12-07",1.87,1.935,1.77,1.8,54900.0],["2023-12-08",1.78,1.88,1.78,1.83,72400.0],["2023-12-11",1.85,1.972,1.822,1.92,94000.0],["2023-12-12",1.92,2.05,1.88,2.0,182300.0],["2023-12-13",1.97,2.15,1.93,2.09,401900.0],["2023-12-14",2.1,2.25,2.08,2.12,694000.0],["2023-12-15",2.2,2.219,2.12,2.15,626300.0],["2023-12-18",2.22,2.26,2.01,2.18,370400.0],["2023-12-19",2.18,2.5,2.11,2.455,452500.0],["2023-12-20",2.44,2.94,2.35,2.65,649600.0],["2023-12-21",2.73,2.73,2.46,2.52,223600.0],["2023-12-22",2.55,2.805,2.55,2.68,210300.0],["2023-12-26",2.86,2.86,2.64,2.73,169300.0],["2023-12-27",2.7,3.0,2.68,2.72,365600.0],["2023-12-28",2.69,2.88,2.66,2.82,215400.0],["2023-12-29",2.81,2.94,2.72,2.9,150500.0],["2024-01-02",2.7,2.87,2.65,2.75,158400.0],["2024-01-03",2.75,2.82,2.61,2.68,369400.0],["2024-01-04",2.65,2.76,2.41,2.71,119900.0],["2024-01-05",2.66,3.25,2.65,2.99,412400.0],["2024-01-08",2.96,3.13,2.75,2.8,441700.0],["2024-01-09",2.75,2.92,2.58,2.86,191900.0],["2024-01-10",2.79,3.7,2.79,3.44,454700.0],["2024-01-11",3.46,3.46,3.02,3.17,231600.0],["2024-01-12",3.13,3.36,2.95,3.04,159500.0],["2024-01-16",3.01,3.09,2.84,3.0,251900.0],["2024-01-17",2.96,3.182,2.86,3.0,145600.0],["2024-01-18",3.03,3.21,2.99,3.2,163800.0],["2024-01-19",3.21,3.37,3.1,3.32,163800.0],["2024-01-22",3.35,3.64,3.24,3.49,162500.0],["2024-01-23",3.54,3.54,3.31,3.35,137600.0],["2024-01-24",3.42,3.79,3.41,3.45,221000.0],["2024-01-25",3.53,3.62,3.45,3.52,159900.0],["2024-01-26",3.5,3.525,3.34,3.35,136400.0],["2024-01-29",3.34,3.419,3.25,3.35,71500.0],["2024-01-30",3.3,3.5,3.21,3.5,103000.0],["2024-01-31",3.51,3.635,3.3,3.4,215500.0],["2024-02-01",3.38,3.46,3.065,3.35,177800.0],["2024-02-02",3.26,3.39,3.25,3.38,82100.0],["2024-02-05",3.31,3.36,3.24,3.3,54500.0],["2024-02-06",3.31,3.52,3.21,3.52,85700.0],["2024-02-07",3.5,3.69,3.47,3.54,137500.0],["2024-02-08",3.55,3.699,3.54,3.59,91500.0],["2024-02-09",3.59,3.698,3.44,3.6,142100.0],["2024-02-12",3.61,3.92,3.605,3.72,194100.0],["2024-02-13",3.61,3.68,3.21,3.3,135400.0],["2024-02-14",3.43,3.54,3.26,3.48,88300.0],["2024-02-15",3.51,3.51,3.01,3.155,287100.0],["2024-02-16",3.13,3.19,2.92,3.1,211000.0],["2024-02-20",3.14,3.14,2.82,3.03,116400.0],["2024-02-21",3.02,3.34,3.02,3.195,189500.0],["2024-02-22",3.22,3.32,3.077,3.28,75300.0],["2024-02-23",3.3,3.34,3.09,3.29,96800.0],["2024-02-26",3.3,3.39,3.145,3.29,148200.0],["2024-02-27",3.35,3.44,3.21,3.25,71700.0],["2024-02-28",3.25,3.311,2.95,2.97,380700.0],["2024-02-29",3.03,3.21,2.77,3.0,382200.0],["2024-03-01",3.0,3.118,2.78,3.01,162500.0],["2024-03-04",3.01,3.1,2.79,2.79,102000.0],["2024-03-05",3.0,3.29,2.9,3.22,343900.0],["2024-03-06",3.34,4.16,3.274,4.02,560300.0],["2024-03-07",4.02,4.2,3.834,3.97,401400.0],["2024-03-08",4.01,4.178,3.84,4.12,248400.0],["2024-03-11",4.15,4.44,4.14,4.23,355200.0],["2024-03-12",4.21,4.37,4.0,4.31,188100.0],["2024-03-13",4.28,4.43,4.19,4.22,104400.0],["2024-03-14",4.15,4.23,3.88,3.96,95100.0],["2024-03-15",3.9,4.075,3.89,3.9,73600.0],["2024-03-18",3.94,3.99,3.76,3.79,86200.0],["2024-03-19",3.77,4.27,3.69,4.27,114700.0],["2024-03-20",4.26,4.44,4.21,4.3,113600.0],["2024-03-21",4.38,4.44,4.19,4.29,158600.0],["2024-03-22",4.29,4.366,3.99,4.23,100100.0],["2024-03-25",4.8,4.99,4.44,4.71,958200.0],["2024-03-26",4.75,4.8,4.58,4.76,160000.0],["2024-03-27",4.79,4.91,4.54,4.8,140700.0],["2024-03-28",4.8,4.91,4.64,4.76,64300.0],["2024-04-01",4.81,5.07,4.69,4.81,183900.0],["2024-04-02",4.86,4.86,4.52,4.54,79500.0],["2024-04-03",4.46,4.68,4.202,4.24,122300.0],["2024-04-04",4.29,4.3,3.96,4.07,220500.0],["2024-04-05",4.03,4.2,3.9,4.08,300400.0],["2024-04-08",4.08,4.33,4.01,4.15,241200.0],["2024-04-09",4.21,4.565,4.17,4.43,291700.0],["2024-04-10",4.28,4.463,4.17,4.33,96300.0],["2024-04-11",4.34,4.405,4.22,4.32,194300.0],["2024-04-12",4.3,4.36,4.04,4.32,221300.0],["2024-04-15",4.36,4.39,3.98,4.16,103800.0],["2024-04-16",4.14,4.183,4.0,4.04,25400.0],["2024-04-17",4.05,4.07,3.92,3.96,23700.0],["2024-04-18",3.97,3.97,3.74,3.83,85300.0],["2024-04-19",3.78,4.04,3.76,3.8,48600.0],["2024-04-22",3.86,3.86,3.69,3.74,55000.0],["2024-04-23",4.13,4.17,3.77,3.86,41500.0],["2024-04-24",3.82,3.9,3.69,3.75,21000.0],["2024-04-25",3.69,3.69,3.45,3.52,53000.0],["2024-04-26",3.52,3.55,3.345,3.49,44600.0],["2024-04-29",3.48,3.57,3.439,3.535,34800.0],["2024-04-30",3.49,3.536,3.25,3.37,62200.0],["2024-05-01",3.38,3.69,3.38,3.555,52300.0],["2024-05-02",3.55,3.55,3.42,3.5,30300.0],["2024-05-03",3.59,3.86,3.5,3.81,41800.0],["2024-05-06",3.8,3.86,3.5,3.75,146200.0],["2024-05-07",3.59,3.59,2.386,2.6,995400.0],["2024-05-08",2.62,2.69,2.5,2.55,190000.0],["2024-05-09",2.57,2.65,2.42,2.49,218300.0],["2024-05-10",2.48,2.65,2.48,2.51,197500.0],["2024-05-13",2.57,2.58,2.45,2.56,121400.0],["2024-05-14",2.64,2.73,2.39,2.39,276700.0],["2024-05-15",2.43,2.629,2.4,2.43,257400.0],["2024-05-16",2.46,2.72,2.46,2.52,138400.0],["2024-05-17",2.54,2.64,2.5,2.61,207300.0],["2024-05-20",2.58,2.647,2.511,2.53,69800.0],["2024-05-21",2.54,2.54,2.37,2.44,82900.0],["2024-05-22",2.44,2.45,2.3,2.36,83900.0],["2024-05-23",2.37,2.37,2.23,2.3,66900.0],["2024-05-24",2.26,2.295,2.12,2.18,138500.0],["2024-05-28",2.21,2.35,2.05,2.08,67400.0],["2024-05-29",2.1,2.19,2.03,2.04,95700.0],["2024-05-30",2.08,2.08,1.85,1.9,671900.0],["2024-05-31",1.91,2.19,1.9,1.92,130600.0],["2024-06-03",1.94,2.185,1.86,1.92,176200.0],["2024-06-04",1.92,1.948,1.82,1.9,75600.0],["2024-06-05",1.93,2.036,1.91,1.91,123500.0],["2024-06-06",1.93,2.103,1.9,2.03,143100.0],["2024-06-07",2.12,2.28,2.11,2.24,167800.0],["2024-06-10",2.2,2.36,1.99,2.02,332900.0],["2024-06-11",2.0,2.09,1.94,2.01,122100.0],["2024-06-12",2.01,2.13,2.0,2.02,133700.0],["2024-06-13",2.05,2.1,2.02,2.06,97100.0],["2024-06-14",2.06,2.077,1.94,2.02,99300.0],["2024-06-17",2.0,2.02,1.87,1.91,173300.0],["2024-06-18",1.93,1.97,1.82,1.82,86600.0],["2024-06-20",1.83,1.89,1.77,1.79,78200.0],["2024-06-21",1.85,1.92,1.8,1.83,109600.0],["2024-06-24",1.81,1.87,1.73,1.77,169900.0],["2024-06-25",1.76,1.79,1.7,1.73,148600.0],["2024-06-26",1.71,1.78,1.7,1.73,83000.0],["2024-06-27",1.72,1.84,1.72,1.82,88700.0],["2024-06-28",1.86,1.95,1.75,1.8,173500.0],["2024-07-01",1.82,1.88,1.713,1.75,354900.0],["2024-07-02",1.76,1.83,1.71,1.75,58200.0],["2024-07-03",1.77,1.8,1.75,1.78,19600.0],["2024-07-05",1.79,1.86,1.78,1.84,36100.0],["2024-07-08",1.85,1.9,1.79,1.79,78100.0],["2024-07-09",1.8,1.83,1.77,1.82,71400.0],["2024-07-10",1.95,1.97,1.81,1.85,206400.0],["2024-07-11",1.86,1.91,1.849,1.87,109900.0],["2024-07-12",1.89,1.91,1.85,1.87,86100.0],["2024-07-15",1.87,1.89,1.823,1.89,102000.0],["2024-07-16",1.92,2.05,1.89,2.0,190500.0],["2024-07-17",1.99,2.04,1.94,2.0,130200.0],["2024-07-18",2.03,2.03,1.875,1.9,141100.0],["2024-07-19",1.92,1.94,1.86,1.925,106700.0],["2024-07-22",1.92,1.988,1.875,1.91,118400.0],["2024-07-23",1.91,1.93,1.88,1.91,160200.0],["2024-07-24",1.91,1.955,1.855,1.88,80400.0],["2024-07-25",1.88,1.97,1.83,1.89,116100.0],["2024-07-26",1.94,1.97,1.89,1.89,92600.0],["2024-07-29",1.89,1.91,1.85,1.9,135500.0],["2024-07-30",1.92,1.945,1.83,1.84,324800.0],["2024-07-31",1.85,1.91,1.85,1.87,235900.0],["2024-08-01",1.84,1.9,1.77,1.78,229400.0],["2024-08-02",1.75,1.86,1.73,1.8,122600.0],["2024-08-05",1.75,1.78,1.63,1.78,155800.0],["2024-08-06",1.77,1.81,1.74,1.8,45600.0],["2024-08-07",1.8,1.91,1.79,1.87,117700.0],["2024-08-08",1.9,1.9,1.809,1.87,123700.0],["2024-08-09",1.89,1.89,1.78,1.78,85100.0],["2024-08-12",1.25,1.31,0.74,0.745,7369000.0],["2024-08-13",0.76,0.77,0.664,0.739,1513100.0],["2024-08-14",0.746,0.85,0.737,0.83,901000.0],["2024-08-15",0.837,0.999,0.837,0.965,1016400.0],["2024-08-16",0.999,1.21,0.98,1.12,920700.0],["2024-08-19",1.2,1.2,1.0,1.01,571500.0],["2024-08-20",1.06,1.06,0.96,1.02,363300.0],["2024-08-21",1.0,1.009,0.97,0.993,185800.0],["2024-08-22",1.0,1.05,0.96,0.974,420800.0],["2024-08-23",0.99,0.99,0.96,0.965,240600.0],["2024-08-26",0.96,0.982,0.94,0.947,298300.0],["2024-08-27",0.95,0.973,0.91,0.919,253400.0],["2024-08-28",0.925,0.927,0.85,0.878,399300.0],["2024-08-29",0.852,0.86,0.84,0.85,383500.0],["2024-08-30",0.869,0.896,0.86,0.883,91600.0],["2024-09-03",0.899,0.959,0.865,0.865,71100.0],["2024-09-04",0.865,0.9,0.82,0.822,291500.0],["2024-09-05",0.82,0.839,0.782,0.783,223000.0],["2024-09-06",0.785,0.824,0.77,0.775,77400.0],["2024-09-09",0.79,0.823,0.78,0.78,129000.0],["2024-09-10",0.77,0.825,0.77,0.78,58900.0],["2024-09-11",0.77,0.81,0.742,0.742,83400.0],["2024-09-12",0.73,0.76,0.73,0.74,212800.0],["2024-09-13",0.75,0.753,0.73,0.731,557200.0],["2024-09-16",0.75,0.819,0.745,0.78,797500.0],["2024-09-17",0.782,0.969,0.782,0.952,483600.0],["2024-09-18",1.0,1.03,0.934,0.945,332300.0],["2024-09-19",0.97,1.01,0.905,0.947,290600.0],["2024-09-20",0.95,0.97,0.891,0.93,496000.0],["2024-09-23",0.934,0.978,0.878,0.88,244300.0],["2024-09-24",0.9,0.91,0.79,0.84,370700.0],["2024-09-25",0.85,0.88,0.78,0.788,508800.0],["2024-09-26",0.8,0.84,0.765,0.78,988000.0],["2024-09-27",0.782,0.83,0.724,0.75,830500.0],["2024-09-30",0.79,0.854,0.73,0.76,401300.0],["2024-10-01",0.771,0.801,0.74,0.75,90200.0],["2024-10-02",0.75,0.8,0.742,0.75,117500.0],["2024-10-03",0.76,0.8,0.76,0.79,97100.0],["2024-10-04",0.85,0.886,0.8,0.85,372300.0],["2024-10-07",0.778,0.87,0.778,0.8,273700.0],["2024-10-08",0.798,0.872,0.763,0.86,256000.0],["2024-10-09",0.875,0.95,0.846,0.92,318700.0],["2024-10-10",0.9,0.92,0.847,0.86,116600.0],["2024-10-11",0.88,0.92,0.856,0.91,137500.0],["2024-10-14",0.909,0.91,0.88,0.89,166300.0],["2024-10-15",0.88,0.919,0.87,0.89,132100.0],["2024-10-16",0.9,0.943,0.9,0.916,107400.0],["2024-10-17",0.902,0.928,0.88,0.91,266400.0],["2024-10-18",0.893,0.99,0.89,0.971,131600.0],["2024-10-21",0.98,1.01,0.952,1.0,234300.0],["2024-10-22",1.0,1.01,0.956,1.0,124600.0],["2024-10-23",1.01,1.03,0.957,0.972,105000.0],["2024-10-24",0.96,0.993,0.96,0.97,65400.0],["2024-10-25",0.959,1.0,0.959,0.99,43100.0],["2024-10-28",0.985,1.01,0.973,0.991,92500.0],["2024-10-29",0.99,1.02,0.975,1.01,123100.0],["2024-10-30",1.01,1.08,1.01,1.07,293400.0],["2024-10-31",1.07,1.11,0.981,1.03,294300.0],["2024-11-01",1.02,1.07,1.0,1.03,125100.0],["2024-11-04",1.1,1.1,1.02,1.09,192300.0],["2024-11-05",1.1,1.16,1.05,1.13,284300.0],["2024-11-06",1.2,1.2,1.1,1.19,745700.0],["2024-11-07",1.2,1.2,1.05,1.08,294300.0],["2024-11-08",1.08,1.18,1.08,1.17,205700.0],["2024-11-11",1.2,1.2,1.1,1.1,285900.0],["2024-11-12",0.77,0.802,0.52,0.69,7767000.0],["2024-11-13",0.69,0.69,0.58,0.61,1333000.0],["2024-11-14",0.63,0.9,0.6,0.79,1756500.0],["2024-11-15",0.79,0.808,0.688,0.71,780500.0],["2024-11-18",0.71,0.82,0.671,0.781,482500.0],["2024-11-19",0.75,0.764,0.675,0.755,347500.0],["2024-11-20",0.75,0.818,0.707,0.803,506000.0],["2024-11-21",0.803,0.84,0.76,0.835,425700.0],["2024-11-22",0.845,0.931,0.84,0.885,291900.0],["2024-11-25",0.929,1.04,0.92,0.97,359800.0],["2024-11-26",0.975,1.01,0.916,0.954,265700.0],["2024-11-27",0.95,0.981,0.92,0.963,173700.0],["2024-11-29",0.97,1.01,0.955,1.0,142000.0],["2024-12-02",1.01,1.13,0.98,1.11,399800.0],["2024-12-03",1.11,1.2,1.09,1.15,450600.0],["2024-12-04",1.17,1.18,1.05,1.175,184200.0],["2024-12-05",1.19,1.2,1.14,1.19,85400.0],["2024-12-06",1.2,1.31,1.001,1.27,523500.0],["2024-12-09",1.34,1.34,1.11,1.15,222600.0],["2024-12-10",1.12,1.2,1.08,1.14,167000.0],["2024-12-11",1.16,1.225,1.111,1.2,93400.0],["2024-12-12",1.22,1.24,1.125,1.16,106500.0],["2024-12-13",1.15,1.18,1.05,1.12,177300.0],["2024-12-16",1.12,1.14,1.06,1.09,164000.0],["2024-12-17",1.1,1.34,1.1,1.3,430700.0],["2024-12-18",1.34,1.58,1.33,1.37,682400.0],["2024-12-19",1.42,1.42,1.23,1.29,118100.0],["2024-12-20",1.27,1.42,1.26,1.39,96000.0],["2024-12-23",1.4,1.4,1.3,1.33,124800.0],["2024-12-24",1.32,1.475,1.25,1.46,198300.0],["2024-12-26",1.45,1.475,1.31,1.42,313800.0],["2024-12-27",1.39,1.48,1.31,1.48,179000.0],["2024-12-30",1.49,1.49,1.42,1.48,174800.0],["2024-12-31",1.48,1.63,1.4,1.61,490900.0],["2025-01-02",1.65,1.66,1.48,1.49,172000.0],["2025-01-03",1.48,1.53,1.446,1.49,172900.0],["2025-01-06",1.49,1.59,1.49,1.57,179300.0],["2025-01-07",1.6,1.6,1.48,1.54,149500.0],["2025-01-08",1.51,1.55,1.401,1.5,176000.0],["2025-01-10",1.55,1.81,1.55,1.71,852100.0],["2025-01-13",1.95,2.8,1.759,2.34,10421600.0],["2025-01-14",2.22,2.33,1.96,2.16,1318500.0],["2025-01-15",2.22,2.469,2.06,2.33,929900.0],["2025-01-16",2.26,2.49,2.16,2.28,537300.0],["2025-01-17",2.35,2.65,2.31,2.46,649900.0],["2025-01-21",2.5,2.54,2.22,2.24,528400.0],["2025-01-22",2.3,2.44,2.18,2.35,343000.0],["2025-01-23",2.35,2.42,2.25,2.39,311100.0],["2025-01-24",2.43,2.576,2.35,2.44,366600.0],["2025-01-27",2.41,2.62,2.34,2.54,595900.0],["2025-01-28",2.67,3.3,2.66,3.01,5123800.0],["2025-01-29",3.03,3.3,2.85,3.2,810500.0],["2025-01-30",3.24,3.69,3.14,3.41,954000.0],["2025-01-31",3.5,3.5,3.01,3.1,901500.0],["2025-02-03",3.01,3.3,2.88,3.2,743000.0],["2025-02-04",3.18,3.6,3.18,3.45,1373200.0],["2025-02-05",3.46,3.52,3.26,3.27,529600.0],["2025-02-06",3.27,3.65,3.22,3.56,1039000.0],["2025-02-07",3.0,3.22,2.8,3.07,8160900.0],["2025-02-10",3.19,3.95,3.1,3.86,4993400.0],["2025-02-11",3.84,4.0,3.51,3.93,1881300.0],["2025-02-12",3.99,4.0,3.719,3.975,867400.0],["2025-02-13",4.0,4.02,3.81,3.9,985700.0],["2025-02-14",4.04,4.57,3.97,4.36,3032100.0],["2025-02-18",4.62,5.03,4.29,5.0,3664900.0],["2025-02-19",5.0,5.0,4.44,4.46,1739500.0],["2025-02-20",4.9,4.974,4.55,4.8,1479300.0],["2025-02-21",4.82,4.862,4.1,4.13,1778100.0],["2025-02-24",4.24,4.59,3.81,4.46,2169000.0],["2025-02-25",4.47,4.47,4.06,4.33,1380300.0],["2025-02-26",4.41,4.98,4.41,4.63,1471900.0],["2025-02-27",4.67,4.832,4.25,4.28,976400.0],["2025-02-28",4.24,4.39,4.08,4.25,1034200.0],["2025-03-03",4.4,4.635,4.18,4.26,1081900.0],["2025-03-04",4.35,5.32,4.3,5.06,5609200.0],["2025-03-05",5.47,5.92,5.07,5.42,3457100.0],["2025-03-06",5.22,5.56,4.85,4.96,2622700.0],["2025-03-07",5.11,5.2,4.77,5.07,1464500.0],["2025-03-10",4.98,5.12,4.18,4.33,1770900.0],["2025-03-11",4.5,4.78,4.29,4.54,1242000.0],["2025-03-12",4.705,4.92,4.45,4.63,942800.0],["2025-03-13",4.58,4.807,4.21,4.41,1261600.0],["2025-03-14",4.5,4.7,4.43,4.52,769000.0],["2025-03-17",4.51,5.06,4.51,5.06,1190900.0],["2025-03-18",5.15,5.34,4.82,4.94,1024200.0],["2025-03-19",5.11,5.159,4.91,5.01,1062600.0],["2025-03-20",4.99,5.13,4.85,4.94,452900.0],["2025-03-21",4.92,4.92,4.77,4.86,413100.0],["2025-03-24",4.96,5.05,4.65,4.67,1100700.0],["2025-03-25",4.77,4.967,4.33,4.37,1149000.0],["2025-03-26",4.35,4.43,4.065,4.08,1256400.0],["2025-03-27",4.03,4.19,3.85,4.0,770600.0],["2025-03-28",4.0,4.0,3.57,3.77,1722400.0],["2025-03-31",3.69,3.77,3.46,3.68,1390900.0],["2025-04-01",3.84,4.06,3.75,3.78,2075700.0],["2025-04-02",3.67,4.065,3.65,3.94,1156700.0],["2025-04-03",3.59,3.708,3.395,3.6,1334000.0],["2025-04-04",3.4,3.59,3.35,3.53,847600.0],["2025-04-07",3.35,3.81,3.24,3.55,1091100.0],["2025-04-08",3.79,3.84,3.24,3.32,1363200.0],["2025-04-09",3.27,4.16,3.27,4.08,1772700.0],["2025-04-10",3.97,4.039,3.49,3.77,1407700.0],["2025-04-11",3.77,4.14,3.6,3.79,531300.0],["2025-04-14",3.91,3.95,3.64,3.81,634900.0],["2025-04-15",3.77,3.92,3.76,3.77,310900.0],["2025-04-16",3.7,3.825,3.655,3.77,456300.0],["2025-04-17",3.79,3.82,3.63,3.76,300300.0],["2025-04-21",3.68,4.0,3.583,3.88,934600.0],["2025-04-22",3.89,4.1,3.89,4.07,724000.0],["2025-04-23",4.25,4.305,4.145,4.19,640000.0],["2025-04-24",4.21,4.342,4.114,4.24,529900.0],["2025-04-25",4.23,4.48,4.175,4.48,853100.0],["2025-04-28",4.48,4.55,4.315,4.45,499500.0],["2025-04-29",4.44,4.53,4.38,4.43,351800.0],["2025-04-30",4.39,4.5,4.18,4.38,627700.0],["2025-05-01",4.43,4.56,4.31,4.46,641700.0],["2025-05-02",4.51,4.64,4.43,4.58,563700.0],["2025-05-05",4.44,4.55,4.355,4.5,698300.0],["2025-05-06",3.67,4.52,3.3,4.5,3957300.0],["2025-05-07",4.5,4.61,4.25,4.56,1086200.0],["2025-05-08",4.56,4.815,4.48,4.65,833300.0],["2025-05-09",4.71,4.75,4.42,4.43,817700.0],["2025-05-12",4.61,4.64,4.13,4.14,1085700.0],["2025-05-13",4.21,4.462,4.12,4.445,1030800.0],["2025-05-14",4.49,4.55,4.15,4.3,676800.0],["2025-05-15",4.33,4.36,4.05,4.3,849300.0],["2025-05-16",4.32,4.33,4.175,4.22,450000.0],["2025-05-19",4.2,4.34,4.14,4.29,420800.0],["2025-05-20",4.32,4.465,4.2,4.29,1108500.0],["2025-05-21",4.25,4.321,3.92,4.01,942400.0],["2025-05-22",3.99,4.1,3.95,3.99,566900.0],["2025-05-23",3.93,4.049,3.92,3.99,516000.0],["2025-05-27",4.1,4.175,3.9,3.97,688700.0],["2025-05-28",3.95,3.98,3.78,3.85,397000.0],["2025-05-29",3.9,4.0,3.84,3.95,515000.0],["2025-05-30",3.92,3.975,3.84,3.91,507100.0],["2025-06-02",3.95,3.974,3.755,3.81,483500.0],["2025-06-03",3.8,3.96,3.72,3.86,393600.0],["2025-06-04",3.87,3.97,3.84,3.88,283200.0],["2025-06-05",3.92,3.96,3.8,3.83,604700.0],["2025-06-06",3.87,3.9,3.71,3.72,474600.0],["2025-06-09",3.79,3.858,3.64,3.72,1003200.0],["2025-06-10",3.72,3.88,3.72,3.79,489900.0],["2025-06-11",3.78,3.851,3.715,3.82,496500.0],["2025-06-12",3.82,3.87,3.75,3.81,383000.0],["2025-06-13",3.77,3.855,3.69,3.79,298700.0],["2025-06-16",3.81,3.899,3.635,3.65,393300.0],["2025-06-17",3.61,3.64,3.47,3.49,578900.0],["2025-06-18",3.47,3.489,3.35,3.38,652200.0],["2025-06-20",3.36,3.52,3.36,3.46,1063300.0],["2025-06-23",3.43,3.48,3.15,3.43,1372300.0],["2025-06-24",3.45,3.6,3.425,3.54,562000.0],["2025-06-25",3.59,3.61,3.26,3.42,766800.0],["2025-06-26",3.41,3.42,3.3,3.4,614300.0],["2025-06-27",3.43,3.55,3.372,3.53,5162300.0],["2025-06-30",3.59,3.61,3.465,3.49,501200.0],["2025-07-01",3.46,3.49,3.11,3.465,1073000.0],["2025-07-02",3.47,3.475,3.305,3.42,765900.0],["2025-07-03",3.42,3.45,3.36,3.4,441100.0],["2025-07-07",3.35,3.385,3.18,3.37,1376800.0],["2025-07-08",3.39,3.6,3.375,3.42,1169500.0],["2025-07-09",3.42,3.53,3.38,3.5,482200.0],["2025-07-10",3.5,3.545,3.315,3.54,653500.0],["2025-07-11",3.51,3.61,3.42,3.57,688600.0],["2025-07-14",3.59,3.89,3.545,3.86,796300.0],["2025-07-15",3.87,4.0,3.72,3.74,1145100.0],["2025-07-16",3.73,3.825,3.525,3.6,1584700.0],["2025-07-17",3.62,3.905,3.56,3.83,1188000.0],["2025-07-18",3.9,3.92,3.65,3.66,521700.0],["2025-07-21",3.68,4.04,3.624,3.88,1180900.0],["2025-07-22",3.91,4.235,3.85,4.22,1315500.0],["2025-07-23",4.27,4.56,4.18,4.44,1000800.0],["2025-07-24",4.46,4.65,4.35,4.45,810100.0],["2025-07-25",4.43,4.53,4.375,4.49,442700.0],["2025-07-28",4.51,4.59,4.44,4.52,587200.0],["2025-07-29",4.55,4.58,4.43,4.47,574600.0],["2025-07-30",4.5,4.82,4.41,4.44,1123300.0],["2025-07-31",4.41,4.69,4.38,4.39,832300.0],["2025-08-01",4.28,4.435,4.17,4.42,657900.0],["2025-08-04",4.47,4.72,4.47,4.66,932600.0],["2025-08-05",4.11,4.85,3.785,4.545,3934800.0],["2025-08-06",4.55,4.55,4.03,4.245,2212700.0],["2025-08-07",4.185,4.42,4.0,4.005,3232900.0],["2025-08-08",4.0,4.31,3.919,4.13,1212400.0],["2025-08-11",4.22,4.29,3.9,3.92,684400.0],["2025-08-12",3.92,4.0,3.8,3.86,1488600.0],["2025-08-13",3.88,3.98,3.64,3.87,1589700.0],["2025-08-14",3.85,3.88,3.43,3.56,1162000.0],["2025-08-15",3.56,3.581,3.335,3.34,1303900.0],["2025-08-18",3.38,3.63,3.315,3.54,1135800.0],["2025-08-19",3.7,3.8,3.36,3.37,1354500.0],["2025-08-20",3.34,3.415,3.2,3.33,1086300.0],["2025-08-21",3.31,3.44,3.27,3.38,732200.0],["2025-08-22",3.38,3.51,3.29,3.4,1904000.0],["2025-08-25",3.38,3.38,3.175,3.2,1554500.0],["2025-08-26",3.21,3.4,3.13,3.38,2357700.0],["2025-08-27",3.36,3.44,3.24,3.36,1247500.0],["2025-08-28",3.4,3.515,3.29,3.44,2685900.0],["2025-08-29",3.46,3.48,3.18,3.33,1473000.0],["2025-09-02",3.29,3.349,3.13,3.14,1166600.0],["2025-09-03",3.17,3.305,3.07,3.27,1296400.0],["2025-09-04",3.29,3.43,3.17,3.31,1887900.0],["2025-09-05",3.35,3.37,3.0,3.23,1892300.0],["2025-09-08",3.25,3.48,3.12,3.37,2138300.0],["2025-09-09",3.55,3.69,3.406,3.69,2283000.0],["2025-09-10",3.69,3.71,3.4,3.45,1259700.0],["2025-09-11",3.47,3.57,3.4,3.46,781300.0],["2025-09-12",3.44,3.44,3.11,3.125,1103700.0],["2025-09-15",3.15,3.15,2.8,2.87,2865900.0],["2025-09-16",2.84,2.91,2.76,2.77,1705100.0],["2025-09-17",2.82,3.005,2.735,2.85,1970600.0],["2025-09-18",2.87,2.93,2.8,2.91,851100.0],["2025-09-19",2.93,2.98,2.76,2.78,1378400.0],["2025-09-22",2.75,2.88,2.665,2.84,919800.0],["2025-09-23",2.84,2.889,2.68,2.75,1088400.0],["2025-09-24",2.75,2.88,2.69,2.79,721800.0],["2025-09-25",2.75,2.79,2.575,2.67,1279000.0],["2025-09-26",2.67,2.74,2.63,2.71,738500.0],["2025-09-29",2.75,2.788,2.637,2.66,1017900.0],["2025-09-30",2.66,2.74,2.58,2.73,837100.0],["2025-10-01",2.7,2.78,2.62,2.72,984100.0],["2025-10-02",2.73,2.735,2.58,2.67,1351800.0],["2025-10-03",2.69,3.01,2.69,2.85,1454500.0],["2025-10-06",2.89,2.985,2.81,2.83,817600.0],["2025-10-07",2.85,2.97,2.83,2.91,667000.0],["2025-10-08",2.91,2.985,2.865,2.97,695500.0],["2025-10-09",3.01,3.015,2.885,2.94,581600.0],["2025-10-10",2.94,2.95,2.77,2.79,1072100.0],["2025-10-13",2.84,2.91,2.75,2.76,1577100.0],["2025-10-14",2.72,2.98,2.645,2.89,1648000.0],["2025-10-15",2.96,3.21,2.955,3.04,2248500.0],["2025-10-16",3.075,3.15,2.88,2.88,1050000.0],["2025-10-17",2.86,2.94,2.68,2.69,941800.0],["2025-10-20",2.72,2.82,2.605,2.73,1108700.0],["2025-10-21",2.72,2.96,2.67,2.88,1099000.0],["2025-10-22",2.89,2.97,2.8,2.93,827600.0],["2025-10-23",2.95,3.01,2.91,2.96,562400.0],["2025-10-24",3.01,3.23,3.0,3.12,1082300.0],["2025-10-27",3.14,3.167,3.0,3.09,799600.0],["2025-10-28",3.08,3.135,3.025,3.1,702400.0],["2025-10-29",3.1,3.1,2.89,2.9,799300.0],["2025-10-30",2.91,3.046,2.68,2.7,1310000.0],["2025-10-31",2.69,2.745,2.61,2.65,973800.0],["2025-11-03",2.84,2.87,2.685,2.77,1520800.0],["2025-11-04",2.38,3.09,2.38,2.87,6894900.0],["2025-11-05",2.86,2.93,2.61,2.74,2505200.0],["2025-11-06",2.69,2.76,2.45,2.52,2457000.0],["2025-11-07",2.46,2.52,2.225,2.28,2376900.0],["2025-11-10",2.35,2.35,2.09,2.14,2027400.0],["2025-11-11",2.12,2.22,2.01,2.2,1580700.0],["2025-11-12",2.18,2.22,2.1,2.16,887500.0],["2025-11-13",2.13,2.16,1.972,2.04,1527600.0],["2025-11-14",1.95,2.04,1.9,1.99,1569000.0],["2025-11-17",1.99,2.03,1.49,1.65,7896900.0],["2025-11-18",1.59,1.65,1.39,1.495,6777200.0],["2025-11-19",1.44,1.525,1.29,1.49,3698200.0],["2025-11-20",1.5,1.53,1.25,1.3,2273100.0],["2025-11-21",1.29,1.36,1.25,1.31,1346100.0],["2025-11-24",1.3,1.33,1.25,1.27,1129900.0],["2025-11-25",1.26,1.385,1.26,1.37,1255500.0],["2025-11-26",1.37,1.41,1.33,1.39,995900.0],["2025-11-28",1.43,1.53,1.405,1.49,1063300.0],["2025-12-01",1.49,1.53,1.4,1.42,1569000.0],["2025-12-02",1.4,1.43,1.32,1.32,1586900.0],["2025-12-03",1.33,1.395,1.28,1.34,912200.0],["2025-12-04",1.34,1.505,1.32,1.45,858300.0],["2025-12-05",1.47,1.49,1.335,1.35,668000.0],["2025-12-08",1.36,1.37,1.265,1.3,730000.0],["2025-12-09",1.28,1.365,1.28,1.29,522000.0],["2025-12-10",1.3,1.355,1.275,1.33,651400.0],["2025-12-11",1.33,1.39,1.32,1.37,551500.0],["2025-12-12",1.36,1.595,1.343,1.52,2685200.0],["2025-12-15",1.54,1.79,1.43,1.76,3480200.0],["2025-12-16",1.76,1.76,1.6,1.65,1684500.0],["2025-12-17",1.64,1.67,1.481,1.54,1467800.0],["2025-12-18",1.55,1.59,1.4,1.415,849100.0],["2025-12-19",1.42,1.47,1.36,1.4,1055700.0],["2025-12-22",1.4,1.64,1.4,1.54,1117200.0],["2025-12-23",1.53,1.54,1.425,1.43,864700.0],["2025-12-24",1.44,1.47,1.34,1.42,1214400.0],["2025-12-26",1.42,1.43,1.36,1.42,978600.0],["2025-12-29",1.42,1.43,1.26,1.38,2281000.0],["2025-12-30",1.36,1.44,1.33,1.41,579200.0],["2025-12-31",1.38,1.41,1.35,1.38,570400.0],["2026-01-02",1.38,1.5,1.38,1.44,800600.0],["2026-01-05",1.45,1.47,1.34,1.41,1805200.0],["2026-01-06",1.4,1.7,1.4,1.69,1842700.0],["2026-01-07",1.68,1.87,1.591,1.81,2443700.0],["2026-01-08",1.81,2.049,1.795,1.96,1649200.0],["2026-01-09",1.98,2.125,1.91,2.07,2640200.0],["2026-01-12",2.07,2.1,1.9,1.98,1509400.0],["2026-01-13",1.98,2.04,1.725,1.8,2033900.0],["2026-01-14",1.79,1.851,1.74,1.77,494000.0],["2026-01-15",1.78,1.915,1.75,1.81,1781800.0],["2026-01-16",1.81,1.965,1.8,1.9,854800.0],["2026-01-20",1.84,2.03,1.8,1.935,1169500.0],["2026-01-21",1.98,2.03,1.91,1.99,635900.0],["2026-01-22",2.02,2.24,1.99,2.2,1664600.0],["2026-01-23",2.25,2.31,2.11,2.13,1613800.0],["2026-01-26",2.12,2.27,2.05,2.21,1237500.0],["2026-01-27",2.17,2.29,2.122,2.24,1309600.0],["2026-01-28",2.22,2.27,2.07,2.12,915100.0],["2026-01-29",2.11,2.25,2.02,2.2,767300.0],["2026-01-30",2.14,2.25,2.06,2.09,831400.0],["2026-02-02",2.0,2.07,1.96,1.99,599700.0],["2026-02-03",1.98,2.005,1.715,1.82,1734200.0],["2026-02-04",1.81,1.82,1.36,1.55,3700300.0],["2026-02-05",1.5,1.521,1.36,1.42,1930700.0],["2026-02-06",1.44,1.6,1.44,1.56,1773900.0],["2026-02-09",1.56,1.56,1.41,1.49,959600.0],["2026-02-10",1.52,1.61,1.45,1.46,8845600.0],["2026-02-11",1.87,2.13,1.66,1.8,22192700.0],["2026-02-12",1.8,1.819,1.555,1.58,3861500.0],["2026-02-13",1.59,1.629,1.39,1.42,1972400.0],["2026-02-17",1.43,1.53,1.37,1.43,1925500.0],["2026-02-18",1.42,1.48,1.33,1.38,1481100.0],["2026-02-19",1.39,1.4,1.3,1.34,1825500.0],["2026-02-20",1.33,1.36,1.28,1.29,1176200.0],["2026-02-23",1.26,1.29,1.202,1.24,1280700.0],["2026-02-24",1.21,1.305,1.21,1.27,727300.0],["2026-02-25",1.3,1.39,1.27,1.34,1118200.0],["2026-02-26",1.35,1.425,1.31,1.42,884300.0],["2026-02-27",1.4,1.425,1.3,1.34,1002000.0],["2026-03-02",1.3,1.339,1.25,1.29,764300.0],["2026-03-03",1.19,1.32,1.17,1.27,928200.0],["2026-03-04",1.27,1.395,1.27,1.33,621000.0],["2026-03-05",1.36,1.455,1.35,1.41,1020800.0],["2026-03-06",1.38,1.415,1.344,1.38,450100.0],["2026-03-09",1.36,1.39,1.26,1.32,1225500.0],["2026-03-10",1.32,1.335,1.201,1.22,1065300.0],["2026-03-11",1.24,1.315,1.23,1.29,521600.0],["2026-03-12",1.26,1.28,1.23,1.27,616600.0],["2026-03-13",1.29,1.35,1.265,1.295,540700.0],["2026-03-16",1.35,1.44,1.322,1.36,1288100.0],["2026-03-17",1.215,1.328,0.8,1.225,8650700.0],["2026-03-18",1.2,1.41,1.15,1.35,3653800.0],["2026-03-19",1.31,1.52,1.195,1.515,3782200.0],["2026-03-20",1.53,1.54,1.35,1.45,2028600.0],["2026-03-23",1.46,1.65,1.44,1.6,3014300.0],["2026-03-24",1.59,1.59,1.44,1.455,727300.0],["2026-03-25",1.48,1.5,1.37,1.4,883900.0],["2026-03-26",1.37,1.46,1.33,1.33,966200.0],["2026-03-27",1.32,1.48,1.255,1.29,3849600.0],["2026-03-30",1.3,1.35,1.205,1.27,3521300.0],["2026-03-31",1.33,1.485,1.328,1.45,1419200.0],["2026-04-01",1.5,1.605,1.48,1.49,1993500.0],["2026-04-02",1.43,1.54,1.405,1.52,1052100.0],["2026-04-06",1.51,1.815,1.5,1.76,6635100.0],["2026-04-07",1.74,1.81,1.5,1.58,3639900.0],["2026-04-08",1.69,1.713,1.42,1.51,2439200.0],["2026-04-09",1.51,1.515,1.37,1.38,1596200.0],["2026-04-10",1.4,1.4,1.26,1.35,2091000.0],["2026-04-13",1.35,1.43,1.305,1.39,1867700.0],["2026-04-14",1.39,1.499,1.38,1.43,1217200.0],["2026-04-15",1.4,1.49,1.365,1.39,1809900.0],["2026-04-16",1.4,1.449,1.34,1.4,1307000.0],["2026-04-17",1.42,1.505,1.39,1.42,1133100.0],["2026-04-20",1.5,1.61,1.49,1.58,3124900.0],["2026-04-21",1.63,1.683,1.47,1.5,2103200.0],["2026-04-22",1.51,1.625,1.43,1.59,2379300.0],["2026-04-23",1.63,1.73,1.565,1.69,1968300.0],["2026-04-24",1.68,1.695,1.62,1.68,634900.0],["2026-04-27",1.69,1.755,1.655,1.69,1011600.0],["2026-04-28",1.68,1.69,1.574,1.64,986800.0],["2026-04-29",1.66,1.71,1.61,1.7,1871200.0],["2026-04-30",1.7,1.955,1.68,1.94,2146200.0],["2026-05-01",1.97,2.135,1.94,2.02,3855700.0],["2026-05-04",2.02,2.105,2.0,2.02,2159700.0],["2026-05-05",2.07,2.475,2.01,2.17,5807300.0],["2026-05-06",2.16,2.19,1.88,1.91,2414700.0],["2026-05-07",1.91,1.993,1.69,1.84,1826100.0],["2026-05-08",1.84,1.84,1.64,1.655,2989300.0],["2026-05-11",1.66,1.66,1.5,1.505,2099200.0],["2026-05-12",1.476,1.5,1.25,1.27,5093200.0],["2026-05-13",1.46,1.6,1.37,1.51,3292200.0],["2026-05-14",1.5,1.5,1.29,1.3,5338900.0],["2026-05-15",1.26,1.36,1.26,1.28,2489200.0],["2026-05-18",1.27,1.29,1.175,1.18,4104100.0],["2026-05-19",1.17,1.225,1.115,1.18,3231300.0],["2026-05-20",1.2,1.245,1.145,1.19,3960300.0],["2026-05-21",1.19,1.215,1.16,1.19,2284600.0],["2026-05-22",1.19,1.28,1.19,1.2,2586500.0],["2026-05-26",1.22,1.25,1.18,1.22,3082600.0],["2026-05-27",1.23,1.275,1.2,1.22,2068700.0],["2026-05-28",1.23,1.56,1.21,1.54,3478600.0],["2026-05-29",1.55,1.59,1.46,1.54,1597200.0],["2026-06-01",1.52,1.74,1.52,1.67,2537900.0],["2026-06-02",1.67,1.69,1.56,1.56,1117900.0],["2026-06-03",1.48,1.482,1.315,1.39,1833300.0],["2026-06-04",1.385,1.49,1.38,1.46,1048900.0],["2026-06-05",1.44,1.453,1.25,1.29,2009900.0],["2026-06-08",1.32,1.36,1.25,1.28,1229700.0],["2026-06-09",1.26,1.315,1.215,1.24,1275100.0],["2026-06-10",1.25,1.3,1.23,1.24,493800.0],["2026-06-11",1.24,1.33,1.21,1.31,681700.0],["2026-06-12",1.32,1.37,1.285,1.33,916000.0],["2026-06-15",1.37,1.389,1.265,1.27,1228300.0],["2026-06-16",1.27,1.3,1.2,1.2,1892000.0],["2026-06-17",1.21,1.275,1.19,1.21,1676900.0],["2026-06-18",1.23,1.298,1.2,1.23,1653900.0],["2026-06-22",1.25,1.269,1.19,1.2,765800.0],["2026-06-23",1.18,1.24,1.17,1.22,388200.0],["2026-06-24",1.23,1.365,1.23,1.26,1130300.0],["2026-06-25",1.28,1.315,1.25,1.27,703700.0],["2026-06-26",1.26,1.365,1.21,1.34,6221700.0],["2026-06-29",1.34,1.56,1.33,1.36,1559100.0],["2026-06-30",1.36,1.4,1.285,1.3,468600.0],["2026-07-01",1.28,1.375,1.28,1.35,401700.0],["2026-07-02",1.37,1.41,1.33,1.41,617500.0],["2026-07-06",1.42,1.605,1.415,1.56,1740700.0],["2026-07-07",1.55,1.575,1.44,1.55,989200.0],["2026-07-08",1.49,1.57,1.46,1.54,825100.0],["2026-07-09",1.52,1.7,1.51,1.66,1342200.0],["2026-07-10",1.66,1.825,1.535,1.76,2071500.0],["2026-07-13",1.71,1.85,1.705,1.79,1623300.0],["2026-07-14",1.76,1.82,1.665,1.77,1076700.0],["2026-07-15",1.77,1.96,1.77,1.84,1582200.0],["2026-07-16",1.93,2.33,1.7,1.78,11882800.0],["2026-07-17",1.74,1.88,1.56,1.62,3140522.0],["2026-07-20",1.68,2.13,1.68,2.02,6996239.369535],["2026-07-21",1.98,2.025,1.86,1.88,2849873.105391],["2026-07-22",1.88,1.94,1.835,1.93,824287.239587],["2026-07-23",1.88,1.99,1.83,1.88,1095886.260491],["2026-07-30",1.84,1.98,1.84,1.97,759757.553861],["2026-07-31",1.98,2.095,1.9103,1.98,1153290.229428],["2026-08-03",2.01,2.21,2,2.16,1302923.120949],["2026-08-04",2.095,2.33,2.062,2.3,2290837.635117],["2026-08-05",2.32,2.43,2.215,2.35,1446397.438604],["2026-08-06",2.35,2.35,2.21,2.25,782203.042052],["2026-08-07",2.28,2.415,2.26,2.38,1016025.26002],["2026-08-10",2.34,2.38,1.99,2.17,3383910.194329],["2026-08-11",2.735,3.44,2.71,3.19,29110518.78016],["2026-08-12",3.18,3.44,3.07,3.21,4339529.463534],["2026-08-13",3.17,3.43,3,3.03,4148060.468034],["2026-08-14",3.06,3.305,2.95,3.3,1963521.625896]]}