{"t":"SVRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-28",7.5,9.9,7.5,8.76,73200.0],["2017-05-01",9.5,9.5,7.55,8.02,154200.0],["2017-05-02",8.51,9.4,7.5,7.841,106200.0],["2017-05-03",7.98,8.0,6.12,6.47,368000.0],["2017-05-04",6.45,6.45,5.21,5.77,306000.0],["2017-05-05",5.71,5.96,5.6,5.6,214000.0],["2017-05-08",5.81,6.47,5.64,5.96,216900.0],["2017-05-09",6.0,6.154,5.65,5.93,135600.0],["2017-05-10",5.93,6.061,5.51,5.58,204100.0],["2017-05-11",5.57,5.61,5.1,5.44,174800.0],["2017-05-12",5.21,5.6,5.21,5.52,66600.0],["2017-05-15",5.3,5.74,5.3,5.62,114500.0],["2017-05-16",5.7,5.7,5.421,5.56,71600.0],["2017-05-17",5.55,5.6,5.2,5.27,78300.0],["2017-05-18",5.3,5.5,5.11,5.18,77200.0],["2017-05-19",5.35,5.36,5.21,5.3,67700.0],["2017-05-22",5.35,5.44,5.19,5.35,41900.0],["2017-05-23",5.33,5.39,5.19,5.26,28300.0],["2017-05-24",5.24,5.29,5.12,5.28,57000.0],["2017-05-25",5.25,5.35,5.11,5.13,100800.0],["2017-05-26",5.23,5.234,4.6,5.14,171900.0],["2017-05-30",5.14,5.14,4.944,5.0,76200.0],["2017-05-31",5.0,5.04,4.61,4.71,74300.0],["2017-06-01",4.64,5.25,4.64,5.16,144600.0],["2017-06-02",4.65,4.88,4.65,4.87,672200.0],["2017-06-05",4.8,4.95,4.8,4.94,65900.0],["2017-06-06",4.92,4.93,4.8,4.82,46900.0],["2017-06-07",5.1,5.786,5.02,5.05,456200.0],["2017-06-08",5.12,5.63,5.12,5.49,186000.0],["2017-06-09",5.59,6.71,5.38,6.16,451700.0],["2017-06-12",6.1,6.5,5.93,6.16,165100.0],["2017-06-13",6.3,6.405,6.0,6.06,92300.0],["2017-06-14",6.39,6.39,6.05,6.1,58100.0],["2017-06-15",6.1,6.1,5.93,5.98,86400.0],["2017-06-16",5.99,6.13,5.95,6.0,102800.0],["2017-06-19",5.97,6.09,5.75,6.0,59700.0],["2017-06-20",6.05,6.1,5.9,6.05,64500.0],["2017-06-21",6.26,6.26,5.96,6.11,44600.0],["2017-06-22",6.17,6.5,6.11,6.41,104700.0],["2017-06-23",6.4,7.23,6.37,6.82,169800.0],["2017-06-26",6.78,7.19,6.78,6.81,80400.0],["2017-06-27",6.841,6.93,6.5,6.64,81100.0],["2017-06-28",6.7,7.15,6.45,6.57,55800.0],["2017-06-29",6.57,6.57,6.16,6.24,154700.0],["2017-06-30",6.2,6.364,5.88,5.88,74400.0],["2017-07-03",5.91,6.15,5.91,5.95,27400.0],["2017-07-05",5.95,6.0,5.597,5.85,82600.0],["2017-07-06",5.79,5.9,5.665,5.68,31200.0],["2017-07-07",5.96,5.96,5.6,5.68,82200.0],["2017-07-10",5.65,5.7,5.5,5.51,48500.0],["2017-07-11",6.15,6.17,5.685,6.04,119200.0],["2017-07-12",6.41,6.527,6.117,6.31,107100.0],["2017-07-13",6.34,6.51,6.11,6.18,46200.0],["2017-07-14",6.15,6.42,6.1,6.2,44000.0],["2017-07-17",6.2,6.23,5.81,5.9,66500.0],["2017-07-18",5.99,5.99,5.65,5.84,30600.0],["2017-07-19",5.91,5.95,5.8,5.9,24500.0],["2017-07-20",5.81,6.18,5.79,6.01,46700.0],["2017-07-21",6.15,6.15,5.745,5.95,23200.0],["2017-07-24",5.77,6.0,5.77,5.95,40800.0],["2017-07-25",5.96,6.0,5.871,5.92,31600.0],["2017-07-26",5.87,5.94,5.8,5.92,33000.0],["2017-07-27",5.85,5.96,5.802,5.85,31400.0],["2017-07-28",5.92,5.92,5.67,5.78,27000.0],["2017-07-31",5.76,5.795,5.6,5.73,19000.0],["2017-08-01",5.66,5.76,5.6,5.76,26500.0],["2017-08-02",5.79,5.87,5.56,5.81,26400.0],["2017-08-03",5.659,5.85,5.659,5.85,17500.0],["2017-08-04",5.77,6.15,5.71,6.1,36000.0],["2017-08-07",5.92,6.24,5.92,6.2,89200.0],["2017-08-08",6.01,6.16,5.88,6.0,21000.0],["2017-08-09",6.25,6.25,5.809,5.86,25500.0],["2017-08-10",5.86,5.99,5.75,5.78,16200.0],["2017-08-11",5.97,5.97,5.602,5.67,22200.0],["2017-08-14",6.0,6.0,5.66,5.75,24200.0],["2017-08-15",5.75,5.84,5.67,5.7,18400.0],["2017-08-16",5.7,5.82,5.6,5.68,27500.0],["2017-08-17",5.72,5.88,5.57,5.57,17800.0],["2017-08-18",5.57,5.72,5.5,5.5,20400.0],["2017-08-21",5.58,5.58,5.32,5.49,25400.0],["2017-08-22",5.45,5.45,5.1,5.33,46200.0],["2017-08-23",5.07,5.29,5.07,5.1,41000.0],["2017-08-24",5.07,5.23,5.07,5.13,17800.0],["2017-08-25",5.35,5.35,5.2,5.3,13600.0],["2017-08-28",5.3,5.49,5.28,5.39,21300.0],["2017-08-29",5.39,5.585,5.36,5.41,16300.0],["2017-08-30",5.37,5.451,5.32,5.36,11100.0],["2017-08-31",5.4,5.63,5.25,5.25,40300.0],["2017-09-01",5.25,5.3,5.2,5.24,25000.0],["2017-09-05",5.26,5.68,5.26,5.63,104500.0],["2017-09-06",5.69,6.4,5.61,6.05,123000.0],["2017-09-07",6.05,6.5,6.05,6.45,64600.0],["2017-09-08",6.499,6.88,6.35,6.8,103300.0],["2017-09-11",7.19,7.5,6.811,7.16,208100.0],["2017-09-12",7.24,7.69,7.14,7.58,213900.0],["2017-09-13",7.7,8.339,7.61,8.03,232900.0],["2017-09-14",8.13,9.69,7.881,9.4,424200.0],["2017-09-15",9.8,9.85,8.55,8.55,547900.0],["2017-09-18",8.43,8.49,7.68,8.49,323600.0],["2017-09-19",8.39,8.95,8.13,8.71,116100.0],["2017-09-20",8.94,8.94,8.435,8.84,112600.0],["2017-09-21",8.73,9.5,8.37,9.47,180200.0],["2017-09-22",9.93,10.0,9.31,9.55,523700.0],["2017-09-25",9.5,9.5,8.97,9.24,139100.0],["2017-09-26",9.5,9.5,8.915,9.24,84000.0],["2017-09-27",9.69,9.78,9.1,9.22,135800.0],["2017-09-28",9.29,9.74,8.61,9.21,170200.0],["2017-09-29",9.1,9.45,9.0,9.35,85400.0],["2017-10-02",9.23,9.45,8.92,9.36,102300.0],["2017-10-03",9.36,9.45,9.061,9.45,64800.0],["2017-10-04",9.41,9.5,9.33,9.45,91100.0],["2017-10-05",9.32,9.55,9.32,9.5,76100.0],["2017-10-06",9.51,9.55,9.348,9.49,56600.0],["2017-10-09",9.45,9.46,8.75,9.08,55400.0],["2017-10-10",9.13,9.36,9.04,9.24,44100.0],["2017-10-11",9.25,9.32,9.136,9.32,44800.0],["2017-10-12",9.11,9.35,9.1,9.32,58000.0],["2017-10-13",9.35,9.49,9.15,9.38,84900.0],["2017-10-16",9.36,9.403,8.81,9.37,51800.0],["2017-10-17",9.3,9.32,9.02,9.32,33900.0],["2017-10-18",9.24,9.24,8.84,8.99,71100.0],["2017-10-19",9.0,9.0,8.35,8.69,109300.0],["2017-10-20",8.61,8.69,8.28,8.49,79400.0],["2017-10-23",8.51,9.09,8.49,9.02,76100.0],["2017-10-24",8.99,9.28,8.99,9.21,89400.0],["2017-10-25",7.98,8.713,7.85,8.26,806900.0],["2017-10-26",8.29,8.9,8.21,8.7,190700.0],["2017-10-27",8.55,8.64,8.31,8.6,111900.0],["2017-10-30",8.6,9.35,8.54,9.28,181800.0],["2017-10-31",9.32,9.32,9.1,9.31,86100.0],["2017-11-01",9.27,9.27,9.1,9.23,67800.0],["2017-11-02",9.3,9.4,9.109,9.25,259900.0],["2017-11-03",9.25,9.43,9.1,9.42,159400.0],["2017-11-06",9.36,9.36,9.17,9.32,86100.0],["2017-11-07",9.27,9.5,9.12,9.46,104100.0],["2017-11-08",9.5,9.5,9.28,9.35,138000.0],["2017-11-09",9.5,9.54,8.44,9.05,320400.0],["2017-11-10",9.12,9.72,8.84,9.53,125400.0],["2017-11-13",9.54,10.0,9.54,9.88,140000.0],["2017-11-14",9.94,10.85,9.78,10.66,285600.0],["2017-11-15",10.72,11.44,10.59,11.18,174500.0],["2017-11-16",11.4,12.17,11.3,11.66,294100.0],["2017-11-17",11.74,11.99,10.98,11.22,467400.0],["2017-11-20",11.24,11.71,10.971,11.44,199500.0],["2017-11-21",11.51,12.12,11.46,11.79,123400.0],["2017-11-22",11.84,11.99,11.5,11.87,172200.0],["2017-11-24",11.85,12.35,11.75,11.91,84200.0],["2017-11-27",11.91,12.29,11.78,11.98,197900.0],["2017-11-28",12.0,12.38,11.81,12.2,200300.0],["2017-11-29",12.5,12.89,12.48,12.72,179500.0],["2017-11-30",12.78,13.0,12.618,12.95,101600.0],["2017-12-01",13.0,13.5,12.4,13.49,124900.0],["2017-12-04",13.56,14.0,13.0,13.05,132900.0],["2017-12-05",13.13,13.33,12.56,12.78,186100.0],["2017-12-06",12.71,13.24,12.59,13.14,65200.0],["2017-12-07",13.13,13.63,13.13,13.5,106100.0],["2017-12-08",13.54,14.23,13.5,14.12,92200.0],["2017-12-11",14.24,15.26,14.24,14.49,183900.0],["2017-12-12",14.65,14.98,14.4,14.53,121500.0],["2017-12-13",14.5,15.687,14.48,15.32,200500.0],["2017-12-14",15.28,15.47,14.92,15.01,201300.0],["2017-12-15",15.09,15.3,14.99,15.21,844100.0],["2017-12-18",15.5,16.24,15.47,15.88,190300.0],["2017-12-19",15.86,16.86,15.5,16.76,200700.0],["2017-12-20",16.91,17.187,16.27,16.39,135300.0],["2017-12-21",16.45,16.71,16.16,16.18,91600.0],["2017-12-22",16.11,16.505,16.11,16.3,107300.0],["2017-12-26",16.16,16.49,15.061,15.23,165500.0],["2017-12-27",15.24,15.25,13.62,14.57,335100.0],["2017-12-28",14.39,15.12,14.17,14.93,96000.0],["2017-12-29",15.0,15.135,14.727,14.84,100600.0],["2018-01-02",14.98,15.09,14.69,14.87,97200.0],["2018-01-03",15.0,15.54,14.88,14.95,211600.0],["2018-01-04",15.04,15.205,14.87,14.92,137600.0],["2018-01-05",14.85,14.99,14.475,14.49,179900.0],["2018-01-08",14.69,14.69,13.95,14.01,193100.0],["2018-01-09",13.92,14.18,13.5,13.8,188800.0],["2018-01-10",13.54,13.54,13.0,13.33,154900.0],["2018-01-11",13.4,13.4,12.194,13.05,399700.0],["2018-01-12",13.0,13.467,12.61,13.05,143300.0],["2018-01-16",13.09,13.156,12.19,12.21,209700.0],["2018-01-17",12.19,12.33,11.351,11.94,296900.0],["2018-01-18",12.03,12.805,11.66,12.68,187900.0],["2018-01-19",12.75,13.26,12.12,13.0,170900.0],["2018-01-22",13.06,13.58,12.911,13.04,199700.0],["2018-01-23",13.07,13.36,12.82,12.94,170200.0],["2018-01-24",12.88,12.92,12.36,12.7,213000.0],["2018-01-25",12.64,13.182,12.5,12.63,117900.0],["2018-01-26",12.59,12.59,11.8,11.87,125300.0],["2018-01-29",11.75,11.98,11.49,11.59,289900.0],["2018-01-30",11.56,11.79,11.01,11.69,150000.0],["2018-01-31",11.69,11.9,11.48,11.86,139500.0],["2018-02-01",11.75,12.0,11.75,11.86,67300.0],["2018-02-02",11.76,11.76,11.29,11.45,120600.0],["2018-02-05",11.38,11.568,11.211,11.31,106500.0],["2018-02-06",11.14,11.99,11.14,11.77,158600.0],["2018-02-07",11.85,12.07,11.64,11.81,137500.0],["2018-02-08",11.79,11.944,11.33,11.6,101300.0],["2018-02-09",11.72,11.84,11.08,11.7,148900.0],["2018-02-12",11.78,12.37,11.76,11.85,199800.0],["2018-02-13",11.85,12.53,11.77,12.5,126400.0],["2018-02-14",12.37,13.708,12.09,13.41,193000.0],["2018-02-15",13.71,13.95,12.21,12.7,262000.0],["2018-02-16",12.61,12.62,12.14,12.39,206700.0],["2018-02-20",12.34,12.58,11.85,11.93,94400.0],["2018-02-21",11.99,12.481,11.31,11.39,156800.0],["2018-02-22",11.5,11.78,11.27,11.34,94700.0],["2018-02-23",11.43,11.51,11.04,11.51,116900.0],["2018-02-26",11.51,11.85,11.25,11.57,84500.0],["2018-02-27",11.52,11.87,11.1,11.13,155000.0],["2018-02-28",11.15,11.44,11.1,11.12,137700.0],["2018-03-01",11.1,11.29,10.37,11.05,211700.0],["2018-03-02",11.01,11.509,10.88,11.28,113600.0],["2018-03-05",11.23,11.74,11.15,11.46,135700.0],["2018-03-06",11.42,11.7,11.055,11.23,169900.0],["2018-03-07",11.19,11.438,10.92,11.33,193100.0],["2018-03-08",11.39,11.56,11.05,11.26,174100.0],["2018-03-09",11.29,11.29,10.81,10.98,202100.0],["2018-03-12",9.8,11.599,9.43,10.55,539000.0],["2018-03-13",9.8,11.599,9.8,10.53,168100.0],["2018-03-14",10.56,10.98,10.51,10.52,130600.0],["2018-03-15",11.25,11.25,9.97,10.06,182600.0],["2018-03-16",10.1,10.31,9.6,10.17,511700.0],["2018-03-19",10.09,10.47,9.865,10.42,166700.0],["2018-03-20",10.41,10.61,10.23,10.4,78800.0],["2018-03-21",10.37,10.67,10.1,10.16,123300.0],["2018-03-22",10.08,10.45,10.0,10.06,126400.0],["2018-03-23",10.09,10.12,10.01,10.12,98800.0],["2018-03-26",10.18,10.18,9.82,9.94,119800.0],["2018-03-27",9.91,9.96,9.2,9.25,189400.0],["2018-03-28",9.24,9.3,8.62,8.99,180300.0],["2018-03-29",8.96,9.365,8.9,9.2,127600.0],["2018-04-02",9.18,9.41,8.66,8.93,203600.0],["2018-04-03",8.98,9.25,8.71,8.82,127400.0],["2018-04-04",8.72,9.02,8.48,8.87,166100.0],["2018-04-05",8.92,9.18,8.75,8.81,117400.0],["2018-04-06",8.77,8.87,8.51,8.61,87900.0],["2018-04-09",8.76,9.0,8.607,8.67,141200.0],["2018-04-10",8.72,9.308,8.715,9.08,161100.0],["2018-04-11",9.06,9.61,9.06,9.26,92900.0],["2018-04-12",9.22,9.49,9.005,9.42,170500.0],["2018-04-13",9.47,9.65,9.1,9.22,86500.0],["2018-04-16",9.26,9.28,8.905,9.19,89300.0],["2018-04-17",9.24,9.66,9.11,9.51,111400.0],["2018-04-18",9.48,9.65,9.25,9.39,82400.0],["2018-04-19",9.37,9.59,9.04,9.13,92400.0],["2018-04-20",9.16,9.35,9.068,9.17,53000.0],["2018-04-23",9.19,9.32,9.08,9.27,97900.0],["2018-04-24",9.29,9.31,8.81,8.95,106800.0],["2018-04-25",8.95,8.975,8.57,8.63,123000.0],["2018-04-26",8.64,9.06,8.6,8.99,88600.0],["2018-04-27",9.01,9.13,8.945,9.02,99200.0],["2018-04-30",9.03,9.3,8.95,9.26,70200.0],["2018-05-01",9.25,9.59,9.2,9.48,82000.0],["2018-05-02",9.45,9.74,9.36,9.61,79300.0],["2018-05-03",9.57,9.63,9.37,9.42,52400.0],["2018-05-04",9.39,9.74,9.39,9.63,77300.0],["2018-05-07",9.62,9.98,9.62,9.76,90700.0],["2018-05-08",9.75,10.0,9.59,9.93,70900.0],["2018-05-09",9.92,10.0,9.545,9.79,71700.0],["2018-05-10",9.4,9.83,9.15,9.35,122400.0],["2018-05-11",9.37,9.7,9.22,9.66,86800.0],["2018-05-14",9.7,9.775,9.41,9.46,78400.0],["2018-05-15",9.44,9.69,9.2,9.5,65900.0],["2018-05-16",9.48,9.53,9.32,9.41,118300.0],["2018-05-17",9.35,9.55,9.07,9.35,137600.0],["2018-05-18",9.3,9.43,9.01,9.13,87400.0],["2018-05-21",9.18,9.18,8.75,8.93,84500.0],["2018-05-22",9.21,9.21,8.77,8.8,93500.0],["2018-05-23",8.77,8.96,8.51,8.56,102000.0],["2018-05-24",8.54,8.7,8.41,8.55,80600.0],["2018-05-25",8.99,9.1,8.7,8.88,133800.0],["2018-05-29",9.2,10.52,9.2,10.44,714700.0],["2018-05-30",10.49,11.23,10.11,10.87,275000.0],["2018-05-31",10.95,11.19,10.05,10.12,187300.0],["2018-06-01",10.15,10.199,9.64,9.69,113300.0],["2018-06-04",9.73,10.0,9.26,9.42,84400.0],["2018-06-05",9.46,9.59,9.225,9.56,79700.0],["2018-06-06",9.57,9.79,9.45,9.71,97300.0],["2018-06-07",9.7,9.76,9.3,9.42,86400.0],["2018-06-08",10.85,12.68,10.61,11.41,1146500.0],["2018-06-11",11.77,12.33,11.15,11.43,472800.0],["2018-06-12",11.5,12.28,11.04,11.96,343100.0],["2018-06-13",11.8,12.2,11.685,12.11,182000.0],["2018-06-14",12.09,12.58,12.09,12.47,243400.0],["2018-06-15",12.5,13.5,12.5,13.23,563900.0],["2018-06-18",13.18,13.531,12.69,13.46,259500.0],["2018-06-19",13.29,13.58,12.86,13.52,281600.0],["2018-06-20",13.57,14.06,13.21,13.76,426900.0],["2018-06-21",13.68,13.799,11.56,12.26,549400.0],["2018-06-22",12.34,12.34,11.51,12.19,3183300.0],["2018-06-25",12.2,12.67,12.01,12.13,320300.0],["2018-06-26",12.14,12.2,11.42,11.6,291400.0],["2018-06-27",11.6,11.82,11.23,11.24,332500.0],["2018-06-28",11.11,11.32,10.87,11.31,450100.0],["2018-06-29",11.4,11.5,11.17,11.32,286700.0],["2018-07-02",11.17,11.83,11.15,11.81,169600.0],["2018-07-03",11.9,12.2,11.77,12.0,118300.0],["2018-07-05",12.03,12.54,11.98,12.53,173500.0],["2018-07-06",12.48,12.68,11.96,12.25,179600.0],["2018-07-09",12.29,12.57,12.04,12.42,105300.0],["2018-07-10",12.47,12.6,12.27,12.45,124100.0],["2018-07-11",12.35,12.74,12.27,12.48,85000.0],["2018-07-12",12.52,12.7,12.16,12.67,105200.0],["2018-07-13",12.66,12.88,12.62,12.72,101400.0],["2018-07-16",12.72,12.72,12.1,12.34,121100.0],["2018-07-17",12.34,12.6,12.29,12.49,59100.0],["2018-07-18",12.47,12.64,12.19,12.32,129900.0],["2018-07-19",12.34,12.84,12.24,12.69,181800.0],["2018-07-20",12.66,13.2,12.53,12.59,147600.0],["2018-07-23",12.71,13.249,12.59,12.7,132900.0],["2018-07-24",12.7,13.05,12.65,12.75,111200.0],["2018-07-25",12.7,13.1,12.7,12.87,99000.0],["2018-07-26",11.62,11.89,11.12,11.51,1192500.0],["2018-07-27",11.62,12.01,11.4,11.875,303400.0],["2018-07-30",11.84,11.84,10.68,11.21,416600.0],["2018-07-31",11.09,11.55,10.755,11.01,253900.0],["2018-08-01",11.0,11.44,10.76,11.25,157900.0],["2018-08-02",11.18,11.44,11.06,11.26,99700.0],["2018-08-03",11.18,11.48,11.04,11.16,145600.0],["2018-08-06",11.2,11.82,11.15,11.5,184800.0],["2018-08-07",11.51,11.85,11.3,11.5,267200.0],["2018-08-08",11.48,11.64,11.18,11.44,135800.0],["2018-08-09",11.44,11.61,11.248,11.52,167700.0],["2018-08-10",10.91,11.4,10.705,11.14,366300.0],["2018-08-13",11.08,11.08,10.7,10.89,170000.0],["2018-08-14",10.92,11.23,10.39,10.57,145900.0],["2018-08-15",10.51,10.6,10.25,10.49,160800.0],["2018-08-16",10.55,10.7,10.09,10.61,239000.0],["2018-08-17",10.56,10.96,10.56,10.6,378400.0],["2018-08-20",10.66,10.86,10.5,10.62,241600.0],["2018-08-21",10.62,10.91,10.59,10.74,984900.0],["2018-08-22",10.79,11.07,10.68,10.87,144900.0],["2018-08-23",10.87,11.04,10.81,10.97,144600.0],["2018-08-24",11.0,11.09,10.5,10.85,200600.0],["2018-08-27",10.81,11.29,10.61,11.19,249500.0],["2018-08-28",11.22,11.51,11.16,11.17,138300.0],["2018-08-29",11.21,11.473,11.14,11.24,78800.0],["2018-08-30",11.25,11.75,11.25,11.44,116000.0],["2018-08-31",11.36,11.79,11.36,11.76,141200.0],["2018-09-04",11.78,11.78,11.08,11.21,141100.0],["2018-09-05",11.18,11.21,10.861,11.15,142900.0],["2018-09-06",11.16,11.2,10.88,11.11,137600.0],["2018-09-07",11.0,11.31,10.89,11.21,146800.0],["2018-09-10",11.2,11.21,10.8,10.86,78100.0],["2018-09-11",10.84,10.95,10.6,10.72,93600.0],["2018-09-12",10.67,11.305,10.53,11.16,205200.0],["2018-09-13",11.28,11.84,11.12,11.52,185000.0],["2018-09-14",11.55,11.75,10.709,11.59,113200.0],["2018-09-17",11.56,11.775,11.072,11.14,142300.0],["2018-09-18",11.18,11.33,11.02,11.22,64800.0],["2018-09-19",11.18,11.49,11.02,11.2,91200.0],["2018-09-20",11.29,11.32,11.13,11.24,71000.0],["2018-09-21",11.23,11.3,11.05,11.21,323500.0],["2018-09-24",11.14,11.23,10.995,11.12,81600.0],["2018-09-25",11.17,11.33,11.085,11.17,76100.0],["2018-09-26",11.17,11.25,11.01,11.07,50500.0],["2018-09-27",11.03,11.26,11.03,11.11,87400.0],["2018-09-28",11.1,11.31,11.1,11.16,310100.0],["2018-10-01",11.19,11.481,10.1,10.62,222800.0],["2018-10-02",10.64,11.19,10.64,10.82,232200.0],["2018-10-03",10.82,11.025,10.58,10.92,96400.0],["2018-10-04",10.88,11.0,10.652,10.78,139900.0],["2018-10-05",10.81,10.96,10.09,10.4,249700.0],["2018-10-08",10.35,10.6,10.07,10.34,90800.0],["2018-10-09",10.26,10.665,10.146,10.56,114500.0],["2018-10-10",10.5,10.82,9.98,9.98,205000.0],["2018-10-11",9.94,10.57,9.94,9.98,189800.0],["2018-10-12",10.15,10.36,9.87,9.93,180000.0],["2018-10-15",10.28,10.3,9.84,10.2,108900.0],["2018-10-16",10.27,10.77,10.27,10.73,141900.0],["2018-10-17",10.74,10.81,10.44,10.7,34600.0],["2018-10-18",10.66,10.66,9.94,10.01,133500.0],["2018-10-19",9.98,10.105,9.36,9.49,127700.0],["2018-10-22",9.52,9.54,9.2,9.38,208000.0],["2018-10-23",9.24,9.85,9.24,9.69,112200.0],["2018-10-24",9.65,9.84,9.28,9.3,81800.0],["2018-10-25",9.31,9.8,9.25,9.41,89000.0],["2018-10-26",9.29,9.48,8.941,9.2,130500.0],["2018-10-29",9.27,9.38,8.7,8.8,102600.0],["2018-10-30",8.78,9.2,8.67,9.09,132100.0],["2018-10-31",9.26,9.26,8.88,9.0,77100.0],["2018-11-01",9.07,9.4,9.014,9.31,147700.0],["2018-11-02",9.35,9.63,9.28,9.39,58300.0],["2018-11-05",9.38,9.46,9.0,9.26,90400.0],["2018-11-06",9.25,9.76,9.198,9.57,71300.0],["2018-11-07",9.68,9.9,9.6,9.82,58500.0],["2018-11-08",9.67,10.92,9.655,10.77,114200.0],["2018-11-09",10.73,11.29,10.73,10.88,353300.0],["2018-11-12",10.78,10.78,9.73,9.85,148200.0],["2018-11-13",9.92,9.92,9.28,9.415,71200.0],["2018-11-14",9.59,9.65,9.09,9.24,74200.0],["2018-11-15",9.26,9.548,9.26,9.51,68500.0],["2018-11-16",9.4,9.675,9.25,9.39,167500.0],["2018-11-19",9.37,9.615,8.9,8.96,138800.0],["2018-11-20",8.9,9.115,8.55,8.66,111200.0],["2018-11-21",8.78,8.89,8.7,8.74,227000.0],["2018-11-23",8.72,9.08,8.49,8.61,170000.0],["2018-11-26",8.7,8.97,8.65,8.83,97300.0],["2018-11-27",8.7,8.9,8.54,8.68,153100.0],["2018-11-28",8.69,9.0,8.64,8.86,145500.0],["2018-11-29",8.87,9.065,8.79,8.84,356000.0],["2018-11-30",8.93,9.18,8.63,8.97,124400.0],["2018-12-03",9.16,9.4,8.9,9.09,68000.0],["2018-12-04",9.01,9.2,8.38,8.44,299700.0],["2018-12-06",8.18,8.5,7.62,7.88,353800.0],["2018-12-07",7.94,8.14,7.61,7.63,191700.0],["2018-12-10",7.5,7.68,7.05,7.41,522000.0],["2018-12-11",7.5,7.769,7.25,7.59,155800.0],["2018-12-12",7.69,8.01,7.47,7.81,83100.0],["2018-12-13",7.85,7.98,7.26,7.33,69600.0],["2018-12-14",7.31,7.64,7.196,7.44,177100.0],["2018-12-17",7.38,7.61,7.05,7.1,522600.0],["2018-12-18",7.14,7.4,7.01,7.22,313100.0],["2018-12-19",7.17,7.25,6.28,6.56,858800.0],["2018-12-20",6.46,6.68,6.26,6.3,548500.0],["2018-12-21",6.29,6.54,6.21,6.27,367100.0],["2018-12-24",6.4,7.54,6.39,7.42,177200.0],["2018-12-26",7.31,7.83,7.28,7.74,159000.0],["2018-12-27",7.63,7.9,7.573,7.88,179800.0],["2018-12-28",7.88,8.06,7.3,7.36,250300.0],["2018-12-31",7.34,7.86,7.24,7.57,180900.0],["2019-01-02",7.48,7.91,7.24,7.62,171300.0],["2019-01-03",7.52,7.69,7.33,7.36,143400.0],["2019-01-04",7.49,7.85,7.28,7.6,241100.0],["2019-01-07",7.69,8.0,7.41,7.89,482200.0],["2019-01-08",7.96,8.0,7.61,7.82,211700.0],["2019-01-09",7.86,8.01,7.82,7.89,197300.0],["2019-01-10",7.9,8.17,7.6,7.74,136600.0],["2019-01-11",7.75,7.89,7.58,7.76,171000.0],["2019-01-14",7.72,7.75,7.52,7.52,91900.0],["2019-01-15",7.55,7.65,7.35,7.54,74300.0],["2019-01-16",7.55,7.786,7.38,7.4,136700.0],["2019-01-17",7.36,7.65,7.35,7.37,63500.0],["2019-01-18",7.38,7.47,7.3,7.38,94100.0],["2019-01-22",7.26,7.45,7.0,7.15,171500.0],["2019-01-23",7.16,7.72,7.1,7.43,166200.0],["2019-01-24",7.4,7.565,7.3,7.43,106500.0],["2019-01-25",7.55,7.81,7.38,7.7,143600.0],["2019-01-28",7.63,7.63,7.38,7.38,71700.0],["2019-01-29",7.38,7.6,7.108,7.32,76800.0],["2019-01-30",7.4,7.69,7.27,7.48,95200.0],["2019-01-31",7.48,7.76,7.48,7.59,115200.0],["2019-02-01",7.6,7.68,7.49,7.56,44200.0],["2019-02-04",7.56,7.75,7.5,7.59,62500.0],["2019-02-05",7.6,7.77,7.46,7.58,51300.0],["2019-02-06",7.58,7.58,7.25,7.4,71700.0],["2019-02-07",7.28,7.62,7.28,7.4,163300.0],["2019-02-08",7.35,7.59,7.29,7.53,114700.0],["2019-02-11",7.59,7.59,7.07,7.21,151300.0],["2019-02-12",7.29,7.34,7.01,7.13,88300.0],["2019-02-13",7.19,7.36,7.1,7.16,82100.0],["2019-02-14",7.11,7.285,6.77,6.95,128800.0],["2019-02-15",7.0,7.06,6.82,6.86,92500.0],["2019-02-19",6.89,7.02,6.62,6.79,76400.0],["2019-02-20",6.78,6.98,6.58,6.71,64500.0],["2019-02-21",6.71,6.76,6.58,6.72,56900.0],["2019-02-22",6.8,6.88,6.7,6.76,50700.0],["2019-02-25",6.84,6.94,6.74,6.89,59600.0],["2019-02-26",6.89,6.89,6.61,6.72,101000.0],["2019-02-27",6.63,7.03,6.63,6.89,107400.0],["2019-02-28",6.97,7.263,6.77,6.88,114100.0],["2019-03-01",6.94,7.46,6.77,7.45,96300.0],["2019-03-04",7.45,7.6,7.205,7.57,130100.0],["2019-03-05",7.54,8.31,7.39,8.14,217500.0],["2019-03-06",8.09,8.09,7.33,7.4,255100.0],["2019-03-07",7.43,7.73,7.13,7.64,123800.0],["2019-03-08",7.64,7.82,7.35,7.77,92900.0],["2019-03-11",7.79,8.15,7.59,8.05,178200.0],["2019-03-12",8.06,8.53,7.95,8.49,170500.0],["2019-03-13",8.62,8.64,8.36,8.6,246100.0],["2019-03-14",8.63,8.67,7.74,8.13,318500.0],["2019-03-15",8.09,8.22,7.88,8.06,224800.0],["2019-03-18",8.04,8.33,7.89,8.26,132800.0],["2019-03-19",8.24,8.29,7.94,8.03,96300.0],["2019-03-20",8.02,8.2,7.79,8.0,105900.0],["2019-03-21",8.0,8.14,7.93,8.04,74600.0],["2019-03-22",8.0,8.06,7.65,7.86,180200.0],["2019-03-25",7.88,8.14,7.77,8.11,110200.0],["2019-03-26",8.12,8.12,7.82,7.91,74200.0],["2019-03-27",7.9,8.19,7.66,8.08,571400.0],["2019-03-28",8.05,8.13,7.41,7.49,136700.0],["2019-03-29",7.53,7.53,7.11,7.37,148600.0],["2019-04-01",7.42,7.95,7.35,7.9,134700.0],["2019-04-02",7.91,8.47,7.91,8.41,191000.0],["2019-04-03",8.49,8.96,8.29,8.88,191600.0],["2019-04-04",8.89,9.0,8.65,8.9,193000.0],["2019-04-05",8.9,9.005,8.725,8.8,80100.0],["2019-04-08",8.8,9.17,8.77,9.03,145000.0],["2019-04-09",9.03,9.03,8.83,9.0,191200.0],["2019-04-10",8.98,9.5,8.97,9.5,323900.0],["2019-04-11",9.49,9.63,9.17,9.56,203400.0],["2019-04-12",9.68,9.7,9.14,9.47,217000.0],["2019-04-15",9.41,9.577,8.65,9.09,294800.0],["2019-04-16",9.15,9.17,8.96,9.08,69000.0],["2019-04-17",9.14,9.14,8.64,9.01,141800.0],["2019-04-18",8.96,9.35,8.72,9.32,95800.0],["2019-04-22",9.28,9.661,9.21,9.65,136400.0],["2019-04-23",9.67,11.07,9.487,10.7,1915800.0],["2019-04-24",10.72,10.9,10.02,10.32,1421600.0],["2019-04-25",10.32,10.576,10.03,10.35,233300.0],["2019-04-26",10.61,10.88,10.34,10.62,272500.0],["2019-04-29",10.69,11.45,10.62,11.16,365000.0],["2019-04-30",11.17,11.26,10.405,10.68,278600.0],["2019-05-01",10.8,11.15,10.55,10.77,364900.0],["2019-05-02",10.79,11.09,10.61,10.85,202000.0],["2019-05-03",10.88,11.28,10.62,11.13,214400.0],["2019-05-06",10.99,11.24,10.85,11.12,161000.0],["2019-05-07",11.07,11.34,10.79,11.29,185200.0],["2019-05-08",11.3,11.37,10.92,10.99,112300.0],["2019-05-09",10.98,10.98,10.52,10.72,110900.0],["2019-05-10",10.86,11.41,10.6,11.21,147100.0],["2019-05-13",10.97,11.15,10.6,11.12,168100.0],["2019-05-14",11.26,11.26,10.8,11.05,168100.0],["2019-05-15",11.09,11.32,10.85,11.31,185900.0],["2019-05-16",11.42,11.835,11.42,11.7,261400.0],["2019-05-17",11.6,11.96,11.43,11.48,230100.0],["2019-05-20",11.38,11.51,11.05,11.31,139200.0],["2019-05-21",11.41,11.53,11.144,11.19,149700.0],["2019-05-22",11.21,11.31,11.04,11.16,151100.0],["2019-05-23",10.95,11.29,10.92,11.28,233700.0],["2019-05-24",11.34,11.53,11.11,11.29,178700.0],["2019-05-28",11.42,11.42,11.04,11.2,184500.0],["2019-05-29",11.13,11.225,11.01,11.09,141400.0],["2019-05-30",11.12,11.12,10.87,11.0,481900.0],["2019-05-31",10.85,11.08,10.69,10.84,229300.0],["2019-06-03",10.84,11.0,10.57,10.83,350900.0],["2019-06-04",10.93,11.0,10.69,10.84,141500.0],["2019-06-05",10.91,11.14,10.7,10.99,437200.0],["2019-06-06",10.98,10.98,10.21,10.24,269700.0],["2019-06-07",10.23,10.6,10.09,10.13,232100.0],["2019-06-10",10.15,11.06,10.01,11.03,572500.0],["2019-06-11",11.15,11.39,10.46,10.5,326800.0],["2019-06-12",10.37,10.72,10.37,10.57,1524900.0],["2019-06-13",2.67,2.89,2.55,2.62,10364700.0],["2019-06-14",2.65,2.73,2.42,2.46,3081700.0],["2019-06-17",2.46,2.47,2.32,2.38,1597000.0],["2019-06-18",2.4,2.5,2.33,2.38,1719100.0],["2019-06-19",2.4,2.79,2.383,2.71,2072800.0],["2019-06-20",2.84,2.84,2.55,2.62,1265500.0],["2019-06-21",2.6,2.71,2.56,2.63,575000.0],["2019-06-24",2.68,2.695,2.53,2.57,781300.0],["2019-06-25",2.58,2.61,2.41,2.44,590100.0],["2019-06-26",2.4,2.57,2.37,2.42,445200.0],["2019-06-27",2.42,2.54,2.38,2.41,481300.0],["2019-06-28",2.39,2.43,2.33,2.37,1150200.0],["2019-07-01",2.44,2.78,2.4,2.7,1172000.0],["2019-07-02",2.68,2.73,2.51,2.66,669400.0],["2019-07-03",2.66,2.72,2.6,2.72,234100.0],["2019-07-05",2.69,2.78,2.62,2.73,320400.0],["2019-07-08",2.73,2.74,2.61,2.66,531600.0],["2019-07-09",2.63,2.72,2.61,2.63,206100.0],["2019-07-10",2.6,2.66,2.55,2.6,2465800.0],["2019-07-11",2.61,2.63,2.48,2.51,329700.0],["2019-07-12",2.5,2.61,2.45,2.59,231900.0],["2019-07-15",2.6,2.71,2.52,2.63,388000.0],["2019-07-16",2.62,2.63,2.51,2.53,270000.0],["2019-07-17",2.54,2.56,2.5,2.52,216800.0],["2019-07-18",2.5,2.57,2.49,2.5,213700.0],["2019-07-19",2.5,2.55,2.45,2.49,257200.0],["2019-07-22",2.48,2.54,2.46,2.48,201500.0],["2019-07-23",2.48,2.49,2.43,2.46,297500.0],["2019-07-24",2.46,2.6,2.46,2.58,210900.0],["2019-07-25",2.57,2.64,2.52,2.59,789500.0],["2019-07-26",2.61,2.7,2.6,2.62,170900.0],["2019-07-29",2.6,2.65,2.51,2.55,134300.0],["2019-07-30",2.55,2.675,2.51,2.64,261700.0],["2019-07-31",2.67,2.72,2.53,2.54,406200.0],["2019-08-01",2.55,2.64,2.48,2.51,293900.0],["2019-08-02",2.51,2.6,2.36,2.39,701400.0],["2019-08-05",2.36,2.46,2.26,2.3,451800.0],["2019-08-06",2.33,2.38,2.27,2.34,240000.0],["2019-08-07",2.35,2.505,2.34,2.46,326600.0],["2019-08-08",2.51,2.61,2.43,2.51,361200.0],["2019-08-09",2.41,2.53,2.3,2.3,370100.0],["2019-08-12",2.32,2.4,2.26,2.31,262900.0],["2019-08-13",2.31,2.38,2.28,2.37,176000.0],["2019-08-14",2.33,2.36,2.25,2.3,214700.0],["2019-08-15",2.28,2.315,2.22,2.23,249700.0],["2019-08-16",2.23,2.28,2.16,2.2,361800.0],["2019-08-19",2.23,2.34,2.16,2.32,246900.0],["2019-08-20",2.3,2.35,2.26,2.32,148400.0],["2019-08-21",2.34,2.35,2.25,2.31,222700.0],["2019-08-22",2.32,2.33,2.24,2.27,81300.0],["2019-08-23",2.26,2.32,2.16,2.16,181700.0],["2019-08-26",2.16,2.23,2.16,2.2,94000.0],["2019-08-27",2.2,2.29,2.11,2.16,174000.0],["2019-08-28",2.15,2.28,2.15,2.26,381100.0],["2019-08-29",2.28,2.49,2.28,2.32,256700.0],["2019-08-30",2.34,2.39,2.23,2.26,255700.0],["2019-09-03",2.23,2.32,2.19,2.25,200200.0],["2019-09-04",2.28,2.33,2.25,2.28,88100.0],["2019-09-05",2.31,2.395,2.22,2.38,268500.0],["2019-09-06",2.37,2.51,2.37,2.42,155300.0],["2019-09-09",2.45,2.5,2.34,2.36,225700.0],["2019-09-10",2.35,2.61,2.3,2.51,267000.0],["2019-09-11",2.54,2.68,2.49,2.65,165600.0],["2019-09-12",2.64,2.74,2.59,2.67,147900.0],["2019-09-13",2.7,2.72,2.53,2.64,231600.0],["2019-09-16",2.67,2.76,2.62,2.7,193900.0],["2019-09-17",2.71,2.73,2.6,2.63,231200.0],["2019-09-18",2.66,2.67,2.49,2.52,286200.0],["2019-09-19",2.59,2.59,2.43,2.43,241000.0],["2019-09-20",2.45,2.6,2.4,2.55,548000.0],["2019-09-23",2.59,2.86,2.583,2.81,296200.0],["2019-09-24",2.8,3.23,2.72,3.2,576800.0],["2019-09-25",3.15,3.192,2.9,2.92,305000.0],["2019-09-26",2.93,3.01,2.77,2.815,114100.0],["2019-09-27",2.83,2.95,2.73,2.8,131200.0],["2019-09-30",2.81,2.913,2.55,2.65,292900.0],["2019-10-01",2.64,2.7,2.47,2.48,213600.0],["2019-10-02",1.39,1.39,1.01,1.03,3689500.0],["2019-10-03",1.06,1.14,1.01,1.03,1654000.0],["2019-10-04",1.03,1.032,0.913,0.93,1976100.0],["2019-10-07",0.915,0.95,0.882,0.894,1097300.0],["2019-10-08",0.89,0.9,0.822,0.843,1102300.0],["2019-10-09",0.83,0.91,0.83,0.905,487200.0],["2019-10-10",0.91,0.927,0.872,0.887,377600.0],["2019-10-11",0.9,0.93,0.88,0.898,340600.0],["2019-10-14",0.894,0.905,0.863,0.867,310800.0],["2019-10-15",0.864,0.92,0.864,0.92,191400.0],["2019-10-16",0.91,0.966,0.901,0.93,276600.0],["2019-10-17",0.94,0.957,0.9,0.92,185600.0],["2019-10-18",0.91,0.93,0.871,0.874,357000.0],["2019-10-21",0.874,0.88,0.864,0.877,257500.0],["2019-10-22",0.87,0.87,0.864,0.865,143800.0],["2019-10-23",0.864,0.89,0.864,0.864,179600.0],["2019-10-24",0.87,0.89,0.84,0.855,361700.0],["2019-10-25",0.851,0.92,0.84,0.886,312100.0],["2019-10-28",0.9,0.9,0.854,0.889,203500.0],["2019-10-29",0.88,0.91,0.855,0.897,182000.0],["2019-10-30",0.901,0.93,0.859,0.88,132600.0],["2019-10-31",0.897,0.9,0.859,0.882,208600.0],["2019-11-01",0.88,0.96,0.87,0.946,349200.0],["2019-11-04",0.96,1.06,0.95,0.996,815900.0],["2019-11-05",1.04,1.04,0.96,0.978,161600.0],["2019-11-06",1.01,1.01,0.903,0.917,219000.0],["2019-11-07",0.9,0.95,0.87,0.91,253600.0],["2019-11-08",1.05,1.05,0.836,0.847,581000.0],["2019-11-11",0.85,0.915,0.821,0.828,389500.0],["2019-11-12",0.826,0.879,0.76,0.772,603900.0],["2019-11-13",0.765,0.78,0.729,0.74,721100.0],["2019-11-14",0.75,0.755,0.69,0.712,632200.0],["2019-11-15",0.724,0.755,0.71,0.735,194700.0],["2019-11-18",0.76,0.906,0.76,0.89,601200.0],["2019-11-19",0.943,0.965,0.88,0.899,565700.0],["2019-11-20",0.94,0.97,0.88,0.88,405300.0],["2019-11-21",0.924,0.937,0.88,0.897,303800.0],["2019-11-22",0.93,0.988,0.89,0.968,345500.0],["2019-11-25",0.999,1.08,0.965,1.05,477800.0],["2019-11-26",1.08,1.08,1.01,1.01,253000.0],["2019-11-27",0.98,1.06,0.92,1.06,246100.0],["2019-11-29",1.04,1.46,1.04,1.26,2781200.0],["2019-12-02",1.3,1.34,1.2,1.33,810400.0],["2019-12-03",1.38,1.385,1.28,1.31,470100.0],["2019-12-04",1.34,1.341,1.17,1.2,434200.0],["2019-12-05",1.19,1.2,1.1,1.11,229900.0],["2019-12-06",1.08,1.15,1.05,1.12,188100.0],["2019-12-09",1.13,1.23,1.13,1.17,216200.0],["2019-12-10",1.17,1.19,1.13,1.16,101700.0],["2019-12-11",1.15,1.21,1.15,1.21,211200.0],["2019-12-12",1.21,1.33,1.172,1.31,323200.0],["2019-12-13",1.33,1.44,1.28,1.37,513900.0],["2019-12-16",1.45,1.64,1.44,1.5,906600.0],["2019-12-17",1.53,1.58,1.42,1.57,378100.0],["2019-12-18",1.58,1.581,1.47,1.51,206300.0],["2019-12-19",1.5,1.55,1.45,1.48,336600.0],["2019-12-20",1.47,1.71,1.33,1.59,1506200.0],["2019-12-23",1.65,1.9,1.58,1.83,898600.0],["2019-12-24",1.85,1.85,1.69,1.78,250700.0],["2019-12-26",1.76,1.93,1.74,1.76,412900.0],["2019-12-27",1.81,1.81,1.7,1.73,308000.0],["2019-12-30",4.12,5.2,3.21,4.91,55277300.0],["2019-12-31",4.5,5.48,4.2,4.48,16765300.0],["2020-01-02",4.53,4.55,3.82,4.08,2736100.0],["2020-01-03",3.95,4.19,3.84,4.07,1333700.0],["2020-01-06",4.17,4.18,3.383,3.47,2414700.0],["2020-01-07",3.5,3.64,3.5,3.52,644300.0],["2020-01-08",3.5,3.6,3.31,3.45,1028800.0],["2020-01-09",3.44,3.59,3.25,3.35,1355600.0],["2020-01-10",3.32,3.52,3.16,3.46,770000.0],["2020-01-13",3.43,3.943,3.27,3.87,1164100.0],["2020-01-14",3.8,3.85,3.46,3.64,1217900.0],["2020-01-15",3.6,4.0,3.55,3.78,591900.0],["2020-01-16",3.78,3.82,3.66,3.77,435100.0],["2020-01-17",3.77,3.95,3.72,3.75,363000.0],["2020-01-21",3.75,3.8,3.46,3.5,419100.0],["2020-01-22",3.54,3.59,3.33,3.49,477100.0],["2020-01-23",3.45,3.476,3.25,3.34,342500.0],["2020-01-24",3.32,3.39,3.03,3.14,533200.0],["2020-01-27",3.1,3.23,3.04,3.13,244500.0],["2020-01-28",3.13,3.28,3.13,3.19,193600.0],["2020-01-29",3.19,3.22,2.86,2.93,365500.0],["2020-01-30",2.92,3.05,2.8,2.87,324800.0],["2020-01-31",2.85,2.92,2.57,2.62,516600.0],["2020-02-03",2.58,2.72,2.5,2.66,320700.0],["2020-02-04",2.65,2.65,2.22,2.24,644600.0],["2020-02-05",2.28,2.58,2.28,2.48,816100.0],["2020-02-06",2.52,2.55,2.26,2.28,396400.0],["2020-02-07",2.25,2.3,2.17,2.18,340200.0],["2020-02-10",2.16,2.274,2.16,2.18,318300.0],["2020-02-11",2.21,2.39,2.16,2.33,580700.0],["2020-02-12",2.33,2.621,2.33,2.54,597200.0],["2020-02-13",2.66,2.69,2.42,2.58,365800.0],["2020-02-14",2.58,2.58,2.44,2.45,341800.0],["2020-02-18",2.43,2.59,2.4,2.58,217500.0],["2020-02-19",2.64,2.89,2.55,2.72,416600.0],["2020-02-20",2.65,2.8,2.56,2.69,227100.0],["2020-02-21",2.7,2.73,2.58,2.67,291100.0],["2020-02-24",2.57,2.62,2.4,2.55,198400.0],["2020-02-25",2.55,2.55,2.3,2.39,293400.0],["2020-02-26",2.41,2.5,2.19,2.29,273000.0],["2020-02-27",2.22,2.24,2.07,2.09,487200.0],["2020-02-28",2.05,2.32,2.05,2.29,653200.0],["2020-03-02",2.38,2.5,2.26,2.45,581300.0],["2020-03-03",2.48,2.55,2.32,2.45,312100.0],["2020-03-04",2.53,2.71,2.44,2.59,478500.0],["2020-03-05",2.52,2.72,2.46,2.61,359200.0],["2020-03-06",2.58,2.73,2.46,2.61,330900.0],["2020-03-09",2.4,2.57,2.34,2.52,327000.0],["2020-03-10",2.58,2.68,2.505,2.55,256500.0],["2020-03-11",2.47,2.52,2.2,2.36,364800.0],["2020-03-12",2.29,2.62,2.123,2.55,443900.0],["2020-03-13",1.99,2.42,1.4,2.3,1295600.0],["2020-03-16",2.0,2.28,1.991,2.18,276900.0],["2020-03-17",2.18,2.38,2.09,2.37,381100.0],["2020-03-18",2.23,2.35,1.9,1.91,327600.0],["2020-03-19",1.93,2.2,1.85,2.2,381100.0],["2020-03-20",2.25,2.26,1.95,2.12,470400.0],["2020-03-23",2.12,2.22,2.04,2.22,181000.0],["2020-03-24",2.37,2.39,2.02,2.09,479600.0],["2020-03-25",2.09,2.45,2.06,2.25,394100.0],["2020-03-26",2.29,2.49,2.26,2.45,254000.0],["2020-03-27",2.38,2.43,2.138,2.15,229500.0],["2020-03-30",2.24,2.35,2.18,2.35,179400.0],["2020-03-31",2.0,2.325,2.0,2.12,240200.0],["2020-04-01",2.05,2.09,2.0,2.0,131100.0],["2020-04-02",1.99,1.99,1.83,1.86,248400.0],["2020-04-03",1.94,1.94,1.67,1.8,232600.0],["2020-04-06",1.9,2.1,1.84,2.03,270300.0],["2020-04-07",2.06,2.12,1.94,2.04,340300.0],["2020-04-08",2.07,2.22,1.98,2.08,284200.0],["2020-04-09",2.14,2.18,2.01,2.12,351300.0],["2020-04-13",2.11,2.29,2.05,2.25,229000.0],["2020-04-14",2.3,2.73,2.28,2.56,641400.0],["2020-04-15",2.55,2.56,2.23,2.44,201600.0],["2020-04-16",2.47,2.58,2.24,2.27,328700.0],["2020-04-17",2.31,2.53,2.25,2.47,249000.0],["2020-04-20",2.46,2.57,2.28,2.4,293600.0],["2020-04-21",2.35,2.4,2.22,2.25,123400.0],["2020-04-22",2.29,2.3,2.23,2.26,87300.0],["2020-04-23",2.25,2.43,2.25,2.27,185500.0],["2020-04-24",2.3,2.4,2.2,2.24,177400.0],["2020-04-27",2.24,2.44,2.21,2.38,292400.0],["2020-04-28",2.38,2.6,2.32,2.45,319600.0],["2020-04-29",2.55,2.74,2.47,2.56,419100.0],["2020-04-30",2.63,2.63,2.38,2.41,246600.0],["2020-05-01",2.3,2.36,2.165,2.3,276700.0],["2020-05-04",2.29,2.54,2.24,2.53,207300.0],["2020-05-05",2.58,2.59,2.45,2.47,145300.0],["2020-05-06",2.48,2.576,2.38,2.41,284300.0],["2020-05-07",2.46,2.58,2.34,2.55,212900.0],["2020-05-08",2.55,2.61,2.295,2.35,485200.0],["2020-05-11",2.36,2.64,2.35,2.5,442800.0],["2020-05-12",2.54,2.63,2.45,2.46,413900.0],["2020-05-13",2.49,2.51,2.25,2.35,424900.0],["2020-05-14",2.27,2.31,2.2,2.25,242500.0],["2020-05-15",2.26,2.37,2.21,2.31,206200.0],["2020-05-18",2.43,2.475,2.325,2.39,361900.0],["2020-05-19",2.36,2.47,2.23,2.3,276700.0],["2020-05-20",2.32,2.5,2.31,2.43,284500.0],["2020-05-21",2.43,2.5,2.34,2.35,184500.0],["2020-05-22",2.34,2.53,2.34,2.45,231100.0],["2020-05-26",2.54,2.58,2.383,2.42,366300.0],["2020-05-27",2.42,2.54,2.32,2.52,335300.0],["2020-05-28",2.57,2.6,2.41,2.45,212700.0],["2020-05-29",2.45,2.48,2.34,2.44,458500.0],["2020-06-01",2.38,2.5,2.38,2.42,387900.0],["2020-06-02",2.43,2.503,2.41,2.48,322600.0],["2020-06-03",2.52,2.61,2.29,2.43,499300.0],["2020-06-04",2.39,2.5,2.36,2.43,256000.0],["2020-06-05",2.47,2.51,2.38,2.43,287400.0],["2020-06-08",2.47,2.8,2.36,2.73,852100.0],["2020-06-09",2.7,2.73,2.49,2.65,417300.0],["2020-06-10",2.63,2.92,2.62,2.78,445800.0],["2020-06-11",2.69,2.76,2.46,2.49,393200.0],["2020-06-12",2.58,2.63,2.5,2.58,222900.0],["2020-06-15",2.58,2.82,2.47,2.78,364100.0],["2020-06-16",2.87,2.91,2.676,2.74,183500.0],["2020-06-17",2.73,2.83,2.53,2.58,228100.0],["2020-06-18",2.51,2.67,2.51,2.59,244000.0],["2020-06-19",2.6,2.682,2.52,2.61,337900.0],["2020-06-22",2.61,2.76,2.54,2.67,255800.0],["2020-06-23",2.7,2.79,2.69,2.75,285900.0],["2020-06-24",2.7,2.79,2.53,2.77,338800.0],["2020-06-25",2.79,3.145,2.69,3.05,972800.0],["2020-06-26",3.17,3.17,2.695,2.75,2896200.0],["2020-06-29",2.78,2.925,2.61,2.7,251400.0],["2020-06-30",2.67,2.67,2.45,2.49,499300.0],["2020-07-01",2.45,2.49,2.17,2.21,663700.0],["2020-07-02",2.23,2.33,2.12,2.13,323600.0],["2020-07-06",2.15,2.21,2.05,2.14,254100.0],["2020-07-07",2.11,2.265,2.11,2.18,199300.0],["2020-07-08",2.18,2.23,2.14,2.18,190900.0],["2020-07-09",2.18,2.23,2.1,2.2,163700.0],["2020-07-10",2.14,2.2,2.06,2.11,186800.0],["2020-07-13",2.12,2.16,2.0,2.01,280000.0],["2020-07-14",2.0,2.06,1.94,2.06,170900.0],["2020-07-15",2.11,2.21,2.032,2.09,322100.0],["2020-07-16",2.07,2.08,1.98,2.04,194700.0],["2020-07-17",2.02,2.11,2.0,2.09,160200.0],["2020-07-20",2.1,2.108,2.025,2.08,205300.0],["2020-07-21",2.11,2.12,2.0,2.03,265800.0],["2020-07-22",2.02,2.05,1.951,1.99,228000.0],["2020-07-23",2.02,2.03,1.88,1.95,225900.0],["2020-07-24",1.92,1.95,1.8,1.84,278400.0],["2020-07-27",1.86,1.99,1.84,1.94,215400.0],["2020-07-28",1.91,1.94,1.88,1.9,142700.0],["2020-07-29",1.92,1.975,1.881,1.94,218000.0],["2020-07-30",1.93,2.02,1.88,2.02,163400.0],["2020-07-31",2.02,2.05,1.98,1.99,150800.0],["2020-08-03",1.99,2.1,1.97,2.09,172600.0],["2020-08-04",2.1,2.11,2.04,2.1,104800.0],["2020-08-05",2.13,2.13,2.03,2.12,123700.0],["2020-08-06",2.12,2.126,2.03,2.04,92300.0],["2020-08-07",2.08,2.26,2.05,2.12,192100.0],["2020-08-10",2.12,2.18,2.09,2.15,127800.0],["2020-08-11",2.15,2.15,1.93,1.95,281600.0],["2020-08-12",1.96,2.0,1.93,1.94,118100.0],["2020-08-13",1.94,1.965,1.87,1.89,177200.0],["2020-08-14",1.88,1.887,1.84,1.87,73700.0],["2020-08-17",1.86,2.0,1.845,1.99,91200.0],["2020-08-18",1.97,1.99,1.89,1.89,82200.0],["2020-08-19",1.88,1.91,1.74,1.74,562000.0],["2020-08-20",1.77,1.8,1.7,1.75,360500.0],["2020-08-21",1.75,1.77,1.56,1.6,591400.0],["2020-08-24",1.6,1.62,1.47,1.5,463200.0],["2020-08-25",1.49,1.58,1.47,1.49,171000.0],["2020-08-26",1.51,1.52,1.42,1.43,284100.0],["2020-08-27",1.44,1.47,1.39,1.4,223100.0],["2020-08-28",1.41,1.45,1.24,1.42,1633300.0],["2020-08-31",1.4,1.51,1.35,1.46,271000.0],["2020-09-01",1.44,1.52,1.4,1.42,236500.0],["2020-09-02",1.408,1.47,1.39,1.4,172900.0],["2020-09-03",1.38,1.45,1.36,1.37,183900.0],["2020-09-04",1.24,1.32,1.2,1.25,400700.0],["2020-09-08",1.27,1.35,1.22,1.34,219800.0],["2020-09-09",1.33,1.39,1.31,1.33,127300.0],["2020-09-10",1.28,1.45,1.28,1.35,213200.0],["2020-09-11",1.28,1.285,1.11,1.19,1025400.0],["2020-09-14",1.19,1.266,1.16,1.25,360300.0],["2020-09-15",1.24,1.34,1.23,1.32,361100.0],["2020-09-16",1.38,1.39,1.32,1.34,198300.0],["2020-09-17",1.35,1.36,1.3,1.31,190000.0],["2020-09-18",1.34,1.346,1.26,1.27,391900.0],["2020-09-21",1.31,1.31,1.2,1.24,292600.0],["2020-09-22",1.24,1.269,1.18,1.19,344900.0],["2020-09-23",1.22,1.275,1.17,1.18,237200.0],["2020-09-24",1.18,1.18,1.12,1.13,237000.0],["2020-09-25",1.12,1.21,1.12,1.19,141100.0],["2020-09-28",1.21,1.22,1.16,1.18,102400.0],["2020-09-29",1.17,1.2,1.09,1.09,240600.0],["2020-09-30",1.12,1.13,1.09,1.09,119100.0],["2020-10-01",1.08,1.11,1.08,1.08,119600.0],["2020-10-02",1.09,1.12,1.08,1.09,151100.0],["2020-10-05",1.11,1.14,1.09,1.095,224300.0],["2020-10-06",1.11,1.13,1.08,1.1,430800.0],["2020-10-07",1.1,1.22,1.1,1.21,263700.0],["2020-10-08",1.19,1.29,1.19,1.25,186200.0],["2020-10-09",1.29,1.334,1.22,1.27,152700.0],["2020-10-12",1.27,1.32,1.27,1.28,110800.0],["2020-10-13",1.29,1.29,1.26,1.26,130900.0],["2020-10-14",1.26,1.27,1.2,1.2,99000.0],["2020-10-15",1.2,1.21,1.13,1.19,184800.0],["2020-10-16",1.16,1.21,1.157,1.18,106000.0],["2020-10-19",1.18,1.205,1.16,1.16,78300.0],["2020-10-20",1.17,1.182,1.13,1.14,67900.0],["2020-10-21",1.11,1.18,1.11,1.13,111800.0],["2020-10-22",1.15,1.18,1.141,1.16,64300.0],["2020-10-23",1.17,1.2,1.161,1.18,33900.0],["2020-10-26",1.19,1.2,1.15,1.16,93600.0],["2020-10-27",1.16,1.189,1.12,1.14,93000.0],["2020-10-28",1.12,1.12,1.05,1.11,232600.0],["2020-10-29",1.1,1.13,1.06,1.07,91500.0],["2020-10-30",1.07,1.08,1.03,1.04,153300.0],["2020-11-02",1.04,1.08,1.0,1.08,149100.0],["2020-11-03",1.1,1.14,1.03,1.13,97200.0],["2020-11-04",1.12,1.15,1.085,1.09,90700.0],["2020-11-05",1.1,1.14,1.07,1.12,88500.0],["2020-11-06",1.15,1.15,1.05,1.05,101500.0],["2020-11-09",1.05,1.16,1.05,1.09,217200.0],["2020-11-10",1.07,1.15,1.069,1.13,115100.0],["2020-11-11",1.12,1.14,1.06,1.09,154100.0],["2020-11-12",1.11,1.15,1.04,1.04,225800.0],["2020-11-13",1.05,1.11,1.04,1.04,312600.0],["2020-11-16",1.05,1.13,0.995,1.0,494400.0],["2020-11-17",1.03,1.09,1.02,1.05,188600.0],["2020-11-18",1.08,1.095,1.05,1.06,139200.0],["2020-11-19",1.08,1.18,1.068,1.16,266200.0],["2020-11-20",1.12,1.23,1.12,1.18,281900.0],["2020-11-23",1.2,1.36,1.2,1.3,682800.0],["2020-11-24",1.34,1.5,1.32,1.38,687600.0],["2020-11-25",1.45,1.45,1.26,1.29,300100.0],["2020-11-27",1.29,1.34,1.27,1.33,68400.0],["2020-11-30",1.32,1.385,1.295,1.34,178200.0],["2020-12-01",1.3,1.39,1.3,1.33,91400.0],["2020-12-02",1.32,1.33,1.27,1.28,141300.0],["2020-12-03",1.28,1.31,1.27,1.28,139900.0],["2020-12-04",1.3,1.44,1.3,1.44,207700.0],["2020-12-07",1.46,1.49,1.4,1.47,175700.0],["2020-12-08",1.47,1.47,1.359,1.44,286500.0],["2020-12-09",1.47,1.48,1.41,1.45,236100.0],["2020-12-10",1.11,1.33,1.08,1.25,1861900.0],["2020-12-11",1.18,1.29,1.16,1.21,495900.0],["2020-12-14",1.21,1.24,1.14,1.15,358900.0],["2020-12-15",1.11,1.26,1.1,1.25,326800.0],["2020-12-16",1.25,1.31,1.205,1.23,500700.0],["2020-12-17",1.23,1.33,1.23,1.29,627700.0],["2020-12-18",1.34,1.45,1.3,1.36,633600.0],["2020-12-21",1.3,1.41,1.27,1.36,449900.0],["2020-12-22",1.35,1.41,1.33,1.37,416500.0],["2020-12-23",1.37,1.39,1.32,1.36,314700.0],["2020-12-24",1.38,1.39,1.28,1.31,357400.0],["2020-12-28",1.33,1.33,1.23,1.24,292100.0],["2020-12-29",1.26,1.287,1.18,1.23,261800.0],["2020-12-30",1.25,1.27,1.22,1.24,175000.0],["2020-12-31",1.24,1.24,1.14,1.15,437200.0],["2021-01-04",1.15,1.2,1.13,1.17,424100.0],["2021-01-05",1.18,1.27,1.18,1.21,270800.0],["2021-01-06",1.22,1.25,1.2,1.23,168100.0],["2021-01-07",1.24,1.32,1.23,1.31,1024400.0],["2021-01-08",1.31,1.33,1.29,1.31,288900.0],["2021-01-11",1.3,1.34,1.28,1.34,282200.0],["2021-01-12",1.33,1.4,1.32,1.37,357700.0],["2021-01-13",1.38,1.39,1.34,1.35,247200.0],["2021-01-14",1.35,1.37,1.33,1.36,144700.0],["2021-01-15",1.33,1.48,1.3,1.45,759600.0],["2021-01-19",1.48,1.63,1.42,1.57,711900.0],["2021-01-20",1.65,1.79,1.64,1.72,784400.0],["2021-01-21",1.76,1.81,1.69,1.77,544200.0],["2021-01-22",1.74,1.8,1.72,1.79,312100.0],["2021-01-25",1.8,1.9,1.7,1.8,589300.0],["2021-01-26",1.79,1.793,1.72,1.73,366900.0],["2021-01-27",1.65,1.73,1.526,1.64,443800.0],["2021-01-28",1.65,1.65,1.5,1.53,189800.0],["2021-01-29",1.52,1.6,1.48,1.53,219700.0],["2021-02-01",1.53,1.599,1.49,1.54,168200.0],["2021-02-02",1.59,1.59,1.45,1.53,341300.0],["2021-02-03",1.59,1.63,1.53,1.58,207000.0],["2021-02-04",1.63,2.0,1.61,1.97,1317800.0],["2021-02-05",2.0,2.1,1.85,1.94,827300.0],["2021-02-08",2.0,2.05,1.9,2.04,534200.0],["2021-02-09",2.09,2.1,1.962,2.03,439700.0],["2021-02-10",2.06,2.06,1.83,1.85,528300.0],["2021-02-11",1.89,1.96,1.73,1.79,505700.0],["2021-02-12",1.82,1.82,1.69,1.75,459400.0],["2021-02-16",1.8,1.95,1.75,1.77,644100.0],["2021-02-17",1.8,1.88,1.75,1.8,583800.0],["2021-02-18",1.86,1.86,1.69,1.73,706900.0],["2021-02-19",1.73,1.75,1.64,1.72,518000.0],["2021-02-22",1.75,1.83,1.7,1.73,444700.0],["2021-02-23",1.71,2.25,1.6,2.06,4674700.0],["2021-02-24",2.05,2.19,1.932,1.98,1323300.0],["2021-02-25",2.0,2.06,1.76,1.8,714500.0],["2021-02-26",1.83,1.9,1.7,1.7,454400.0],["2021-03-01",1.75,1.84,1.74,1.82,466800.0],["2021-03-02",1.86,1.87,1.73,1.76,335000.0],["2021-03-03",1.77,1.795,1.695,1.72,290800.0],["2021-03-04",1.71,1.74,1.645,1.72,480100.0],["2021-03-05",1.73,1.74,1.51,1.63,549400.0],["2021-03-08",1.69,1.72,1.62,1.66,262200.0],["2021-03-09",1.7,1.87,1.7,1.84,405200.0],["2021-03-10",1.88,1.94,1.75,1.79,860300.0],["2021-03-11",1.52,1.68,1.49,1.59,5775400.0],["2021-03-12",1.54,1.59,1.52,1.57,1160800.0],["2021-03-15",1.75,1.93,1.6,1.77,9766000.0],["2021-03-16",2.25,3.58,1.92,2.05,131809300.0],["2021-03-17",2.2,2.49,2.06,2.33,25883000.0],["2021-03-18",2.28,2.35,2.08,2.13,5839400.0],["2021-03-19",2.12,2.18,2.01,2.07,4185600.0],["2021-03-22",2.07,2.12,1.9,1.94,3526900.0],["2021-03-23",1.96,1.98,1.81,1.86,2476500.0],["2021-03-24",1.87,1.87,1.7,1.7,1910600.0],["2021-03-25",1.65,1.73,1.55,1.67,2833100.0],["2021-03-26",1.71,1.745,1.58,1.65,1861900.0],["2021-03-29",1.66,1.69,1.56,1.6,1987800.0],["2021-03-30",1.6,1.95,1.577,1.945,7402300.0],["2021-03-31",2.07,2.19,2.01,2.08,8862300.0],["2021-04-01",2.108,2.47,2.095,2.25,9376300.0],["2021-04-05",2.34,2.429,2.16,2.29,3697900.0],["2021-04-06",2.2,2.25,2.06,2.06,2919600.0],["2021-04-07",2.06,2.18,2.025,2.04,1764400.0],["2021-04-08",2.04,2.07,1.93,2.04,2351700.0],["2021-04-09",2.014,2.014,1.91,1.95,1306000.0],["2021-04-12",1.95,1.95,1.75,1.77,1669700.0],["2021-04-13",1.8,1.84,1.75,1.8,1201400.0],["2021-04-14",1.82,1.86,1.71,1.73,1578100.0],["2021-04-15",1.73,1.78,1.62,1.68,2189000.0],["2021-04-16",1.68,1.79,1.6,1.75,2414200.0],["2021-04-19",1.79,1.91,1.7,1.86,4202800.0],["2021-04-20",1.887,1.91,1.755,1.84,2240700.0],["2021-04-21",1.81,1.94,1.78,1.9,1932300.0],["2021-04-22",1.91,2.05,1.85,1.99,2564500.0],["2021-04-23",1.99,2.088,1.94,1.98,1940400.0],["2021-04-26",1.99,2.07,1.94,2.06,1274700.0],["2021-04-27",2.05,2.06,1.86,1.89,2091200.0],["2021-04-28",1.9,2.03,1.83,2.03,1399000.0],["2021-04-29",2.03,2.03,1.88,1.92,1168400.0],["2021-04-30",1.92,1.947,1.85,1.9,1087900.0],["2021-05-03",1.87,1.89,1.75,1.77,1411700.0],["2021-05-04",1.79,1.79,1.675,1.7,1191600.0],["2021-05-05",1.8,1.8,1.69,1.72,1333800.0],["2021-05-06",1.71,1.71,1.6,1.63,1884600.0],["2021-05-07",1.63,1.7,1.61,1.63,1061100.0],["2021-05-10",1.63,1.65,1.57,1.59,1257400.0],["2021-05-11",1.56,1.65,1.52,1.62,997600.0],["2021-05-12",1.633,1.635,1.532,1.54,1294000.0],["2021-05-13",1.55,1.62,1.48,1.51,1433300.0],["2021-05-14",1.577,1.6,1.5,1.56,1181900.0],["2021-05-17",1.55,1.61,1.5,1.61,1093700.0],["2021-05-18",1.59,1.688,1.55,1.62,2310500.0],["2021-05-19",1.64,1.66,1.57,1.65,1302300.0],["2021-05-20",1.64,1.68,1.59,1.6,1309500.0],["2021-05-21",1.64,1.72,1.585,1.71,1440100.0],["2021-05-24",1.71,1.82,1.61,1.68,4026900.0],["2021-05-25",1.65,1.73,1.63,1.63,1889200.0],["2021-05-26",1.66,1.81,1.66,1.78,1429700.0],["2021-05-27",1.77,1.8,1.71,1.79,841500.0],["2021-05-28",1.79,1.87,1.77,1.8,960300.0],["2021-06-01",1.8,1.87,1.74,1.81,755700.0],["2021-06-02",1.83,1.85,1.78,1.81,1091600.0],["2021-06-03",1.72,1.81,1.72,1.8,980100.0],["2021-06-04",1.78,1.82,1.74,1.81,770500.0],["2021-06-07",1.8,1.84,1.75,1.84,822400.0],["2021-06-08",1.809,1.87,1.79,1.82,1246300.0],["2021-06-09",1.82,1.89,1.82,1.82,1027400.0],["2021-06-10",1.82,1.87,1.8,1.87,647100.0],["2021-06-11",1.87,1.88,1.81,1.83,613600.0],["2021-06-14",1.83,1.91,1.822,1.89,902000.0],["2021-06-15",1.89,1.9,1.8,1.81,603000.0],["2021-06-16",1.82,1.86,1.79,1.86,666800.0],["2021-06-17",1.84,1.89,1.82,1.83,1060500.0],["2021-06-18",1.84,1.86,1.76,1.77,2304800.0],["2021-06-21",1.77,1.83,1.69,1.81,888800.0],["2021-06-22",1.77,1.79,1.69,1.7,915100.0],["2021-06-23",1.71,1.75,1.7,1.72,499000.0],["2021-06-24",1.75,1.75,1.68,1.73,1113600.0],["2021-06-25",1.713,1.79,1.71,1.77,6775300.0],["2021-06-28",1.79,1.82,1.72,1.74,679400.0],["2021-06-29",1.76,1.76,1.7,1.71,471400.0],["2021-06-30",1.69,1.75,1.65,1.7,1506300.0],["2021-07-01",1.68,1.7,1.6,1.64,1150800.0],["2021-07-02",1.63,1.65,1.57,1.59,616900.0],["2021-07-06",1.6,1.61,1.51,1.52,678200.0],["2021-07-07",1.49,1.54,1.405,1.53,1137700.0],["2021-07-08",1.48,1.53,1.468,1.52,614600.0],["2021-07-09",1.52,1.52,1.5,1.52,324200.0],["2021-07-12",1.52,1.55,1.5,1.51,293800.0],["2021-07-13",1.49,1.51,1.44,1.47,960700.0],["2021-07-14",1.47,1.48,1.4,1.4,628500.0],["2021-07-15",1.4,1.4,1.31,1.31,667300.0],["2021-07-16",1.33,1.41,1.33,1.36,625900.0],["2021-07-19",1.35,1.39,1.31,1.34,299000.0],["2021-07-20",1.35,1.42,1.344,1.38,389300.0],["2021-07-21",1.41,1.41,1.38,1.39,284700.0],["2021-07-22",1.39,1.4,1.35,1.36,336900.0],["2021-07-23",1.34,1.355,1.31,1.33,249700.0],["2021-07-26",1.33,1.34,1.28,1.31,375400.0],["2021-07-27",1.29,1.31,1.24,1.29,385200.0],["2021-07-28",1.28,1.34,1.27,1.31,156700.0],["2021-07-29",1.32,1.345,1.275,1.28,152500.0],["2021-07-30",1.28,1.335,1.28,1.28,207900.0],["2021-08-02",1.31,1.31,1.25,1.28,245400.0],["2021-08-03",1.28,1.28,1.205,1.22,452100.0],["2021-08-04",1.24,1.28,1.23,1.25,241900.0],["2021-08-05",1.25,1.26,1.211,1.25,330600.0],["2021-08-06",1.27,1.28,1.24,1.26,167000.0],["2021-08-09",1.27,1.3,1.25,1.27,309800.0],["2021-08-10",1.27,1.27,1.23,1.24,253100.0],["2021-08-11",1.24,1.24,1.22,1.23,154800.0],["2021-08-12",1.22,1.237,1.2,1.21,253800.0],["2021-08-13",1.25,1.265,1.18,1.19,380400.0],["2021-08-16",1.223,1.24,1.17,1.19,181000.0],["2021-08-17",1.18,1.19,1.165,1.18,347100.0],["2021-08-18",1.161,1.24,1.16,1.18,479800.0],["2021-08-19",1.2,1.25,1.18,1.22,288700.0],["2021-08-20",1.25,1.27,1.23,1.24,461400.0],["2021-08-23",1.24,1.3,1.24,1.29,345800.0],["2021-08-24",1.28,1.35,1.28,1.31,308000.0],["2021-08-25",1.32,1.37,1.318,1.35,301400.0],["2021-08-26",1.36,1.48,1.36,1.42,598000.0],["2021-08-27",1.41,1.46,1.41,1.43,544900.0],["2021-08-30",1.42,1.47,1.41,1.42,351300.0],["2021-08-31",1.44,1.57,1.435,1.55,1715800.0],["2021-09-01",1.57,1.57,1.48,1.53,376400.0],["2021-09-02",1.58,1.6,1.56,1.59,430400.0],["2021-09-03",1.6,1.6,1.545,1.55,298300.0],["2021-09-07",1.55,1.57,1.39,1.39,495700.0],["2021-09-08",1.41,1.42,1.34,1.37,389100.0],["2021-09-09",1.34,1.38,1.33,1.36,198200.0],["2021-09-10",1.35,1.58,1.32,1.45,2586700.0],["2021-09-13",1.48,1.48,1.35,1.37,481800.0],["2021-09-14",1.38,1.38,1.3,1.3,335300.0],["2021-09-15",1.31,1.32,1.26,1.29,401200.0],["2021-09-16",1.27,1.31,1.27,1.28,253300.0],["2021-09-17",1.28,1.39,1.25,1.39,620900.0],["2021-09-20",1.33,1.34,1.28,1.29,471500.0],["2021-09-21",1.29,1.32,1.29,1.29,161700.0],["2021-09-22",1.32,1.32,1.28,1.3,161300.0],["2021-09-23",1.3,1.33,1.3,1.33,188700.0],["2021-09-24",1.32,1.32,1.28,1.3,211900.0],["2021-09-27",1.3,1.3,1.28,1.29,197200.0],["2021-09-28",1.29,1.3,1.26,1.29,245100.0],["2021-09-29",1.29,1.29,1.26,1.27,281400.0],["2021-09-30",1.28,1.42,1.26,1.38,1285200.0],["2021-10-01",1.41,1.42,1.31,1.34,439500.0],["2021-10-04",1.36,1.364,1.29,1.31,321100.0],["2021-10-05",1.3,1.32,1.29,1.3,345500.0],["2021-10-06",1.28,1.3,1.27,1.28,200900.0],["2021-10-07",1.29,1.31,1.27,1.305,194300.0],["2021-10-08",1.29,1.33,1.29,1.33,113100.0],["2021-10-11",1.34,1.34,1.3,1.32,145500.0],["2021-10-12",1.31,1.32,1.3,1.32,276400.0],["2021-10-13",1.34,1.34,1.3,1.32,296400.0],["2021-10-14",1.32,1.32,1.28,1.29,230000.0],["2021-10-15",1.3,1.3,1.28,1.29,443400.0],["2021-10-18",1.3,1.3,1.23,1.24,397700.0],["2021-10-19",1.24,1.28,1.23,1.26,290100.0],["2021-10-20",1.25,1.26,1.24,1.25,160600.0],["2021-10-21",1.26,1.266,1.23,1.25,174300.0],["2021-10-22",1.24,1.24,1.2,1.21,256100.0],["2021-10-25",1.2,1.22,1.2,1.2,270600.0],["2021-10-26",1.21,1.21,1.16,1.17,404700.0],["2021-10-27",1.17,1.18,1.15,1.15,173000.0],["2021-10-28",1.15,1.18,1.15,1.18,164300.0],["2021-10-29",1.18,1.2,1.155,1.16,232500.0],["2021-11-01",1.16,1.22,1.16,1.21,216700.0],["2021-11-02",1.21,1.22,1.18,1.21,176800.0],["2021-11-03",1.2,1.21,1.19,1.2,91000.0],["2021-11-04",1.2,1.23,1.2,1.22,143800.0],["2021-11-05",1.22,1.23,1.2,1.2,227800.0],["2021-11-08",1.2,1.2,1.16,1.2,183400.0],["2021-11-09",1.19,1.2,1.13,1.16,382500.0],["2021-11-10",1.17,1.18,1.13,1.14,164400.0],["2021-11-11",1.15,1.17,1.13,1.16,163500.0],["2021-11-12",1.15,1.17,1.13,1.13,197300.0],["2021-11-15",1.14,1.15,1.12,1.14,358300.0],["2021-11-16",1.14,1.147,1.11,1.12,273800.0],["2021-11-17",1.11,1.13,1.1,1.12,265100.0],["2021-11-18",1.1,1.12,1.06,1.1,1378000.0],["2021-11-19",1.11,1.11,1.06,1.08,445800.0],["2021-11-22",1.07,1.22,1.06,1.18,1988300.0],["2021-11-23",1.18,1.2,1.13,1.17,385500.0],["2021-11-24",1.17,1.19,1.14,1.19,138900.0],["2021-11-26",1.15,1.182,1.12,1.15,210800.0],["2021-11-29",1.15,1.2,1.13,1.14,307700.0],["2021-11-30",1.14,1.15,1.065,1.08,346100.0],["2021-12-01",1.09,1.129,1.08,1.08,600900.0],["2021-12-02",1.09,1.11,1.08,1.09,635200.0],["2021-12-03",1.08,1.09,1.06,1.06,675800.0],["2021-12-06",1.06,1.09,1.04,1.05,553200.0],["2021-12-07",1.06,1.07,1.04,1.05,585800.0],["2021-12-08",1.06,1.07,1.045,1.05,833600.0],["2021-12-09",1.06,1.09,1.04,1.05,1073800.0],["2021-12-10",1.05,1.08,1.03,1.04,462000.0],["2021-12-13",1.04,1.16,1.04,1.09,551100.0],["2021-12-14",1.08,1.11,1.07,1.11,368700.0],["2021-12-15",1.09,1.16,1.07,1.16,482200.0],["2021-12-16",1.15,1.16,1.115,1.14,386700.0],["2021-12-17",1.12,1.18,1.08,1.18,550300.0],["2021-12-20",1.16,1.22,1.121,1.19,518700.0],["2021-12-21",1.19,1.22,1.17,1.21,257000.0],["2021-12-22",1.22,1.23,1.18,1.23,160500.0],["2021-12-23",1.22,1.32,1.22,1.29,386300.0],["2021-12-27",1.28,1.28,1.24,1.24,220900.0],["2021-12-28",1.22,1.3,1.21,1.28,335600.0],["2021-12-29",1.27,1.28,1.22,1.24,283200.0],["2021-12-30",1.25,1.32,1.24,1.3,499900.0],["2021-12-31",1.3,1.35,1.24,1.24,406500.0],["2022-01-03",1.27,1.36,1.25,1.36,367700.0],["2022-01-04",1.36,1.37,1.28,1.34,191600.0],["2022-01-05",1.35,1.36,1.28,1.29,284200.0],["2022-01-06",1.32,1.32,1.23,1.29,170000.0],["2022-01-07",1.27,1.34,1.27,1.31,169200.0],["2022-01-10",1.29,1.34,1.25,1.31,299700.0],["2022-01-11",1.32,1.34,1.27,1.34,139300.0],["2022-01-12",1.35,1.36,1.3,1.32,154100.0],["2022-01-13",1.31,1.34,1.28,1.3,165800.0],["2022-01-14",1.29,1.32,1.275,1.3,138200.0],["2022-01-18",1.31,1.31,1.23,1.27,262200.0],["2022-01-19",1.26,1.27,1.22,1.25,204900.0],["2022-01-20",1.23,1.28,1.2,1.22,228900.0],["2022-01-21",1.21,1.22,1.13,1.15,357000.0],["2022-01-24",1.12,1.17,1.06,1.15,530900.0],["2022-01-25",1.15,1.15,1.09,1.13,73800.0],["2022-01-26",1.13,1.19,1.12,1.13,163500.0],["2022-01-27",1.13,1.18,1.1,1.17,181100.0],["2022-01-28",1.16,1.16,1.09,1.14,135100.0],["2022-01-31",1.12,1.24,1.12,1.23,244000.0],["2022-02-01",1.25,1.25,1.17,1.24,246200.0],["2022-02-02",1.22,1.25,1.17,1.21,247700.0],["2022-02-03",1.18,1.22,1.18,1.2,126500.0],["2022-02-04",1.19,1.23,1.19,1.23,108300.0],["2022-02-07",1.22,1.27,1.22,1.26,157500.0],["2022-02-08",1.26,1.27,1.223,1.27,114800.0],["2022-02-09",1.26,1.3,1.26,1.26,130700.0],["2022-02-10",1.25,1.27,1.21,1.26,157000.0],["2022-02-11",1.25,1.27,1.2,1.2,176000.0],["2022-02-14",1.19,1.22,1.18,1.18,111800.0],["2022-02-15",1.18,1.27,1.18,1.22,104700.0],["2022-02-16",1.2,1.23,1.18,1.19,61900.0],["2022-02-17",1.19,1.21,1.14,1.16,180400.0],["2022-02-18",1.15,1.19,1.11,1.11,183800.0],["2022-02-22",1.12,1.12,1.03,1.1,235200.0],["2022-02-23",1.12,1.14,1.09,1.11,102100.0],["2022-02-24",1.05,1.16,1.02,1.13,229700.0],["2022-02-25",1.13,1.14,1.09,1.1,68000.0],["2022-02-28",1.08,1.18,1.08,1.16,131300.0],["2022-03-01",1.15,1.18,1.111,1.15,66900.0],["2022-03-02",1.15,1.18,1.08,1.11,99900.0],["2022-03-03",1.11,1.14,1.09,1.11,124100.0],["2022-03-04",1.11,1.13,1.07,1.1,101600.0],["2022-03-07",1.12,1.13,1.09,1.1,83900.0],["2022-03-08",1.07,1.12,1.07,1.11,129100.0],["2022-03-09",1.11,1.15,1.1,1.14,64200.0],["2022-03-10",1.12,1.152,1.11,1.14,58600.0],["2022-03-11",1.14,1.15,1.04,1.08,187400.0],["2022-03-14",1.06,1.1,1.02,1.05,378700.0],["2022-03-15",1.05,1.09,1.04,1.08,97700.0],["2022-03-16",1.09,1.13,1.07,1.1,205700.0],["2022-03-17",1.11,1.2,1.1,1.2,164600.0],["2022-03-18",1.21,1.3,1.19,1.3,163400.0],["2022-03-21",1.29,1.3,1.215,1.28,116300.0],["2022-03-22",1.27,1.3,1.24,1.3,116500.0],["2022-03-23",1.28,1.29,1.25,1.25,73200.0],["2022-03-24",1.27,1.28,1.2,1.23,109900.0],["2022-03-25",1.22,1.29,1.191,1.23,96500.0],["2022-03-28",1.21,1.25,1.21,1.22,78200.0],["2022-03-29",1.24,1.3,1.22,1.24,184400.0],["2022-03-30",1.24,1.29,1.234,1.27,89700.0],["2022-03-31",1.27,1.33,1.27,1.31,157700.0],["2022-04-01",1.321,1.35,1.32,1.32,114000.0],["2022-04-04",1.32,1.33,1.26,1.28,83200.0],["2022-04-05",1.29,1.31,1.28,1.28,53200.0],["2022-04-06",1.26,1.31,1.258,1.3,87300.0],["2022-04-07",1.29,1.32,1.27,1.29,77100.0],["2022-04-08",1.28,1.33,1.26,1.32,107800.0],["2022-04-11",1.3,1.32,1.26,1.29,73900.0],["2022-04-12",1.3,1.3,1.27,1.29,73100.0],["2022-04-13",1.27,1.32,1.26,1.29,68700.0],["2022-04-14",1.27,1.29,1.26,1.26,20000.0],["2022-04-18",1.26,1.27,1.21,1.26,82700.0],["2022-04-19",1.25,1.28,1.22,1.25,48000.0],["2022-04-20",1.26,1.27,1.22,1.25,449900.0],["2022-04-21",1.24,1.26,1.21,1.25,92700.0],["2022-04-22",1.25,1.28,1.2,1.23,48400.0],["2022-04-25",1.21,1.26,1.18,1.25,107400.0],["2022-04-26",1.24,1.24,1.18,1.195,54700.0],["2022-04-27",1.2,1.2,1.17,1.2,50700.0],["2022-04-28",1.2,1.2,1.16,1.16,50800.0],["2022-04-29",1.16,1.19,1.16,1.18,38100.0],["2022-05-02",1.17,1.2,1.16,1.18,34600.0],["2022-05-03",1.17,1.2,1.15,1.15,34300.0],["2022-05-04",1.17,1.22,1.12,1.22,37400.0],["2022-05-05",1.22,1.22,1.11,1.15,92400.0],["2022-05-06",1.13,1.17,1.11,1.15,79300.0],["2022-05-09",1.12,1.132,1.08,1.11,190800.0],["2022-05-10",1.11,1.16,1.06,1.1,453000.0],["2022-05-11",1.1,1.15,1.09,1.12,154500.0],["2022-05-12",1.09,1.16,1.08,1.14,110600.0],["2022-05-13",1.12,1.27,1.11,1.25,338400.0],["2022-05-16",1.26,1.32,1.248,1.32,134500.0],["2022-05-17",1.32,1.37,1.303,1.36,159100.0],["2022-05-18",1.33,1.36,1.3,1.35,73100.0],["2022-05-19",1.35,1.4,1.35,1.39,81500.0],["2022-05-20",1.39,1.39,1.34,1.37,68200.0],["2022-05-23",1.35,1.35,1.3,1.32,117700.0],["2022-05-24",1.33,1.39,1.281,1.38,186900.0],["2022-05-25",1.36,1.36,1.25,1.32,75500.0],["2022-05-26",1.31,1.36,1.28,1.28,350200.0],["2022-05-27",1.28,1.34,1.27,1.32,55000.0],["2022-05-31",1.34,1.362,1.29,1.31,68300.0],["2022-06-01",1.275,1.31,1.275,1.31,60700.0],["2022-06-02",1.29,1.33,1.23,1.32,57400.0],["2022-06-03",1.31,1.36,1.31,1.35,39300.0],["2022-06-06",1.34,1.42,1.33,1.4,133200.0],["2022-06-07",1.37,1.47,1.363,1.43,343100.0],["2022-06-08",1.41,1.52,1.41,1.47,462600.0],["2022-06-09",1.5,1.5,1.42,1.46,108900.0],["2022-06-10",1.43,1.44,1.36,1.41,101100.0],["2022-06-13",1.36,1.42,1.34,1.39,131300.0],["2022-06-14",1.4,1.45,1.36,1.37,178900.0],["2022-06-15",1.37,1.4,1.34,1.37,748700.0],["2022-06-16",1.37,1.38,1.3,1.33,105900.0],["2022-06-17",1.32,1.34,1.28,1.3,418300.0],["2022-06-21",1.3,1.41,1.3,1.41,93700.0],["2022-06-22",1.39,1.5,1.39,1.49,295700.0],["2022-06-23",1.5,1.53,1.47,1.525,222800.0],["2022-06-24",1.52,1.59,1.5,1.57,350700.0],["2022-06-27",1.59,1.59,1.52,1.58,180900.0],["2022-06-28",1.58,1.58,1.5,1.51,98000.0],["2022-06-29",1.51,1.55,1.49,1.54,91100.0],["2022-06-30",1.51,1.54,1.5,1.52,44400.0],["2022-07-01",1.5,1.58,1.5,1.54,60800.0],["2022-07-05",1.55,1.57,1.51,1.52,208500.0],["2022-07-06",1.51,1.68,1.5,1.67,390700.0],["2022-07-07",1.67,1.74,1.66,1.71,279700.0],["2022-07-08",1.73,1.89,1.7,1.86,608500.0],["2022-07-11",1.88,1.91,1.82,1.88,496800.0],["2022-07-12",1.89,1.89,1.795,1.86,380300.0],["2022-07-13",1.83,1.85,1.75,1.75,365800.0],["2022-07-14",1.72,1.8,1.69,1.78,207800.0],["2022-07-15",1.77,1.82,1.76,1.78,117900.0],["2022-07-18",1.78,1.82,1.78,1.81,190700.0],["2022-07-19",1.85,1.85,1.8,1.83,159300.0],["2022-07-20",1.83,1.84,1.79,1.83,235900.0],["2022-07-21",1.81,1.83,1.76,1.81,122000.0],["2022-07-22",1.8,1.83,1.76,1.79,102500.0],["2022-07-25",1.8,1.8,1.71,1.71,195600.0],["2022-07-26",1.68,1.68,1.6,1.67,192900.0],["2022-07-27",1.65,1.73,1.612,1.69,122900.0],["2022-07-28",1.7,1.7,1.631,1.68,72500.0],["2022-07-29",1.69,1.69,1.59,1.62,93500.0],["2022-08-01",1.61,1.69,1.52,1.68,167100.0],["2022-08-02",1.65,1.75,1.581,1.71,103500.0],["2022-08-03",1.74,1.79,1.69,1.77,230700.0],["2022-08-04",1.78,1.79,1.732,1.77,61900.0],["2022-08-05",1.75,1.77,1.74,1.74,53800.0],["2022-08-08",1.75,1.76,1.7,1.75,110200.0],["2022-08-09",1.74,1.77,1.684,1.69,62600.0],["2022-08-10",1.7,1.7,1.6,1.66,70100.0],["2022-08-11",1.65,1.71,1.65,1.7,64100.0],["2022-08-12",1.69,1.73,1.69,1.71,91400.0],["2022-08-15",1.69,1.73,1.68,1.68,85800.0],["2022-08-16",1.68,1.708,1.65,1.65,51800.0],["2022-08-17",1.67,1.7,1.6,1.63,61800.0],["2022-08-18",1.63,1.665,1.61,1.64,40100.0],["2022-08-19",1.63,1.657,1.62,1.65,31200.0],["2022-08-22",1.65,1.66,1.6,1.64,38700.0],["2022-08-23",1.65,1.65,1.6,1.6,84700.0],["2022-08-24",1.6,1.628,1.58,1.58,50900.0],["2022-08-25",1.59,1.61,1.57,1.6,35800.0],["2022-08-26",1.57,1.585,1.415,1.43,240500.0],["2022-08-29",1.4,1.51,1.39,1.39,88800.0],["2022-08-30",1.37,1.45,1.37,1.4,100500.0],["2022-08-31",1.38,1.458,1.37,1.43,69300.0],["2022-09-01",1.44,1.45,1.38,1.41,135700.0],["2022-09-02",1.44,1.47,1.41,1.45,55300.0],["2022-09-06",1.44,1.47,1.38,1.39,105700.0],["2022-09-07",1.38,1.43,1.38,1.39,44800.0],["2022-09-08",1.38,1.44,1.38,1.43,99100.0],["2022-09-09",1.42,1.52,1.42,1.48,176200.0],["2022-09-12",1.48,1.53,1.461,1.49,95800.0],["2022-09-13",1.5,1.5,1.45,1.46,72100.0],["2022-09-14",1.46,1.49,1.46,1.47,70700.0],["2022-09-15",1.51,1.56,1.46,1.49,106100.0],["2022-09-16",1.46,1.51,1.42,1.5,268800.0],["2022-09-19",1.47,1.52,1.45,1.5,93000.0],["2022-09-20",1.46,1.565,1.4,1.52,81400.0],["2022-09-21",1.51,1.512,1.46,1.47,17500.0],["2022-09-22",1.45,1.51,1.42,1.47,50200.0],["2022-09-23",1.47,1.47,1.39,1.42,152800.0],["2022-09-26",1.4,1.4,1.36,1.36,91600.0],["2022-09-27",1.36,1.47,1.35,1.44,243700.0],["2022-09-28",1.46,1.57,1.44,1.53,100300.0],["2022-09-29",1.5,1.53,1.39,1.51,54900.0],["2022-09-30",1.5,1.58,1.49,1.55,67500.0],["2022-10-03",1.55,1.58,1.51,1.54,33400.0],["2022-10-04",1.53,1.57,1.501,1.52,43300.0],["2022-10-05",1.514,1.519,1.49,1.49,26500.0],["2022-10-06",1.5,1.55,1.36,1.38,57200.0],["2022-10-07",1.37,1.38,1.3,1.31,66100.0],["2022-10-10",1.31,1.36,1.28,1.3,42800.0],["2022-10-11",1.29,1.3,1.25,1.26,59000.0],["2022-10-12",1.27,1.29,1.22,1.23,34500.0],["2022-10-13",1.21,1.26,1.21,1.23,43500.0],["2022-10-14",1.22,1.26,1.21,1.22,23400.0],["2022-10-17",1.22,1.23,1.15,1.17,67400.0],["2022-10-18",1.2,1.21,1.172,1.18,32400.0],["2022-10-19",1.19,1.192,1.15,1.15,99200.0],["2022-10-20",1.16,1.19,1.14,1.17,558700.0],["2022-10-21",1.18,1.248,1.17,1.23,36400.0],["2022-10-24",1.24,1.25,1.18,1.2,49000.0],["2022-10-25",1.21,1.225,1.2,1.22,54000.0],["2022-10-26",1.19,1.223,1.17,1.17,28000.0],["2022-10-27",1.15,1.24,1.15,1.24,41800.0],["2022-10-28",1.24,1.26,1.19,1.24,27900.0],["2022-10-31",1.22,1.26,1.22,1.23,19900.0],["2022-11-01",1.24,1.252,1.18,1.18,28900.0],["2022-11-02",1.16,1.25,1.16,1.17,81400.0],["2022-11-03",1.15,1.19,1.15,1.15,1274500.0],["2022-11-04",1.16,1.16,1.14,1.14,17500.0],["2022-11-07",1.141,1.15,1.11,1.12,30700.0],["2022-11-08",1.15,1.16,1.12,1.16,36400.0],["2022-11-09",1.19,1.2,1.1,1.11,38600.0],["2022-11-10",1.1,1.16,1.08,1.14,61800.0],["2022-11-11",1.14,1.19,1.14,1.17,12300.0],["2022-11-14",1.15,1.2,1.15,1.19,32900.0],["2022-11-15",1.18,1.32,1.18,1.31,111100.0],["2022-11-16",1.32,1.32,1.28,1.32,70400.0],["2022-11-17",1.25,1.32,1.23,1.31,60300.0],["2022-11-18",1.34,1.38,1.31,1.37,115800.0],["2022-11-21",1.37,1.47,1.32,1.43,109900.0],["2022-11-22",1.44,1.47,1.39,1.42,49700.0],["2022-11-23",1.4,1.463,1.4,1.45,38000.0],["2022-11-25",1.44,1.48,1.42,1.44,21400.0],["2022-11-28",1.41,1.48,1.41,1.44,24300.0],["2022-11-29",1.42,1.66,1.42,1.64,359200.0],["2022-11-30",1.66,1.66,1.512,1.58,98700.0],["2022-12-01",1.57,1.57,1.5,1.56,29200.0],["2022-12-02",1.53,1.62,1.504,1.62,40600.0],["2022-12-05",1.64,1.66,1.542,1.64,96000.0],["2022-12-06",1.61,1.63,1.56,1.63,75500.0],["2022-12-07",1.62,1.64,1.56,1.6,25500.0],["2022-12-08",1.6,1.62,1.53,1.61,33800.0],["2022-12-09",1.58,1.61,1.5,1.58,56400.0],["2022-12-12",1.56,1.62,1.55,1.61,51300.0],["2022-12-13",1.61,1.62,1.51,1.51,168300.0],["2022-12-14",1.5,1.58,1.48,1.5,63900.0],["2022-12-15",1.495,1.58,1.469,1.58,169100.0],["2022-12-16",1.55,1.56,1.46,1.52,222000.0],["2022-12-19",1.5,1.58,1.42,1.47,103800.0],["2022-12-20",1.49,1.57,1.47,1.48,61100.0],["2022-12-21",1.5,1.57,1.48,1.53,46200.0],["2022-12-22",1.51,1.56,1.43,1.46,104400.0],["2022-12-23",1.48,1.534,1.43,1.5,91300.0],["2022-12-27",1.49,1.54,1.47,1.51,32300.0],["2022-12-28",1.49,1.52,1.48,1.5,32700.0],["2022-12-29",1.51,1.56,1.48,1.53,77800.0],["2022-12-30",1.5,1.58,1.49,1.55,104500.0],["2023-01-03",1.52,1.62,1.52,1.6,220800.0],["2023-01-04",1.59,1.775,1.55,1.75,273600.0],["2023-01-05",1.75,1.81,1.71,1.79,135700.0],["2023-01-06",1.8,1.8,1.69,1.74,95800.0],["2023-01-09",1.72,1.79,1.68,1.74,117100.0],["2023-01-10",1.73,1.77,1.718,1.74,54900.0],["2023-01-11",1.75,1.8,1.728,1.78,90100.0],["2023-01-12",1.76,1.81,1.71,1.8,100700.0],["2023-01-13",1.77,1.87,1.74,1.83,177000.0],["2023-01-17",1.83,1.91,1.801,1.89,194800.0],["2023-01-18",1.9,1.95,1.82,1.92,363900.0],["2023-01-19",1.93,2.04,1.85,2.01,621100.0],["2023-01-20",2.0,2.1,1.95,2.09,355400.0],["2023-01-23",2.09,2.19,2.0,2.18,319600.0],["2023-01-24",2.18,2.38,2.135,2.37,439800.0],["2023-01-25",2.37,2.57,2.3,2.56,501000.0],["2023-01-26",2.53,2.82,2.5,2.67,965600.0],["2023-01-27",2.72,2.82,2.72,2.75,526300.0],["2023-01-30",2.7,2.73,2.3,2.64,765000.0],["2023-01-31",2.6,2.71,2.57,2.6,348300.0],["2023-02-01",2.45,2.59,2.42,2.5,464500.0],["2023-02-02",2.5,2.5,2.33,2.37,626200.0],["2023-02-03",2.3,2.4,2.27,2.36,371100.0],["2023-02-06",2.31,2.46,2.3,2.43,163000.0],["2023-02-07",2.42,2.57,2.37,2.52,278400.0],["2023-02-08",2.53,2.535,2.39,2.39,117600.0],["2023-02-09",2.4,2.49,2.34,2.44,103100.0],["2023-02-10",2.43,2.5,2.4,2.44,125700.0],["2023-02-13",2.45,2.48,2.4,2.41,110300.0],["2023-02-14",2.41,2.56,2.41,2.53,423900.0],["2023-02-15",2.54,2.745,2.502,2.695,441000.0],["2023-02-16",2.63,2.85,2.59,2.82,301400.0],["2023-02-17",2.82,2.82,2.55,2.75,380500.0],["2023-02-21",2.66,2.74,2.6,2.66,147500.0],["2023-02-22",2.69,2.79,2.64,2.65,296300.0],["2023-02-23",2.64,2.77,2.59,2.64,177000.0],["2023-02-24",2.63,2.65,2.52,2.53,223300.0],["2023-02-27",2.5,2.53,2.42,2.47,198200.0],["2023-02-28",2.46,2.525,2.46,2.5,90500.0],["2023-03-01",2.5,2.55,2.451,2.48,125100.0],["2023-03-02",2.46,2.59,2.433,2.56,237900.0],["2023-03-03",2.56,2.56,2.32,2.37,205300.0],["2023-03-06",2.34,2.47,2.34,2.45,93500.0],["2023-03-07",2.42,2.52,2.42,2.465,228800.0],["2023-03-08",2.43,2.52,2.353,2.52,131300.0],["2023-03-09",2.48,2.515,2.44,2.51,186500.0],["2023-03-10",2.48,2.5,1.99,2.11,797700.0],["2023-03-13",2.03,2.25,1.98,2.1,314600.0],["2023-03-14",2.1,2.32,2.1,2.19,170300.0],["2023-03-15",2.21,2.26,2.14,2.19,108400.0],["2023-03-16",2.14,2.25,2.08,2.19,131500.0],["2023-03-17",2.1,2.135,2.0,2.03,165900.0],["2023-03-20",2.02,2.11,2.003,2.06,90600.0],["2023-03-21",2.07,2.115,1.95,1.97,117300.0],["2023-03-22",1.97,1.98,1.83,1.91,154700.0],["2023-03-23",1.93,2.05,1.9,1.93,130700.0],["2023-03-24",1.9,2.06,1.9,2.0,106000.0],["2023-03-27",2.0,2.1,2.0,2.03,73800.0],["2023-03-28",2.02,2.075,1.99,2.04,75900.0],["2023-03-29",2.02,2.04,1.99,2.03,45500.0],["2023-03-30",2.12,2.12,2.0,2.04,58800.0],["2023-03-31",2.04,2.04,1.82,1.95,246300.0],["2023-04-03",1.92,1.93,1.8,1.83,281100.0],["2023-04-04",1.82,1.828,1.7,1.71,109900.0],["2023-04-05",1.74,1.74,1.63,1.69,192200.0],["2023-04-06",1.7,1.78,1.63,1.72,139000.0],["2023-04-10",1.72,1.82,1.69,1.72,192200.0],["2023-04-11",1.73,1.813,1.7,1.73,113500.0],["2023-04-12",1.72,1.79,1.673,1.76,172600.0],["2023-04-13",1.73,1.86,1.707,1.75,115800.0],["2023-04-14",1.74,1.77,1.71,1.75,94600.0],["2023-04-17",1.72,1.8,1.69,1.76,123600.0],["2023-04-18",1.76,1.9,1.75,1.86,164200.0],["2023-04-19",1.87,1.88,1.78,1.81,82900.0],["2023-04-20",1.8,1.9,1.792,1.84,89300.0],["2023-04-21",1.83,1.86,1.76,1.8,85200.0],["2023-04-24",1.77,1.83,1.765,1.82,42800.0],["2023-04-25",1.79,1.82,1.77,1.79,168300.0],["2023-04-26",1.81,1.84,1.78,1.81,64100.0],["2023-04-27",1.82,1.87,1.785,1.86,35400.0],["2023-04-28",1.87,1.9,1.83,1.88,59400.0],["2023-05-01",1.87,1.939,1.86,1.91,46500.0],["2023-05-02",1.89,1.94,1.88,1.91,61600.0],["2023-05-03",1.89,1.93,1.88,1.89,79900.0],["2023-05-04",1.9,1.95,1.876,1.9,38500.0],["2023-05-05",1.9,2.04,1.9,2.03,88100.0],["2023-05-08",2.02,2.02,1.89,1.96,49400.0],["2023-05-09",1.93,2.01,1.83,1.84,244000.0],["2023-05-10",1.86,1.95,1.86,1.9,83400.0],["2023-05-11",1.87,1.95,1.87,1.94,86300.0],["2023-05-12",1.92,2.01,1.92,1.99,138600.0],["2023-05-15",2.0,2.07,1.97,1.98,143200.0],["2023-05-16",2.1,2.232,2.05,2.16,540000.0],["2023-05-17",2.16,2.55,2.16,2.48,813700.0],["2023-05-18",2.42,2.64,2.4,2.56,558800.0],["2023-05-19",2.6,2.65,2.47,2.62,430700.0],["2023-05-22",2.65,2.69,2.515,2.58,247100.0],["2023-05-23",2.53,2.72,2.46,2.55,726500.0],["2023-05-24",2.57,2.74,2.512,2.6,538700.0],["2023-05-25",2.55,2.62,2.55,2.58,251200.0],["2023-05-26",2.63,2.72,2.59,2.66,339900.0],["2023-05-30",2.7,2.726,2.58,2.6,198900.0],["2023-05-31",2.57,2.75,2.56,2.75,274100.0],["2023-06-01",2.74,3.01,2.72,2.93,1106100.0],["2023-06-02",2.93,2.96,2.81,2.9,363500.0],["2023-06-05",2.9,2.966,2.81,2.86,329100.0],["2023-06-06",2.88,3.03,2.875,2.94,448900.0],["2023-06-07",2.97,3.0,2.86,3.0,388700.0],["2023-06-08",3.0,3.03,2.91,2.95,324600.0],["2023-06-09",2.93,3.25,2.9,3.23,2181600.0],["2023-06-12",3.18,3.4,2.95,3.08,873600.0],["2023-06-13",3.08,3.31,3.06,3.24,609500.0],["2023-06-14",3.29,3.36,3.2,3.2,330100.0],["2023-06-15",3.2,3.305,3.16,3.18,730100.0],["2023-06-16",3.17,3.24,2.87,3.07,1045300.0],["2023-06-20",3.06,3.19,2.87,3.1,528200.0],["2023-06-21",3.05,3.19,2.94,3.05,400800.0],["2023-06-22",3.05,3.07,2.91,2.92,413300.0],["2023-06-23",2.9,2.945,2.78,2.86,9470700.0],["2023-06-26",2.88,2.935,2.61,2.65,682700.0],["2023-06-27",2.72,2.74,2.6,2.68,401400.0],["2023-06-28",2.72,2.725,2.63,2.71,275800.0],["2023-06-29",2.75,2.78,2.63,2.7,305800.0],["2023-06-30",2.78,3.3,2.755,3.195,1261100.0],["2023-07-03",3.2,3.32,3.05,3.17,300600.0],["2023-07-05",3.16,3.199,3.07,3.13,306200.0],["2023-07-06",3.12,3.12,2.94,3.01,316200.0],["2023-07-07",3.04,3.145,3.02,3.13,336900.0],["2023-07-10",3.12,3.19,3.06,3.18,411400.0],["2023-07-11",3.18,3.21,2.93,2.97,432500.0],["2023-07-12",3.01,3.045,2.97,2.97,458700.0],["2023-07-13",3.2,3.445,3.1,3.235,1458300.0],["2023-07-14",3.21,3.26,3.01,3.08,428200.0],["2023-07-17",3.12,3.22,3.07,3.14,431900.0],["2023-07-18",3.13,3.315,3.111,3.25,262800.0],["2023-07-19",3.25,3.43,3.19,3.24,921400.0],["2023-07-20",3.44,3.83,3.36,3.48,966800.0],["2023-07-21",3.52,3.52,3.38,3.43,370300.0],["2023-07-24",3.5,3.57,3.4,3.43,582600.0],["2023-07-25",3.41,3.46,3.25,3.25,291400.0],["2023-07-26",3.25,3.4,3.24,3.3,461100.0],["2023-07-27",3.32,3.34,3.12,3.28,495900.0],["2023-07-28",3.35,3.46,3.3,3.43,424800.0],["2023-07-31",3.43,3.58,3.41,3.58,256400.0],["2023-08-01",3.55,3.65,3.475,3.57,652500.0],["2023-08-02",3.54,3.57,3.49,3.53,420800.0],["2023-08-03",3.53,3.63,3.467,3.57,236100.0],["2023-08-04",3.46,3.617,3.46,3.59,617400.0],["2023-08-07",3.59,3.675,3.56,3.66,294100.0],["2023-08-08",3.6,3.73,3.59,3.71,593100.0],["2023-08-09",3.68,3.74,3.636,3.72,259800.0],["2023-08-10",3.75,3.95,3.69,3.84,889300.0],["2023-08-11",3.9,4.21,3.83,3.88,851600.0],["2023-08-14",3.97,3.97,3.75,3.82,480900.0],["2023-08-15",3.82,3.94,3.81,3.86,331300.0],["2023-08-16",3.87,3.88,3.525,3.55,591000.0],["2023-08-17",3.55,3.61,3.39,3.44,446300.0],["2023-08-18",3.41,3.58,3.4,3.54,289300.0],["2023-08-21",3.54,3.785,3.54,3.75,375400.0],["2023-08-22",3.75,3.845,3.71,3.79,272000.0],["2023-08-23",3.78,3.86,3.73,3.81,306600.0],["2023-08-24",3.8,3.8,3.65,3.66,197600.0],["2023-08-25",3.68,3.72,3.62,3.67,185700.0],["2023-08-28",3.66,3.71,3.61,3.7,225200.0],["2023-08-29",3.71,3.81,3.695,3.75,181300.0],["2023-08-30",3.73,3.795,3.7,3.75,170700.0],["2023-08-31",3.74,3.81,3.62,3.62,237900.0],["2023-09-01",3.64,3.85,3.64,3.84,560800.0],["2023-09-05",3.83,3.85,3.63,3.67,419400.0],["2023-09-06",3.67,3.85,3.655,3.78,1337900.0],["2023-09-07",3.78,3.85,3.73,3.8,588200.0],["2023-09-08",3.77,3.825,3.65,3.69,370200.0],["2023-09-11",3.7,3.83,3.69,3.81,391100.0],["2023-09-12",3.79,3.83,3.71,3.75,282900.0],["2023-09-13",3.77,3.785,3.65,3.67,419900.0],["2023-09-14",3.68,3.715,3.59,3.68,421800.0],["2023-09-15",3.68,3.7,3.545,3.68,3047200.0],["2023-09-18",3.7,3.86,3.686,3.81,2176000.0],["2023-09-19",3.84,3.85,3.77,3.84,456500.0],["2023-09-20",3.86,3.94,3.75,3.77,483000.0],["2023-09-21",3.74,3.87,3.73,3.84,429400.0],["2023-09-22",3.85,3.909,3.78,3.78,334800.0],["2023-09-25",3.75,3.78,3.62,3.74,485300.0],["2023-09-26",3.7,3.77,3.65,3.7,494700.0],["2023-09-27",3.7,3.775,3.7,3.72,313900.0],["2023-09-28",3.72,3.81,3.68,3.78,385200.0],["2023-09-29",3.8,3.8,3.66,3.78,328300.0],["2023-10-02",3.76,3.761,3.535,3.56,394800.0],["2023-10-03",3.55,3.65,3.45,3.62,503700.0],["2023-10-04",3.61,3.67,3.55,3.65,277500.0],["2023-10-05",3.63,3.81,3.56,3.77,369500.0],["2023-10-06",3.77,3.81,3.68,3.76,243300.0],["2023-10-09",3.73,3.75,3.63,3.67,175700.0],["2023-10-10",3.69,3.7,3.645,3.65,295400.0],["2023-10-11",3.65,3.7,3.41,3.45,248700.0],["2023-10-12",3.51,3.51,3.23,3.27,444600.0],["2023-10-13",3.25,3.32,3.211,3.27,263000.0],["2023-10-16",3.34,3.51,3.27,3.51,434800.0],["2023-10-17",3.44,3.6,3.44,3.49,362700.0],["2023-10-18",3.45,3.45,3.32,3.34,173800.0],["2023-10-19",3.32,3.34,3.18,3.19,226000.0],["2023-10-20",3.27,3.34,3.21,3.24,281500.0],["2023-10-23",3.17,3.22,3.13,3.18,155500.0],["2023-10-24",3.18,3.32,3.18,3.27,219600.0],["2023-10-25",3.25,3.345,3.245,3.27,187300.0],["2023-10-26",3.29,3.555,3.25,3.51,367300.0],["2023-10-27",3.5,3.5,3.38,3.46,250500.0],["2023-10-30",3.5,3.7,3.5,3.67,236900.0],["2023-10-31",3.65,3.715,3.56,3.66,245800.0],["2023-11-01",3.64,3.75,3.585,3.65,1244900.0],["2023-11-02",3.68,3.71,3.53,3.6,234600.0],["2023-11-03",3.67,3.82,3.63,3.79,409500.0],["2023-11-06",3.78,3.78,3.6,3.66,174000.0],["2023-11-07",3.73,3.805,3.72,3.75,450600.0],["2023-11-08",3.75,3.87,3.64,3.7,379400.0],["2023-11-09",3.77,3.77,3.41,3.41,472700.0],["2023-11-10",3.655,3.655,3.115,3.47,478300.0],["2023-11-13",3.47,3.47,3.315,3.46,463300.0],["2023-11-14",3.6,3.7,3.44,3.68,1415600.0],["2023-11-15",3.68,3.76,3.635,3.66,397000.0],["2023-11-16",3.63,3.68,3.575,3.605,273100.0],["2023-11-17",3.66,3.77,3.635,3.73,496200.0],["2023-11-20",3.73,3.81,3.69,3.75,329500.0],["2023-11-21",3.72,3.85,3.72,3.73,363200.0],["2023-11-22",3.77,3.835,3.62,3.63,194400.0],["2023-11-24",3.63,3.81,3.63,3.8,371700.0],["2023-11-27",3.78,3.815,3.76,3.76,511500.0],["2023-11-28",3.75,3.75,3.59,3.6,265700.0],["2023-11-29",3.62,3.805,3.62,3.79,2170000.0],["2023-11-30",3.82,3.98,3.73,3.85,2210900.0],["2023-12-01",3.85,3.95,3.72,3.9,653400.0],["2023-12-04",3.91,3.99,3.785,3.905,790900.0],["2023-12-05",3.85,3.96,3.81,3.9,658600.0],["2023-12-06",3.93,3.95,3.85,3.89,611600.0],["2023-12-07",3.88,4.11,3.85,4.02,2802800.0],["2023-12-08",4.02,4.27,3.98,4.16,1813500.0],["2023-12-11",4.13,4.185,3.99,4.13,830500.0],["2023-12-12",4.14,4.27,4.1,4.22,1190500.0],["2023-12-13",4.23,4.39,4.23,4.36,1712900.0],["2023-12-14",4.4,4.5,4.29,4.45,1374300.0],["2023-12-15",4.5,4.505,4.365,4.5,2030900.0],["2023-12-18",4.5,4.66,4.4,4.6,3007900.0],["2023-12-19",4.6,4.73,4.58,4.69,860200.0],["2023-12-20",4.66,4.735,4.51,4.52,542000.0],["2023-12-21",4.56,4.7,4.56,4.69,549600.0],["2023-12-22",4.7,4.9,4.69,4.9,1550200.0],["2023-12-26",4.97,4.97,4.74,4.78,648300.0],["2023-12-27",4.81,4.9,4.72,4.8,413300.0],["2023-12-28",4.77,4.82,4.67,4.82,728500.0],["2023-12-29",4.81,4.81,4.68,4.7,509000.0],["2024-01-02",4.66,4.66,4.23,4.37,1352300.0],["2024-01-03",4.37,4.405,4.245,4.37,767200.0],["2024-01-04",4.365,4.46,4.3,4.35,968300.0],["2024-01-05",4.36,4.405,4.16,4.35,1312000.0],["2024-01-08",4.2,4.59,4.16,4.51,737700.0],["2024-01-09",4.3,4.36,4.23,4.28,720000.0],["2024-01-10",4.26,4.34,4.225,4.3,463600.0],["2024-01-11",4.27,4.3,4.15,4.19,317100.0],["2024-01-12",4.23,4.29,4.19,4.27,513300.0],["2024-01-16",4.28,4.28,4.115,4.26,783000.0],["2024-01-17",4.17,4.41,4.132,4.41,776200.0],["2024-01-18",4.46,4.47,4.24,4.27,356300.0],["2024-01-19",4.27,4.415,4.24,4.41,541500.0],["2024-01-22",4.43,4.61,4.41,4.61,443700.0],["2024-01-23",4.69,5.088,4.69,5.05,2260100.0],["2024-01-24",5.1,5.279,4.91,4.94,1438600.0],["2024-01-25",5.04,5.135,4.955,4.98,819300.0],["2024-01-26",4.99,5.01,4.785,4.8,478300.0],["2024-01-29",4.8,4.99,4.72,4.99,876300.0],["2024-01-30",5.01,5.29,5.0,5.05,760400.0],["2024-01-31",5.04,5.155,4.93,4.94,574200.0],["2024-02-01",5.03,5.14,4.9,5.06,1092100.0],["2024-02-02",4.99,5.099,4.835,4.85,543600.0],["2024-02-05",4.8,4.81,4.57,4.71,584200.0],["2024-02-06",4.69,4.8,4.63,4.8,349700.0],["2024-02-07",4.76,4.83,4.69,4.73,715400.0],["2024-02-08",4.71,4.806,4.68,4.77,720800.0],["2024-02-09",4.81,4.95,4.785,4.88,727300.0],["2024-02-12",4.92,5.09,4.86,5.0,1068300.0],["2024-02-13",4.83,4.97,4.72,4.78,995700.0],["2024-02-14",4.88,5.035,4.79,5.0,1896300.0],["2024-02-15",5.0,5.05,4.9,4.97,1897300.0],["2024-02-16",5.0,5.0,4.91,4.97,821000.0],["2024-02-20",4.9,4.99,4.73,4.82,803500.0],["2024-02-21",4.78,4.82,4.7,4.8,596000.0],["2024-02-22",4.8,4.99,4.8,4.91,747400.0],["2024-02-23",4.92,5.13,4.89,5.12,954300.0],["2024-02-26",5.08,5.44,5.07,5.22,946400.0],["2024-02-27",5.28,5.4,5.155,5.3,584400.0],["2024-02-28",5.26,5.31,5.03,5.09,735000.0],["2024-02-29",5.19,5.2,5.01,5.05,1925500.0],["2024-03-01",5.08,5.25,5.07,5.16,1137400.0],["2024-03-04",5.26,5.57,5.26,5.51,1490100.0],["2024-03-05",5.58,5.7,5.43,5.43,980300.0],["2024-03-06",5.45,5.475,5.33,5.42,514500.0],["2024-03-07",5.49,5.605,5.35,5.59,750700.0],["2024-03-08",5.47,5.59,5.13,5.3,1213500.0],["2024-03-11",5.29,5.3,4.895,4.91,897400.0],["2024-03-12",4.9,4.955,4.78,4.92,609400.0],["2024-03-13",4.93,5.0,4.875,4.89,461300.0],["2024-03-14",4.87,4.885,4.62,4.66,597300.0],["2024-03-15",4.62,4.79,4.61,4.71,834600.0],["2024-03-18",4.71,4.74,4.52,4.71,614900.0],["2024-03-19",4.71,4.89,4.63,4.86,520200.0],["2024-03-20",4.86,4.92,4.725,4.89,454200.0],["2024-03-21",4.92,4.985,4.88,4.89,365400.0],["2024-03-22",4.91,4.91,4.79,4.8,557100.0],["2024-03-25",4.81,4.905,4.76,4.82,447200.0],["2024-03-26",4.87,4.93,4.83,4.91,647200.0],["2024-03-27",4.96,4.97,4.83,4.85,356300.0],["2024-03-28",4.88,4.995,4.845,4.98,904300.0],["2024-04-01",5.0,5.0,4.8,4.84,632400.0],["2024-04-02",4.8,4.8,4.62,4.67,383600.0],["2024-04-03",4.65,4.82,4.6,4.79,371600.0],["2024-04-04",4.81,4.85,4.59,4.61,378200.0],["2024-04-05",4.59,4.82,4.52,4.78,376000.0],["2024-04-08",4.79,4.79,4.665,4.68,355100.0],["2024-04-09",4.74,4.925,4.64,4.9,380600.0],["2024-04-10",4.72,4.805,4.68,4.74,544000.0],["2024-04-11",4.77,5.34,4.77,5.34,1675700.0],["2024-04-12",5.31,5.33,4.99,5.07,1175100.0],["2024-04-15",5.01,5.145,4.885,5.04,1857100.0],["2024-04-16",5.0,5.3,4.914,5.16,2143900.0],["2024-04-17",5.16,5.2,4.92,4.96,2063500.0],["2024-04-18",4.95,5.005,4.79,4.79,1204800.0],["2024-04-19",4.75,4.825,4.63,4.81,875800.0],["2024-04-22",4.89,5.01,4.69,4.7,684900.0],["2024-04-23",4.68,4.78,4.63,4.69,495700.0],["2024-04-24",4.66,4.72,4.24,4.24,1002200.0],["2024-04-25",4.21,4.46,4.06,4.45,1253400.0],["2024-04-26",4.48,4.51,4.365,4.41,411700.0],["2024-04-29",4.44,4.66,4.44,4.61,541000.0],["2024-04-30",4.57,4.688,4.52,4.58,592000.0],["2024-05-01",4.68,5.155,4.58,4.95,2608600.0],["2024-05-02",4.98,5.0,4.605,4.68,1406900.0],["2024-05-03",4.78,4.81,4.655,4.705,630600.0],["2024-05-06",4.74,4.95,4.73,4.95,878700.0],["2024-05-07",4.95,5.31,4.93,5.26,1132700.0],["2024-05-08",5.19,5.265,4.845,4.99,1452500.0],["2024-05-09",4.99,5.095,4.955,5.07,587800.0],["2024-05-10",4.91,5.0,4.562,4.655,980000.0],["2024-05-13",4.64,4.745,4.58,4.59,699800.0],["2024-05-14",4.61,4.855,4.61,4.81,685300.0],["2024-05-15",4.87,4.98,4.82,4.83,669300.0],["2024-05-16",4.77,4.84,4.7,4.72,457600.0],["2024-05-17",4.75,4.82,4.45,4.48,827400.0],["2024-05-20",4.47,4.5,4.15,4.17,1353300.0],["2024-05-21",4.22,4.33,4.2,4.3,888200.0],["2024-05-22",4.37,4.455,4.285,4.33,779700.0],["2024-05-23",4.37,4.41,4.12,4.17,944500.0],["2024-05-24",4.2,4.27,4.075,4.08,718900.0],["2024-05-28",4.13,4.17,4.0,4.15,1085300.0],["2024-05-29",4.1,4.165,4.0,4.15,1005500.0],["2024-05-30",4.16,4.26,4.08,4.11,756400.0],["2024-05-31",4.12,4.26,4.02,4.09,2285600.0],["2024-06-03",4.05,4.125,3.94,4.05,1799700.0],["2024-06-04",4.05,4.05,3.84,4.02,1144100.0],["2024-06-05",4.06,4.24,4.0,4.24,588100.0],["2024-06-06",4.24,4.24,3.98,4.02,510500.0],["2024-06-07",4.02,4.025,3.86,3.96,1152400.0],["2024-06-10",3.92,4.215,3.895,4.17,491100.0],["2024-06-11",4.1,4.17,3.97,4.11,843300.0],["2024-06-12",4.22,4.3,3.995,4.04,667300.0],["2024-06-13",4.07,4.18,3.95,4.06,594700.0],["2024-06-14",4.0,4.11,3.935,4.08,681200.0],["2024-06-17",4.13,4.15,3.85,3.87,1170800.0],["2024-06-18",3.85,3.93,3.78,3.83,896900.0],["2024-06-20",3.81,3.84,3.715,3.72,855000.0],["2024-06-21",3.74,3.97,3.67,3.88,3520000.0],["2024-06-24",3.97,3.97,3.58,3.66,2231500.0],["2024-06-25",3.66,3.85,3.54,3.8,1143900.0],["2024-06-26",4.42,4.51,3.375,3.84,27588500.0],["2024-06-27",3.85,4.025,3.76,3.81,3244600.0],["2024-06-28",4.02,4.15,3.943,4.03,9177500.0],["2024-07-01",4.08,4.74,4.032,4.64,5397700.0],["2024-07-02",4.56,4.69,4.29,4.3,2178100.0],["2024-07-03",4.28,4.45,4.271,4.33,747300.0],["2024-07-05",4.31,4.45,4.3,4.43,1486100.0],["2024-07-08",4.46,4.64,4.46,4.57,899000.0],["2024-07-09",4.56,4.85,4.49,4.84,968200.0],["2024-07-10",4.85,4.9,4.69,4.83,724500.0],["2024-07-11",4.91,5.09,4.83,5.07,1449400.0],["2024-07-12",5.0,5.11,4.83,4.89,1902800.0],["2024-07-15",4.91,5.025,4.87,4.95,1259200.0],["2024-07-16",4.99,5.0,4.815,4.96,1221000.0],["2024-07-17",4.87,4.87,4.66,4.78,1507000.0],["2024-07-18",4.78,4.875,4.605,4.71,1351400.0],["2024-07-19",4.63,4.748,4.46,4.47,989200.0],["2024-07-22",4.44,4.645,4.43,4.62,986900.0],["2024-07-23",4.57,4.65,4.45,4.46,891400.0],["2024-07-24",4.45,4.725,4.37,4.51,1028900.0],["2024-07-25",4.52,4.68,4.51,4.58,556300.0],["2024-07-26",4.62,4.719,4.42,4.46,624500.0],["2024-07-29",4.44,4.54,4.355,4.4,815500.0],["2024-07-30",4.44,4.5,4.26,4.26,640400.0],["2024-07-31",4.26,4.68,4.195,4.6,1493800.0],["2024-08-01",4.66,4.74,4.51,4.54,1279100.0],["2024-08-02",4.37,4.37,4.155,4.16,747400.0],["2024-08-05",3.93,4.095,3.83,3.96,993200.0],["2024-08-06",3.96,4.25,3.92,4.18,795000.0],["2024-08-07",4.32,4.35,3.885,4.0,817700.0],["2024-08-08",4.01,4.08,3.92,4.05,910900.0],["2024-08-09",4.05,4.18,3.96,3.98,489400.0],["2024-08-12",4.0,4.165,3.99,4.1,607300.0],["2024-08-13",4.2,4.215,4.0,4.14,896600.0],["2024-08-14",4.2,4.34,4.095,4.26,7151500.0],["2024-08-15",4.37,4.52,4.15,4.51,1100200.0],["2024-08-16",4.5,4.53,4.3,4.35,733600.0],["2024-08-19",4.36,4.455,4.22,4.45,926800.0],["2024-08-20",4.45,4.53,4.38,4.5,598500.0],["2024-08-21",4.5,4.59,4.37,4.48,544600.0],["2024-08-22",4.48,4.54,4.39,4.41,382400.0],["2024-08-23",4.41,4.54,4.34,4.37,784300.0],["2024-08-26",4.45,4.45,4.285,4.33,520800.0],["2024-08-27",4.29,4.39,4.2,4.32,944300.0],["2024-08-28",4.32,4.42,4.2,4.21,1111400.0],["2024-08-29",4.21,4.405,4.21,4.22,1327400.0],["2024-08-30",4.24,4.31,4.165,4.27,1079300.0],["2024-09-03",4.24,4.3,4.14,4.21,1061100.0],["2024-09-04",4.18,4.5,4.14,4.41,594700.0],["2024-09-05",4.4,4.54,4.35,4.54,583700.0],["2024-09-06",4.55,4.64,4.35,4.42,1039400.0],["2024-09-09",4.36,4.58,4.22,4.26,1360800.0],["2024-09-10",4.27,4.42,4.245,4.4,510300.0],["2024-09-11",4.37,4.44,4.295,4.32,688500.0],["2024-09-12",4.29,4.33,4.155,4.24,628300.0],["2024-09-13",4.25,4.3,4.18,4.2,657900.0],["2024-09-16",4.22,4.475,4.14,4.32,1459100.0],["2024-09-17",4.35,4.455,4.3,4.43,817800.0],["2024-09-18",4.45,4.58,4.37,4.44,689600.0],["2024-09-19",4.52,4.695,4.415,4.64,1003900.0],["2024-09-20",4.62,4.64,4.44,4.49,5386500.0],["2024-09-23",4.48,4.7,4.415,4.61,1610200.0],["2024-09-24",4.665,4.665,4.3,4.42,1883900.0],["2024-09-25",4.42,4.47,4.14,4.15,751600.0],["2024-09-26",4.16,4.24,4.08,4.24,741900.0],["2024-09-27",4.3,4.33,4.2,4.24,753100.0],["2024-09-30",4.26,4.315,4.2,4.24,906600.0],["2024-10-01",4.2,4.23,3.93,3.99,2369500.0],["2024-10-02",3.94,3.96,3.765,3.9,1359600.0],["2024-10-03",3.85,3.95,3.81,3.81,849300.0],["2024-10-04",3.81,3.93,3.73,3.82,888800.0],["2024-10-07",3.85,3.855,3.695,3.74,909700.0],["2024-10-08",3.71,3.86,3.7,3.78,508600.0],["2024-10-09",3.77,3.82,3.6,3.65,857300.0],["2024-10-10",3.6,3.729,3.555,3.6,633000.0],["2024-10-11",3.63,3.775,3.555,3.77,694700.0],["2024-10-14",3.74,3.78,3.62,3.66,432800.0],["2024-10-15",3.67,3.75,3.595,3.65,501400.0],["2024-10-16",3.66,3.74,3.585,3.74,709700.0],["2024-10-17",3.72,3.74,3.63,3.65,560600.0],["2024-10-18",3.65,3.805,3.545,3.76,1542400.0],["2024-10-21",3.73,3.8,3.54,3.57,816500.0],["2024-10-22",3.52,3.59,3.38,3.46,893200.0],["2024-10-23",3.43,3.49,3.31,3.41,1174700.0],["2024-10-24",3.41,3.472,3.315,3.34,660200.0],["2024-10-25",3.34,3.53,3.28,3.48,1484400.0],["2024-10-28",3.53,3.585,3.44,3.52,1192300.0],["2024-10-29",3.51,3.69,3.49,3.68,3925100.0],["2024-10-30",3.66,3.79,3.63,3.64,926900.0],["2024-10-31",3.6,3.665,3.57,3.635,756900.0],["2024-11-01",3.66,3.76,3.55,3.6,1018900.0],["2024-11-04",3.57,3.73,3.51,3.7,1509700.0],["2024-11-05",3.7,3.75,3.5,3.62,773500.0],["2024-11-06",3.65,3.9,3.61,3.82,1498500.0],["2024-11-07",3.83,4.245,3.75,4.02,2755100.0],["2024-11-08",4.1,4.17,3.95,3.97,1306400.0],["2024-11-11",3.99,4.11,3.95,4.07,901300.0],["2024-11-12",4.14,4.295,3.79,3.83,1050200.0],["2024-11-13",3.67,3.87,3.245,3.25,3176500.0],["2024-11-14",3.28,3.35,3.09,3.19,1608400.0],["2024-11-15",3.21,3.225,2.83,2.98,3586600.0],["2024-11-18",2.95,3.0,2.815,2.96,3716100.0],["2024-11-19",2.96,3.01,2.84,2.94,2280600.0],["2024-11-20",2.99,3.185,2.94,3.13,6090400.0],["2024-11-21",3.17,3.3,3.15,3.24,1633000.0],["2024-11-22",3.23,3.44,3.22,3.36,994400.0],["2024-11-25",3.37,3.49,3.37,3.41,909800.0],["2024-11-26",3.41,3.48,3.38,3.46,836000.0],["2024-11-27",3.46,3.53,3.42,3.47,641400.0],["2024-11-29",3.51,3.528,3.34,3.36,443400.0],["2024-12-02",3.33,3.45,3.21,3.305,2872700.0],["2024-12-03",3.28,3.515,3.28,3.51,2718000.0],["2024-12-04",3.51,3.66,3.42,3.43,2177400.0],["2024-12-05",3.4,3.62,3.35,3.6,2850500.0],["2024-12-06",3.63,3.825,3.61,3.72,2140000.0],["2024-12-09",3.74,3.8,3.55,3.56,534900.0],["2024-12-10",3.55,3.58,3.345,3.36,470400.0],["2024-12-11",3.35,3.53,3.31,3.49,617000.0],["2024-12-12",3.48,3.58,3.24,3.35,1248200.0],["2024-12-13",3.35,3.37,3.185,3.21,3170800.0],["2024-12-16",3.18,3.395,3.18,3.26,846100.0],["2024-12-17",3.18,3.27,3.18,3.22,671900.0],["2024-12-18",3.24,3.25,2.99,3.02,693300.0],["2024-12-19",3.09,3.355,3.07,3.23,1310900.0],["2024-12-20",3.2,3.325,3.12,3.23,2253300.0],["2024-12-23",3.24,3.32,3.125,3.25,1787300.0],["2024-12-24",3.23,3.28,3.16,3.2,1036300.0],["2024-12-26",3.15,3.29,3.14,3.28,382900.0],["2024-12-27",3.25,3.29,3.09,3.15,729500.0],["2024-12-30",3.09,3.21,3.07,3.08,466000.0],["2024-12-31",3.11,3.12,3.02,3.07,390300.0],["2025-01-02",3.11,3.11,3.005,3.07,713000.0],["2025-01-03",3.09,3.155,3.08,3.14,547700.0],["2025-01-06",3.15,3.15,3.02,3.05,631700.0],["2025-01-07",3.04,3.1,2.99,3.05,910100.0],["2025-01-08",3.05,3.125,3.02,3.04,574600.0],["2025-01-10",2.99,3.01,2.76,2.78,1223400.0],["2025-01-13",2.78,2.81,2.6,2.79,1198700.0],["2025-01-14",2.81,2.84,2.679,2.72,1656300.0],["2025-01-15",2.8,3.11,2.76,3.09,1483500.0],["2025-01-16",3.1,3.135,2.88,2.91,920300.0],["2025-01-17",2.94,2.95,2.74,2.93,985600.0],["2025-01-21",2.96,2.96,2.74,2.8,915700.0],["2025-01-22",2.8,2.87,2.695,2.77,3256400.0],["2025-01-23",2.77,2.915,2.723,2.88,640000.0],["2025-01-24",2.86,2.87,2.64,2.75,1386100.0],["2025-01-27",2.74,2.84,2.675,2.68,558200.0],["2025-01-28",2.68,2.745,2.61,2.72,563700.0],["2025-01-29",2.7,2.73,2.59,2.67,636300.0],["2025-01-30",2.7,2.88,2.69,2.8,1176700.0],["2025-01-31",2.83,2.86,2.69,2.7,517400.0],["2025-02-03",2.63,2.805,2.624,2.8,957400.0],["2025-02-04",2.81,2.91,2.795,2.86,569800.0],["2025-02-05",2.85,2.89,2.807,2.85,386800.0],["2025-02-06",2.84,2.88,2.8,2.84,406800.0],["2025-02-07",2.84,2.89,2.72,2.77,692800.0],["2025-02-10",2.74,2.815,2.74,2.79,450900.0],["2025-02-11",2.78,2.78,2.65,2.75,481600.0],["2025-02-12",2.69,2.76,2.665,2.75,431500.0],["2025-02-13",2.79,2.83,2.72,2.83,637600.0],["2025-02-14",2.85,2.855,2.733,2.82,671600.0],["2025-02-18",2.81,2.91,2.79,2.85,556700.0],["2025-02-19",2.84,2.85,2.75,2.8,494400.0],["2025-02-20",2.8,2.8,2.67,2.69,404700.0],["2025-02-21",2.72,2.73,2.645,2.69,695900.0],["2025-02-24",2.7,2.715,2.57,2.65,964200.0],["2025-02-25",2.65,2.665,2.55,2.56,1104800.0],["2025-02-26",2.63,2.63,2.44,2.47,1894100.0],["2025-02-27",2.47,2.525,2.43,2.46,473100.0],["2025-02-28",2.45,2.51,2.405,2.49,977700.0],["2025-03-03",2.48,2.495,2.31,2.32,1203800.0],["2025-03-04",2.3,2.42,2.255,2.39,1472200.0],["2025-03-05",2.41,2.6,2.41,2.6,1186200.0],["2025-03-06",2.7,2.7,2.515,2.6,949500.0],["2025-03-07",2.6,2.64,2.425,2.6,668300.0],["2025-03-10",2.55,2.722,2.55,2.66,674400.0],["2025-03-11",2.67,2.7,2.505,2.55,1674000.0],["2025-03-12",2.54,2.63,2.5,2.6,794300.0],["2025-03-13",2.58,2.92,2.58,2.76,1245900.0],["2025-03-14",2.77,2.94,2.565,2.61,901800.0],["2025-03-17",2.61,2.82,2.58,2.81,964400.0],["2025-03-18",2.77,2.86,2.69,2.8,939400.0],["2025-03-19",2.81,2.965,2.8,2.89,1287900.0],["2025-03-20",2.85,2.98,2.595,2.86,4128100.0],["2025-03-21",2.92,2.92,2.685,2.82,4844100.0],["2025-03-24",2.87,2.94,2.74,2.83,634000.0],["2025-03-25",2.84,2.86,2.74,2.77,938500.0],["2025-03-26",2.79,2.79,2.675,2.7,1004300.0],["2025-03-27",2.68,2.85,2.61,2.78,1154700.0],["2025-03-28",2.85,2.94,2.72,2.91,922600.0],["2025-03-31",2.81,2.88,2.68,2.77,1640600.0],["2025-04-01",2.92,2.92,2.7,2.86,1092200.0],["2025-04-02",2.825,3.02,2.811,3.01,852200.0],["2025-04-03",2.9,3.0,2.82,2.9,922300.0],["2025-04-04",2.8,2.92,2.75,2.85,1162000.0],["2025-04-07",2.76,2.78,2.61,2.75,1485100.0],["2025-04-08",2.82,2.84,2.56,2.6,942900.0],["2025-04-09",2.54,2.83,2.52,2.74,1193500.0],["2025-04-10",2.64,2.72,2.545,2.64,931500.0],["2025-04-11",2.63,2.93,2.6,2.92,594300.0],["2025-04-14",2.95,2.98,2.845,2.9,475000.0],["2025-04-15",2.88,3.047,2.88,2.93,618200.0],["2025-04-16",2.91,2.94,2.85,2.93,444500.0],["2025-04-17",2.93,3.02,2.89,3.01,469200.0],["2025-04-21",2.98,3.135,2.97,3.05,492400.0],["2025-04-22",3.1,3.23,3.07,3.22,641800.0],["2025-04-23",3.31,3.385,3.24,3.25,499000.0],["2025-04-24",3.28,3.29,3.175,3.27,442100.0],["2025-04-25",3.22,3.261,3.14,3.18,359000.0],["2025-04-28",3.18,3.26,3.14,3.19,422900.0],["2025-04-29",3.15,3.29,3.15,3.26,373600.0],["2025-04-30",3.22,3.29,3.18,3.2,378500.0],["2025-05-01",3.21,3.285,3.115,3.26,903900.0],["2025-05-02",3.28,3.425,3.28,3.4,706700.0],["2025-05-05",3.43,3.558,3.28,3.28,675600.0],["2025-05-06",3.25,3.28,2.99,3.0,750600.0],["2025-05-07",3.0,3.115,2.935,3.06,820400.0],["2025-05-08",3.05,3.235,2.805,3.22,1335200.0],["2025-05-09",3.19,3.33,2.85,2.86,1964500.0],["2025-05-12",2.93,3.19,2.93,3.02,1418800.0],["2025-05-13",3.03,3.099,2.865,2.97,577800.0],["2025-05-14",2.95,3.01,2.77,2.99,888000.0],["2025-05-15",3.0,3.115,2.93,3.11,487400.0],["2025-05-16",3.11,3.2,3.07,3.07,690600.0],["2025-05-19",3.02,3.15,3.0,3.13,674100.0],["2025-05-20",3.13,3.175,3.021,3.135,1215900.0],["2025-05-21",3.09,3.135,2.835,2.91,1260400.0],["2025-05-22",2.88,2.985,2.835,2.93,1039200.0],["2025-05-23",2.87,2.9,2.79,2.84,716100.0],["2025-05-27",1.92,2.19,1.89,1.94,25013000.0],["2025-05-28",1.94,2.16,1.92,2.135,4841000.0],["2025-05-29",1.99,2.26,1.925,2.24,2519300.0],["2025-05-30",2.24,2.4,2.18,2.28,2152800.0],["2025-06-02",2.39,2.5,2.3,2.4,2549300.0],["2025-06-03",2.42,2.48,2.335,2.4,1129800.0],["2025-06-04",2.41,2.55,2.405,2.49,925100.0],["2025-06-05",2.49,2.502,2.32,2.38,962300.0],["2025-06-06",2.42,2.54,2.35,2.44,795400.0],["2025-06-09",2.44,2.45,2.315,2.38,690600.0],["2025-06-10",2.4,2.49,2.32,2.33,681100.0],["2025-06-11",2.34,2.39,2.19,2.2,945800.0],["2025-06-12",2.19,2.32,2.13,2.26,652300.0],["2025-06-13",2.21,2.265,2.185,2.21,578200.0],["2025-06-16",2.21,2.232,2.12,2.18,715000.0],["2025-06-17",2.18,2.19,2.03,2.04,1033600.0],["2025-06-18",2.05,2.18,2.02,2.07,886400.0],["2025-06-20",2.09,2.115,2.015,2.06,1618200.0],["2025-06-23",2.06,2.185,2.03,2.16,869600.0],["2025-06-24",2.19,2.3,2.0,2.28,1168200.0],["2025-06-25",2.27,2.27,2.16,2.19,551900.0],["2025-06-26",2.19,2.23,2.145,2.21,768800.0],["2025-06-27",2.24,2.275,2.16,2.21,2317800.0],["2025-06-30",2.19,2.29,2.1,2.28,2766300.0],["2025-07-01",2.26,2.26,1.98,2.05,4401500.0],["2025-07-02",2.06,2.14,2.03,2.1,1084700.0],["2025-07-03",2.17,2.23,2.1,2.19,1105400.0],["2025-07-07",2.2,2.41,2.14,2.34,2639400.0],["2025-07-08",2.35,2.39,2.23,2.27,1065900.0],["2025-07-09",2.3,2.5,2.25,2.37,1467000.0],["2025-07-10",2.38,2.39,2.285,2.3,468700.0],["2025-07-11",2.28,2.425,2.24,2.39,1084200.0],["2025-07-14",2.39,2.54,2.38,2.51,929900.0],["2025-07-15",2.53,2.57,2.28,2.29,692200.0],["2025-07-16",2.29,2.34,2.25,2.31,690600.0],["2025-07-17",2.32,2.37,2.305,2.34,741300.0],["2025-07-18",2.37,2.39,2.26,2.26,782000.0],["2025-07-21",2.27,2.37,2.26,2.29,829900.0],["2025-07-22",2.29,2.42,2.28,2.41,1443300.0],["2025-07-23",2.42,2.52,2.38,2.49,602300.0],["2025-07-24",2.47,2.565,2.455,2.55,627600.0],["2025-07-25",2.55,2.625,2.5,2.58,735800.0],["2025-07-28",2.59,2.84,2.53,2.66,2776100.0],["2025-07-29",2.66,2.68,2.6,2.62,688400.0],["2025-07-30",2.61,2.74,2.54,2.56,778800.0],["2025-07-31",2.52,2.61,2.52,2.59,835100.0],["2025-08-01",2.56,2.62,2.515,2.59,689300.0],["2025-08-04",2.6,2.685,2.52,2.57,1239300.0],["2025-08-05",2.56,2.765,2.51,2.7,843200.0],["2025-08-06",2.69,2.755,2.6,2.74,395600.0],["2025-08-07",2.74,2.765,2.565,2.63,485900.0],["2025-08-08",2.64,2.705,2.595,2.64,434000.0],["2025-08-11",2.64,2.73,2.64,2.7,447600.0],["2025-08-12",2.74,2.79,2.55,2.58,1710400.0],["2025-08-13",2.53,2.84,2.43,2.7,1802100.0],["2025-08-14",2.7,3.095,2.68,3.01,3469600.0],["2025-08-15",3.28,3.28,2.96,3.04,1718700.0],["2025-08-18",3.06,3.125,3.011,3.05,1113300.0],["2025-08-19",3.02,3.05,2.96,3.05,866900.0],["2025-08-20",3.04,3.1,3.01,3.09,2170700.0],["2025-08-21",3.09,3.18,2.92,3.05,1702100.0],["2025-08-22",3.05,3.18,2.98,3.16,1665700.0],["2025-08-25",3.19,3.21,3.08,3.14,1556300.0],["2025-08-26",3.16,3.335,3.1,3.31,3533300.0],["2025-08-27",3.31,3.38,3.23,3.29,1088500.0],["2025-08-28",3.32,3.38,3.24,3.27,844300.0],["2025-08-29",3.27,3.31,3.194,3.28,744200.0],["2025-09-02",3.28,3.36,3.21,3.31,2187000.0],["2025-09-03",3.36,3.478,3.32,3.42,4723800.0],["2025-09-04",3.44,3.635,3.39,3.58,1775500.0],["2025-09-05",3.58,3.83,3.58,3.72,2476600.0],["2025-09-08",3.85,3.963,3.7,3.85,3194900.0],["2025-09-09",3.81,3.865,3.695,3.82,1152800.0],["2025-09-10",3.84,3.915,3.795,3.83,1078800.0],["2025-09-11",3.84,3.89,3.585,3.59,1108300.0],["2025-09-12",3.59,3.675,3.49,3.56,2007400.0],["2025-09-15",3.56,3.645,3.47,3.61,754000.0],["2025-09-16",3.61,3.719,3.58,3.63,1075300.0],["2025-09-17",3.64,3.69,3.57,3.6,777200.0],["2025-09-18",3.59,3.68,3.545,3.6,1015800.0],["2025-09-19",3.61,3.65,3.495,3.53,3687900.0],["2025-09-22",3.53,3.555,3.431,3.49,661100.0],["2025-09-23",3.49,3.52,3.41,3.48,779000.0],["2025-09-24",3.5,3.54,3.465,3.51,817900.0],["2025-09-25",3.51,3.53,3.45,3.47,926400.0],["2025-09-26",3.47,3.57,3.37,3.52,1062800.0],["2025-09-29",3.59,3.62,3.475,3.52,1242200.0],["2025-09-30",3.52,3.57,3.475,3.57,1252300.0],["2025-10-01",3.53,3.645,3.525,3.54,903300.0],["2025-10-02",3.54,3.595,3.46,3.49,937400.0],["2025-10-03",3.5,3.55,3.415,3.49,724300.0],["2025-10-06",3.53,3.58,3.43,3.46,1012600.0],["2025-10-07",3.43,3.465,3.39,3.43,925100.0],["2025-10-08",3.45,3.53,3.34,3.47,1330600.0],["2025-10-09",3.44,3.47,3.4,3.42,1207500.0],["2025-10-10",3.43,3.46,3.355,3.37,724200.0],["2025-10-13",3.37,3.449,3.35,3.41,1353300.0],["2025-10-14",3.42,3.47,3.36,3.38,914600.0],["2025-10-15",3.39,3.665,3.38,3.6,1599900.0],["2025-10-16",3.64,3.75,3.55,3.58,1636400.0],["2025-10-17",3.57,3.65,3.495,3.61,2986500.0],["2025-10-20",3.65,4.12,3.6,4.11,2613700.0],["2025-10-21",4.09,4.25,3.985,4.23,1281800.0],["2025-10-22",4.22,4.25,4.06,4.11,1829900.0],["2025-10-23",4.2,4.42,4.1,4.12,904500.0],["2025-10-24",4.16,4.37,4.12,4.36,1649600.0],["2025-10-27",4.37,4.48,4.265,4.38,1545300.0],["2025-10-28",4.34,4.45,4.31,4.41,745500.0],["2025-10-29",4.4,4.5,4.305,4.34,1002000.0],["2025-10-30",4.22,4.505,4.15,4.3,6165900.0],["2025-10-31",4.29,4.4,4.14,4.15,1298800.0],["2025-11-03",4.15,4.345,4.12,4.27,1601500.0],["2025-11-04",4.24,4.3,4.115,4.13,1126300.0],["2025-11-05",4.12,4.2,4.0,4.03,822800.0],["2025-11-06",4.01,4.05,3.895,3.98,1774500.0],["2025-11-07",3.95,4.01,3.86,3.95,880500.0],["2025-11-10",4.01,4.11,3.945,4.0,874200.0],["2025-11-11",4.04,4.35,4.0,4.33,1759000.0],["2025-11-12",4.32,4.4,4.11,4.12,1951800.0],["2025-11-13",4.14,4.35,4.03,4.26,3881100.0],["2025-11-14",4.32,4.38,4.21,4.3,1275600.0],["2025-11-17",4.31,4.36,4.19,4.2,1144700.0],["2025-11-18",4.19,4.285,4.145,4.17,1042400.0],["2025-11-19",4.2,4.86,4.17,4.6,3498300.0],["2025-11-20",4.69,4.91,4.635,4.67,2459400.0],["2025-11-21",4.66,4.935,4.59,4.92,2404900.0],["2025-11-24",4.96,5.22,4.9,5.21,2803300.0],["2025-11-25",5.25,5.33,5.1,5.15,2062800.0],["2025-11-26",5.16,5.485,5.09,5.36,2342800.0],["2025-11-28",5.35,6.37,5.26,6.29,6563400.0],["2025-12-01",5.72,6.28,5.66,5.84,3925500.0],["2025-12-02",5.85,6.0,5.545,5.81,4716900.0],["2025-12-03",5.85,6.605,5.82,6.3,4559000.0],["2025-12-04",6.33,6.45,6.18,6.37,4977700.0],["2025-12-05",6.44,6.575,6.31,6.5,4016400.0],["2025-12-08",6.416,6.78,6.36,6.47,2348000.0],["2025-12-09",6.47,6.64,6.4,6.45,1587200.0],["2025-12-10",6.46,6.98,6.42,6.69,6022100.0],["2025-12-11",6.69,7.0,6.65,6.94,2970900.0],["2025-12-12",6.98,7.005,6.77,6.92,2931800.0],["2025-12-15",6.88,6.91,6.385,6.61,9621400.0],["2025-12-16",6.52,6.745,6.415,6.43,9203500.0],["2025-12-17",6.45,6.6,5.95,6.11,3546100.0],["2025-12-18",6.24,6.27,5.92,6.06,2878500.0],["2025-12-19",6.07,6.17,5.98,6.05,9692200.0],["2025-12-22",5.98,6.48,5.86,6.47,1723600.0],["2025-12-23",6.56,6.64,6.35,6.44,1799700.0],["2025-12-24",6.47,6.61,6.33,6.4,662800.0],["2025-12-26",6.35,6.5,6.25,6.45,949200.0],["2025-12-29",6.41,6.5,6.275,6.33,1034100.0],["2025-12-30",6.32,6.36,5.995,6.11,2047000.0],["2025-12-31",6.12,6.2,5.905,6.03,2413300.0],["2026-01-02",6.03,6.03,5.565,5.64,1744500.0],["2026-01-05",5.64,5.815,5.468,5.8,2827500.0],["2026-01-06",5.77,5.83,5.495,5.54,2072200.0],["2026-01-07",5.6,5.88,5.6,5.77,1445100.0],["2026-01-08",5.67,5.8,5.62,5.76,1112100.0],["2026-01-09",5.8,5.96,5.72,5.81,1140000.0],["2026-01-12",5.8,5.8,5.525,5.77,996500.0],["2026-01-13",5.75,5.92,5.605,5.92,1099200.0],["2026-01-14",5.9,6.085,5.86,6.0,1576600.0],["2026-01-15",6.0,6.005,5.77,5.88,1868400.0],["2026-01-16",5.92,5.95,5.71,5.82,1654400.0],["2026-01-20",5.69,5.99,5.6,5.97,1234600.0],["2026-01-21",5.95,6.24,5.95,6.19,1354400.0],["2026-01-22",6.18,6.49,6.18,6.46,1490200.0],["2026-01-23",6.42,6.42,6.0,6.02,1166300.0],["2026-01-26",6.0,6.005,5.745,5.78,1146400.0],["2026-01-27",5.78,5.95,5.73,5.85,1146600.0],["2026-01-28",5.77,5.85,5.535,5.61,1640700.0],["2026-01-29",5.62,5.72,5.53,5.58,1009700.0],["2026-01-30",5.53,5.64,5.35,5.4,1188900.0],["2026-02-02",5.42,5.645,5.33,5.52,1233100.0],["2026-02-03",5.55,5.705,5.54,5.66,1274500.0],["2026-02-04",5.66,5.695,5.225,5.36,1216700.0],["2026-02-05",5.34,5.65,5.1,5.16,1573500.0],["2026-02-06",5.33,5.5,5.125,5.3,1994200.0],["2026-02-09",5.3,5.36,5.1,5.23,1391900.0],["2026-02-10",5.23,5.435,5.1,5.27,2002900.0],["2026-02-11",5.28,5.43,5.095,5.35,1253000.0],["2026-02-12",5.37,5.995,5.32,5.83,2670300.0],["2026-02-13",5.84,6.06,5.57,5.6,1452900.0],["2026-02-17",5.52,5.78,5.44,5.73,1291200.0],["2026-02-18",5.74,5.86,5.555,5.59,1314100.0],["2026-02-19",5.59,5.815,5.5,5.72,1367400.0],["2026-02-20",5.67,5.74,5.485,5.53,1022300.0],["2026-02-23",5.58,5.93,5.55,5.7,4244100.0],["2026-02-24",5.78,5.983,5.6,5.64,1763000.0],["2026-02-25",5.63,5.945,5.61,5.84,1081000.0],["2026-02-26",5.83,6.0,5.665,5.97,974000.0],["2026-02-27",5.91,6.09,5.853,6.02,2320600.0],["2026-03-02",5.9,6.145,5.895,6.01,1288100.0],["2026-03-03",6.0,6.01,5.565,5.58,1316400.0],["2026-03-04",5.58,5.75,5.51,5.62,983100.0],["2026-03-05",5.57,5.655,5.41,5.49,1260700.0],["2026-03-06",5.35,5.45,5.21,5.27,775400.0],["2026-03-09",5.13,5.547,5.13,5.43,1261400.0],["2026-03-10",5.5,5.84,5.43,5.61,1059900.0],["2026-03-11",5.58,5.65,5.335,5.53,726600.0],["2026-03-12",5.41,5.485,5.14,5.32,1076600.0],["2026-03-13",5.32,5.51,5.12,5.25,2224600.0],["2026-03-16",5.32,5.38,5.1,5.23,2319100.0],["2026-03-17",5.25,5.26,5.085,5.15,2141200.0],["2026-03-18",5.12,5.125,4.95,5.04,1900400.0],["2026-03-19",5.02,5.2,4.88,5.16,2284900.0],["2026-03-20",5.14,5.2,4.905,4.96,9317300.0],["2026-03-23",5.12,5.19,4.938,5.08,1979600.0],["2026-03-24",5.02,5.1,4.81,5.04,2042200.0],["2026-03-25",5.08,5.365,4.9,5.28,1648700.0],["2026-03-26",5.19,5.34,5.14,5.25,1271800.0],["2026-03-27",5.22,5.29,5.1,5.14,1551100.0],["2026-03-30",5.14,5.28,4.85,5.05,1195300.0],["2026-03-31",5.12,5.48,5.12,5.46,1870000.0],["2026-04-01",5.52,5.7,5.5,5.58,1203800.0],["2026-04-02",5.46,5.696,5.45,5.56,811600.0],["2026-04-06",5.56,5.74,5.53,5.6,1338500.0],["2026-04-07",5.6,5.79,5.52,5.78,1288300.0],["2026-04-08",5.96,6.08,5.875,5.94,1183200.0],["2026-04-09",5.9,5.99,5.81,5.87,992000.0],["2026-04-10",5.87,5.905,5.48,5.66,1808000.0],["2026-04-13",5.68,6.015,5.68,5.92,1183800.0],["2026-04-14",5.97,6.24,5.94,6.07,1266100.0],["2026-04-15",6.09,6.16,5.83,5.87,1133400.0],["2026-04-16",5.79,5.915,5.635,5.64,1197000.0],["2026-04-17",5.79,5.89,5.67,5.78,1719100.0],["2026-04-20",5.85,5.86,5.575,5.61,944600.0],["2026-04-21",5.6,5.63,5.265,5.28,1226000.0],["2026-04-22",5.28,5.365,5.11,5.14,1393200.0],["2026-04-23",5.14,5.23,4.905,4.94,1825400.0],["2026-04-24",4.97,5.19,4.94,5.12,929700.0],["2026-04-27",5.09,5.35,5.09,5.16,1394000.0],["2026-04-28",5.16,5.305,5.02,5.02,758000.0],["2026-04-29",5.0,5.01,4.835,4.85,1100100.0],["2026-04-30",4.89,5.28,4.85,5.24,2197300.0],["2026-05-01",5.19,5.27,5.065,5.12,1131900.0],["2026-05-04",5.13,5.34,5.13,5.3,1036500.0],["2026-05-05",5.33,5.44,5.07,5.25,927300.0],["2026-05-06",5.22,5.335,5.175,5.27,1000800.0],["2026-05-07",5.28,5.28,5.03,5.16,950100.0],["2026-05-08",5.16,5.23,5.115,5.23,816100.0],["2026-05-11",5.21,5.385,5.11,5.12,1051600.0],["2026-05-12",5.14,5.2,5.01,5.08,726000.0],["2026-05-13",4.82,5.275,4.82,5.27,1527200.0],["2026-05-14",5.28,5.415,5.11,5.27,1315500.0],["2026-05-15",5.15,5.285,5.015,5.03,2510800.0],["2026-05-18",5.05,5.2,4.88,4.91,1994400.0],["2026-05-19",4.88,4.976,4.695,4.72,1081000.0],["2026-05-20",4.79,5.125,4.72,5.08,1157400.0],["2026-05-21",4.98,5.15,4.94,5.06,965700.0],["2026-05-22",5.07,5.19,4.992,5.02,667300.0],["2026-05-26",5.02,5.14,4.97,5.14,695500.0],["2026-05-27",5.15,5.32,5.13,5.21,834400.0],["2026-05-28",5.18,5.36,5.05,5.09,2939000.0],["2026-05-29",5.08,5.25,5.015,5.2,2236000.0],["2026-06-01",5.18,5.315,5.03,5.15,2071800.0],["2026-06-02",5.06,5.36,4.995,5.25,1943300.0],["2026-06-03",5.29,5.41,5.125,5.25,1806300.0],["2026-06-04",5.3,5.43,5.24,5.3,1026900.0],["2026-06-05",5.27,5.295,5.04,5.09,1204900.0],["2026-06-08",5.17,5.23,5.045,5.06,920500.0],["2026-06-09",5.02,5.05,4.73,4.93,3133200.0],["2026-06-10",4.92,5.285,4.9,5.09,1962200.0],["2026-06-11",5.09,5.35,4.959,5.27,1535400.0],["2026-06-12",5.27,5.399,5.24,5.26,1252700.0],["2026-06-15",5.37,5.525,5.315,5.33,1287900.0],["2026-06-16",5.35,5.395,5.201,5.3,997600.0],["2026-06-17",5.33,5.51,5.27,5.38,1392900.0],["2026-06-18",5.51,5.625,5.37,5.5,4761500.0],["2026-06-22",5.59,5.785,5.5,5.69,2291400.0],["2026-06-23",5.64,5.895,5.6,5.78,1856700.0],["2026-06-24",5.83,5.93,5.71,5.83,1897700.0],["2026-06-25",5.83,6.05,5.78,6.03,2633200.0],["2026-06-26",6.04,6.195,5.715,5.9,6158800.0],["2026-06-29",5.9,6.04,5.845,6.03,1547400.0],["2026-06-30",6.05,6.235,5.96,6.16,2144100.0],["2026-07-01",6.13,6.29,6.0,6.06,1511900.0],["2026-07-02",6.1,6.26,6.07,6.22,1531800.0],["2026-07-06",6.23,6.29,6.03,6.2,1334838.882302],["2026-07-07",6.23,6.475,6.13,6.21,2360656.739822],["2026-07-08",6.18,6.39,6.1,6.38,2065050.163496],["2026-07-09",6.39,6.455,6.205,6.29,1509035.247448],["2026-07-10",6.29,6.29,5.93,6.03,1720221.159265],["2026-07-13",5.92,5.945,5.66,5.74,1680561.560773],["2026-07-14",5.76,5.805,5.6,5.69,1829603.285345],["2026-07-15",5.69,5.84,5.62,5.81,1035242.674206],["2026-07-16",5.78,5.8,5.5,5.52,1218681.982477],["2026-07-17",5.42,5.615,5.395,5.52,1010598.349471],["2026-07-20",5.54,5.659,5.405,5.49,1364992.284021],["2026-07-21",5.51,6.025,5.47,5.84,2862884.414072],["2026-07-22",5.8,5.87,5.645,5.65,3405910.678595],["2026-07-23",5.51,5.815,5.45,5.75,1621998.919442],["2026-07-24",5.79,5.855,5.475,5.51,1548718.675701],["2026-07-27",5.56,5.68,5.43,5.43,3791796.499864],["2026-07-28",5.545,5.565,5.245,5.33,1678062.685313],["2026-07-29",5.34,5.4,5.18,5.28,1259484.806868],["2026-07-30",5.31,5.55,5.255,5.54,1240634.210443],["2026-07-31",5.54,5.63,5.35,5.46,1168541.624581],["2026-08-03",5.44,5.49,5.31,5.33,1639359.245676],["2026-08-04",5.45,5.525,5.375,5.41,1351572.472894],["2026-08-05",5.43,5.53,5.36,5.51,1602631.519548],["2026-08-06",5.52,5.81,5.52,5.79,1007710.191351],["2026-08-07",5.87,5.99,5.785,5.83,1586203.804333],["2026-08-10",5.82,5.93,5.765,5.805,225294.750974],["2026-08-11",5.81,5.98,5.53,5.57,1263892.083613],["2026-08-12",5.91,5.92,5.575,5.7,1174988.420219],["2026-08-13",5.75,5.79,5.25,5.27,1874279.496027]]}