{"t":"WRAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-29",5.0,5.0,5.0,5.0,100.0],["2018-05-30",7.0,7.0,7.0,7.0,100.0],["2018-05-31",7.24,7.24,7.24,7.24,100.0],["2018-06-01",7.24,7.24,7.24,7.24,0.0],["2018-06-04",8.0,8.0,8.0,8.0,100.0],["2018-06-05",8.0,8.0,8.0,8.0,0.0],["2018-06-06",7.25,7.26,7.25,7.25,1200.0],["2018-06-07",7.25,7.25,7.25,7.25,0.0],["2018-06-08",9.0,9.0,5.0,5.0,2200.0],["2018-06-11",5.0,5.0,4.0,4.0,400.0],["2018-06-12",3.0,3.0,2.5,2.55,6200.0],["2018-06-13",4.0,4.0,4.0,4.0,600.0],["2018-06-14",4.0,4.0,3.0,3.95,1200.0],["2018-06-15",4.0,4.0,3.0,3.0,1200.0],["2018-06-18",3.0,3.0,3.0,3.0,0.0],["2018-06-19",4.0,4.0,3.15,3.15,7200.0],["2018-06-20",3.0,3.0,2.9,2.9,2700.0],["2018-06-21",3.9,3.99,3.25,3.25,1300.0],["2018-06-22",4.0,4.0,3.25,3.25,7300.0],["2018-06-25",3.5,3.5,3.5,3.5,600.0],["2018-06-26",3.2,3.5,3.2,3.2,900.0],["2018-06-27",3.2,3.5,3.0,3.5,1700.0],["2018-06-28",3.25,3.5,3.0,3.5,3300.0],["2018-06-29",3.25,3.5,3.25,3.5,2800.0],["2018-07-02",3.5,3.75,3.5,3.75,9200.0],["2018-07-03",3.75,3.75,3.7,3.75,7200.0],["2018-07-05",4.0,4.0,3.2,3.4,6700.0],["2018-07-06",3.4,3.41,2.98,3.0,23300.0],["2018-07-09",3.0,3.0,2.99,3.0,8500.0],["2018-07-10",3.1,3.1,2.7,2.95,27200.0],["2018-07-11",2.75,3.25,2.7,3.25,10100.0],["2018-07-12",3.5,3.5,3.1,3.1,6200.0],["2018-07-13",2.9,3.0,2.9,3.0,1000.0],["2018-07-16",3.0,3.0,3.0,3.0,0.0],["2018-07-17",2.75,2.75,2.75,2.75,2200.0],["2018-07-18",3.0,3.0,2.7,2.75,2200.0],["2018-07-19",2.735,2.75,2.7,2.75,6700.0],["2018-07-20",3.0,3.0,2.6,2.6,1600.0],["2018-07-23",2.6,2.8,2.45,2.5,8100.0],["2018-07-24",2.75,3.0,2.4,2.4,7200.0],["2018-07-25",2.9,2.9,2.35,2.5,1400.0],["2018-07-26",2.5,2.65,2.5,2.6,15500.0],["2018-07-27",2.6,2.6,2.6,2.6,0.0],["2018-07-30",2.59,2.59,2.35,2.35,7400.0],["2018-07-31",2.5,2.5,2.2,2.2,5100.0],["2018-08-01",2.25,2.25,2.1,2.1,1700.0],["2018-08-02",2.5,2.5,2.5,2.5,100.0],["2018-08-03",2.5,2.5,2.3,2.5,3800.0],["2018-08-06",2.3,2.5,2.3,2.5,1200.0],["2018-08-07",2.5,2.5,2.5,2.5,5000.0],["2018-08-08",2.5,2.5,2.5,2.5,200.0],["2018-08-09",2.5,2.5,2.5,2.5,0.0],["2018-08-10",2.5,2.5,2.5,2.5,0.0],["2018-08-13",2.5,3.15,2.39,3.0,71500.0],["2018-08-14",3.2,3.4,3.0,3.4,47200.0],["2018-08-15",3.5,3.5,3.1,3.38,9600.0],["2018-08-16",3.5,3.5,3.03,3.35,11200.0],["2018-08-17",3.36,3.36,3.21,3.3,4500.0],["2018-08-20",3.3,3.5,3.2,3.5,27000.0],["2018-08-21",4.0,4.25,3.6,4.25,71500.0],["2018-08-22",4.5,4.8,4.26,4.65,54800.0],["2018-08-23",5.0,5.2,4.75,5.05,63400.0],["2018-08-24",5.25,5.55,5.08,5.5,72600.0],["2018-08-27",6.0,6.0,4.85,5.0,55000.0],["2018-08-28",5.9,5.9,4.5,5.0,31700.0],["2018-08-29",5.0,5.0,3.6,3.9,34200.0],["2018-08-30",5.25,5.25,4.05,4.55,20500.0],["2018-08-31",4.6,4.6,4.1,4.44,16600.0],["2018-09-04",4.85,5.1,4.2,4.4,19300.0],["2018-09-05",4.2,4.49,4.06,4.23,11300.0],["2018-09-06",4.23,4.23,3.65,3.85,17400.0],["2018-09-07",3.85,4.0,3.85,4.0,7300.0],["2018-09-10",4.0,4.0,3.95,4.0,2700.0],["2018-09-11",4.12,4.12,3.6,3.9,5800.0],["2018-09-12",3.75,3.75,3.66,3.75,2700.0],["2018-09-13",3.9,3.9,3.35,3.61,8600.0],["2018-09-14",4.0,4.0,3.7,3.7,3100.0],["2018-09-17",3.72,3.72,3.5,3.5,8700.0],["2018-09-18",3.75,3.75,3.15,3.2,17200.0],["2018-09-19",3.25,3.29,3.02,3.29,7600.0],["2018-09-20",3.05,3.2,2.95,3.01,14100.0],["2018-09-21",2.98,3.4,2.98,3.4,17300.0],["2018-09-24",3.4,3.4,3.25,3.35,3500.0],["2018-09-25",3.35,3.99,3.0,3.5,10900.0],["2018-09-26",3.8,3.9,3.25,3.81,6400.0],["2018-09-27",3.55,3.81,3.55,3.81,700.0],["2018-09-28",3.9,3.9,3.31,3.9,6900.0],["2018-10-01",3.7,3.95,3.7,3.9,1900.0],["2018-10-02",3.5,4.0,3.5,4.0,4600.0],["2018-10-03",4.0,4.6,3.9,4.6,25600.0],["2018-10-04",4.6,4.83,4.49,4.65,9200.0],["2018-10-05",4.65,4.83,4.31,4.75,11500.0],["2018-10-08",4.79,4.8,4.75,4.79,6500.0],["2018-10-09",4.8,4.8,4.55,4.8,11200.0],["2018-10-10",4.79,4.79,4.3,4.4,6700.0],["2018-10-11",4.32,4.4,4.0,4.4,4300.0],["2018-10-12",4.45,4.753,4.4,4.75,12600.0],["2018-10-15",4.8,5.2,4.77,5.1,15800.0],["2018-10-16",5.14,5.6,5.075,5.1,18800.0],["2018-10-17",5.0,5.09,4.85,4.85,6200.0],["2018-10-18",4.85,5.0,4.85,4.9,2900.0],["2018-10-19",5.34,5.34,4.9,5.25,5200.0],["2018-10-22",5.7,5.7,4.875,4.875,8600.0],["2018-10-23",4.9,5.6,4.87,4.87,10900.0],["2018-10-24",4.9,4.92,4.9,4.92,1300.0],["2018-10-25",5.0,5.0,4.92,4.92,1300.0],["2018-10-26",4.9,5.0,4.82,5.0,1700.0],["2018-10-29",4.85,4.9,3.68,3.8,9400.0],["2018-10-30",3.8,4.17,3.8,3.8,7300.0],["2018-10-31",4.0,4.0,3.36,3.59,20900.0],["2018-11-01",4.0,4.2,3.8,3.95,54300.0],["2018-11-02",4.0,4.0,3.9,4.0,39600.0],["2018-11-05",4.0,4.05,3.685,3.85,36200.0],["2018-11-06",3.86,3.99,3.85,3.85,16800.0],["2018-11-07",3.85,3.85,3.65,3.7,17000.0],["2018-11-08",3.8,3.9,3.745,3.9,11600.0],["2018-11-09",3.9,3.9,3.8,3.85,5100.0],["2018-11-12",3.9,3.9,3.75,3.8,2800.0],["2018-11-13",3.8,3.8,3.61,3.61,1200.0],["2018-11-14",3.8,3.8,3.7,3.7,700.0],["2018-11-15",3.8,4.1,3.8,4.1,35400.0],["2018-11-16",4.0,4.2,3.91,4.05,13500.0],["2018-11-19",4.0,4.0,3.915,4.0,17000.0],["2018-11-20",4.0,4.0,3.925,3.99,4600.0],["2018-11-21",4.1,4.2,3.95,4.2,20200.0],["2018-11-23",4.2,4.2,4.015,4.05,1600.0],["2018-11-26",4.1,4.2,3.83,3.89,10600.0],["2018-11-27",3.9,3.95,3.82,3.82,6200.0],["2018-11-28",3.95,4.2,3.95,4.14,25500.0],["2018-11-29",4.15,4.27,4.01,4.25,24400.0],["2018-11-30",4.29,4.5,4.15,4.5,39900.0],["2018-12-03",4.6,5.1,4.5,4.9,53500.0],["2018-12-04",5.0,5.2,4.61,4.75,52500.0],["2018-12-06",4.65,4.65,3.9,3.947,78100.0],["2018-12-07",3.9,3.99,3.77,3.77,38900.0],["2018-12-10",3.79,3.81,3.61,3.69,62000.0],["2018-12-11",3.65,3.65,3.23,3.28,262300.0],["2018-12-12",3.23,3.4,3.23,3.35,99700.0],["2018-12-13",3.42,3.72,3.204,3.21,102800.0],["2018-12-14",3.23,3.23,3.11,3.19,61300.0],["2018-12-17",3.63,3.63,3.11,3.205,22800.0],["2018-12-18",3.339,3.339,3.11,3.11,82300.0],["2018-12-19",3.11,3.3,3.11,3.18,51900.0],["2018-12-20",3.2,3.234,3.15,3.156,29200.0],["2018-12-21",3.172,3.19,3.01,3.05,49400.0],["2018-12-24",3.19,3.19,2.89,2.903,26900.0],["2018-12-26",3.17,3.18,3.001,3.18,27700.0],["2018-12-27",3.118,3.173,2.94,3.16,15700.0],["2018-12-28",3.2,3.28,3.18,3.2,25800.0],["2018-12-31",3.24,3.25,3.15,3.15,35600.0],["2019-01-02",3.23,3.3,3.1,3.24,11700.0],["2019-01-03",3.218,3.25,3.13,3.25,7400.0],["2019-01-04",3.25,3.3,3.21,3.25,27000.0],["2019-01-07",3.25,3.25,3.015,3.12,72900.0],["2019-01-08",3.22,3.22,3.0,3.05,51200.0],["2019-01-09",3.13,3.2,3.05,3.15,35400.0],["2019-01-10",3.19,3.23,3.1,3.1,48000.0],["2019-01-11",3.13,3.25,3.12,3.244,55500.0],["2019-01-14",3.27,3.38,3.24,3.29,96200.0],["2019-01-15",3.3,3.3,3.01,3.05,44700.0],["2019-01-16",3.14,3.25,3.026,3.225,70400.0],["2019-01-17",3.27,3.48,3.23,3.43,71800.0],["2019-01-18",3.4,3.68,3.28,3.643,43800.0],["2019-01-22",3.68,3.68,3.401,3.6,39700.0],["2019-01-23",3.64,3.65,3.5,3.5,28300.0],["2019-01-24",3.58,3.6,3.442,3.6,28300.0],["2019-01-25",3.6,3.795,3.57,3.72,56000.0],["2019-01-28",3.64,3.782,3.19,3.43,81000.0],["2019-01-29",3.32,3.575,3.32,3.575,9600.0],["2019-01-30",3.46,3.62,3.3,3.35,45200.0],["2019-01-31",3.6,3.675,3.33,3.64,69000.0],["2019-02-01",3.68,3.68,3.6,3.65,20300.0],["2019-02-04",3.81,4.05,3.65,4.05,245400.0],["2019-02-05",4.08,4.478,3.961,4.3,156600.0],["2019-02-06",4.35,4.4,4.0,4.25,129200.0],["2019-02-07",4.28,4.28,4.02,4.15,52600.0],["2019-02-08",4.35,5.0,4.2,4.42,1018300.0],["2019-02-11",4.6,4.75,4.43,4.48,144500.0],["2019-02-12",4.5,4.6,4.18,4.18,119700.0],["2019-02-13",4.17,4.3,4.05,4.15,74600.0],["2019-02-14",4.28,4.38,4.15,4.28,56400.0],["2019-02-15",4.17,4.365,4.17,4.29,64600.0],["2019-02-19",4.35,4.359,4.2,4.23,56600.0],["2019-02-20",4.38,4.44,4.2,4.44,64800.0],["2019-02-21",4.47,4.7,4.34,4.64,152200.0],["2019-02-22",4.74,4.74,4.46,4.7,99000.0],["2019-02-25",4.82,4.89,4.42,4.42,120300.0],["2019-02-26",4.55,4.75,4.5,4.75,113100.0],["2019-02-27",4.75,4.77,4.49,4.66,126200.0],["2019-02-28",4.7,4.9,4.55,4.82,172700.0],["2019-03-01",4.85,5.18,4.7,5.15,205100.0],["2019-03-04",5.15,5.64,5.01,5.6,289000.0],["2019-03-05",5.65,5.7,5.454,5.542,129700.0],["2019-03-06",5.41,5.7,5.41,5.6,87100.0],["2019-03-07",5.44,5.67,5.44,5.54,61800.0],["2019-03-08",5.61,6.015,5.52,5.95,403300.0],["2019-03-11",6.0,6.44,6.0,6.2,401500.0],["2019-03-12",6.22,6.75,6.22,6.6,353900.0],["2019-03-13",6.75,6.75,5.79,5.8,372200.0],["2019-03-14",5.97,6.04,5.825,5.93,129100.0],["2019-03-15",6.01,6.02,5.41,5.41,354800.0],["2019-03-18",5.5,5.63,5.206,5.34,174600.0],["2019-03-19",5.48,6.042,5.39,6.0,224200.0],["2019-03-20",6.4,7.1,5.82,6.2,475600.0],["2019-03-21",6.03,6.33,5.97,6.07,95800.0],["2019-03-22",6.05,6.65,6.05,6.54,129400.0],["2019-03-25",6.62,6.64,6.199,6.25,128600.0],["2019-03-26",6.07,6.385,6.05,6.3,181300.0],["2019-03-27",6.37,6.55,6.11,6.52,155000.0],["2019-03-28",6.69,7.0,6.524,6.8,784500.0],["2019-03-29",6.98,7.14,6.74,7.1,311500.0],["2019-04-01",7.19,7.32,6.7,6.92,227700.0],["2019-04-02",7.0,7.0,6.61,6.96,58500.0],["2019-04-03",7.0,7.016,6.75,6.87,80500.0],["2019-04-04",6.94,6.94,6.47,6.5,140200.0],["2019-04-05",6.59,6.59,6.3,6.38,106700.0],["2019-04-08",6.47,6.935,6.458,6.9,150800.0],["2019-04-09",6.94,7.15,6.834,7.02,167600.0],["2019-04-10",7.01,7.32,6.904,7.32,183800.0],["2019-04-11",7.33,7.5,7.32,7.45,202800.0],["2019-04-12",7.46,7.57,7.13,7.5,99400.0],["2019-04-15",7.5,7.8,7.38,7.8,169500.0],["2019-04-16",7.84,8.0,7.38,7.6,302700.0],["2019-04-17",7.71,7.98,7.47,7.97,131700.0],["2019-04-18",7.98,7.98,7.628,7.91,129100.0],["2019-04-22",8.0,8.0,7.66,7.8,111900.0],["2019-04-23",7.89,7.89,7.0,7.43,283800.0],["2019-04-24",7.42,7.585,6.5,7.2,412600.0],["2019-04-25",7.11,7.207,6.85,7.05,133100.0],["2019-04-26",6.96,7.12,6.701,6.79,73400.0],["2019-04-29",6.79,6.99,6.66,6.75,75900.0],["2019-04-30",6.65,6.85,6.56,6.76,89500.0],["2019-05-01",6.87,6.99,6.56,6.7,80300.0],["2019-05-02",6.66,6.75,6.5,6.62,72600.0],["2019-05-03",6.63,6.905,6.55,6.83,100600.0],["2019-05-06",6.77,7.08,6.67,6.83,105000.0],["2019-05-07",6.82,6.95,6.56,6.73,108000.0],["2019-05-08",6.64,6.78,6.63,6.66,92800.0],["2019-05-09",6.91,6.99,6.63,6.81,170400.0],["2019-05-10",6.81,6.89,6.72,6.73,85500.0],["2019-05-13",6.79,6.79,6.55,6.63,102400.0],["2019-05-14",6.67,6.745,6.57,6.65,67800.0],["2019-05-15",6.65,6.8,6.57,6.75,70000.0],["2019-05-16",6.83,7.12,6.72,7.04,326900.0],["2019-05-17",7.0,7.1,6.75,6.99,147600.0],["2019-05-20",7.17,7.35,6.84,6.96,263500.0],["2019-05-21",7.06,7.25,6.987,7.15,165600.0],["2019-05-22",7.21,7.3,7.08,7.24,95600.0],["2019-05-23",7.27,7.4,6.9,6.99,190000.0],["2019-05-24",7.05,7.14,6.95,7.13,79500.0],["2019-05-28",7.14,7.25,6.87,6.93,112800.0],["2019-05-29",6.8,6.835,5.8,6.04,266900.0],["2019-05-30",6.1,6.18,5.85,6.17,85200.0],["2019-05-31",6.09,6.44,6.0,6.19,59400.0],["2019-06-03",6.26,6.3,6.0,6.05,80300.0],["2019-06-04",6.06,6.15,5.81,6.08,114100.0],["2019-06-05",6.1,7.076,6.1,6.78,262100.0],["2019-06-06",6.83,6.9,6.521,6.7,111500.0],["2019-06-07",6.79,6.9,6.55,6.86,94900.0],["2019-06-10",6.87,6.87,6.61,6.8,90200.0],["2019-06-11",6.82,6.85,6.667,6.68,62300.0],["2019-06-12",6.73,7.04,6.7,6.95,121200.0],["2019-06-13",7.0,7.12,6.66,7.04,153500.0],["2019-06-14",7.19,7.19,6.7,6.77,162600.0],["2019-06-17",6.87,6.89,6.26,6.47,180100.0],["2019-06-18",6.53,6.55,6.43,6.49,60400.0],["2019-06-19",6.5,6.525,6.4,6.4,62100.0],["2019-06-20",6.48,6.846,6.4,6.65,133200.0],["2019-06-21",6.65,6.75,6.45,6.45,88000.0],["2019-06-24",6.47,6.5,6.07,6.09,127900.0],["2019-06-25",6.15,6.2,6.05,6.12,83900.0],["2019-06-26",6.17,6.45,6.17,6.39,90500.0],["2019-06-27",6.35,6.474,5.75,5.84,272400.0],["2019-06-28",5.94,6.33,5.94,6.22,960000.0],["2019-07-01",6.25,6.25,6.01,6.08,172600.0],["2019-07-02",6.12,6.12,6.07,6.11,86300.0],["2019-07-03",6.11,6.185,6.01,6.01,57500.0],["2019-07-05",5.89,5.961,5.56,5.63,177900.0],["2019-07-08",5.62,5.769,5.62,5.64,49400.0],["2019-07-09",5.63,5.685,5.6,5.66,200300.0],["2019-07-10",5.65,5.775,5.361,5.47,158900.0],["2019-07-11",5.49,5.49,5.2,5.26,123700.0],["2019-07-12",5.24,5.24,4.81,5.11,305700.0],["2019-07-15",5.18,5.36,5.13,5.27,108700.0],["2019-07-16",5.33,5.449,5.25,5.33,76700.0],["2019-07-17",5.36,5.494,5.2,5.34,164400.0],["2019-07-18",5.36,5.44,5.02,5.07,143500.0],["2019-07-19",5.1,5.15,5.05,5.1,95900.0],["2019-07-22",5.14,5.29,5.06,5.1,83600.0],["2019-07-23",5.12,5.186,5.05,5.07,70600.0],["2019-07-24",5.07,5.1,5.02,5.05,55200.0],["2019-07-25",5.06,5.06,4.27,4.34,286400.0],["2019-07-26",4.45,4.65,4.345,4.37,122000.0],["2019-07-29",4.35,4.35,3.86,3.95,410200.0],["2019-07-30",3.97,5.043,3.97,4.87,375600.0],["2019-07-31",4.98,5.09,4.65,4.82,269600.0],["2019-08-01",4.84,4.896,4.54,4.62,85700.0],["2019-08-02",4.66,4.747,4.31,4.44,134400.0],["2019-08-05",4.45,4.45,4.24,4.28,81800.0],["2019-08-06",4.33,4.33,3.91,4.12,196700.0],["2019-08-07",4.14,4.24,3.97,4.04,92400.0],["2019-08-08",4.03,4.28,4.0,4.265,107800.0],["2019-08-09",4.26,4.65,4.25,4.48,158200.0],["2019-08-12",4.5,4.67,4.42,4.45,181900.0],["2019-08-13",4.48,4.61,4.45,4.5,79800.0],["2019-08-14",4.46,4.46,4.25,4.36,96500.0],["2019-08-15",4.34,4.34,4.12,4.185,69000.0],["2019-08-16",4.21,4.345,4.1,4.23,57800.0],["2019-08-19",4.29,4.86,4.285,4.44,183900.0],["2019-08-20",4.44,4.499,4.26,4.38,58600.0],["2019-08-21",4.46,4.67,4.3,4.45,212300.0],["2019-08-22",4.46,4.518,4.17,4.22,39000.0],["2019-08-23",4.22,4.3,4.09,4.14,66800.0],["2019-08-26",4.2,4.2,3.97,4.09,68800.0],["2019-08-27",4.12,4.134,3.81,3.87,155000.0],["2019-08-28",3.82,3.92,3.77,3.83,136300.0],["2019-08-29",3.73,4.01,3.68,4.0,153500.0],["2019-08-30",3.9,4.2,3.72,4.15,123100.0],["2019-09-03",4.15,4.18,3.9,4.01,112900.0],["2019-09-04",4.01,4.21,3.86,3.99,81700.0],["2019-09-05",4.04,4.39,4.02,4.25,318300.0],["2019-09-06",4.3,4.577,4.25,4.34,142500.0],["2019-09-09",4.36,4.46,4.1,4.1,70600.0],["2019-09-10",4.08,4.19,4.052,4.17,29700.0],["2019-09-11",4.18,4.58,4.02,4.42,84800.0],["2019-09-12",4.44,4.45,4.15,4.29,40400.0],["2019-09-13",4.31,4.31,4.12,4.15,74100.0],["2019-09-16",4.12,4.3,4.1,4.16,49400.0],["2019-09-17",4.19,4.299,4.15,4.26,62000.0],["2019-09-18",4.27,4.45,4.16,4.33,104800.0],["2019-09-19",4.34,4.42,4.25,4.34,113900.0],["2019-09-20",4.35,4.45,4.09,4.24,134400.0],["2019-09-23",4.24,4.3,4.13,4.29,58100.0],["2019-09-24",4.3,4.3,4.1,4.19,43500.0],["2019-09-25",4.17,4.25,4.1,4.17,37500.0],["2019-09-26",4.17,4.17,4.05,4.05,79700.0],["2019-09-27",4.08,4.1,3.97,3.98,65600.0],["2019-09-30",3.99,4.1,3.87,4.08,76500.0],["2019-10-01",4.09,4.13,3.9,3.94,47800.0],["2019-10-02",3.93,3.95,3.85,3.9,39800.0],["2019-10-03",3.96,3.99,3.85,3.95,46900.0],["2019-10-04",3.96,4.03,3.86,4.01,45300.0],["2019-10-07",4.01,4.01,3.75,3.76,115400.0],["2019-10-08",3.76,3.774,3.65,3.66,47600.0],["2019-10-09",3.71,3.75,3.62,3.67,33800.0],["2019-10-10",3.68,3.7,3.5,3.61,55700.0],["2019-10-11",3.6,3.64,3.36,3.39,124100.0],["2019-10-14",3.47,3.52,3.41,3.47,76300.0],["2019-10-15",3.61,4.067,3.61,3.87,111400.0],["2019-10-16",4.0,4.0,3.49,3.52,124400.0],["2019-10-17",3.55,3.63,3.29,3.45,131500.0],["2019-10-18",3.45,3.6,3.4,3.59,67300.0],["2019-10-21",3.67,3.75,3.6,3.75,43500.0],["2019-10-22",3.76,3.76,3.57,3.6,59800.0],["2019-10-23",3.66,3.663,3.5,3.56,60000.0],["2019-10-24",3.6,3.615,3.5,3.525,32800.0],["2019-10-25",3.51,3.54,3.42,3.44,36300.0],["2019-10-28",3.45,3.53,3.44,3.46,46500.0],["2019-10-29",3.46,3.73,3.4,3.7,91900.0],["2019-10-30",3.69,3.72,3.47,3.69,91300.0],["2019-10-31",3.7,4.04,3.596,3.93,121500.0],["2019-11-01",3.9,3.9,3.51,3.52,139700.0],["2019-11-04",3.58,3.677,3.45,3.5,90500.0],["2019-11-05",3.49,3.6,3.35,3.42,88900.0],["2019-11-06",3.41,3.41,3.07,3.22,156000.0],["2019-11-07",3.19,3.39,3.19,3.39,80600.0],["2019-11-08",3.42,3.7,3.4,3.6,309200.0],["2019-11-11",3.59,3.59,3.33,3.56,168700.0],["2019-11-12",3.56,3.9,3.51,3.78,255900.0],["2019-11-13",3.79,3.94,3.79,3.85,89600.0],["2019-11-14",3.85,4.41,3.85,4.31,259700.0],["2019-11-15",4.38,4.7,4.32,4.35,274200.0],["2019-11-18",4.4,4.444,3.93,3.99,159300.0],["2019-11-19",4.0,4.1,3.67,3.81,180200.0],["2019-11-20",3.88,4.27,3.82,4.15,194600.0],["2019-11-21",4.2,4.331,4.17,4.22,111000.0],["2019-11-22",4.3,4.523,4.26,4.41,208900.0],["2019-11-25",4.49,4.85,4.4,4.835,240200.0],["2019-11-26",4.95,4.98,4.44,4.79,268800.0],["2019-11-27",4.9,4.9,4.51,4.63,92400.0],["2019-11-29",4.67,4.69,4.51,4.57,45800.0],["2019-12-02",4.61,4.61,4.27,4.31,113600.0],["2019-12-03",4.3,5.2,4.25,5.05,600000.0],["2019-12-04",5.3,6.0,5.14,5.3,933100.0],["2019-12-05",5.48,5.85,5.36,5.73,533000.0],["2019-12-06",5.89,6.08,5.56,5.7,441400.0],["2019-12-09",6.04,6.04,5.8,5.89,383200.0],["2019-12-10",6.0,6.6,5.91,6.4,877000.0],["2019-12-11",6.8,6.98,6.13,6.49,1063700.0],["2019-12-12",6.55,6.55,5.81,6.1,575500.0],["2019-12-13",6.4,6.89,6.224,6.6,507400.0],["2019-12-16",6.76,6.76,6.3,6.53,338400.0],["2019-12-17",6.53,6.53,5.8,6.29,371600.0],["2019-12-18",6.74,6.74,6.13,6.46,271200.0],["2019-12-19",6.46,6.57,6.21,6.38,221300.0],["2019-12-20",6.34,6.75,6.26,6.49,284400.0],["2019-12-23",6.75,6.75,6.506,6.7,285000.0],["2019-12-24",6.67,6.76,6.52,6.76,150300.0],["2019-12-26",6.76,6.89,6.63,6.76,210700.0],["2019-12-27",6.79,6.8,6.37,6.4,232200.0],["2019-12-30",6.52,6.59,6.12,6.47,236900.0],["2019-12-31",6.48,6.5,6.295,6.39,137100.0],["2020-01-02",6.4,6.5,6.15,6.36,202200.0],["2020-01-03",6.28,6.42,6.12,6.26,171200.0],["2020-01-06",6.09,6.24,5.7,5.775,335300.0],["2020-01-07",6.0,6.1,5.76,5.89,245500.0],["2020-01-08",5.9,5.97,5.6,5.68,206900.0],["2020-01-09",5.72,6.18,5.65,6.05,204700.0],["2020-01-10",6.08,6.1,5.76,5.9,97600.0],["2020-01-13",6.0,6.01,5.695,5.82,152800.0],["2020-01-14",5.76,5.77,5.28,5.57,263300.0],["2020-01-15",5.53,5.75,5.53,5.71,120700.0],["2020-01-16",5.73,5.88,5.63,5.79,94200.0],["2020-01-17",5.83,6.04,5.662,5.99,135800.0],["2020-01-21",7.0,7.2,6.5,7.05,1767200.0],["2020-01-22",7.24,7.87,7.14,7.27,1598300.0],["2020-01-23",7.29,7.3,6.65,6.995,668700.0],["2020-01-24",7.05,7.25,6.9,7.1,508500.0],["2020-01-27",6.99,7.15,6.7,6.8,467200.0],["2020-01-28",6.89,7.22,6.8,7.0,405900.0],["2020-01-29",7.24,7.24,6.8,7.09,444200.0],["2020-01-30",7.04,7.15,6.9,7.0,154800.0],["2020-01-31",6.96,7.04,6.58,6.67,352200.0],["2020-02-03",6.9,6.934,6.5,6.52,286000.0],["2020-02-04",6.63,6.69,6.2,6.43,318500.0],["2020-02-05",6.43,6.75,6.35,6.58,193800.0],["2020-02-06",6.61,6.95,6.61,6.78,176300.0],["2020-02-07",6.8,6.95,6.58,6.93,207100.0],["2020-02-10",6.93,7.19,6.854,7.08,354600.0],["2020-02-11",7.09,7.09,6.78,6.8,195900.0],["2020-02-12",6.89,6.99,6.77,6.91,116600.0],["2020-02-13",6.93,7.08,6.8,6.95,207100.0],["2020-02-14",6.97,7.05,6.72,6.75,194800.0],["2020-02-18",6.75,6.97,6.61,6.92,160000.0],["2020-02-19",6.99,7.67,6.938,7.48,574300.0],["2020-02-20",7.5,7.66,7.12,7.5,472400.0],["2020-02-21",7.51,7.595,7.16,7.59,337700.0],["2020-02-24",7.21,7.35,6.765,6.86,450400.0],["2020-02-25",6.85,6.95,5.57,5.95,728300.0],["2020-02-26",6.05,6.4,6.01,6.29,416100.0],["2020-02-27",5.95,6.29,5.65,6.29,340600.0],["2020-02-28",6.0,6.065,5.65,5.88,405700.0],["2020-03-02",5.99,6.5,5.99,6.32,227600.0],["2020-03-03",6.37,6.58,6.11,6.24,163700.0],["2020-03-04",6.29,6.54,6.22,6.44,131400.0],["2020-03-05",6.27,6.44,6.14,6.28,164100.0],["2020-03-06",6.15,6.28,5.99,6.18,202000.0],["2020-03-09",5.7,6.0,5.55,5.67,313700.0],["2020-03-10",5.88,6.0,5.35,5.76,359300.0],["2020-03-11",5.44,5.5,4.91,5.06,379000.0],["2020-03-12",4.88,4.88,3.995,4.75,623100.0],["2020-03-13",4.85,5.25,4.75,4.75,278900.0],["2020-03-16",4.36,4.675,3.8,3.88,374600.0],["2020-03-17",3.89,4.25,3.65,4.14,283100.0],["2020-03-18",3.88,4.0,3.5,3.54,255500.0],["2020-03-19",3.5,3.832,3.35,3.64,263000.0],["2020-03-20",3.76,3.99,3.55,3.58,218700.0],["2020-03-23",3.58,3.622,3.25,3.36,242300.0],["2020-03-24",3.5,4.19,3.5,4.1,393100.0],["2020-03-25",4.25,4.45,4.0,4.22,234900.0],["2020-03-26",4.31,4.5,4.18,4.25,246700.0],["2020-03-27",4.2,4.3,4.0,4.18,102600.0],["2020-03-30",4.17,4.25,4.02,4.24,172300.0],["2020-03-31",4.21,4.44,4.1,4.26,94100.0],["2020-04-01",4.14,4.251,3.93,4.0,145100.0],["2020-04-02",3.91,4.19,3.8,3.98,142900.0],["2020-04-03",3.97,4.1,3.8,3.94,82600.0],["2020-04-06",4.1,4.24,3.95,4.1,75000.0],["2020-04-07",4.24,4.25,3.9,3.96,147300.0],["2020-04-08",3.96,4.15,3.9,4.07,101600.0],["2020-04-09",4.19,4.4,4.1,4.36,220000.0],["2020-04-13",4.35,4.4,4.09,4.31,110000.0],["2020-04-14",4.39,4.39,4.15,4.24,104600.0],["2020-04-15",4.18,4.25,4.01,4.13,108100.0],["2020-04-16",4.16,4.19,3.95,4.12,136900.0],["2020-04-17",4.22,4.325,4.06,4.22,89700.0],["2020-04-20",4.2,4.72,4.15,4.67,203500.0],["2020-04-21",4.69,4.714,4.52,4.54,130000.0],["2020-04-22",4.56,4.64,4.3,4.5,93400.0],["2020-04-23",4.54,4.74,4.511,4.6,68300.0],["2020-04-24",4.6,4.75,4.56,4.71,51700.0],["2020-04-27",4.75,4.95,4.67,4.8,133900.0],["2020-04-28",4.93,4.93,4.62,4.81,83700.0],["2020-04-29",4.86,5.34,4.81,5.09,231800.0],["2020-04-30",5.1,5.3,4.75,4.85,188800.0],["2020-05-01",4.67,4.751,4.4,4.53,153100.0],["2020-05-04",4.44,4.927,4.412,4.7,104100.0],["2020-05-05",4.7,5.0,4.57,4.8,204200.0],["2020-05-06",4.93,5.09,4.72,4.77,103000.0],["2020-05-07",4.79,5.01,4.77,4.95,75900.0],["2020-05-08",5.0,5.12,4.81,4.89,110800.0],["2020-05-11",4.87,5.0,4.76,4.91,104900.0],["2020-05-12",4.93,4.976,4.61,4.74,153500.0],["2020-05-13",4.69,4.73,4.22,4.3,210700.0],["2020-05-14",4.31,4.46,4.1,4.42,123200.0],["2020-05-15",4.41,4.489,4.26,4.46,67900.0],["2020-05-18",4.65,4.774,4.44,4.54,130000.0],["2020-05-19",4.61,4.74,4.51,4.53,95200.0],["2020-05-20",4.53,4.6,4.3,4.39,173700.0],["2020-05-21",4.45,4.9,4.423,4.82,228400.0],["2020-05-22",4.9,4.9,4.55,4.62,129900.0],["2020-05-26",4.85,5.05,4.69,4.78,285100.0],["2020-05-27",4.75,5.0,4.75,4.98,226500.0],["2020-05-28",5.0,5.152,4.96,5.06,254200.0],["2020-05-29",5.36,6.95,5.1,6.45,2050500.0],["2020-06-01",7.21,8.3,6.94,7.76,6913300.0],["2020-06-02",8.02,10.0,7.45,9.36,10599200.0],["2020-06-03",9.49,9.74,7.5,8.16,4070500.0],["2020-06-04",7.97,8.85,7.59,8.58,1540200.0],["2020-06-05",8.85,8.94,7.62,7.83,1381100.0],["2020-06-08",8.15,8.45,7.015,7.275,1610100.0],["2020-06-09",7.5,7.9,6.8,6.875,2459600.0],["2020-06-10",7.07,7.34,6.51,7.11,1574500.0],["2020-06-11",6.73,6.9,6.0,6.16,1632200.0],["2020-06-12",6.5,8.25,6.1,8.05,4197600.0],["2020-06-15",8.15,9.23,8.1,8.66,3317300.0],["2020-06-16",8.83,9.19,8.161,8.56,2355000.0],["2020-06-17",8.6,8.63,7.8,8.42,1079600.0],["2020-06-18",8.73,9.78,8.54,9.69,3174300.0],["2020-06-19",9.94,10.66,9.27,9.84,3133600.0],["2020-06-22",9.74,9.83,8.25,8.895,2059400.0],["2020-06-23",9.07,9.76,8.92,9.54,1259300.0],["2020-06-24",9.5,9.7,8.75,9.48,1164700.0],["2020-06-25",9.48,10.15,9.25,9.64,1048100.0],["2020-06-26",9.63,9.77,8.95,9.38,1173600.0],["2020-06-29",9.56,10.19,9.1,9.86,1411700.0],["2020-06-30",9.89,10.88,9.62,10.48,1655100.0],["2020-07-01",10.5,10.75,9.9,10.22,1005500.0],["2020-07-02",10.35,11.2,10.181,11.15,1400000.0],["2020-07-06",11.3,13.47,11.18,13.09,3928100.0],["2020-07-07",13.23,14.1,12.25,12.43,2687800.0],["2020-07-08",12.32,12.95,12.03,12.44,1129300.0],["2020-07-09",12.5,12.79,11.76,12.3,916500.0],["2020-07-10",12.25,12.5,11.7,12.22,707600.0],["2020-07-13",12.36,12.64,10.25,10.98,1734600.0],["2020-07-14",11.07,12.5,10.5,12.04,2178100.0],["2020-07-15",12.39,12.5,11.188,12.045,1089000.0],["2020-07-16",11.81,13.667,11.54,13.3,3328100.0],["2020-07-17",13.3,14.4,13.1,13.35,1537600.0],["2020-07-20",13.65,13.74,12.89,12.945,964200.0],["2020-07-21",12.95,13.197,11.6,11.89,1520500.0],["2020-07-22",11.68,11.78,10.62,11.34,2238100.0],["2020-07-23",11.18,12.3,11.0,11.44,1230400.0],["2020-07-24",11.21,11.73,10.9,11.07,1001600.0],["2020-07-27",11.23,12.19,11.07,11.85,1213600.0],["2020-07-28",11.65,11.96,11.311,11.59,834100.0],["2020-07-29",11.59,11.7,11.02,11.22,1012500.0],["2020-07-30",11.05,11.56,10.98,11.49,1505900.0],["2020-07-31",10.99,11.0,9.69,9.8,2205700.0],["2020-08-03",10.04,10.29,9.76,10.18,985500.0],["2020-08-04",10.25,10.67,9.43,9.79,2431500.0],["2020-08-05",9.81,11.1,9.7,10.35,1988400.0],["2020-08-06",10.36,10.414,9.74,9.95,798100.0],["2020-08-07",9.95,10.14,9.09,9.26,1036300.0],["2020-08-10",9.52,9.736,9.111,9.57,765400.0],["2020-08-11",9.58,9.67,8.57,8.58,949900.0],["2020-08-12",8.75,8.85,8.11,8.24,1120300.0],["2020-08-13",8.16,8.69,8.15,8.43,686100.0],["2020-08-14",8.41,8.5,7.96,8.31,684000.0],["2020-08-17",8.32,9.0,8.32,8.73,772100.0],["2020-08-18",8.71,8.85,8.16,8.57,596400.0],["2020-08-19",8.44,8.63,8.19,8.32,442800.0],["2020-08-20",8.17,8.33,7.92,8.18,480500.0],["2020-08-21",8.17,8.21,7.8,8.045,590100.0],["2020-08-24",8.08,8.22,7.62,7.75,681800.0],["2020-08-25",7.88,9.15,7.76,8.77,2550400.0],["2020-08-26",9.15,9.28,8.5,8.59,1357600.0],["2020-08-27",8.76,8.82,8.056,8.27,724900.0],["2020-08-28",8.35,8.889,8.24,8.64,573800.0],["2020-08-31",8.59,8.8,8.35,8.7,365100.0],["2020-09-01",9.0,9.65,8.74,9.45,1308000.0],["2020-09-02",9.51,9.6,9.03,9.46,722800.0],["2020-09-03",9.35,9.5,8.22,8.36,976500.0],["2020-09-04",8.32,8.48,7.59,8.09,727400.0],["2020-09-08",7.86,8.23,7.536,7.63,619400.0],["2020-09-09",7.8,8.0,7.57,7.99,664400.0],["2020-09-10",7.96,8.25,7.75,7.89,578200.0],["2020-09-11",7.9,7.98,7.513,7.73,550300.0],["2020-09-14",7.78,8.05,7.67,8.05,467300.0],["2020-09-15",8.06,8.1,7.75,8.03,364000.0],["2020-09-16",8.09,8.5,8.06,8.35,436100.0],["2020-09-17",8.12,8.46,8.04,8.34,289900.0],["2020-09-18",8.45,8.87,8.22,8.82,1136900.0],["2020-09-21",8.53,8.62,8.24,8.45,462500.0],["2020-09-22",8.5,8.6,7.8,8.14,639000.0],["2020-09-23",8.21,8.272,5.68,6.07,5263900.0],["2020-09-24",6.35,7.56,6.25,6.71,2882500.0],["2020-09-25",6.6,7.19,6.42,6.86,750100.0],["2020-09-28",7.02,7.021,6.2,6.5,789800.0],["2020-09-29",6.46,7.35,6.444,6.99,909900.0],["2020-09-30",6.851,7.05,6.53,6.77,738200.0],["2020-10-01",6.82,7.2,6.82,6.89,885600.0],["2020-10-02",6.62,7.0,6.52,6.58,695900.0],["2020-10-05",6.57,6.7,6.3,6.35,493100.0],["2020-10-06",6.35,6.473,5.87,6.07,863000.0],["2020-10-07",6.03,6.14,5.92,6.06,492100.0],["2020-10-08",6.13,6.655,6.07,6.24,594800.0],["2020-10-09",6.23,6.58,6.23,6.38,484300.0],["2020-10-12",6.38,6.457,6.05,6.16,604100.0],["2020-10-13",6.06,6.24,6.05,6.19,277200.0],["2020-10-14",6.15,6.48,6.02,6.4,775100.0],["2020-10-15",6.23,6.29,6.05,6.19,324900.0],["2020-10-16",6.22,6.22,6.04,6.05,235500.0],["2020-10-19",6.08,6.13,6.01,6.035,522700.0],["2020-10-20",6.04,6.05,5.51,5.61,669000.0],["2020-10-21",5.65,5.74,5.28,5.38,488000.0],["2020-10-22",5.4,5.71,5.22,5.58,350500.0],["2020-10-23",5.6,5.791,5.5,5.6,200000.0],["2020-10-26",5.56,5.77,5.41,5.68,239900.0],["2020-10-27",5.67,5.75,5.27,5.4,428500.0],["2020-10-28",5.26,5.38,4.95,5.16,493500.0],["2020-10-29",5.19,5.33,5.01,5.09,413600.0],["2020-10-30",5.06,5.2,4.75,5.17,980800.0],["2020-11-02",5.09,5.79,5.05,5.61,773400.0],["2020-11-03",5.74,6.419,5.74,6.21,837200.0],["2020-11-04",6.28,6.48,5.75,6.0,478800.0],["2020-11-05",5.94,6.24,5.93,6.08,363400.0],["2020-11-06",6.02,6.75,5.87,6.34,812700.0],["2020-11-09",6.5,6.66,5.896,5.97,507100.0],["2020-11-10",6.03,6.5,5.64,6.28,561000.0],["2020-11-11",6.39,6.39,5.99,6.07,256200.0],["2020-11-12",6.06,6.47,5.955,6.05,646000.0],["2020-11-13",6.1,6.23,5.82,6.09,362000.0],["2020-11-16",6.14,6.415,5.92,6.29,803500.0],["2020-11-17",6.4,6.5,5.94,6.03,436500.0],["2020-11-18",6.03,6.116,5.92,6.01,309000.0],["2020-11-19",5.95,6.31,5.78,6.26,534700.0],["2020-11-20",6.17,6.27,5.95,6.0,560400.0],["2020-11-23",6.1,6.18,5.8,5.88,410400.0],["2020-11-24",5.86,5.92,5.31,5.35,692900.0],["2020-11-25",5.37,5.88,5.3,5.82,485200.0],["2020-11-27",5.8,5.89,5.69,5.83,143600.0],["2020-11-30",5.79,5.83,5.38,5.75,363300.0],["2020-12-01",5.71,5.9,5.46,5.65,304500.0],["2020-12-02",5.6,5.6,5.25,5.36,499700.0],["2020-12-03",5.4,5.5,5.31,5.35,208800.0],["2020-12-04",5.35,5.625,5.35,5.53,338800.0],["2020-12-07",5.57,5.73,5.54,5.64,232300.0],["2020-12-08",5.69,5.89,5.591,5.64,381700.0],["2020-12-09",5.6,5.7,5.28,5.53,365300.0],["2020-12-10",5.57,5.7,5.45,5.6,319200.0],["2020-12-11",5.59,5.64,5.43,5.46,136400.0],["2020-12-14",5.48,5.59,5.38,5.56,259800.0],["2020-12-15",5.56,5.681,5.47,5.51,190300.0],["2020-12-16",5.42,5.5,5.3,5.42,435600.0],["2020-12-17",5.48,6.01,5.45,5.94,654000.0],["2020-12-18",6.0,6.1,5.81,5.81,430000.0],["2020-12-21",5.96,6.0,5.65,5.94,326200.0],["2020-12-22",5.93,6.15,5.76,6.03,476900.0],["2020-12-23",6.0,6.18,5.83,5.83,465400.0],["2020-12-24",5.85,5.971,5.61,5.7,179800.0],["2020-12-28",5.8,5.8,5.14,5.19,680200.0],["2020-12-29",5.24,5.29,4.72,4.92,736300.0],["2020-12-30",4.92,5.163,4.8,4.92,416900.0],["2020-12-31",4.91,5.05,4.73,4.83,635800.0],["2021-01-04",4.9,4.985,4.56,4.8,615200.0],["2021-01-05",4.79,5.32,4.68,5.22,1554000.0],["2021-01-06",5.18,6.42,4.81,5.435,4594400.0],["2021-01-07",5.25,5.33,4.77,4.9,1257900.0],["2021-01-08",5.02,5.025,4.9,4.93,383500.0],["2021-01-11",4.95,5.4,4.78,5.13,1843100.0],["2021-01-12",5.17,5.62,4.89,5.05,2870500.0],["2021-01-13",5.114,5.6,4.925,5.24,2540400.0],["2021-01-14",5.26,5.8,5.18,5.57,1402200.0],["2021-01-15",5.57,5.66,5.05,5.18,1517500.0],["2021-01-19",5.262,5.59,5.2,5.42,752400.0],["2021-01-20",5.41,5.56,5.13,5.25,819400.0],["2021-01-21",5.23,5.289,5.01,5.06,568800.0],["2021-01-22",5.02,5.2,4.86,5.16,517100.0],["2021-01-25",5.2,5.35,5.05,5.29,404900.0],["2021-01-26",5.35,5.64,5.26,5.39,1154200.0],["2021-01-27",5.3,5.462,5.09,5.4,891400.0],["2021-01-28",5.41,6.1,5.21,5.54,1271600.0],["2021-01-29",5.64,5.67,5.26,5.56,500100.0],["2021-02-01",5.6,5.75,5.46,5.55,402500.0],["2021-02-02",5.55,6.055,5.443,5.865,806200.0],["2021-02-03",5.97,6.16,5.81,6.12,690300.0],["2021-02-04",6.1,7.27,6.1,7.16,1613700.0],["2021-02-05",7.09,7.373,6.37,6.65,1073600.0],["2021-02-08",6.9,7.02,6.7,6.85,516900.0],["2021-02-09",6.9,7.14,6.74,6.85,513200.0],["2021-02-10",7.05,7.08,6.45,6.7,549400.0],["2021-02-11",6.6,6.831,6.43,6.71,403200.0],["2021-02-12",6.68,7.32,6.525,7.12,976900.0],["2021-02-16",7.154,7.33,6.71,6.87,825400.0],["2021-02-17",6.75,6.87,6.17,6.22,754700.0],["2021-02-18",6.18,6.23,5.711,5.91,526000.0],["2021-02-19",6.02,6.2,5.79,5.93,543700.0],["2021-02-22",6.2,6.2,5.65,5.73,472100.0],["2021-02-23",5.55,5.6,5.02,5.6,558900.0],["2021-02-24",5.52,5.74,5.41,5.71,322200.0],["2021-02-25",5.67,5.81,5.19,5.33,414200.0],["2021-02-26",5.32,5.47,5.05,5.26,328800.0],["2021-03-01",5.513,5.513,5.3,5.47,219900.0],["2021-03-02",5.51,5.53,5.2,5.22,273300.0],["2021-03-03",5.19,5.35,5.14,5.23,266100.0],["2021-03-04",5.15,5.213,4.7,4.87,724400.0],["2021-03-05",5.0,5.281,4.85,5.22,595500.0],["2021-03-08",5.28,5.48,5.045,5.38,649600.0],["2021-03-09",5.5,5.71,5.4,5.61,342900.0],["2021-03-10",5.68,5.89,5.669,5.79,328400.0],["2021-03-11",5.87,6.14,5.7,5.8,300300.0],["2021-03-12",5.79,5.94,5.528,5.93,196600.0],["2021-03-15",5.92,6.06,5.76,5.8,268900.0],["2021-03-16",5.75,5.78,5.55,5.63,207400.0],["2021-03-17",5.55,6.0,5.41,5.91,312800.0],["2021-03-18",5.85,5.89,5.52,5.55,210700.0],["2021-03-19",5.58,5.7,5.42,5.65,231700.0],["2021-03-22",5.71,5.82,5.45,5.5,236800.0],["2021-03-23",5.5,5.61,5.18,5.31,498700.0],["2021-03-24",5.34,5.57,5.14,5.14,194400.0],["2021-03-25",5.06,5.45,5.05,5.39,205100.0],["2021-03-26",5.41,5.59,5.35,5.55,152000.0],["2021-03-29",5.54,5.55,5.11,5.12,177200.0],["2021-03-30",5.13,5.35,5.02,5.25,139400.0],["2021-03-31",5.29,5.73,5.26,5.56,211600.0],["2021-04-01",5.63,5.7,5.23,5.4,761800.0],["2021-04-05",5.51,5.51,5.21,5.36,237000.0],["2021-04-06",5.31,5.55,5.27,5.39,191700.0],["2021-04-07",5.43,5.43,5.2,5.24,173500.0],["2021-04-08",5.24,5.65,5.15,5.34,348200.0],["2021-04-09",5.4,5.48,5.24,5.39,133800.0],["2021-04-12",5.31,5.64,5.17,5.52,1270600.0],["2021-04-13",5.44,5.44,4.65,4.68,1149800.0],["2021-04-14",4.91,5.05,4.7,4.96,393600.0],["2021-04-15",5.15,5.63,4.92,5.38,1401000.0],["2021-04-16",5.39,5.46,5.0,5.04,513500.0],["2021-04-19",5.09,5.47,4.96,5.0,1315800.0],["2021-04-20",4.98,5.5,4.83,5.28,2974500.0],["2021-04-21",5.15,5.15,4.88,5.1,884700.0],["2021-04-22",5.14,5.35,4.95,5.23,1103800.0],["2021-04-23",5.4,6.24,5.33,5.85,2120400.0],["2021-04-26",6.0,6.47,6.0,6.35,1345400.0],["2021-04-27",6.38,6.396,5.865,6.24,875600.0],["2021-04-28",6.2,6.85,5.95,6.49,1409800.0],["2021-04-29",6.5,6.57,6.04,6.15,923600.0],["2021-04-30",5.8,6.09,5.65,5.88,567700.0],["2021-05-03",6.04,6.8,5.9,6.21,1234200.0],["2021-05-04",6.09,6.15,5.8,6.02,503800.0],["2021-05-05",6.106,6.58,5.91,6.17,666600.0],["2021-05-06",6.22,6.27,5.75,5.9,707600.0],["2021-05-07",6.0,6.2,5.92,6.02,276400.0],["2021-05-10",5.98,6.28,5.84,6.0,534900.0],["2021-05-11",5.88,6.15,5.83,6.11,328400.0],["2021-05-12",6.06,6.48,5.96,6.11,483500.0],["2021-05-13",6.12,6.25,6.02,6.09,429400.0],["2021-05-14",6.1,6.14,5.71,5.89,418800.0],["2021-05-17",5.85,6.2,5.85,6.17,265900.0],["2021-05-18",6.19,6.4,6.13,6.2,267900.0],["2021-05-19",6.16,6.31,6.04,6.27,222500.0],["2021-05-20",6.3,6.55,6.23,6.36,316900.0],["2021-05-21",6.38,7.229,6.29,7.12,1030700.0],["2021-05-24",7.23,7.23,6.58,6.66,444200.0],["2021-05-25",6.79,7.03,6.61,6.94,626100.0],["2021-05-26",6.99,7.99,6.947,7.69,1882800.0],["2021-05-27",7.8,7.86,7.38,7.62,910900.0],["2021-05-28",7.71,9.0,7.56,8.96,2870200.0],["2021-06-01",9.0,9.11,8.08,8.24,933800.0],["2021-06-02",8.34,8.39,7.75,8.19,651400.0],["2021-06-03",8.24,8.24,7.57,7.91,1033600.0],["2021-06-04",8.03,8.36,7.93,8.04,597300.0],["2021-06-07",7.93,8.14,7.31,8.09,1137700.0],["2021-06-08",7.885,8.39,7.75,8.27,595100.0],["2021-06-09",8.39,8.64,8.1,8.35,699100.0],["2021-06-10",8.4,8.99,8.26,8.36,664400.0],["2021-06-11",8.46,8.68,8.38,8.53,530500.0],["2021-06-14",8.59,9.8,8.522,9.25,1181700.0],["2021-06-15",9.17,9.64,9.16,9.39,560900.0],["2021-06-16",9.34,9.34,8.06,8.5,959100.0],["2021-06-17",8.54,9.16,8.427,8.74,924100.0],["2021-06-18",8.68,9.22,8.32,9.18,1345800.0],["2021-06-21",9.13,9.17,8.36,8.53,738900.0],["2021-06-22",8.5,8.67,8.33,8.66,301400.0],["2021-06-23",8.55,9.005,8.55,8.88,397700.0],["2021-06-24",8.89,8.92,8.47,8.5,395000.0],["2021-06-25",8.46,8.55,8.2,8.31,1843900.0],["2021-06-28",8.44,8.44,7.93,7.98,532900.0],["2021-06-29",8.06,8.25,7.51,8.22,737200.0],["2021-06-30",8.118,8.2,7.8,7.85,521700.0],["2021-07-01",7.825,8.01,7.51,7.63,452300.0],["2021-07-02",7.678,7.678,7.32,7.44,348600.0],["2021-07-06",7.54,7.6,7.06,7.24,570000.0],["2021-07-07",7.19,7.32,6.7,6.86,628000.0],["2021-07-08",6.665,6.92,6.51,6.81,263400.0],["2021-07-09",6.79,7.06,6.77,7.0,261700.0],["2021-07-12",7.08,7.12,6.776,6.93,228600.0],["2021-07-13",6.92,6.92,6.75,6.86,147700.0],["2021-07-14",6.883,6.883,6.6,6.66,206000.0],["2021-07-15",6.59,6.84,6.301,6.51,447200.0],["2021-07-16",6.64,6.857,6.42,6.5,127600.0],["2021-07-19",6.36,6.74,6.12,6.74,303300.0],["2021-07-20",6.9,6.95,6.56,6.71,349900.0],["2021-07-21",6.64,7.29,6.625,6.97,733400.0],["2021-07-22",7.01,7.01,6.6,6.83,192500.0],["2021-07-23",6.76,6.81,6.52,6.7,158700.0],["2021-07-26",6.75,6.89,6.55,6.55,217700.0],["2021-07-27",6.6,6.67,6.23,6.5,305200.0],["2021-07-28",6.46,6.97,6.46,6.77,284900.0],["2021-07-29",6.74,6.93,6.665,6.74,170300.0],["2021-07-30",6.4,7.09,6.35,6.92,409900.0],["2021-08-02",6.83,7.03,6.6,6.88,239300.0],["2021-08-03",6.87,6.97,6.63,6.9,219600.0],["2021-08-04",6.82,7.42,6.75,7.12,549300.0],["2021-08-05",7.08,8.04,7.08,7.96,662900.0],["2021-08-06",8.14,8.15,7.53,7.93,299000.0],["2021-08-09",7.94,8.11,7.78,8.01,174400.0],["2021-08-10",8.07,8.48,7.932,8.18,311500.0],["2021-08-11",8.19,8.21,7.9,8.17,189100.0],["2021-08-12",8.2,8.2,7.77,7.77,180300.0],["2021-08-13",7.85,8.03,7.62,7.78,167200.0],["2021-08-16",7.71,7.74,7.426,7.66,158100.0],["2021-08-17",7.58,7.59,7.25,7.43,199600.0],["2021-08-18",7.39,7.81,7.31,7.62,143800.0],["2021-08-19",7.524,7.58,7.02,7.09,247500.0],["2021-08-20",7.08,7.48,7.05,7.24,109300.0],["2021-08-23",7.31,7.71,7.15,7.31,256900.0],["2021-08-24",7.43,7.72,7.01,7.08,245700.0],["2021-08-25",7.12,7.5,7.05,7.16,193400.0],["2021-08-26",7.16,7.6,7.14,7.58,277500.0],["2021-08-27",7.69,7.78,7.41,7.61,302000.0],["2021-08-30",7.61,7.645,7.351,7.55,114600.0],["2021-08-31",7.54,7.67,7.46,7.47,107300.0],["2021-09-01",7.43,7.61,7.25,7.29,213100.0],["2021-09-02",7.22,7.328,7.05,7.08,237900.0],["2021-09-03",7.11,7.26,7.021,7.14,98300.0],["2021-09-07",7.14,7.28,7.015,7.12,150400.0],["2021-09-08",7.06,7.13,6.68,6.77,227900.0],["2021-09-09",6.79,6.97,6.59,6.59,247300.0],["2021-09-10",6.6,6.785,6.53,6.65,140100.0],["2021-09-13",6.65,6.95,6.53,6.74,104800.0],["2021-09-14",6.77,6.91,6.5,6.55,124000.0],["2021-09-15",6.5,6.58,6.4,6.42,151200.0],["2021-09-16",6.4,6.7,6.39,6.61,161600.0],["2021-09-17",6.63,6.69,6.51,6.58,166600.0],["2021-09-20",6.4,6.47,6.03,6.09,321400.0],["2021-09-21",6.13,6.21,6.06,6.12,120400.0],["2021-09-22",6.13,6.47,6.13,6.37,140900.0],["2021-09-23",6.33,6.44,6.26,6.42,87300.0],["2021-09-24",6.34,6.87,6.11,6.16,499400.0],["2021-09-27",6.12,6.4,6.12,6.23,148700.0],["2021-09-28",6.15,6.289,6.02,6.02,150300.0],["2021-09-29",6.03,6.16,5.87,5.92,214400.0],["2021-09-30",5.93,6.068,5.9,5.99,96400.0],["2021-10-01",5.97,6.19,5.94,6.03,109500.0],["2021-10-04",5.97,5.991,5.67,5.69,351500.0],["2021-10-05",5.72,6.04,5.72,5.9,154200.0],["2021-10-06",5.85,5.99,5.74,5.93,98400.0],["2021-10-07",6.01,6.109,5.84,5.86,112600.0],["2021-10-08",5.87,6.005,5.77,5.88,131400.0],["2021-10-11",5.94,6.11,5.825,6.03,164500.0],["2021-10-12",6.05,6.15,5.79,5.88,356100.0],["2021-10-13",5.94,6.15,5.833,6.12,162600.0],["2021-10-14",6.15,6.2,5.9,5.94,164700.0],["2021-10-15",6.0,6.05,5.91,5.93,98600.0],["2021-10-18",5.85,5.935,5.75,5.77,142900.0],["2021-10-19",5.76,5.86,5.64,5.78,229200.0],["2021-10-20",5.74,6.044,5.74,5.87,158300.0],["2021-10-21",5.84,5.97,5.78,5.87,185700.0],["2021-10-22",5.83,5.93,5.56,5.62,294600.0],["2021-10-25",5.6,5.79,5.56,5.73,224300.0],["2021-10-26",5.72,5.798,5.51,5.73,196600.0],["2021-10-27",5.67,5.81,5.61,5.69,206800.0],["2021-10-28",5.66,5.74,5.51,5.63,267000.0],["2021-10-29",5.55,5.83,5.398,5.7,433800.0],["2021-11-01",5.66,6.2,5.6,6.01,297500.0],["2021-11-02",6.03,6.07,5.93,6.01,149700.0],["2021-11-03",6.0,6.09,5.76,5.97,263700.0],["2021-11-04",5.96,6.035,5.75,5.77,166700.0],["2021-11-05",5.77,5.927,5.725,5.83,138900.0],["2021-11-08",5.83,5.99,5.78,5.95,222900.0],["2021-11-09",5.88,6.13,5.85,6.04,281300.0],["2021-11-10",6.0,6.3,5.951,6.16,333900.0],["2021-11-11",6.15,6.28,5.86,5.91,164200.0],["2021-11-12",5.98,5.997,5.75,5.87,160200.0],["2021-11-15",5.84,5.895,5.49,5.59,583600.0],["2021-11-16",5.59,5.707,5.45,5.68,162700.0],["2021-11-17",5.62,5.8,5.56,5.67,154800.0],["2021-11-18",5.6,5.63,5.4,5.43,249900.0],["2021-11-19",5.36,5.75,5.3,5.42,485500.0],["2021-11-22",5.41,5.41,5.1,5.11,304700.0],["2021-11-23",5.18,5.25,5.01,5.25,179700.0],["2021-11-24",5.19,5.275,5.12,5.15,153200.0],["2021-11-26",5.03,5.14,4.99,5.0,122100.0],["2021-11-29",5.0,5.1,4.96,4.99,110600.0],["2021-11-30",4.93,4.97,4.44,4.5,848700.0],["2021-12-01",4.53,4.9,4.53,4.55,320600.0],["2021-12-02",4.57,4.75,4.56,4.67,233900.0],["2021-12-03",4.68,4.68,4.5,4.55,229500.0],["2021-12-06",4.55,4.57,4.34,4.43,228800.0],["2021-12-07",4.57,5.03,4.565,4.83,254800.0],["2021-12-08",4.84,5.17,4.8,4.95,138800.0],["2021-12-09",4.95,5.26,4.88,4.98,220600.0],["2021-12-10",5.01,5.17,4.73,4.78,138800.0],["2021-12-13",4.68,4.692,4.03,4.04,689400.0],["2021-12-14",4.13,4.29,4.04,4.1,271900.0],["2021-12-15",4.06,4.26,3.95,4.23,321300.0],["2021-12-16",4.13,4.22,4.0,4.18,383000.0],["2021-12-17",4.06,4.31,4.022,4.3,839500.0],["2021-12-20",4.18,4.29,4.09,4.13,109900.0],["2021-12-21",4.13,4.27,4.13,4.23,166100.0],["2021-12-22",4.2,4.506,4.2,4.4,198800.0],["2021-12-23",4.4,4.45,4.26,4.4,137500.0],["2021-12-27",4.37,4.47,4.12,4.19,356100.0],["2021-12-28",4.18,4.21,4.07,4.1,189900.0],["2021-12-29",4.07,4.12,4.01,4.08,223100.0],["2021-12-30",4.04,4.21,4.025,4.06,344500.0],["2021-12-31",4.0,4.15,3.92,3.93,428100.0],["2022-01-03",4.04,4.25,3.96,4.25,252700.0],["2022-01-04",4.23,4.33,4.04,4.09,168400.0],["2022-01-05",4.05,4.25,4.01,4.04,150000.0],["2022-01-06",4.06,4.14,3.94,4.08,117000.0],["2022-01-07",4.06,4.15,4.035,4.12,69800.0],["2022-01-10",4.09,4.09,3.88,3.97,209000.0],["2022-01-11",4.0,4.3,3.89,4.19,279500.0],["2022-01-12",4.2,4.564,4.16,4.34,327900.0],["2022-01-13",4.52,4.52,4.02,4.05,191000.0],["2022-01-14",4.1,4.16,4.0,4.13,96500.0],["2022-01-18",4.05,4.1,3.981,4.08,113800.0],["2022-01-19",4.07,4.095,3.99,4.01,100900.0],["2022-01-20",4.01,4.18,3.95,3.98,154800.0],["2022-01-21",3.95,4.04,3.9,3.92,237700.0],["2022-01-24",3.43,3.49,2.22,2.38,2175700.0],["2022-01-25",2.16,2.68,2.11,2.58,1010500.0],["2022-01-26",2.65,2.65,2.39,2.42,511500.0],["2022-01-27",2.56,2.565,2.21,2.23,339600.0],["2022-01-28",2.25,2.44,2.13,2.39,349200.0],["2022-01-31",2.5,2.68,2.43,2.68,365600.0],["2022-02-01",2.7,2.71,2.56,2.65,201600.0],["2022-02-02",2.7,2.7,2.52,2.65,143700.0],["2022-02-03",2.63,2.66,2.51,2.59,183500.0],["2022-02-04",2.6,2.66,2.56,2.64,124200.0],["2022-02-07",2.69,2.88,2.65,2.73,226500.0],["2022-02-08",2.79,2.794,2.62,2.76,121300.0],["2022-02-09",2.76,2.87,2.74,2.83,161100.0],["2022-02-10",2.81,2.81,2.72,2.81,132600.0],["2022-02-11",2.8,2.89,2.703,2.73,144500.0],["2022-02-14",2.78,2.83,2.62,2.65,80500.0],["2022-02-15",2.7,2.85,2.675,2.82,106000.0],["2022-02-16",2.8,2.8,2.48,2.54,328400.0],["2022-02-17",2.58,2.58,2.4,2.43,163600.0],["2022-02-18",2.4,2.468,2.21,2.36,198500.0],["2022-02-22",2.36,2.399,2.22,2.26,171800.0],["2022-02-23",2.26,2.35,2.24,2.27,96800.0],["2022-02-24",2.1,2.26,2.07,2.26,291700.0],["2022-02-25",2.26,2.3,2.19,2.27,95000.0],["2022-02-28",2.26,2.29,2.17,2.17,113900.0],["2022-03-01",2.16,2.29,2.1,2.13,93500.0],["2022-03-02",2.2,2.25,2.07,2.13,111400.0],["2022-03-03",2.13,2.14,1.91,1.99,340900.0],["2022-03-04",1.99,2.034,1.8,1.88,270400.0],["2022-03-07",1.86,2.15,1.86,2.02,237500.0],["2022-03-08",2.01,2.05,1.87,1.98,130600.0],["2022-03-09",2.01,2.1,1.95,2.01,64700.0],["2022-03-10",2.01,2.04,1.9,1.99,171000.0],["2022-03-11",2.01,2.01,1.81,1.84,264400.0],["2022-03-14",1.84,1.84,1.71,1.73,174300.0],["2022-03-15",1.79,1.83,1.6,1.76,208400.0],["2022-03-16",1.8,2.11,1.78,2.07,287600.0],["2022-03-17",2.1,2.226,2.02,2.13,113400.0],["2022-03-18",2.19,2.53,2.15,2.51,291200.0],["2022-03-21",2.57,2.66,2.3,2.42,196600.0],["2022-03-22",2.42,2.46,2.31,2.4,108300.0],["2022-03-23",2.36,2.64,2.35,2.55,191900.0],["2022-03-24",2.56,2.62,2.45,2.58,95500.0],["2022-03-25",2.59,2.64,2.5,2.56,67100.0],["2022-03-28",2.61,2.77,2.56,2.69,113800.0],["2022-03-29",2.73,2.97,2.61,2.91,265600.0],["2022-03-30",2.87,2.99,2.81,2.84,145700.0],["2022-03-31",2.81,2.82,2.6,2.7,149000.0],["2022-04-01",2.66,2.79,2.66,2.68,170400.0],["2022-04-04",2.72,2.894,2.69,2.77,66000.0],["2022-04-05",2.82,2.882,2.73,2.82,98100.0],["2022-04-06",2.8,2.84,2.62,2.71,96000.0],["2022-04-07",2.67,2.9,2.63,2.85,148400.0],["2022-04-08",2.9,3.07,2.85,2.9,331100.0],["2022-04-11",2.9,2.99,2.65,2.71,131300.0],["2022-04-12",2.7,2.74,2.52,2.56,135100.0],["2022-04-13",2.59,2.62,2.56,2.58,72300.0],["2022-04-14",2.6,2.68,2.55,2.55,125300.0],["2022-04-18",2.53,2.9,2.39,2.89,1639600.0],["2022-04-19",2.93,2.93,2.78,2.88,303300.0],["2022-04-20",2.94,3.25,2.91,3.1,311900.0],["2022-04-21",3.18,3.72,3.13,3.46,1076600.0],["2022-04-22",3.42,3.5,2.97,3.06,476300.0],["2022-04-25",3.01,3.14,2.72,2.82,407200.0],["2022-04-26",2.87,2.89,2.71,2.73,87500.0],["2022-04-27",2.81,2.81,2.57,2.59,137900.0],["2022-04-28",2.6,2.64,2.43,2.59,172300.0],["2022-04-29",2.63,2.7,2.58,2.65,194500.0],["2022-05-02",2.63,2.7,2.49,2.59,90300.0],["2022-05-03",2.6,2.682,2.55,2.59,242600.0],["2022-05-04",2.66,2.8,2.55,2.66,225200.0],["2022-05-05",2.58,2.64,2.46,2.5,105100.0],["2022-05-06",2.55,2.56,2.41,2.49,152600.0],["2022-05-09",2.42,2.48,2.3,2.39,281700.0],["2022-05-10",2.38,2.46,2.07,2.13,235800.0],["2022-05-11",2.14,2.19,2.0,2.0,122900.0],["2022-05-12",2.02,2.09,1.9,1.92,162500.0],["2022-05-13",1.97,2.29,1.96,2.25,194600.0],["2022-05-16",2.37,2.37,2.21,2.29,125100.0],["2022-05-17",2.31,2.34,2.15,2.26,88400.0],["2022-05-18",2.25,2.35,2.17,2.26,102300.0],["2022-05-19",2.22,2.26,2.11,2.19,121600.0],["2022-05-20",2.21,2.21,2.01,2.09,70600.0],["2022-05-23",2.12,2.25,2.08,2.25,91900.0],["2022-05-24",2.18,2.21,2.053,2.12,66500.0],["2022-05-25",2.11,2.42,2.025,2.41,123400.0],["2022-05-26",2.36,2.38,2.15,2.22,270900.0],["2022-05-27",2.2,2.26,2.05,2.07,242100.0],["2022-05-31",2.07,2.17,1.92,1.92,363200.0],["2022-06-01",1.97,2.13,1.93,2.08,241600.0],["2022-06-02",2.08,2.3,2.08,2.26,133900.0],["2022-06-03",2.28,2.28,2.15,2.24,28100.0],["2022-06-06",2.26,2.26,2.07,2.12,54800.0],["2022-06-07",2.11,2.38,2.11,2.26,182800.0],["2022-06-08",2.32,2.345,2.25,2.27,47600.0],["2022-06-09",2.27,2.29,2.1,2.12,60100.0],["2022-06-10",2.05,2.15,2.05,2.11,42200.0],["2022-06-13",2.01,2.15,1.93,2.09,259000.0],["2022-06-14",2.08,2.19,1.91,1.92,147800.0],["2022-06-15",1.9,2.04,1.89,1.96,108900.0],["2022-06-16",1.87,1.97,1.86,1.92,95300.0],["2022-06-17",2.05,2.1,1.91,1.91,433700.0],["2022-06-21",2.03,2.079,1.865,1.88,117400.0],["2022-06-22",1.9,2.005,1.9,1.94,54200.0],["2022-06-23",1.95,2.015,1.85,1.87,58900.0],["2022-06-24",1.94,3.53,1.938,2.35,29435000.0],["2022-06-27",2.2,2.39,1.921,2.34,2473200.0],["2022-06-28",2.29,2.36,2.05,2.07,619000.0],["2022-06-29",2.11,2.11,1.9,1.91,316000.0],["2022-06-30",1.85,1.89,1.75,1.86,490900.0],["2022-07-01",1.86,1.885,1.8,1.84,99500.0],["2022-07-05",1.88,2.025,1.8,1.98,252200.0],["2022-07-06",2.0,2.05,1.93,1.95,163800.0],["2022-07-07",1.96,2.1,1.95,2.03,200200.0],["2022-07-08",2.0,2.13,1.952,2.04,261000.0],["2022-07-11",2.02,2.05,1.88,1.91,161000.0],["2022-07-12",1.91,1.981,1.85,1.9,152800.0],["2022-07-13",1.86,1.95,1.8,1.87,225600.0],["2022-07-14",1.85,1.89,1.8,1.85,107600.0],["2022-07-15",1.86,1.92,1.82,1.91,115400.0],["2022-07-18",1.87,1.94,1.87,1.88,151900.0],["2022-07-19",1.92,2.0,1.91,1.98,128800.0],["2022-07-20",2.0,2.04,1.97,2.0,131700.0],["2022-07-21",1.97,2.02,1.95,1.96,100400.0],["2022-07-22",1.95,2.02,1.88,1.94,137500.0],["2022-07-25",1.91,1.93,1.81,1.82,228300.0],["2022-07-26",1.84,1.854,1.72,1.8,257700.0],["2022-07-27",1.85,1.856,1.75,1.8,96900.0],["2022-07-28",1.78,1.85,1.76,1.83,66300.0],["2022-07-29",1.79,1.858,1.79,1.84,69100.0],["2022-08-01",1.86,1.93,1.81,1.87,173800.0],["2022-08-02",1.87,1.91,1.81,1.87,121300.0],["2022-08-03",1.9,1.97,1.84,1.92,144400.0],["2022-08-04",1.9,1.96,1.89,1.92,103800.0],["2022-08-05",1.89,1.959,1.836,1.89,88800.0],["2022-08-08",1.88,1.97,1.86,1.92,105900.0],["2022-08-09",1.85,1.95,1.81,1.84,182900.0],["2022-08-10",1.85,1.936,1.84,1.84,140500.0],["2022-08-11",1.9,2.14,1.88,2.03,602300.0],["2022-08-12",1.94,2.15,1.91,2.12,286800.0],["2022-08-15",2.12,2.18,2.06,2.16,149000.0],["2022-08-16",2.12,2.17,2.06,2.07,155200.0],["2022-08-17",2.06,2.12,1.99,2.04,82400.0],["2022-08-18",2.04,2.07,1.98,2.03,73600.0],["2022-08-19",1.98,1.98,1.91,1.93,82500.0],["2022-08-22",1.9,1.91,1.86,1.89,105300.0],["2022-08-23",1.92,1.95,1.89,1.94,101300.0],["2022-08-24",2.02,2.21,1.925,2.12,355900.0],["2022-08-25",2.14,2.189,2.07,2.11,90100.0],["2022-08-26",2.09,2.18,2.02,2.08,87300.0],["2022-08-29",2.07,2.111,2.04,2.07,33200.0],["2022-08-30",2.1,2.1,1.98,2.05,80900.0],["2022-08-31",2.05,2.08,2.0,2.0,51400.0],["2022-09-01",1.99,1.99,1.91,1.95,35600.0],["2022-09-02",2.04,2.04,1.8,1.95,135300.0],["2022-09-06",1.98,2.01,1.86,1.96,57500.0],["2022-09-07",1.95,2.01,1.92,1.98,31900.0],["2022-09-08",1.93,2.0,1.92,1.94,36900.0],["2022-09-09",1.97,1.97,1.85,1.87,110600.0],["2022-09-12",1.92,1.92,1.86,1.87,98100.0],["2022-09-13",1.85,1.88,1.77,1.78,230700.0],["2022-09-14",1.78,1.9,1.78,1.78,88900.0],["2022-09-15",1.79,1.87,1.772,1.86,76800.0],["2022-09-16",1.84,1.95,1.77,1.87,499900.0],["2022-09-19",1.9,1.96,1.86,1.96,144300.0],["2022-09-20",1.93,1.98,1.81,1.86,85600.0],["2022-09-21",1.84,1.875,1.79,1.81,117700.0],["2022-09-22",1.76,1.81,1.75,1.79,69800.0],["2022-09-23",1.76,1.79,1.74,1.78,72600.0],["2022-09-26",1.8,1.8,1.732,1.76,66600.0],["2022-09-27",1.76,1.82,1.71,1.73,68600.0],["2022-09-28",1.73,1.82,1.71,1.78,82800.0],["2022-09-29",1.75,1.77,1.66,1.69,100400.0],["2022-09-30",1.74,1.77,1.68,1.71,61100.0],["2022-10-03",1.77,1.77,1.65,1.74,83700.0],["2022-10-04",1.75,1.77,1.73,1.73,75900.0],["2022-10-05",1.73,1.76,1.68,1.69,72700.0],["2022-10-06",1.69,1.73,1.66,1.72,48400.0],["2022-10-07",1.7,1.75,1.66,1.67,49100.0],["2022-10-10",1.68,1.72,1.574,1.68,158800.0],["2022-10-11",1.64,1.64,1.51,1.51,122700.0],["2022-10-12",1.52,1.59,1.41,1.43,130700.0],["2022-10-13",1.42,1.465,1.35,1.45,80500.0],["2022-10-14",1.44,1.514,1.36,1.36,32300.0],["2022-10-17",1.36,1.459,1.31,1.33,88900.0],["2022-10-18",1.35,1.35,1.3,1.31,59000.0],["2022-10-19",1.33,1.33,1.23,1.24,71700.0],["2022-10-20",1.23,1.28,1.207,1.25,79500.0],["2022-10-21",1.25,1.263,1.2,1.24,92400.0],["2022-10-24",1.22,1.297,1.17,1.2,70200.0],["2022-10-25",1.17,1.25,1.17,1.24,62100.0],["2022-10-26",1.25,1.25,1.22,1.22,64100.0],["2022-10-27",1.25,1.25,1.19,1.2,47100.0],["2022-10-28",1.22,1.24,1.16,1.19,48200.0],["2022-10-31",1.18,1.22,1.18,1.185,52500.0],["2022-11-01",1.19,1.21,1.153,1.16,51500.0],["2022-11-02",1.17,1.18,1.07,1.17,254900.0],["2022-11-03",1.17,1.19,1.152,1.18,108800.0],["2022-11-04",1.19,1.25,1.17,1.25,64200.0],["2022-11-07",1.26,1.37,1.254,1.34,155400.0],["2022-11-08",1.39,1.41,1.32,1.41,122100.0],["2022-11-09",1.42,1.43,1.36,1.43,99600.0],["2022-11-10",1.44,1.6,1.41,1.6,206100.0],["2022-11-11",1.6,1.78,1.56,1.76,298900.0],["2022-11-14",1.78,1.93,1.78,1.92,204800.0],["2022-11-15",1.96,2.06,1.88,2.0,235600.0],["2022-11-16",2.02,2.15,2.01,2.06,182400.0],["2022-11-17",1.99,2.16,1.78,2.14,215100.0],["2022-11-18",2.12,2.67,2.12,2.65,773000.0],["2022-11-21",2.6,2.77,2.25,2.3,499900.0],["2022-11-22",2.29,2.36,2.17,2.33,122000.0],["2022-11-23",2.31,2.569,2.31,2.47,125300.0],["2022-11-25",2.47,2.53,2.34,2.4,84600.0],["2022-11-28",2.41,2.45,2.35,2.37,46600.0],["2022-11-29",2.37,2.43,2.25,2.25,86000.0],["2022-11-30",2.19,2.22,2.04,2.06,242200.0],["2022-12-01",2.1,2.39,2.1,2.31,275400.0],["2022-12-02",2.28,2.54,2.22,2.51,201800.0],["2022-12-05",2.53,2.56,2.32,2.4,146500.0],["2022-12-06",2.4,2.52,2.349,2.48,99000.0],["2022-12-07",2.45,2.47,2.32,2.45,90900.0],["2022-12-08",2.46,2.67,2.36,2.5,464700.0],["2022-12-09",2.48,2.9,2.45,2.78,354300.0],["2022-12-12",2.76,2.82,2.49,2.49,167900.0],["2022-12-13",2.58,2.638,2.42,2.42,119700.0],["2022-12-14",2.54,2.56,2.39,2.42,105100.0],["2022-12-15",2.42,2.46,2.37,2.42,78400.0],["2022-12-16",2.39,2.46,2.08,2.08,137800.0],["2022-12-19",2.1,2.16,2.025,2.06,106000.0],["2022-12-20",2.04,2.13,2.02,2.09,72400.0],["2022-12-21",2.09,2.1,2.02,2.02,42700.0],["2022-12-22",2.01,2.01,1.765,1.77,166300.0],["2022-12-23",1.77,1.84,1.77,1.78,70700.0],["2022-12-27",1.76,1.77,1.67,1.68,118600.0],["2022-12-28",1.66,1.7,1.65,1.65,89200.0],["2022-12-29",1.68,1.69,1.56,1.61,176900.0],["2022-12-30",1.57,1.69,1.545,1.69,307500.0],["2023-01-03",1.67,1.769,1.66,1.71,109100.0],["2023-01-04",1.71,1.76,1.66,1.74,34800.0],["2023-01-05",1.7,1.75,1.687,1.69,50600.0],["2023-01-06",1.69,1.775,1.68,1.74,31700.0],["2023-01-09",1.76,1.78,1.66,1.7,109800.0],["2023-01-10",1.68,1.94,1.66,1.91,146300.0],["2023-01-11",1.91,2.114,1.877,1.88,129600.0],["2023-01-12",1.91,2.34,1.85,2.31,144600.0],["2023-01-13",2.22,2.4,2.19,2.25,176600.0],["2023-01-17",2.21,2.34,2.21,2.3,51000.0],["2023-01-18",2.33,2.745,2.33,2.54,277700.0],["2023-01-19",2.51,2.62,2.455,2.48,52500.0],["2023-01-20",2.48,2.54,2.29,2.39,140500.0],["2023-01-23",2.29,2.34,2.16,2.17,128800.0],["2023-01-24",2.17,2.27,2.11,2.21,79100.0],["2023-01-25",2.21,2.22,2.13,2.16,69900.0],["2023-01-26",2.21,2.285,2.17,2.24,136900.0],["2023-01-27",2.28,2.4,2.26,2.35,194300.0],["2023-01-30",2.37,2.37,2.17,2.2,96400.0],["2023-01-31",2.21,2.8,2.21,2.58,321800.0],["2023-02-01",2.51,2.74,2.51,2.59,272200.0],["2023-02-02",2.61,2.75,2.55,2.65,146700.0],["2023-02-03",2.65,2.72,2.46,2.46,96600.0],["2023-02-06",2.49,2.5,2.41,2.43,117200.0],["2023-02-07",2.43,2.46,2.192,2.2,191900.0],["2023-02-08",2.25,2.35,2.25,2.35,117600.0],["2023-02-09",2.42,2.42,2.19,2.22,98500.0],["2023-02-10",2.23,2.3,2.17,2.22,65200.0],["2023-02-13",2.22,2.26,2.15,2.15,43000.0],["2023-02-14",2.16,2.35,2.16,2.25,71100.0],["2023-02-15",2.22,2.35,2.18,2.34,62700.0],["2023-02-16",2.34,2.416,2.2,2.37,37900.0],["2023-02-17",2.36,2.44,2.22,2.44,63000.0],["2023-02-21",2.43,2.49,2.34,2.34,62600.0],["2023-02-22",2.34,2.42,2.32,2.34,34200.0],["2023-02-23",2.36,2.38,2.25,2.26,24000.0],["2023-02-24",2.24,2.363,2.22,2.23,18900.0],["2023-02-27",2.294,2.465,2.28,2.31,111600.0],["2023-02-28",2.31,2.49,2.24,2.3,65900.0],["2023-03-01",2.3,2.39,2.27,2.28,53000.0],["2023-03-02",2.36,2.42,2.0,2.03,158000.0],["2023-03-03",2.06,2.13,2.03,2.06,71800.0],["2023-03-06",2.05,2.096,1.85,1.9,122500.0],["2023-03-07",1.87,2.0,1.85,1.96,39900.0],["2023-03-08",2.0,2.0,1.87,1.95,54800.0],["2023-03-09",1.95,1.99,1.85,1.85,43600.0],["2023-03-10",1.85,1.97,1.85,1.85,50800.0],["2023-03-13",1.85,1.94,1.75,1.75,95900.0],["2023-03-14",1.76,1.8,1.5,1.53,257000.0],["2023-03-15",1.58,1.67,1.55,1.64,146000.0],["2023-03-16",1.67,1.75,1.618,1.71,39800.0],["2023-03-17",1.71,1.75,1.66,1.75,62400.0],["2023-03-20",1.73,1.85,1.705,1.835,84600.0],["2023-03-21",1.83,1.85,1.74,1.81,42200.0],["2023-03-22",1.8,1.854,1.64,1.67,80300.0],["2023-03-23",1.7,1.76,1.66,1.68,33300.0],["2023-03-24",1.7,1.73,1.61,1.66,33700.0],["2023-03-27",1.65,1.75,1.62,1.73,57800.0],["2023-03-28",1.74,1.76,1.66,1.67,28700.0],["2023-03-29",1.7,1.75,1.66,1.7,16800.0],["2023-03-30",1.7,1.75,1.64,1.7,35400.0],["2023-03-31",1.69,1.797,1.65,1.72,140800.0],["2023-04-03",1.7,1.8,1.67,1.73,97700.0],["2023-04-04",1.7,1.76,1.68,1.7,36400.0],["2023-04-05",1.71,1.71,1.64,1.66,27500.0],["2023-04-06",1.65,1.695,1.62,1.62,30800.0],["2023-04-10",1.59,1.62,1.57,1.58,38400.0],["2023-04-11",1.58,1.65,1.575,1.6,26400.0],["2023-04-12",1.64,1.64,1.5,1.52,61700.0],["2023-04-13",1.5,1.58,1.5,1.52,37100.0],["2023-04-14",1.55,1.55,1.47,1.49,69900.0],["2023-04-17",1.47,1.53,1.34,1.355,78200.0],["2023-04-18",1.36,1.39,1.25,1.255,178400.0],["2023-04-19",1.27,1.29,1.21,1.22,118700.0],["2023-04-20",1.21,1.24,1.15,1.16,209100.0],["2023-04-21",1.23,1.35,1.225,1.34,177900.0],["2023-04-24",1.37,1.37,1.25,1.28,61300.0],["2023-04-25",1.27,1.27,1.17,1.17,143300.0],["2023-04-26",1.17,1.26,1.155,1.26,46400.0],["2023-04-27",1.31,1.31,1.24,1.28,63000.0],["2023-04-28",1.25,1.29,1.23,1.28,35600.0],["2023-05-01",1.28,1.3,1.23,1.23,42800.0],["2023-05-02",1.25,1.28,1.25,1.265,44200.0],["2023-05-03",1.27,1.3,1.26,1.27,25900.0],["2023-05-04",1.28,1.28,1.14,1.15,136400.0],["2023-05-05",1.15,1.2,1.15,1.2,43300.0],["2023-05-08",1.2,1.28,1.2,1.24,93100.0],["2023-05-09",1.26,1.287,1.24,1.27,97900.0],["2023-05-10",1.27,1.3,1.23,1.24,54000.0],["2023-05-11",1.24,1.24,1.2,1.22,37700.0],["2023-05-12",1.2,1.227,1.17,1.18,50100.0],["2023-05-15",1.2,1.23,1.18,1.23,26900.0],["2023-05-16",1.19,1.22,1.17,1.19,54400.0],["2023-05-17",1.19,1.21,1.16,1.2,103400.0],["2023-05-18",1.18,1.2,1.16,1.17,93100.0],["2023-05-19",1.16,1.17,1.12,1.14,55200.0],["2023-05-22",1.15,1.18,1.12,1.14,42300.0],["2023-05-23",1.14,1.2,1.14,1.17,45400.0],["2023-05-24",1.16,1.18,1.07,1.1,197800.0],["2023-05-25",1.14,1.15,1.05,1.05,60800.0],["2023-05-26",1.02,1.094,1.02,1.026,106100.0],["2023-05-30",1.04,1.08,1.0,1.04,416200.0],["2023-05-31",1.04,1.08,0.98,1.07,270800.0],["2023-06-01",1.05,1.09,0.95,1.041,196800.0],["2023-06-02",1.04,1.04,0.99,1.005,155200.0],["2023-06-05",1.0,1.149,0.99,1.07,241300.0],["2023-06-06",1.07,1.08,1.03,1.04,72500.0],["2023-06-07",1.03,1.06,0.99,1.01,76400.0],["2023-06-08",1.01,1.05,0.99,1.02,112400.0],["2023-06-09",1.01,1.06,1.01,1.04,99300.0],["2023-06-12",1.04,1.09,1.02,1.09,57300.0],["2023-06-13",1.08,1.14,1.08,1.13,74200.0],["2023-06-14",1.14,1.32,1.13,1.24,296200.0],["2023-06-15",1.25,1.35,1.24,1.31,207000.0],["2023-06-16",1.33,1.47,1.32,1.44,277800.0],["2023-06-20",1.48,1.65,1.461,1.56,337400.0],["2023-06-21",1.58,1.67,1.45,1.46,250700.0],["2023-06-22",1.46,1.499,1.3,1.33,155900.0],["2023-06-23",1.42,1.438,1.38,1.41,104000.0],["2023-06-26",1.45,1.45,1.31,1.33,136800.0],["2023-06-27",1.34,1.46,1.307,1.42,101500.0],["2023-06-28",1.45,1.48,1.42,1.46,34500.0],["2023-06-29",1.51,1.57,1.42,1.45,89400.0],["2023-06-30",1.45,1.52,1.42,1.46,162900.0],["2023-07-03",1.45,1.53,1.431,1.435,95200.0],["2023-07-05",1.45,1.47,1.43,1.435,149300.0],["2023-07-06",1.43,1.44,1.35,1.4,159000.0],["2023-07-07",1.45,1.47,1.37,1.45,97700.0],["2023-07-10",1.45,1.45,1.396,1.44,232300.0],["2023-07-11",1.45,1.598,1.426,1.535,227400.0],["2023-07-12",1.54,1.6,1.49,1.51,146200.0],["2023-07-13",1.52,1.6,1.48,1.59,97600.0],["2023-07-14",1.6,1.61,1.5,1.51,85500.0],["2023-07-17",1.5,1.677,1.5,1.63,164800.0],["2023-07-18",1.63,1.9,1.62,1.88,389300.0],["2023-07-19",1.95,2.01,1.74,1.79,256500.0],["2023-07-20",1.76,1.8,1.71,1.77,73000.0],["2023-07-21",1.77,1.861,1.77,1.81,110100.0],["2023-07-24",1.8,1.92,1.75,1.87,163700.0],["2023-07-25",1.93,1.94,1.82,1.85,184500.0],["2023-07-26",1.86,1.93,1.78,1.83,162600.0],["2023-07-27",1.84,1.88,1.71,1.78,130600.0],["2023-07-28",1.8,1.86,1.75,1.85,129100.0],["2023-07-31",1.89,1.99,1.83,1.95,367900.0],["2023-08-01",1.98,1.98,1.91,1.94,98600.0],["2023-08-02",1.91,1.92,1.78,1.83,166500.0],["2023-08-03",1.82,1.882,1.75,1.83,203600.0],["2023-08-04",1.87,1.95,1.84,1.95,89700.0],["2023-08-07",1.92,1.93,1.78,1.8,96300.0],["2023-08-08",1.8,1.8,1.7,1.75,42500.0],["2023-08-09",1.7,1.788,1.61,1.71,169200.0],["2023-08-10",1.7,1.85,1.66,1.78,96700.0],["2023-08-11",1.74,1.8,1.68,1.72,86400.0],["2023-08-14",1.67,1.7,1.58,1.63,186100.0],["2023-08-15",1.59,1.63,1.54,1.55,94200.0],["2023-08-16",1.5,1.64,1.47,1.6,72400.0],["2023-08-17",1.65,1.65,1.6,1.63,30200.0],["2023-08-18",1.62,1.8,1.58,1.74,87000.0],["2023-08-21",1.76,1.78,1.69,1.76,57200.0],["2023-08-22",1.8,1.84,1.67,1.71,103000.0],["2023-08-23",1.68,1.73,1.67,1.72,38200.0],["2023-08-24",1.72,1.74,1.65,1.68,85300.0],["2023-08-25",1.67,1.74,1.652,1.74,114800.0],["2023-08-28",1.75,1.75,1.66,1.74,43100.0],["2023-08-29",1.74,1.749,1.55,1.6,381400.0],["2023-08-30",1.6,1.75,1.572,1.71,101600.0],["2023-08-31",1.73,1.75,1.67,1.74,78700.0],["2023-09-01",1.73,1.9,1.71,1.885,183300.0],["2023-09-05",1.87,1.87,1.75,1.77,48400.0],["2023-09-06",1.81,1.81,1.72,1.76,43000.0],["2023-09-07",1.74,1.79,1.71,1.75,25700.0],["2023-09-08",1.75,1.784,1.66,1.69,112000.0],["2023-09-11",1.67,1.759,1.63,1.69,94800.0],["2023-09-12",1.67,1.72,1.65,1.69,40400.0],["2023-09-13",1.72,1.78,1.61,1.65,113300.0],["2023-09-14",1.66,1.68,1.61,1.66,67400.0],["2023-09-15",1.67,1.8,1.61,1.73,220200.0],["2023-09-18",1.7,1.716,1.59,1.62,108500.0],["2023-09-19",1.6,1.63,1.57,1.6,68200.0],["2023-09-20",1.6,1.66,1.56,1.56,78800.0],["2023-09-21",1.56,1.56,1.51,1.54,106400.0],["2023-09-22",1.54,1.6,1.52,1.53,155000.0],["2023-09-25",1.5,1.55,1.48,1.51,107300.0],["2023-09-26",1.52,1.56,1.49,1.49,41800.0],["2023-09-27",1.5,1.519,1.49,1.49,45400.0],["2023-09-28",1.47,1.5,1.47,1.48,37600.0],["2023-09-29",1.49,1.51,1.48,1.5,46300.0],["2023-10-02",1.5,1.5,1.45,1.47,55100.0],["2023-10-03",1.45,1.48,1.283,1.315,176800.0],["2023-10-04",1.33,1.5,1.301,1.49,185100.0],["2023-10-05",1.5,1.53,1.46,1.47,82000.0],["2023-10-06",1.48,1.55,1.46,1.47,36700.0],["2023-10-09",1.42,1.47,1.385,1.44,109500.0],["2023-10-10",1.41,1.43,1.39,1.42,51800.0],["2023-10-11",1.42,1.45,1.32,1.4,102600.0],["2023-10-12",1.38,1.4,1.32,1.4,74800.0],["2023-10-13",1.37,1.47,1.37,1.4,128900.0],["2023-10-16",1.39,1.54,1.39,1.53,145100.0],["2023-10-17",1.49,1.54,1.47,1.52,33600.0],["2023-10-18",1.53,1.54,1.38,1.42,61000.0],["2023-10-19",1.4,1.46,1.36,1.37,32600.0],["2023-10-20",1.36,1.4,1.26,1.32,73000.0],["2023-10-23",1.29,1.39,1.29,1.38,61900.0],["2023-10-24",1.4,1.45,1.36,1.41,48800.0],["2023-10-25",1.41,1.46,1.4,1.42,23000.0],["2023-10-26",1.5,1.5,1.4,1.41,59200.0],["2023-10-27",1.44,1.77,1.42,1.74,342400.0],["2023-10-30",1.83,2.247,1.77,2.2,1353200.0],["2023-10-31",2.09,2.7,2.07,2.54,1622800.0],["2023-11-01",2.67,2.69,2.21,2.53,690400.0],["2023-11-02",2.53,2.63,2.23,2.26,316700.0],["2023-11-03",2.31,3.2,2.25,3.01,961100.0],["2023-11-06",3.05,3.22,2.5,2.53,749400.0],["2023-11-07",2.58,2.94,2.551,2.81,319000.0],["2023-11-08",2.88,2.88,2.57,2.67,216400.0],["2023-11-09",2.71,2.9,2.636,2.72,307700.0],["2023-11-10",2.83,2.92,2.42,2.91,403100.0],["2023-11-13",2.91,3.1,2.88,2.97,236400.0],["2023-11-14",2.98,3.07,2.77,2.84,281800.0],["2023-11-15",2.92,2.96,2.75,2.84,138200.0],["2023-11-16",2.82,2.899,2.81,2.86,99800.0],["2023-11-17",2.93,3.15,2.85,3.02,393800.0],["2023-11-20",3.06,3.06,2.53,2.61,593400.0],["2023-11-21",2.6,2.86,2.6,2.71,183600.0],["2023-11-22",2.75,2.81,2.43,2.55,311200.0],["2023-11-24",2.49,2.79,2.49,2.75,73500.0],["2023-11-27",2.75,2.82,2.61,2.67,160600.0],["2023-11-28",2.66,2.78,2.61,2.62,136000.0],["2023-11-29",2.64,2.698,2.58,2.65,109800.0],["2023-11-30",2.65,2.8,2.611,2.78,116800.0],["2023-12-01",2.81,3.03,2.776,2.96,319800.0],["2023-12-04",2.93,3.0,2.8,2.83,184000.0],["2023-12-05",2.81,2.91,2.7,2.795,194000.0],["2023-12-06",2.8,3.15,2.8,3.01,396100.0],["2023-12-07",2.99,3.4,2.7,2.81,721700.0],["2023-12-08",2.8,2.95,2.8,2.84,170000.0],["2023-12-11",2.81,2.84,2.57,2.61,276400.0],["2023-12-12",2.65,2.71,2.19,2.22,500400.0],["2023-12-13",2.2,2.5,2.2,2.37,240400.0],["2023-12-14",2.48,2.53,2.35,2.49,202300.0],["2023-12-15",2.58,2.64,2.47,2.51,183400.0],["2023-12-18",2.44,2.51,2.34,2.49,251200.0],["2023-12-19",2.47,2.52,2.3,2.33,299400.0],["2023-12-20",2.32,2.42,2.265,2.31,163800.0],["2023-12-21",2.31,2.39,2.27,2.34,108300.0],["2023-12-22",2.37,2.7,2.37,2.43,370700.0],["2023-12-26",2.44,2.65,2.44,2.51,149300.0],["2023-12-27",2.6,2.864,2.531,2.82,633900.0],["2023-12-28",2.82,3.0,2.75,2.9,389700.0],["2023-12-29",2.91,3.23,2.91,3.1,874600.0],["2024-01-02",3.13,3.16,2.65,2.72,720400.0],["2024-01-03",2.75,3.01,2.6,2.9,458700.0],["2024-01-04",2.83,2.92,2.79,2.88,252800.0],["2024-01-05",2.85,2.95,2.73,2.82,235200.0],["2024-01-08",2.8,2.94,2.76,2.805,275200.0],["2024-01-09",3.0,3.68,2.98,3.1,3173000.0],["2024-01-10",3.19,3.4,3.12,3.21,1130600.0],["2024-01-11",3.18,3.31,2.94,3.03,531900.0],["2024-01-12",3.09,3.46,3.05,3.16,542700.0],["2024-01-16",3.16,3.369,2.921,3.11,824800.0],["2024-01-17",3.12,3.22,3.06,3.22,536800.0],["2024-01-18",3.25,3.55,3.2,3.4,778500.0],["2024-01-19",3.39,3.41,3.16,3.23,444000.0],["2024-01-22",3.3,3.59,3.28,3.52,676500.0],["2024-01-23",3.55,3.9,3.51,3.75,1294700.0],["2024-01-24",3.87,3.9,3.4,3.5,767000.0],["2024-01-25",3.54,3.97,3.5,3.79,916500.0],["2024-01-26",3.95,3.95,3.73,3.76,448300.0],["2024-01-29",3.85,3.96,3.69,3.86,576700.0],["2024-01-30",3.9,4.11,3.59,3.65,1193400.0],["2024-01-31",3.75,3.94,3.62,3.79,386800.0],["2024-02-01",3.88,3.96,3.67,3.88,373700.0],["2024-02-02",3.92,4.18,3.86,4.08,774200.0],["2024-02-05",7.01,7.01,3.68,3.97,2083100.0],["2024-02-06",4.06,4.17,3.75,3.9,574800.0],["2024-02-07",3.87,4.2,3.85,3.96,644100.0],["2024-02-08",4.03,4.4,3.97,4.33,697700.0],["2024-02-09",4.34,4.68,4.34,4.57,696900.0],["2024-02-12",4.56,4.599,4.22,4.42,835600.0],["2024-02-13",4.36,4.54,4.25,4.38,627600.0],["2024-02-14",4.4,4.49,3.97,4.1,538200.0],["2024-02-15",4.09,4.33,4.08,4.25,355800.0],["2024-02-16",4.23,4.29,4.03,4.09,421600.0],["2024-02-20",4.06,4.12,3.76,4.0,816200.0],["2024-02-21",4.0,4.14,3.85,3.94,304900.0],["2024-02-22",3.99,4.05,3.66,3.8,711300.0],["2024-02-23",3.78,4.01,3.73,3.89,406600.0],["2024-02-26",3.86,3.99,3.81,3.97,395800.0],["2024-02-27",3.97,3.97,3.71,3.79,449500.0],["2024-02-28",3.76,3.78,3.47,3.52,640600.0],["2024-02-29",3.6,3.73,3.56,3.63,402300.0],["2024-03-01",3.57,3.79,3.501,3.63,394000.0],["2024-03-04",3.61,3.66,3.34,3.4,483900.0],["2024-03-05",3.45,3.45,3.1,3.26,563100.0],["2024-03-06",3.23,3.27,2.81,3.13,661600.0],["2024-03-07",3.09,3.27,3.09,3.17,174200.0],["2024-03-08",3.2,3.385,3.172,3.21,318400.0],["2024-03-11",3.27,3.29,3.065,3.1,339000.0],["2024-03-12",3.18,3.19,3.065,3.12,253600.0],["2024-03-13",3.07,3.15,2.98,3.005,250300.0],["2024-03-14",3.0,3.01,2.75,2.8,488900.0],["2024-03-15",2.83,2.97,2.77,2.87,462800.0],["2024-03-18",2.89,2.92,2.78,2.84,169200.0],["2024-03-19",2.77,2.84,2.6,2.66,494400.0],["2024-03-20",2.65,2.66,2.315,2.555,847600.0],["2024-03-21",2.54,2.75,2.512,2.64,295200.0],["2024-03-22",2.62,2.62,2.14,2.19,1247100.0],["2024-03-25",2.19,2.25,2.0,2.03,709100.0],["2024-03-26",2.03,2.08,1.835,2.04,730600.0],["2024-03-27",2.02,2.28,2.0,2.185,541900.0],["2024-03-28",2.25,2.28,2.13,2.26,493900.0],["2024-04-01",2.24,2.32,2.18,2.28,251900.0],["2024-04-02",2.19,2.3,2.18,2.29,239300.0],["2024-04-03",2.27,2.31,2.14,2.2,260100.0],["2024-04-04",2.15,2.29,2.14,2.23,179200.0],["2024-04-05",2.28,2.313,2.21,2.24,136900.0],["2024-04-08",2.25,2.27,2.06,2.1,302900.0],["2024-04-09",2.2,2.29,2.16,2.26,385000.0],["2024-04-10",2.25,2.25,2.03,2.04,278700.0],["2024-04-11",2.05,2.084,2.01,2.05,192100.0],["2024-04-12",2.05,2.06,1.96,2.01,276100.0],["2024-04-15",2.0,2.03,1.87,1.92,384400.0],["2024-04-16",1.93,2.1,1.889,2.02,276500.0],["2024-04-17",2.04,2.05,1.9,1.91,320800.0],["2024-04-18",1.95,2.24,1.94,2.08,682300.0],["2024-04-19",2.05,2.07,1.98,2.0,185100.0],["2024-04-22",2.0,2.001,1.9,1.99,287800.0],["2024-04-23",1.96,2.08,1.96,2.02,93700.0],["2024-04-24",2.02,2.02,1.95,1.97,134700.0],["2024-04-25",1.95,1.97,1.87,1.88,165900.0],["2024-04-26",1.92,1.93,1.76,1.84,223000.0],["2024-04-29",1.8,1.815,1.57,1.74,499800.0],["2024-04-30",1.72,1.784,1.66,1.67,90000.0],["2024-05-01",1.66,1.7,1.503,1.51,558700.0],["2024-05-02",1.5,1.56,1.46,1.555,329200.0],["2024-05-03",1.6,1.74,1.59,1.69,294200.0],["2024-05-06",1.74,1.84,1.565,1.59,348400.0],["2024-05-07",1.6,1.62,1.5,1.535,313000.0],["2024-05-08",1.54,1.61,1.51,1.52,172600.0],["2024-05-09",1.51,1.54,1.49,1.51,114900.0],["2024-05-10",1.5,1.51,1.46,1.49,129200.0],["2024-05-13",1.5,1.53,1.47,1.485,175500.0],["2024-05-14",1.48,1.7,1.48,1.64,290700.0],["2024-05-15",1.68,1.76,1.6,1.61,180400.0],["2024-05-16",1.59,1.64,1.53,1.57,114900.0],["2024-05-17",1.58,1.74,1.58,1.65,267900.0],["2024-05-20",1.68,1.75,1.646,1.73,231600.0],["2024-05-21",1.71,1.71,1.64,1.65,83300.0],["2024-05-22",1.64,1.74,1.64,1.67,95200.0],["2024-05-23",1.74,1.74,1.585,1.63,170800.0],["2024-05-24",1.63,1.65,1.55,1.57,126300.0],["2024-05-28",1.55,1.56,1.46,1.5,174800.0],["2024-05-29",1.5,1.5,1.47,1.5,89500.0],["2024-05-30",1.5,1.52,1.45,1.47,103200.0],["2024-05-31",1.49,1.49,1.42,1.46,99000.0],["2024-06-03",1.45,1.48,1.38,1.42,117900.0],["2024-06-04",1.4,1.428,1.34,1.39,145600.0],["2024-06-05",1.4,1.44,1.38,1.39,71600.0],["2024-06-06",1.36,1.4,1.35,1.4,75200.0],["2024-06-07",1.39,1.43,1.36,1.39,94000.0],["2024-06-10",1.4,1.425,1.38,1.4,94300.0],["2024-06-11",1.39,1.404,1.33,1.34,79800.0],["2024-06-12",1.36,1.38,1.28,1.3,214900.0],["2024-06-13",1.3,1.315,1.22,1.23,247400.0],["2024-06-14",1.23,1.27,1.21,1.22,129300.0],["2024-06-17",1.24,1.44,1.22,1.33,330000.0],["2024-06-18",1.29,1.69,1.29,1.58,745300.0],["2024-06-20",1.65,1.79,1.62,1.715,444300.0],["2024-06-21",1.72,2.14,1.67,2.12,870900.0],["2024-06-24",2.16,2.2,1.99,2.06,630300.0],["2024-06-25",2.064,2.075,1.83,1.87,337600.0],["2024-06-26",1.88,1.97,1.83,1.94,186100.0],["2024-06-27",1.9,2.015,1.86,2.005,111500.0],["2024-06-28",2.0,2.08,1.91,2.0,217300.0],["2024-07-01",2.0,2.0,1.88,1.91,138700.0],["2024-07-02",1.9,1.92,1.85,1.89,80600.0],["2024-07-03",1.87,1.87,1.8,1.82,88200.0],["2024-07-05",1.8,1.8,1.75,1.79,92300.0],["2024-07-08",1.78,1.8,1.72,1.735,152300.0],["2024-07-09",1.71,1.76,1.7,1.72,112700.0],["2024-07-10",1.71,1.76,1.65,1.65,144900.0],["2024-07-11",1.68,1.81,1.68,1.77,115800.0],["2024-07-12",1.83,1.83,1.72,1.76,95000.0],["2024-07-15",1.77,1.94,1.76,1.91,339100.0],["2024-07-16",1.91,2.005,1.88,1.955,142100.0],["2024-07-17",1.94,1.94,1.75,1.79,176400.0],["2024-07-18",1.79,1.88,1.77,1.81,90300.0],["2024-07-19",1.81,1.817,1.76,1.78,75500.0],["2024-07-22",1.77,1.83,1.75,1.8,76800.0],["2024-07-23",1.76,1.83,1.74,1.8,140700.0],["2024-07-24",1.76,1.83,1.75,1.77,71700.0],["2024-07-25",1.795,1.86,1.74,1.82,131200.0],["2024-07-26",1.79,1.82,1.74,1.78,101100.0],["2024-07-29",1.78,1.796,1.7,1.74,64300.0],["2024-07-30",1.72,1.75,1.71,1.74,55200.0],["2024-07-31",1.75,1.85,1.72,1.83,95800.0],["2024-08-01",1.81,1.82,1.62,1.67,185800.0],["2024-08-02",1.65,1.69,1.63,1.66,44600.0],["2024-08-05",1.6,1.62,1.505,1.57,197600.0],["2024-08-06",1.56,1.63,1.54,1.59,63600.0],["2024-08-07",1.66,1.67,1.51,1.52,147200.0],["2024-08-08",1.52,1.58,1.52,1.55,81900.0],["2024-08-09",1.57,1.575,1.5,1.51,62000.0],["2024-08-12",1.5,1.52,1.45,1.45,67900.0],["2024-08-13",1.46,1.54,1.43,1.45,143100.0],["2024-08-14",1.5,1.52,1.43,1.49,123000.0],["2024-08-15",1.49,1.69,1.46,1.59,192900.0],["2024-08-16",1.58,1.67,1.52,1.63,169000.0],["2024-08-19",1.64,1.65,1.6,1.64,75200.0],["2024-08-20",1.62,1.65,1.57,1.61,86400.0],["2024-08-21",1.58,1.682,1.56,1.57,143800.0],["2024-08-22",1.61,1.645,1.59,1.62,38900.0],["2024-08-23",1.6,1.65,1.56,1.59,84700.0],["2024-08-26",1.61,1.65,1.57,1.61,51400.0],["2024-08-27",1.57,1.64,1.54,1.56,76800.0],["2024-08-28",1.6,1.6,1.53,1.56,58100.0],["2024-08-29",1.52,1.61,1.52,1.56,71900.0],["2024-08-30",1.53,1.72,1.52,1.7,259400.0],["2024-09-03",1.69,1.69,1.52,1.53,220500.0],["2024-09-04",1.52,1.58,1.51,1.52,45000.0],["2024-09-05",1.53,1.55,1.44,1.46,136200.0],["2024-09-06",1.49,1.528,1.39,1.41,105700.0],["2024-09-09",1.4,1.48,1.4,1.42,44800.0],["2024-09-10",1.41,1.449,1.36,1.39,81800.0],["2024-09-11",1.39,1.41,1.34,1.4,97700.0],["2024-09-12",1.4,1.537,1.4,1.5,132900.0],["2024-09-13",1.5,1.54,1.44,1.46,74200.0],["2024-09-16",1.59,1.59,1.43,1.49,84600.0],["2024-09-17",1.47,1.51,1.4,1.43,86000.0],["2024-09-18",1.46,1.51,1.42,1.43,55100.0],["2024-09-19",1.44,1.465,1.43,1.43,70500.0],["2024-09-20",1.43,1.49,1.42,1.48,92000.0],["2024-09-23",1.46,1.48,1.42,1.42,68200.0],["2024-09-24",1.43,1.47,1.42,1.43,79900.0],["2024-09-25",1.56,1.64,1.49,1.54,231500.0],["2024-09-26",1.54,1.6,1.54,1.57,45300.0],["2024-09-27",1.6,1.6,1.48,1.48,172600.0],["2024-09-30",1.48,1.55,1.48,1.5,137400.0],["2024-10-01",1.47,1.55,1.46,1.5,90700.0],["2024-10-02",1.47,1.5,1.47,1.485,35800.0],["2024-10-03",1.46,1.49,1.45,1.47,70900.0],["2024-10-04",1.47,1.49,1.46,1.46,40700.0],["2024-10-07",1.45,1.47,1.42,1.47,79600.0],["2024-10-08",1.44,1.47,1.435,1.44,66800.0],["2024-10-09",1.44,1.57,1.432,1.51,203100.0],["2024-10-10",1.49,1.59,1.47,1.56,85800.0],["2024-10-11",1.55,1.68,1.55,1.57,225800.0],["2024-10-14",1.63,1.657,1.49,1.5,245900.0],["2024-10-15",1.51,1.58,1.48,1.55,192600.0],["2024-10-16",1.51,1.75,1.504,1.63,274100.0],["2024-10-17",1.64,1.93,1.64,1.89,456600.0],["2024-10-18",1.82,1.9,1.76,1.8,296900.0],["2024-10-21",1.81,1.865,1.68,1.71,85200.0],["2024-10-22",1.68,1.73,1.65,1.68,64800.0],["2024-10-23",1.68,1.83,1.56,1.76,401700.0],["2024-10-24",1.76,1.95,1.737,1.91,279400.0],["2024-10-25",1.93,1.95,1.77,1.83,364400.0],["2024-10-28",1.79,1.93,1.77,1.795,223000.0],["2024-10-29",1.79,1.82,1.71,1.73,151000.0],["2024-10-30",1.75,1.785,1.669,1.7,98700.0],["2024-10-31",1.72,1.79,1.69,1.78,144700.0],["2024-11-01",1.76,1.76,1.58,1.61,176200.0],["2024-11-04",1.6,1.67,1.53,1.545,375400.0],["2024-11-05",1.55,1.58,1.48,1.55,335300.0],["2024-11-06",1.61,1.63,1.53,1.56,206800.0],["2024-11-07",1.54,1.58,1.51,1.53,177700.0],["2024-11-08",1.56,1.56,1.49,1.52,117600.0],["2024-11-11",1.52,1.57,1.4,1.52,318300.0],["2024-11-12",1.55,1.68,1.52,1.55,341200.0],["2024-11-13",1.55,1.62,1.47,1.51,318500.0],["2024-11-14",1.5,1.55,1.41,1.45,160900.0],["2024-11-15",1.5,1.5,1.37,1.4,189200.0],["2024-11-18",1.39,1.4,1.32,1.34,190400.0],["2024-11-19",1.34,1.42,1.34,1.37,108600.0],["2024-11-20",1.38,1.5,1.35,1.49,361500.0],["2024-11-21",1.51,1.59,1.47,1.5,294400.0],["2024-11-22",1.48,1.48,1.41,1.47,189100.0],["2024-11-25",1.52,1.64,1.47,1.59,299600.0],["2024-11-26",1.63,1.63,1.52,1.56,188200.0],["2024-11-27",1.56,1.81,1.55,1.79,617900.0],["2024-11-29",1.8,1.86,1.77,1.795,268200.0],["2024-12-02",1.79,1.945,1.79,1.93,519000.0],["2024-12-03",1.9,1.92,1.81,1.89,364500.0],["2024-12-04",1.9,1.905,1.8,1.89,230100.0],["2024-12-05",1.9,1.91,1.8,1.825,144700.0],["2024-12-06",1.82,1.88,1.78,1.84,213100.0],["2024-12-09",1.85,1.88,1.775,1.79,224600.0],["2024-12-10",1.78,1.78,1.68,1.72,210700.0],["2024-12-11",1.72,1.75,1.64,1.715,255600.0],["2024-12-12",1.69,1.89,1.64,1.78,392800.0],["2024-12-13",1.77,1.78,1.7,1.72,182100.0],["2024-12-16",1.73,1.79,1.69,1.71,155700.0],["2024-12-17",1.68,1.73,1.62,1.66,144200.0],["2024-12-18",1.66,1.72,1.56,1.57,204100.0],["2024-12-19",1.58,1.65,1.53,1.57,131300.0],["2024-12-20",1.55,1.64,1.55,1.62,86500.0],["2024-12-23",1.59,1.615,1.54,1.54,172300.0],["2024-12-24",1.53,1.572,1.53,1.555,51700.0],["2024-12-26",1.57,1.76,1.565,1.75,417300.0],["2024-12-27",1.71,1.89,1.68,1.81,360900.0],["2024-12-30",1.81,1.96,1.67,1.95,935100.0],["2024-12-31",1.98,2.25,1.93,2.12,879200.0],["2025-01-02",2.13,2.25,1.92,1.98,369200.0],["2025-01-03",1.98,2.1,1.96,2.045,401000.0],["2025-01-06",2.1,2.19,1.99,2.11,479800.0],["2025-01-07",2.13,2.21,2.05,2.16,272900.0],["2025-01-08",2.14,2.17,1.98,2.105,336600.0],["2025-01-10",2.06,2.085,1.96,2.055,215200.0],["2025-01-13",2.0,2.039,1.88,1.935,209800.0],["2025-01-14",1.94,2.02,1.9,2.015,138100.0],["2025-01-15",2.04,2.14,2.005,2.015,230000.0],["2025-01-16",2.05,2.05,1.95,1.95,88700.0],["2025-01-17",1.99,2.15,1.965,2.06,283400.0],["2025-01-21",2.09,2.1,2.0,2.0,164900.0],["2025-01-22",2.0,2.23,1.95,2.21,372100.0],["2025-01-23",2.22,2.34,2.17,2.28,254700.0],["2025-01-24",2.31,2.37,2.15,2.21,159500.0],["2025-01-27",2.18,2.209,2.01,2.03,119400.0],["2025-01-28",2.05,2.16,2.02,2.07,88600.0],["2025-01-29",2.07,2.1,2.02,2.02,93900.0],["2025-01-30",2.04,2.11,2.02,2.08,43800.0],["2025-01-31",2.06,2.1,1.96,2.03,136700.0],["2025-02-03",1.97,2.0,1.92,1.94,89700.0],["2025-02-04",1.94,2.09,1.94,2.02,151400.0],["2025-02-05",2.01,2.02,1.96,1.98,61400.0],["2025-02-06",1.98,2.055,1.962,2.025,74200.0],["2025-02-07",2.03,2.06,1.96,1.99,159400.0],["2025-02-10",2.02,2.07,1.95,1.99,114600.0],["2025-02-11",1.97,1.99,1.92,1.93,111300.0],["2025-02-12",1.92,2.015,1.92,1.93,138200.0],["2025-02-13",1.95,2.14,1.95,2.13,254500.0],["2025-02-14",2.15,2.15,2.07,2.13,182900.0],["2025-02-18",2.14,2.45,2.14,2.36,500200.0],["2025-02-19",2.44,2.58,2.36,2.5,359200.0],["2025-02-20",2.38,2.508,2.31,2.32,187800.0],["2025-02-21",2.32,2.32,2.0,2.11,250800.0],["2025-02-24",2.12,2.25,1.92,1.975,408100.0],["2025-02-25",2.0,2.0,1.73,1.87,430000.0],["2025-02-26",1.9,2.01,1.895,1.96,240100.0],["2025-02-27",1.98,2.09,1.95,2.06,137900.0],["2025-02-28",2.045,2.32,2.04,2.19,490400.0],["2025-03-03",2.23,2.29,2.114,2.13,147300.0],["2025-03-04",2.08,2.12,2.01,2.07,168900.0],["2025-03-05",2.06,2.21,2.011,2.17,67100.0],["2025-03-06",2.15,2.22,2.1,2.15,85200.0],["2025-03-07",2.11,2.14,1.93,2.11,106900.0],["2025-03-10",2.03,2.06,1.88,1.97,195900.0],["2025-03-11",1.95,2.04,1.93,1.95,91600.0],["2025-03-12",1.96,2.13,1.96,2.095,151300.0],["2025-03-13",2.05,2.05,1.95,2.01,134800.0],["2025-03-14",2.05,2.27,2.03,2.26,185200.0],["2025-03-17",2.26,2.35,2.225,2.25,128100.0],["2025-03-18",2.26,2.3,2.14,2.195,147300.0],["2025-03-19",2.2,2.24,2.06,2.06,159000.0],["2025-03-20",2.03,2.16,1.98,2.01,154400.0],["2025-03-21",1.98,2.11,1.98,2.07,130100.0],["2025-03-24",2.07,2.199,2.07,2.14,158300.0],["2025-03-25",2.17,2.2,2.08,2.09,69800.0],["2025-03-26",2.21,2.21,2.055,2.09,51900.0],["2025-03-27",2.07,2.12,1.97,1.98,84900.0],["2025-03-28",1.99,2.024,1.89,1.9,143300.0],["2025-03-31",1.99,1.99,1.5,1.71,307800.0],["2025-04-01",1.75,1.811,1.55,1.62,214600.0],["2025-04-02",1.6,1.8,1.6,1.66,144200.0],["2025-04-03",1.64,1.76,1.46,1.47,225600.0],["2025-04-04",1.61,1.61,1.35,1.47,370100.0],["2025-04-07",1.39,1.52,1.32,1.4,124200.0],["2025-04-08",1.55,1.589,1.39,1.41,86100.0],["2025-04-09",1.4,1.57,1.33,1.54,178700.0],["2025-04-10",1.54,1.58,1.4,1.42,93300.0],["2025-04-11",1.43,1.51,1.4,1.48,51600.0],["2025-04-14",1.52,1.545,1.44,1.48,84200.0],["2025-04-15",1.47,1.53,1.47,1.51,40300.0],["2025-04-16",1.47,1.52,1.4,1.41,90100.0],["2025-04-17",1.45,1.49,1.38,1.46,75600.0],["2025-04-21",1.46,1.5,1.4,1.44,55700.0],["2025-04-22",1.48,1.51,1.443,1.47,55700.0],["2025-04-23",1.5,1.64,1.5,1.52,85800.0],["2025-04-24",1.51,1.64,1.51,1.6,75200.0],["2025-04-25",1.64,1.65,1.55,1.55,63800.0],["2025-04-28",1.54,1.599,1.507,1.52,43500.0],["2025-04-29",1.51,1.59,1.51,1.52,43700.0],["2025-04-30",1.51,1.6,1.46,1.52,102400.0],["2025-05-01",1.52,1.57,1.5,1.53,31900.0],["2025-05-02",1.55,1.6,1.54,1.56,76900.0],["2025-05-05",1.53,1.59,1.52,1.54,39200.0],["2025-05-06",1.52,1.55,1.45,1.5,100800.0],["2025-05-07",1.48,1.5,1.42,1.44,71500.0],["2025-05-08",1.42,1.52,1.42,1.46,87800.0],["2025-05-09",1.5,1.5,1.47,1.47,56100.0],["2025-05-12",1.51,1.58,1.497,1.52,74500.0],["2025-05-13",1.52,1.55,1.5,1.52,67100.0],["2025-05-14",1.53,1.57,1.5,1.5,79600.0],["2025-05-15",1.51,1.58,1.51,1.53,91200.0],["2025-05-16",1.49,1.55,1.45,1.49,162400.0],["2025-05-19",1.46,1.51,1.41,1.44,170600.0],["2025-05-20",1.44,1.49,1.43,1.43,49000.0],["2025-05-21",1.42,1.463,1.34,1.37,336100.0],["2025-05-22",1.37,1.44,1.37,1.41,125600.0],["2025-05-23",1.39,1.49,1.367,1.44,61200.0],["2025-05-27",1.42,1.47,1.42,1.45,67300.0],["2025-05-28",1.43,1.49,1.425,1.45,149700.0],["2025-05-29",1.44,1.5,1.375,1.375,248400.0],["2025-05-30",1.4,1.45,1.3,1.45,380900.0],["2025-06-02",1.44,1.487,1.4,1.41,86700.0],["2025-06-03",1.42,1.449,1.41,1.43,52000.0],["2025-06-04",1.42,1.48,1.39,1.43,97800.0],["2025-06-05",1.41,1.48,1.37,1.4,93500.0],["2025-06-06",1.41,1.45,1.39,1.41,195000.0],["2025-06-09",1.6,1.6,1.47,1.55,443200.0],["2025-06-10",1.55,1.6,1.5,1.52,183300.0],["2025-06-11",1.58,1.81,1.54,1.81,786300.0],["2025-06-12",1.8,1.81,1.58,1.67,399900.0],["2025-06-13",1.68,1.77,1.66,1.74,227400.0],["2025-06-16",1.78,1.8,1.69,1.7,146400.0],["2025-06-17",1.69,1.72,1.59,1.63,191200.0],["2025-06-18",1.61,1.62,1.5,1.53,245100.0],["2025-06-20",1.51,1.53,1.48,1.5,224600.0],["2025-06-23",1.48,1.56,1.48,1.56,179100.0],["2025-06-24",1.55,1.58,1.5,1.55,77800.0],["2025-06-25",1.56,1.65,1.5,1.54,354500.0],["2025-06-26",1.53,1.55,1.48,1.51,161200.0],["2025-06-27",1.5,1.6,1.495,1.58,97600.0],["2025-06-30",1.56,1.64,1.52,1.56,85400.0],["2025-07-01",1.54,1.585,1.51,1.555,65800.0],["2025-07-02",1.56,1.59,1.54,1.55,62600.0],["2025-07-03",1.57,1.6,1.53,1.54,81800.0],["2025-07-07",1.51,1.56,1.5,1.53,107600.0],["2025-07-08",1.53,1.55,1.48,1.51,90000.0],["2025-07-09",1.5,1.55,1.48,1.5,121200.0],["2025-07-10",1.48,1.55,1.44,1.5,166700.0],["2025-07-11",1.49,1.52,1.44,1.49,303100.0],["2025-07-14",1.49,1.52,1.38,1.41,640400.0],["2025-07-15",1.39,1.44,1.35,1.36,286300.0],["2025-07-16",1.4,1.4,1.3,1.31,243500.0],["2025-07-17",1.31,1.38,1.309,1.34,139700.0],["2025-07-18",1.38,1.39,1.35,1.365,161100.0],["2025-07-21",1.35,1.44,1.35,1.41,176200.0],["2025-07-22",1.4,1.45,1.39,1.4,166200.0],["2025-07-23",1.45,1.49,1.4,1.47,148400.0],["2025-07-24",1.46,1.5,1.44,1.44,67000.0],["2025-07-25",1.45,1.47,1.39,1.4,68000.0],["2025-07-28",1.39,1.4,1.36,1.37,112600.0],["2025-07-29",1.37,1.4,1.33,1.34,182400.0],["2025-07-30",1.35,1.37,1.29,1.31,185000.0],["2025-07-31",1.37,1.4,1.33,1.37,85900.0],["2025-08-01",1.34,1.39,1.295,1.34,137900.0],["2025-08-04",1.34,1.37,1.27,1.32,189100.0],["2025-08-05",1.3,1.35,1.281,1.29,122000.0],["2025-08-06",1.29,1.31,1.25,1.3,147400.0],["2025-08-07",1.31,1.31,1.2,1.23,162400.0],["2025-08-08",1.23,1.27,1.21,1.26,163500.0],["2025-08-11",1.25,1.35,1.22,1.3,256800.0],["2025-08-12",1.35,1.385,1.31,1.37,322100.0],["2025-08-13",1.41,1.47,1.394,1.42,253300.0],["2025-08-14",1.44,1.52,1.4,1.51,444100.0],["2025-08-15",1.55,1.55,1.49,1.53,121200.0],["2025-08-18",1.52,1.54,1.395,1.4,256100.0],["2025-08-19",1.39,1.4,1.26,1.27,277400.0],["2025-08-20",1.366,1.42,1.27,1.41,238500.0],["2025-08-21",1.39,1.44,1.36,1.37,113300.0],["2025-08-22",1.41,1.42,1.36,1.42,154300.0],["2025-08-25",1.39,1.42,1.36,1.36,233200.0],["2025-08-26",1.37,1.394,1.32,1.35,95500.0],["2025-08-27",1.35,1.364,1.32,1.32,62800.0],["2025-08-28",1.32,1.36,1.26,1.29,376600.0],["2025-08-29",1.31,1.41,1.3,1.39,573100.0],["2025-09-02",1.41,1.55,1.38,1.52,650900.0],["2025-09-03",1.56,1.59,1.47,1.58,391700.0],["2025-09-04",1.6,1.8,1.585,1.74,782600.0],["2025-09-05",1.805,1.805,1.616,1.71,376400.0],["2025-09-08",1.71,1.82,1.69,1.81,544500.0],["2025-09-09",1.85,1.85,1.673,1.69,306500.0],["2025-09-10",1.67,1.74,1.62,1.71,367000.0],["2025-09-11",1.72,1.926,1.695,1.91,340500.0],["2025-09-12",1.91,2.11,1.87,2.05,665300.0],["2025-09-15",2.08,2.1,1.88,1.92,395500.0],["2025-09-16",1.91,2.14,1.9,2.1,451800.0],["2025-09-17",2.13,2.32,2.12,2.14,701500.0],["2025-09-18",2.2,2.24,2.09,2.15,392100.0],["2025-09-19",2.38,2.63,2.28,2.59,1858600.0],["2025-09-22",2.63,2.66,2.46,2.56,636500.0],["2025-09-23",2.54,2.58,2.35,2.56,590000.0],["2025-09-24",2.55,2.65,2.345,2.38,442900.0],["2025-09-25",2.35,2.44,2.262,2.28,226200.0],["2025-09-26",2.35,2.41,2.31,2.35,278900.0],["2025-09-29",2.4,2.4,2.19,2.28,377800.0],["2025-09-30",2.25,2.31,2.135,2.17,357100.0],["2025-10-01",2.17,2.36,2.17,2.34,213700.0],["2025-10-02",2.41,2.7,2.3,2.69,564900.0],["2025-10-03",2.75,2.87,2.639,2.77,531300.0],["2025-10-06",2.87,3.0,2.78,2.82,503400.0],["2025-10-07",2.87,2.88,2.66,2.84,532500.0],["2025-10-08",2.81,2.88,2.639,2.74,230900.0],["2025-10-09",2.8,2.86,2.66,2.85,201400.0],["2025-10-10",2.8,2.87,2.51,2.52,526000.0],["2025-10-13",2.59,2.654,2.5,2.505,313700.0],["2025-10-14",2.5,2.65,2.5,2.59,245300.0],["2025-10-15",2.52,2.62,2.5,2.53,246200.0],["2025-10-16",2.53,2.636,2.35,2.35,316800.0],["2025-10-17",2.39,2.411,2.23,2.255,346300.0],["2025-10-20",2.26,2.6,2.26,2.58,366200.0],["2025-10-21",2.62,2.74,2.56,2.58,278600.0],["2025-10-22",2.55,2.62,2.37,2.39,276300.0],["2025-10-23",2.42,2.58,2.42,2.54,271300.0],["2025-10-24",2.52,2.83,2.488,2.77,400900.0],["2025-10-27",2.84,2.84,2.58,2.66,329700.0],["2025-10-28",2.66,2.69,2.57,2.66,200600.0],["2025-10-29",2.61,2.75,2.56,2.66,424300.0],["2025-10-30",2.61,2.83,2.575,2.72,361300.0],["2025-10-31",2.76,2.93,2.75,2.81,781600.0],["2025-11-03",2.86,2.86,2.595,2.61,207300.0],["2025-11-04",2.55,2.582,2.34,2.39,273800.0],["2025-11-05",2.38,2.49,2.37,2.46,198800.0],["2025-11-06",2.48,2.49,2.22,2.24,210700.0],["2025-11-07",2.22,2.22,1.95,2.055,758500.0],["2025-11-10",2.16,2.234,2.13,2.14,122600.0],["2025-11-11",2.14,2.25,2.1,2.24,185700.0],["2025-11-12",2.2,2.29,2.06,2.1,402300.0],["2025-11-13",2.09,2.29,2.0,2.14,345100.0],["2025-11-14",2.12,2.48,2.07,2.42,490600.0],["2025-11-17",2.41,2.46,2.165,2.195,229700.0],["2025-11-18",2.19,2.2,1.92,2.03,644100.0],["2025-11-19",2.02,2.06,1.95,1.98,196300.0],["2025-11-20",2.04,2.12,1.96,1.98,180600.0],["2025-11-21",2.0,2.112,1.96,2.11,145300.0],["2025-11-24",2.14,2.15,2.01,2.03,256300.0],["2025-11-25",2.04,2.15,2.02,2.1,272300.0],["2025-11-26",2.1,2.23,2.099,2.21,225900.0],["2025-11-28",2.21,2.24,2.14,2.16,56200.0],["2025-12-01",2.12,2.145,2.06,2.06,88300.0],["2025-12-02",2.05,2.11,2.038,2.08,59000.0],["2025-12-03",2.06,2.13,1.975,2.03,220600.0],["2025-12-04",2.03,2.76,2.02,2.72,2822900.0],["2025-12-05",2.75,2.9,2.66,2.79,1002500.0],["2025-12-08",2.81,2.85,2.63,2.7,533600.0],["2025-12-09",2.76,3.0,2.71,2.94,665400.0],["2025-12-10",2.95,2.982,2.81,2.93,316900.0],["2025-12-11",2.88,2.928,2.69,2.74,371100.0],["2025-12-12",2.77,2.78,2.4,2.5,376100.0],["2025-12-15",2.56,2.56,2.34,2.34,185600.0],["2025-12-16",2.34,2.4,2.15,2.19,318400.0],["2025-12-17",2.21,2.29,2.19,2.2,233400.0],["2025-12-18",2.19,2.29,2.18,2.18,156900.0],["2025-12-19",2.16,2.35,2.16,2.28,264100.0],["2025-12-22",2.34,2.36,2.24,2.24,155300.0],["2025-12-23",2.21,2.258,2.1,2.13,234300.0],["2025-12-24",2.12,2.18,2.091,2.16,127200.0],["2025-12-26",2.15,2.19,2.095,2.17,138800.0],["2025-12-29",2.12,2.41,2.12,2.33,729700.0],["2025-12-30",2.32,2.57,2.3,2.43,579700.0],["2025-12-31",2.45,2.62,2.36,2.38,711100.0],["2026-01-02",2.47,2.585,2.24,2.58,426000.0],["2026-01-05",2.58,2.72,2.56,2.57,304400.0],["2026-01-06",2.59,2.594,2.51,2.54,125000.0],["2026-01-07",2.555,2.74,2.547,2.71,335000.0],["2026-01-08",2.72,2.901,2.7,2.82,722900.0],["2026-01-09",2.82,2.834,2.62,2.69,323200.0],["2026-01-12",2.7,3.135,2.693,3.08,1209800.0],["2026-01-13",3.09,3.15,2.95,3.04,413100.0],["2026-01-14",3.03,3.08,2.895,3.03,300300.0],["2026-01-15",3.01,3.23,2.964,3.1,490100.0],["2026-01-16",3.14,3.14,2.69,2.79,920700.0],["2026-01-20",2.76,2.78,2.54,2.54,288100.0],["2026-01-21",2.55,2.69,2.36,2.47,453800.0],["2026-01-22",2.51,2.585,2.485,2.58,246900.0],["2026-01-23",2.55,2.58,2.42,2.43,280500.0],["2026-01-26",2.43,2.45,2.29,2.35,400300.0],["2026-01-27",2.35,2.46,2.34,2.41,215600.0],["2026-01-28",2.46,2.58,2.375,2.48,492200.0],["2026-01-29",2.48,2.56,2.22,2.28,447600.0],["2026-01-30",2.28,2.38,2.13,2.18,487300.0],["2026-02-02",2.09,2.115,1.87,2.01,719900.0],["2026-02-03",2.06,2.11,1.94,2.03,395600.0],["2026-02-04",2.0,2.07,1.76,1.83,878800.0],["2026-02-05",1.8,1.815,1.65,1.66,557900.0],["2026-02-06",1.78,1.93,1.7,1.87,536200.0],["2026-02-09",1.84,1.881,1.765,1.78,487400.0],["2026-02-10",1.77,1.865,1.73,1.85,292700.0],["2026-02-11",1.89,1.911,1.72,1.74,226000.0],["2026-02-12",1.75,1.84,1.645,1.7,254600.0],["2026-02-13",1.74,1.82,1.74,1.79,168300.0],["2026-02-17",1.76,1.811,1.705,1.75,235200.0],["2026-02-18",1.75,1.84,1.72,1.74,183000.0],["2026-02-19",1.72,1.78,1.68,1.78,196800.0],["2026-02-20",1.75,1.78,1.69,1.71,151200.0],["2026-02-23",1.67,1.67,1.58,1.58,295300.0],["2026-02-24",1.61,1.73,1.57,1.7,291900.0],["2026-02-25",1.75,1.75,1.55,1.61,659700.0],["2026-02-26",1.65,1.68,1.585,1.67,294900.0],["2026-02-27",1.66,1.76,1.61,1.72,287700.0],["2026-03-02",1.69,1.77,1.67,1.75,257200.0],["2026-03-03",1.71,1.716,1.638,1.65,278400.0],["2026-03-04",1.68,1.74,1.62,1.64,201400.0],["2026-03-05",1.64,1.7,1.54,1.54,240800.0],["2026-03-06",1.54,1.629,1.51,1.58,331000.0],["2026-03-09",1.56,1.615,1.512,1.6,217600.0],["2026-03-10",1.61,1.66,1.57,1.58,153400.0],["2026-03-11",1.58,1.68,1.55,1.64,328100.0],["2026-03-12",1.64,1.64,1.57,1.62,103300.0],["2026-03-13",1.64,1.7,1.545,1.55,207000.0],["2026-03-16",1.61,1.63,1.55,1.59,139000.0],["2026-03-17",1.6,1.62,1.53,1.54,131800.0],["2026-03-18",1.53,1.56,1.45,1.47,228000.0],["2026-03-19",1.47,1.55,1.45,1.51,138200.0],["2026-03-20",1.49,1.555,1.422,1.46,320000.0],["2026-03-23",1.47,1.51,1.44,1.45,162100.0],["2026-03-24",1.42,1.47,1.42,1.46,116000.0],["2026-03-25",1.48,1.55,1.48,1.54,328300.0],["2026-03-26",1.54,1.55,1.45,1.46,228700.0],["2026-03-27",1.49,1.56,1.46,1.5,222600.0],["2026-03-30",1.49,1.49,1.35,1.38,464800.0],["2026-03-31",1.38,1.55,1.38,1.54,216400.0],["2026-04-01",1.56,1.6,1.503,1.53,146700.0],["2026-04-02",1.49,1.57,1.485,1.53,116800.0],["2026-04-06",1.51,1.56,1.51,1.55,175900.0],["2026-04-07",1.53,1.53,1.445,1.48,175100.0],["2026-04-08",1.56,1.56,1.48,1.49,130100.0],["2026-04-09",1.47,1.59,1.46,1.5,82000.0],["2026-04-10",1.56,1.59,1.41,1.5,6197100.0],["2026-04-13",1.48,1.58,1.47,1.57,350800.0],["2026-04-14",1.53,1.565,1.49,1.53,175800.0],["2026-04-15",1.53,1.53,1.42,1.43,173300.0],["2026-04-16",1.45,1.48,1.421,1.46,159100.0],["2026-04-17",1.47,1.515,1.44,1.46,184100.0],["2026-04-20",1.44,1.52,1.41,1.52,272000.0],["2026-04-21",1.51,1.54,1.47,1.49,208900.0],["2026-04-22",1.51,1.645,1.51,1.57,385800.0],["2026-04-23",1.59,1.61,1.461,1.48,117100.0],["2026-04-24",1.48,1.608,1.46,1.6,248600.0],["2026-04-27",1.59,1.595,1.515,1.54,245300.0],["2026-04-28",1.53,1.62,1.53,1.57,210500.0],["2026-04-29",1.55,1.59,1.505,1.51,154100.0],["2026-04-30",1.52,1.555,1.47,1.54,138800.0],["2026-05-01",1.55,1.59,1.53,1.58,90000.0],["2026-05-04",1.55,1.59,1.49,1.49,81000.0],["2026-05-05",1.5,1.52,1.41,1.46,222900.0],["2026-05-06",1.47,1.525,1.435,1.49,209100.0],["2026-05-07",1.48,1.497,1.43,1.44,101200.0],["2026-05-08",1.46,1.52,1.42,1.49,127700.0],["2026-05-11",1.48,1.53,1.445,1.47,121200.0],["2026-05-12",1.45,1.45,1.4,1.43,165300.0],["2026-05-13",1.44,1.48,1.41,1.44,194900.0],["2026-05-14",1.52,1.709,1.52,1.65,872000.0],["2026-05-15",1.6,1.601,1.48,1.485,239800.0],["2026-05-18",1.51,1.53,1.45,1.48,122500.0],["2026-05-19",1.47,1.475,1.44,1.47,57800.0],["2026-05-20",1.45,1.47,1.43,1.45,138500.0],["2026-05-21",1.43,1.5,1.42,1.45,181100.0],["2026-05-22",1.46,1.475,1.44,1.46,51600.0],["2026-05-26",1.46,1.47,1.42,1.42,232800.0],["2026-05-27",1.42,1.44,1.42,1.42,162400.0],["2026-05-28",1.44,1.44,1.38,1.4,556300.0],["2026-05-29",1.4,1.4,1.26,1.305,323800.0],["2026-06-01",1.32,1.405,1.31,1.35,107500.0],["2026-06-02",1.36,1.4,1.29,1.39,307000.0],["2026-06-03",1.39,1.39,1.32,1.32,77500.0],["2026-06-04",1.3,1.36,1.3,1.36,66900.0],["2026-06-05",1.33,1.355,1.28,1.29,199600.0],["2026-06-08",1.36,1.36,1.29,1.31,103100.0],["2026-06-09",1.3,1.33,1.16,1.2,764600.0],["2026-06-10",1.2,1.25,1.2,1.23,102900.0],["2026-06-11",1.23,1.29,1.23,1.27,142000.0],["2026-06-12",1.27,1.37,1.27,1.31,232500.0],["2026-06-15",1.32,1.34,1.25,1.25,328600.0],["2026-06-16",1.25,1.28,1.215,1.22,242500.0],["2026-06-17",1.21,1.26,1.21,1.23,167600.0],["2026-06-18",1.25,1.27,1.23,1.24,102800.0],["2026-06-22",1.26,1.26,1.21,1.22,54900.0],["2026-06-23",1.24,1.24,1.17,1.19,82700.0],["2026-06-24",1.17,1.211,1.11,1.12,185500.0],["2026-06-25",1.12,1.136,1.045,1.06,318200.0],["2026-06-26",1.07,1.22,1.04,1.18,352400.0],["2026-06-29",1.24,1.32,1.24,1.32,279800.0],["2026-06-30",1.31,1.36,1.29,1.29,174600.0],["2026-07-01",1.29,1.495,1.26,1.48,395300.0],["2026-07-02",1.47,1.485,1.36,1.41,173800.0],["2026-07-06",1.48,1.82,1.465,1.68,2431900.0],["2026-07-07",1.66,1.7,1.53,1.66,585900.0],["2026-07-08",1.64,1.65,1.55,1.59,432800.0],["2026-07-09",1.73,2.6,1.72,2.36,61946900.0],["2026-07-10",2.3,2.73,2.14,2.46,9947852.0],["2026-07-13",2.44,2.53,2.013874,2.11,3465651.016671],["2026-07-14",2.09,2.26,1.98,2.19,2666645.24386],["2026-07-15",2.17,2.365,2.12,2.28,1772392.146572],["2026-07-16",2.26,2.26,2.03,2.19,1356100.340654],["2026-08-03",1.83,1.92,1.785,1.91,433883.288984],["2026-08-04",1.94,2.01,1.92,1.98,463048.182049],["2026-08-05",1.97,1.9988,1.9,1.93,294983.828191],["2026-08-06",1.94,1.99,1.87,1.95,553213.407113],["2026-08-07",2.01,2.05,1.78,1.87,2753836.898127],["2026-08-10",1.86,1.93,1.805,1.835,171576.060815],["2026-08-11",1.87,1.97,1.85,1.87,1212922.817061]]}