{"t":"XGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-19",16.8,18.23,15.6,17.11,918300.0],["2019-09-20",18.12,19.5,17.0,17.0,183200.0],["2019-09-23",17.11,18.49,17.08,17.5,93500.0],["2019-09-24",17.46,17.638,16.0,16.79,73800.0],["2019-09-25",16.86,16.86,14.25,14.7,148800.0],["2019-09-26",14.74,14.77,14.5,14.58,45500.0],["2019-09-27",14.66,15.071,14.5,14.5,52100.0],["2019-09-30",14.5,15.49,14.5,15.49,24700.0],["2019-10-01",15.23,15.475,14.85,15.25,30400.0],["2019-10-02",15.2,15.406,14.37,14.8,30500.0],["2019-10-03",15.48,15.9,14.5,14.6,34400.0],["2019-10-04",14.51,14.78,14.5,14.55,15700.0],["2019-10-07",14.29,14.99,13.56,14.57,94600.0],["2019-10-08",14.31,14.4,13.27,13.75,58200.0],["2019-10-09",13.65,13.806,13.03,13.28,57700.0],["2019-10-10",13.08,13.39,12.16,13.02,245300.0],["2019-10-11",13.34,13.34,11.54,12.61,108900.0],["2019-10-14",13.05,13.05,12.165,13.0,88800.0],["2019-10-15",12.96,13.25,12.35,13.0,59100.0],["2019-10-16",13.005,13.01,12.55,12.95,46500.0],["2019-10-17",12.9,14.0,12.77,13.51,84800.0],["2019-10-18",13.36,14.0,13.01,13.99,26400.0],["2019-10-21",13.86,14.53,13.795,14.53,31300.0],["2019-10-22",14.53,14.54,13.65,14.18,66200.0],["2019-10-23",13.92,14.93,13.92,14.69,33600.0],["2019-10-24",14.55,14.75,13.518,14.07,53900.0],["2019-10-25",14.0,14.99,13.6,14.7,25400.0],["2019-10-28",14.7,15.0,13.95,14.82,33800.0],["2019-10-29",14.95,15.6,14.31,15.07,19900.0],["2019-10-30",15.18,15.85,14.51,15.85,41400.0],["2019-10-31",13.96,15.87,13.96,15.06,16500.0],["2019-11-01",15.208,17.05,15.079,15.91,16400.0],["2019-11-04",16.15,18.1,14.68,17.47,82900.0],["2019-11-05",17.25,18.9,16.85,18.9,24800.0],["2019-11-06",18.56,21.045,18.04,20.38,62000.0],["2019-11-07",20.322,21.0,19.38,19.41,96100.0],["2019-11-08",19.86,19.985,18.205,19.31,38700.0],["2019-11-11",20.1,20.9,18.15,19.76,44300.0],["2019-11-12",18.775,20.0,18.775,19.49,19000.0],["2019-11-13",19.99,20.24,18.35,19.24,95400.0],["2019-11-14",19.05,20.2,18.17,18.7,78900.0],["2019-11-15",18.3,21.41,18.185,19.7,243800.0],["2019-11-18",19.42,20.915,18.72,19.33,31900.0],["2019-11-19",19.3,19.94,18.722,19.11,36300.0],["2019-11-20",19.8,19.8,18.53,19.0,23400.0],["2019-11-21",18.84,18.95,16.93,17.71,76300.0],["2019-11-22",17.616,18.95,17.51,18.13,33300.0],["2019-11-25",17.4,18.66,17.26,18.0,93200.0],["2019-11-26",17.945,18.255,16.96,17.62,123100.0],["2019-11-27",17.39,17.85,16.8,17.01,65800.0],["2019-11-29",16.98,17.99,16.31,17.84,25900.0],["2019-12-02",17.99,18.4,17.4,18.13,53800.0],["2019-12-03",17.98,18.99,17.09,17.49,84400.0],["2019-12-04",17.82,18.4,17.16,18.12,54600.0],["2019-12-05",18.15,19.01,17.61,18.0,71500.0],["2019-12-06",18.325,19.23,17.52,18.29,38900.0],["2019-12-09",18.24,18.37,17.5,17.7,46000.0],["2019-12-10",17.77,18.88,17.39,18.09,66600.0],["2019-12-11",18.09,18.86,17.43,17.52,48700.0],["2019-12-12",17.765,18.35,17.5,17.54,116700.0],["2019-12-13",17.55,18.4,17.542,17.97,38600.0],["2019-12-16",18.5,19.601,17.64,18.82,116000.0],["2019-12-17",18.88,19.275,18.0,18.59,126400.0],["2019-12-18",18.45,21.93,18.144,20.53,198200.0],["2019-12-19",20.57,23.18,20.05,21.64,165200.0],["2019-12-20",21.64,23.73,20.4,21.81,539900.0],["2019-12-23",21.79,27.41,20.981,27.01,126400.0],["2019-12-24",27.0,29.5,26.146,28.0,64400.0],["2019-12-26",27.33,29.858,27.226,28.48,107800.0],["2019-12-27",29.02,29.02,25.5,25.74,45900.0],["2019-12-30",25.73,28.235,25.07,25.99,107100.0],["2019-12-31",25.81,26.2,24.54,25.4,146200.0],["2020-01-02",25.35,26.99,24.585,25.95,123300.0],["2020-01-03",25.72,26.758,23.95,24.64,79500.0],["2020-01-06",24.85,25.7,23.49,24.13,105900.0],["2020-01-07",25.135,25.135,23.78,24.33,79000.0],["2020-01-08",24.28,25.14,24.11,24.51,67000.0],["2020-01-09",24.74,25.73,24.0,24.19,83300.0],["2020-01-10",24.22,25.065,24.04,24.14,46300.0],["2020-01-13",24.22,25.17,23.98,24.74,72700.0],["2020-01-14",24.66,25.145,24.245,24.34,39100.0],["2020-01-15",24.28,25.41,23.71,24.03,67900.0],["2020-01-16",24.34,24.62,23.7,24.19,248300.0],["2020-01-17",24.43,24.47,22.64,23.5,93900.0],["2020-01-21",23.3,24.35,22.27,22.96,80500.0],["2020-01-22",22.83,23.2,22.09,22.59,52900.0],["2020-01-23",22.84,22.85,20.93,21.1,48200.0],["2020-01-24",20.954,22.18,20.83,22.1,88800.0],["2020-01-27",21.69,24.98,20.105,23.82,104900.0],["2020-01-28",24.07,24.4,22.534,22.955,27400.0],["2020-01-29",22.98,24.5,22.01,23.5,128300.0],["2020-01-30",22.65,23.48,21.46,22.5,109600.0],["2020-01-31",22.49,22.49,20.07,20.65,77300.0],["2020-02-03",20.81,21.48,20.485,21.04,48700.0],["2020-02-04",21.08,21.51,20.26,20.43,38300.0],["2020-02-05",20.45,21.53,19.8,20.71,50200.0],["2020-02-06",20.45,21.29,19.0,19.99,43100.0],["2020-02-07",19.97,20.15,19.09,19.77,61500.0],["2020-02-10",19.66,19.66,18.03,18.15,19500.0],["2020-02-11",18.09,19.97,17.69,18.13,30900.0],["2020-02-12",18.2,18.77,17.605,18.04,215800.0],["2020-02-13",17.97,19.1,17.9,18.88,19900.0],["2020-02-14",18.93,21.52,18.7,21.06,33000.0],["2020-02-18",21.2,21.2,19.02,19.22,65200.0],["2020-02-19",19.32,20.562,18.26,19.2,68300.0],["2020-02-20",19.08,19.12,17.75,18.38,42600.0],["2020-02-21",18.44,18.471,17.05,17.82,70800.0],["2020-02-24",17.37,18.085,17.05,17.26,49300.0],["2020-02-25",17.36,17.36,15.65,16.33,113200.0],["2020-02-26",16.46,18.39,15.7,17.85,51900.0],["2020-02-27",18.0,19.22,17.5,18.74,49100.0],["2020-02-28",18.29,19.16,16.06,17.08,169900.0],["2020-03-02",17.42,19.0,16.865,18.45,67100.0],["2020-03-03",18.43,19.016,17.03,17.28,193600.0],["2020-03-04",17.505,18.82,17.2,18.69,33300.0],["2020-03-05",18.28,20.96,18.28,20.72,38500.0],["2020-03-06",20.72,22.99,19.64,21.39,92400.0],["2020-03-09",20.03,20.969,18.43,20.48,52200.0],["2020-03-10",21.14,22.91,21.14,22.68,47100.0],["2020-03-11",22.05,22.11,18.81,19.56,110500.0],["2020-03-12",18.16,18.64,15.15,16.88,37400.0],["2020-03-13",17.74,18.92,15.536,18.7,69100.0],["2020-03-16",17.49,18.3,12.235,12.72,77200.0],["2020-03-17",13.07,20.82,12.643,20.82,79800.0],["2020-03-18",19.0,20.7,14.22,16.07,70100.0],["2020-03-19",15.95,17.785,13.53,15.32,41100.0],["2020-03-20",15.39,16.17,12.34,15.9,130600.0],["2020-03-23",15.97,16.335,13.42,14.82,41200.0],["2020-03-24",15.68,15.68,12.64,13.44,31400.0],["2020-03-25",13.44,15.03,11.855,12.7,66300.0],["2020-03-26",12.84,17.99,12.11,17.45,58500.0],["2020-03-27",17.08,18.36,13.115,13.12,32100.0],["2020-03-30",13.13,14.75,13.13,14.43,24200.0],["2020-03-31",14.15,16.67,14.0,15.94,34500.0],["2020-04-01",15.63,17.17,14.36,14.42,46100.0],["2020-04-02",14.48,15.43,12.6,12.75,24900.0],["2020-04-03",12.75,13.52,11.4,12.81,32200.0],["2020-04-06",13.6,14.67,13.15,13.5,34000.0],["2020-04-07",14.63,14.63,12.9,13.03,26800.0],["2020-04-08",13.69,14.774,13.15,13.46,45000.0],["2020-04-09",13.8,15.08,13.07,15.0,19700.0],["2020-04-13",14.379,14.84,14.0,14.13,9400.0],["2020-04-14",14.59,16.05,14.0,15.08,27000.0],["2020-04-15",14.55,15.658,14.21,14.44,12000.0],["2020-04-16",14.43,14.74,13.55,13.7,43900.0],["2020-04-17",14.14,14.955,13.55,14.22,54900.0],["2020-04-20",14.4,15.75,13.93,15.15,15700.0],["2020-04-21",15.01,15.93,15.0,15.21,16600.0],["2020-04-22",15.93,16.0,14.16,14.52,24000.0],["2020-04-23",15.97,15.99,14.16,15.12,31900.0],["2020-04-24",14.47,15.96,14.47,15.96,12300.0],["2020-04-27",16.29,16.95,15.5,15.54,25000.0],["2020-04-28",15.64,16.221,15.5,15.69,13300.0],["2020-04-29",16.21,16.94,15.91,16.7,17300.0],["2020-04-30",16.13,16.13,15.5,15.6,19200.0],["2020-05-01",15.51,15.94,15.5,15.62,34800.0],["2020-05-04",15.5,15.8,14.747,15.4,11400.0],["2020-05-05",15.84,15.84,14.27,14.91,10500.0],["2020-05-06",15.06,15.724,13.9,13.9,16200.0],["2020-05-07",14.47,15.0,14.035,14.8,10000.0],["2020-05-08",14.373,15.9,14.373,15.73,10700.0],["2020-05-11",14.107,16.0,14.107,15.28,17700.0],["2020-05-12",15.488,15.488,14.12,14.32,43000.0],["2020-05-13",14.45,14.57,13.6,13.83,20600.0],["2020-05-14",13.5,13.75,13.0,13.23,266000.0],["2020-05-15",13.17,14.0,13.17,13.83,16400.0],["2020-05-18",14.0,14.18,13.0,13.13,40800.0],["2020-05-19",13.23,13.72,13.0,13.06,18900.0],["2020-05-20",13.42,13.59,12.86,13.38,19000.0],["2020-05-21",13.37,13.93,13.21,13.22,12100.0],["2020-05-22",12.96,13.985,12.85,13.88,17800.0],["2020-05-26",14.0,14.1,13.02,13.83,37900.0],["2020-05-27",13.96,13.96,12.02,12.45,33900.0],["2020-05-28",12.75,13.4,11.51,11.57,33000.0],["2020-05-29",12.02,12.408,11.0,11.59,22900.0],["2020-06-01",11.76,12.038,11.08,11.14,28900.0],["2020-06-02",11.25,11.48,10.87,11.25,27400.0],["2020-06-03",11.59,11.59,11.28,11.28,36000.0],["2020-06-04",11.24,11.56,11.24,11.56,15300.0],["2020-06-05",11.7,12.67,11.64,12.38,52500.0],["2020-06-08",12.58,13.035,12.55,12.78,17700.0],["2020-06-09",12.75,13.4,12.5,12.64,15700.0],["2020-06-10",12.63,12.63,11.75,12.0,22800.0],["2020-06-11",11.75,11.86,11.35,11.5,39900.0],["2020-06-12",11.8,12.79,11.614,12.45,31900.0],["2020-06-15",12.2,13.88,12.2,13.79,22000.0],["2020-06-16",14.0,14.08,13.25,13.92,18900.0],["2020-06-17",14.1,14.285,13.53,13.82,35600.0],["2020-06-18",14.0,14.0,12.66,13.0,56900.0],["2020-06-19",13.17,13.47,12.18,13.0,38900.0],["2020-06-22",12.83,13.98,12.33,12.34,14900.0],["2020-06-23",12.78,12.88,12.3,12.3,13500.0],["2020-06-24",12.42,12.838,11.73,11.73,12700.0],["2020-06-25",11.92,12.46,11.34,11.69,16700.0],["2020-06-26",11.58,12.1,10.29,11.0,228600.0],["2020-06-29",11.06,11.6,10.42,11.5,25300.0],["2020-06-30",11.32,12.41,11.0,12.41,82500.0],["2020-07-01",12.28,12.993,12.0,12.71,45800.0],["2020-07-02",13.1,13.1,12.615,12.75,32300.0],["2020-07-06",12.94,13.63,12.8,12.9,39100.0],["2020-07-07",12.75,12.75,11.08,11.34,77600.0],["2020-07-08",11.34,11.69,11.3,11.5,31400.0],["2020-07-09",11.19,11.41,10.56,10.56,13500.0],["2020-07-10",10.7,11.038,10.62,10.62,7500.0],["2020-07-13",10.721,11.35,10.56,10.79,173800.0],["2020-07-14",10.79,11.5,10.7,10.85,29200.0],["2020-07-15",11.13,11.71,10.96,11.37,16500.0],["2020-07-16",11.3,11.96,11.3,11.84,7100.0],["2020-07-17",11.7,11.933,10.97,11.03,15400.0],["2020-07-20",11.1,12.1,10.77,11.11,10300.0],["2020-07-21",11.28,11.83,11.28,11.7,5900.0],["2020-07-22",11.67,12.75,11.453,12.75,31800.0],["2020-07-23",12.6,12.68,11.76,11.83,15300.0],["2020-07-24",12.8,12.8,11.12,11.37,39300.0],["2020-07-27",11.47,11.9,10.8,11.0,13000.0],["2020-07-28",11.61,11.99,11.41,11.73,38800.0],["2020-07-29",11.625,13.19,11.606,12.75,103300.0],["2020-07-30",12.61,12.81,12.21,12.75,82100.0],["2020-07-31",12.81,13.2,12.41,12.45,20800.0],["2020-08-03",12.59,12.59,12.0,12.44,8600.0],["2020-08-04",12.24,14.0,11.607,14.0,37200.0],["2020-08-05",13.9,14.26,13.75,13.9,35700.0],["2020-08-06",14.0,14.0,13.47,13.89,74900.0],["2020-08-07",13.85,14.455,13.665,14.15,60300.0],["2020-08-10",14.24,14.36,13.47,13.47,7400.0],["2020-08-11",13.71,14.503,13.71,14.32,18300.0],["2020-08-12",14.43,14.725,14.075,14.66,9800.0],["2020-08-13",13.54,16.97,12.19,16.56,47600.0],["2020-08-14",16.77,17.4,16.44,16.48,32100.0],["2020-08-17",16.51,17.38,15.27,15.27,11600.0],["2020-08-18",14.886,15.24,14.42,14.69,10100.0],["2020-08-19",14.54,15.54,14.54,15.54,8400.0],["2020-08-20",15.775,15.86,15.33,15.83,13500.0],["2020-08-21",15.67,15.99,15.0,15.5,31700.0],["2020-08-24",15.65,16.52,15.17,15.75,117200.0],["2020-08-25",15.75,17.15,15.5,16.69,15600.0],["2020-08-26",16.71,16.71,14.89,15.23,32700.0],["2020-08-27",14.34,15.32,14.34,15.1,25400.0],["2020-08-28",13.67,15.04,13.67,14.8,5400.0],["2020-08-31",14.59,14.59,14.005,14.42,7300.0],["2020-09-01",14.47,14.47,13.6,13.7,162700.0],["2020-09-02",13.72,14.44,13.51,13.72,57300.0],["2020-09-03",13.74,13.897,12.0,12.12,71800.0],["2020-09-04",12.15,12.41,11.75,12.28,68600.0],["2020-09-08",11.98,12.424,11.84,12.22,9600.0],["2020-09-09",12.53,12.74,12.332,12.7,10900.0],["2020-09-10",12.68,13.57,12.68,13.35,70700.0],["2020-09-11",13.35,13.49,12.4,12.75,19700.0],["2020-09-14",13.04,13.44,12.35,12.6,15500.0],["2020-09-15",12.75,13.035,12.17,12.5,2700.0],["2020-09-16",12.65,13.25,12.595,12.78,4400.0],["2020-09-17",13.02,13.08,12.95,13.08,1700.0],["2020-09-18",13.23,13.23,12.55,12.75,33900.0],["2020-09-21",11.53,12.2,11.07,11.07,7900.0],["2020-09-22",11.77,11.77,10.77,11.1,15800.0],["2020-09-23",11.1,11.46,10.8,10.9,6000.0],["2020-09-24",10.782,11.25,10.48,10.8,8800.0],["2020-09-25",10.894,11.64,10.63,10.63,5500.0],["2020-09-28",10.91,11.4,10.74,10.85,6800.0],["2020-09-29",10.94,11.11,10.87,11.02,7000.0],["2020-09-30",11.525,11.525,10.31,10.84,8600.0],["2020-10-01",11.0,11.31,11.0,11.25,6600.0],["2020-10-02",11.22,11.49,10.34,11.19,10300.0],["2020-10-05",11.11,12.5,11.11,11.83,7100.0],["2020-10-06",12.09,12.93,11.9,12.37,5600.0],["2020-10-07",12.42,13.71,12.42,13.38,13300.0],["2020-10-08",13.85,14.5,13.61,14.17,13000.0],["2020-10-09",14.5,14.5,14.12,14.35,2200.0],["2020-10-12",14.49,14.85,13.1,14.85,10200.0],["2020-10-13",14.38,14.85,13.41,14.71,9300.0],["2020-10-14",13.675,15.95,13.675,14.89,19200.0],["2020-10-15",14.79,15.83,13.79,15.83,14100.0],["2020-10-16",15.21,17.0,14.549,15.93,21100.0],["2020-10-19",15.88,16.95,14.92,15.1,6300.0],["2020-10-20",15.12,15.23,14.845,14.99,5200.0],["2020-10-21",14.17,15.08,14.17,15.04,3200.0],["2020-10-22",15.047,15.36,14.22,14.43,6100.0],["2020-10-23",14.6,14.6,14.6,14.6,1700.0],["2020-10-26",14.27,15.5,13.871,14.65,12200.0],["2020-10-27",14.641,15.25,14.64,14.7,3700.0],["2020-10-28",14.32,14.69,14.2,14.36,4300.0],["2020-10-29",14.2,14.75,14.2,14.49,6000.0],["2020-10-30",14.375,15.202,14.2,14.26,10000.0],["2020-11-02",14.485,14.59,14.21,14.38,4900.0],["2020-11-03",14.42,15.27,14.2,15.09,7800.0],["2020-11-04",14.66,15.49,14.66,15.49,5800.0],["2020-11-05",15.35,15.9,15.35,15.76,8400.0],["2020-11-06",15.94,15.94,15.0,15.0,5600.0],["2020-11-09",15.88,16.5,15.5,15.55,23500.0],["2020-11-10",16.35,16.35,15.88,16.05,26000.0],["2020-11-11",16.5,16.5,15.099,15.7,8500.0],["2020-11-12",15.455,15.55,15.05,15.25,5800.0],["2020-11-13",15.28,15.63,14.79,14.79,12200.0],["2020-11-16",15.32,15.53,15.01,15.37,12500.0],["2020-11-17",15.07,15.26,14.95,15.06,7500.0],["2020-11-18",15.225,15.39,14.89,14.89,7700.0],["2020-11-19",15.06,15.245,14.925,15.24,3000.0],["2020-11-20",15.02,15.09,14.73,14.73,8900.0],["2020-11-23",15.01,15.21,14.44,14.96,6500.0],["2020-11-24",15.29,15.76,15.13,15.25,10100.0],["2020-11-25",15.11,15.11,14.44,14.63,6400.0],["2020-11-27",14.601,14.93,14.57,14.75,1700.0],["2020-11-30",15.115,15.115,14.655,14.86,4900.0],["2020-12-01",15.12,15.12,14.26,14.26,9600.0],["2020-12-02",14.49,15.5,14.49,15.1,30600.0],["2020-12-03",15.06,15.385,15.0,15.1,17100.0],["2020-12-04",15.31,15.31,14.65,14.85,5500.0],["2020-12-07",15.005,15.52,14.81,14.81,12000.0],["2020-12-08",14.8,15.0,14.563,14.89,7400.0],["2020-12-09",15.09,15.09,14.66,14.87,5900.0],["2020-12-10",14.09,15.22,14.0,14.15,27900.0],["2020-12-11",14.14,14.14,12.8,13.22,15400.0],["2020-12-14",13.41,13.41,12.9,12.9,8500.0],["2020-12-15",12.79,13.25,12.0,12.62,153900.0],["2020-12-16",12.898,12.898,11.5,11.5,20500.0],["2020-12-17",11.79,12.58,11.79,12.38,21000.0],["2020-12-18",12.64,13.04,12.0,12.0,29400.0],["2020-12-21",11.85,12.365,11.58,11.75,19500.0],["2020-12-22",11.89,12.39,11.869,12.08,8700.0],["2020-12-23",12.275,12.645,12.12,12.22,8500.0],["2020-12-24",12.42,12.5,12.26,12.27,4500.0],["2020-12-28",12.4,12.79,11.89,12.08,38200.0],["2020-12-29",11.65,12.01,11.0,11.42,132400.0],["2020-12-30",11.42,12.24,11.42,12.08,45800.0],["2020-12-31",12.08,13.75,11.7,13.2,32500.0],["2021-01-04",13.51,14.05,13.06,13.9,32300.0],["2021-01-05",13.6,14.83,13.6,14.39,54500.0],["2021-01-06",14.86,16.27,14.595,16.1,37300.0],["2021-01-07",15.88,16.1,15.566,16.09,37200.0],["2021-01-08",15.706,16.3,14.89,15.69,45800.0],["2021-01-11",15.62,16.23,15.62,16.05,19000.0],["2021-01-12",15.92,16.31,15.74,15.79,37600.0],["2021-01-13",15.95,16.48,14.375,14.47,25500.0],["2021-01-14",14.5,15.08,14.5,14.68,8600.0],["2021-01-15",14.51,15.95,14.51,15.35,10200.0],["2021-01-19",15.62,16.16,15.0,16.0,96300.0],["2021-01-20",16.0,16.71,15.76,16.41,52400.0],["2021-01-21",16.4,16.61,15.66,16.03,65400.0],["2021-01-22",16.2,16.75,15.83,16.06,39000.0],["2021-01-25",16.05,16.2,15.73,15.99,41100.0],["2021-01-26",15.99,16.39,15.41,16.13,13200.0],["2021-01-27",15.77,16.45,15.77,16.0,16700.0],["2021-01-28",16.01,16.48,16.0,16.28,11500.0],["2021-01-29",16.37,16.37,15.39,15.7,17200.0],["2021-02-01",15.68,16.1,15.25,15.73,18300.0],["2021-02-02",15.9,16.25,15.9,16.1,7800.0],["2021-02-03",15.91,16.46,15.57,16.24,5900.0],["2021-02-04",16.22,17.0,16.17,17.0,12500.0],["2021-02-05",16.93,18.45,16.77,18.45,50800.0],["2021-02-08",18.71,20.0,18.46,19.5,133600.0],["2021-02-09",19.5,19.5,18.99,19.25,21300.0],["2021-02-10",19.373,19.89,18.65,18.66,19200.0],["2021-02-11",18.91,19.315,18.23,18.35,17900.0],["2021-02-12",18.73,18.73,18.01,18.2,11200.0],["2021-02-16",18.46,18.65,17.53,18.2,12900.0],["2021-02-17",18.2,19.24,17.76,18.31,9700.0],["2021-02-18",18.36,19.169,17.72,18.09,8600.0],["2021-02-19",18.01,18.65,17.54,18.08,23500.0],["2021-02-22",17.59,18.35,17.59,17.69,7000.0],["2021-02-23",17.8,19.14,17.64,18.2,11100.0],["2021-02-24",18.045,19.5,18.045,18.9,41400.0],["2021-02-25",19.04,19.62,18.25,19.24,17200.0],["2021-02-26",19.5,19.97,18.29,18.29,14800.0],["2021-03-01",18.89,19.84,18.555,19.56,17300.0],["2021-03-02",19.71,24.67,19.55,20.88,179900.0],["2021-03-03",20.58,20.98,19.5,20.45,57700.0],["2021-03-04",20.35,20.35,18.77,19.5,41300.0],["2021-03-05",19.6,19.71,18.75,19.03,51100.0],["2021-03-08",19.2,20.98,19.2,20.45,34600.0],["2021-03-09",20.935,23.18,20.38,20.38,47800.0],["2021-03-10",20.49,20.86,19.75,20.76,45300.0],["2021-03-11",20.76,21.76,19.87,19.99,118000.0],["2021-03-12",19.91,21.31,19.79,20.02,49100.0],["2021-03-15",19.89,20.698,19.0,20.49,48300.0],["2021-03-16",20.69,20.98,20.03,20.3,8300.0],["2021-03-17",20.06,22.0,19.83,22.0,17400.0],["2021-03-18",21.75,22.46,20.44,20.56,10800.0],["2021-03-19",20.0,20.06,19.567,20.0,39000.0],["2021-03-22",19.83,20.09,18.74,19.12,14000.0],["2021-03-23",16.5,17.81,16.5,16.82,894900.0],["2021-03-24",17.06,18.5,16.952,18.01,119100.0],["2021-03-25",17.77,18.86,16.621,18.65,100100.0],["2021-03-26",18.75,18.75,17.42,17.59,45400.0],["2021-03-29",17.3,18.505,17.3,17.76,54100.0],["2021-03-30",17.58,17.85,17.05,17.42,68600.0],["2021-03-31",17.31,17.82,17.133,17.5,71500.0],["2021-04-01",17.43,17.685,16.735,17.5,100400.0],["2021-04-05",17.71,18.5,17.34,17.92,101200.0],["2021-04-06",17.95,18.24,17.61,17.68,138600.0],["2021-04-07",17.6,17.6,16.56,16.75,82800.0],["2021-04-08",16.71,16.9,16.19,16.51,123000.0],["2021-04-09",16.65,16.71,15.785,16.34,76000.0],["2021-04-12",16.29,17.06,16.07,16.25,45100.0],["2021-04-13",16.15,16.77,16.01,16.49,493500.0],["2021-04-14",16.5,17.39,16.5,16.69,20300.0],["2021-04-15",17.59,18.0,17.17,17.42,60400.0],["2021-04-16",17.69,17.706,16.59,16.62,25800.0],["2021-04-19",17.28,17.57,16.02,16.41,121600.0],["2021-04-20",16.33,17.4,15.615,15.83,86400.0],["2021-04-21",15.92,16.24,15.01,15.29,142900.0],["2021-04-22",15.25,15.52,14.81,15.25,108100.0],["2021-04-23",15.28,15.88,15.25,15.75,43900.0],["2021-04-26",15.87,16.67,15.37,16.49,34900.0],["2021-04-27",16.51,16.81,16.15,16.36,33500.0],["2021-04-28",16.26,17.35,16.07,16.94,65700.0],["2021-04-29",17.19,17.307,16.5,16.8,41200.0],["2021-04-30",16.63,17.16,16.55,16.86,25400.0],["2021-05-03",16.84,17.981,16.77,17.48,42200.0],["2021-05-04",17.23,17.28,15.85,15.85,56900.0],["2021-05-05",15.7,15.95,15.28,15.5,47100.0],["2021-05-06",15.5,15.67,14.93,14.93,20700.0],["2021-05-07",14.94,15.42,14.9,15.33,138500.0],["2021-05-10",15.32,15.995,14.9,15.17,32200.0],["2021-05-11",14.78,15.48,14.52,15.06,31500.0],["2021-05-12",14.72,14.72,12.51,12.85,128000.0],["2021-05-13",12.9,13.722,12.0,12.4,102200.0],["2021-05-14",12.61,13.49,12.01,12.49,62300.0],["2021-05-17",12.44,12.68,12.04,12.55,21200.0],["2021-05-18",12.54,14.03,12.51,13.54,43300.0],["2021-05-19",13.27,13.55,12.77,13.33,34000.0],["2021-05-20",13.36,13.42,12.81,12.99,32800.0],["2021-05-21",13.22,13.53,12.86,13.35,33600.0],["2021-05-24",13.27,13.28,12.64,12.64,39000.0],["2021-05-25",12.88,13.09,12.54,13.0,36400.0],["2021-05-26",12.92,14.4,12.5,13.74,29000.0],["2021-05-27",13.89,14.23,13.324,13.98,33600.0],["2021-05-28",13.97,15.0,13.747,14.25,29100.0],["2021-06-01",14.33,14.75,13.47,13.76,27700.0],["2021-06-02",13.66,14.13,13.39,13.91,28300.0],["2021-06-03",13.68,13.68,13.194,13.49,24700.0],["2021-06-04",13.56,13.57,13.27,13.33,20300.0],["2021-06-07",13.38,15.44,13.38,15.24,64400.0],["2021-06-08",15.32,16.0,15.165,15.62,55100.0],["2021-06-09",15.68,15.75,15.3,15.34,49300.0],["2021-06-10",15.3,15.69,15.02,15.4,53800.0],["2021-06-11",15.41,15.44,14.59,14.98,46900.0],["2021-06-14",14.98,17.155,14.7,16.95,80800.0],["2021-06-15",17.0,17.58,16.311,16.75,67700.0],["2021-06-16",16.75,16.91,16.03,16.5,61500.0],["2021-06-17",16.38,16.99,16.26,16.41,77200.0],["2021-06-18",16.26,17.225,15.3,15.63,163300.0],["2021-06-21",15.89,16.15,15.5,15.98,49900.0],["2021-06-22",15.81,17.39,15.26,15.87,54000.0],["2021-06-23",16.01,16.42,15.79,16.15,45600.0],["2021-06-24",16.12,16.49,15.83,16.0,117500.0],["2021-06-25",16.18,16.485,15.25,15.25,769200.0],["2021-06-28",15.31,15.65,14.55,14.85,76100.0],["2021-06-29",14.94,15.44,14.48,14.96,77900.0],["2021-06-30",14.83,15.41,14.747,14.99,49600.0],["2021-07-01",15.09,15.38,14.73,15.21,40500.0],["2021-07-02",15.16,15.16,14.68,15.02,65500.0],["2021-07-06",15.13,15.13,14.65,14.82,28900.0],["2021-07-07",14.71,15.08,13.503,13.66,40500.0],["2021-07-08",13.4,14.59,13.03,14.35,40500.0],["2021-07-09",14.69,15.08,14.05,14.5,32100.0],["2021-07-12",14.5,14.5,13.62,13.97,32700.0],["2021-07-13",14.015,14.185,13.75,13.92,32700.0],["2021-07-14",14.19,14.56,13.2,13.33,64900.0],["2021-07-15",13.45,13.975,13.245,13.92,69200.0],["2021-07-16",13.93,13.93,12.75,13.27,82000.0],["2021-07-19",13.01,13.57,12.85,13.18,25400.0],["2021-07-20",13.25,14.0,13.16,13.6,33300.0],["2021-07-21",13.72,14.998,13.25,13.84,23700.0],["2021-07-22",13.79,14.83,13.07,13.26,24800.0],["2021-07-23",13.26,13.49,12.77,13.01,25200.0],["2021-07-26",13.01,13.039,12.24,12.67,42600.0],["2021-07-27",12.76,13.03,12.01,12.3,27500.0],["2021-07-28",12.46,12.76,12.06,12.5,54800.0],["2021-07-29",12.37,12.45,12.0,12.28,34500.0],["2021-07-30",12.15,12.397,11.92,11.92,10200.0],["2021-08-02",12.37,12.37,11.68,12.16,18800.0],["2021-08-03",12.07,12.07,11.65,11.75,39700.0],["2021-08-04",11.6,11.76,11.25,11.35,18100.0],["2021-08-05",11.4,11.4,10.34,10.5,88000.0],["2021-08-06",10.71,10.71,10.125,10.45,59800.0],["2021-08-09",10.45,10.74,10.16,10.25,54900.0],["2021-08-10",10.4,13.75,10.4,12.77,649100.0],["2021-08-11",12.37,12.7,12.0,12.01,247600.0],["2021-08-12",11.98,13.05,11.845,12.58,137200.0],["2021-08-13",12.6,12.8,12.09,12.28,76300.0],["2021-08-16",12.43,12.919,11.454,12.26,71000.0],["2021-08-17",12.22,13.05,11.837,12.89,64800.0],["2021-08-18",12.9,13.38,12.468,13.17,51600.0],["2021-08-19",13.11,13.26,12.5,13.26,55500.0],["2021-08-20",13.11,14.45,13.009,13.96,49100.0],["2021-08-23",14.16,14.25,13.39,13.65,40900.0],["2021-08-24",13.62,13.82,13.143,13.41,33100.0],["2021-08-25",13.415,14.02,13.3,13.45,39000.0],["2021-08-26",13.45,13.68,12.809,13.34,22200.0],["2021-08-27",13.45,14.57,13.45,13.75,25800.0],["2021-08-30",13.66,14.63,13.061,14.22,63700.0],["2021-08-31",14.33,14.499,14.0,14.1,115600.0],["2021-09-01",14.12,14.338,13.65,13.8,12900.0],["2021-09-02",13.85,14.159,13.737,14.05,102700.0],["2021-09-03",14.02,14.434,13.5,13.7,30200.0],["2021-09-07",13.68,13.96,13.11,13.17,108500.0],["2021-09-08",13.31,13.635,13.2,13.41,22100.0],["2021-09-09",13.53,13.85,13.36,13.59,25400.0],["2021-09-10",13.55,13.55,13.24,13.3,92300.0],["2021-09-13",13.48,13.48,12.78,13.13,293600.0],["2021-09-14",13.18,13.4,12.733,13.0,142500.0],["2021-09-15",13.01,13.94,12.76,13.87,441200.0],["2021-09-16",14.11,14.3,13.292,13.82,34600.0],["2021-09-17",13.87,14.53,13.06,14.44,111900.0],["2021-09-20",14.14,14.14,13.525,13.6,26700.0],["2021-09-21",13.78,14.9,13.67,14.34,39900.0],["2021-09-22",14.4,14.77,14.155,14.32,23200.0],["2021-09-23",14.4,14.54,13.63,14.0,14800.0],["2021-09-24",13.86,13.94,13.57,13.65,9300.0],["2021-09-27",13.64,14.28,13.241,14.12,18800.0],["2021-09-28",13.97,14.13,13.248,14.07,29900.0],["2021-09-29",13.99,14.14,13.6,13.74,15700.0],["2021-09-30",13.78,14.23,13.45,13.6,18800.0],["2021-10-01",14.725,14.725,13.21,14.08,24900.0],["2021-10-04",14.1,14.1,13.28,13.39,14800.0],["2021-10-05",13.41,13.49,13.01,13.12,18400.0],["2021-10-06",13.04,13.25,12.85,13.02,14200.0],["2021-10-07",12.821,13.42,12.8,12.94,20900.0],["2021-10-08",12.82,13.0,12.28,12.67,52500.0],["2021-10-11",12.55,12.95,12.19,12.46,43300.0],["2021-10-12",12.17,12.508,12.0,12.39,39700.0],["2021-10-13",12.4,12.71,12.3,12.71,10200.0],["2021-10-14",12.8,13.0,12.71,12.86,7900.0],["2021-10-15",13.39,13.56,12.63,12.63,22100.0],["2021-10-18",12.5,12.9,12.5,12.58,7300.0],["2021-10-19",12.5,12.86,12.335,12.8,8100.0],["2021-10-20",12.68,12.924,12.38,12.55,13800.0],["2021-10-21",12.59,12.59,12.153,12.4,11500.0],["2021-10-22",12.477,12.53,12.052,12.3,11300.0],["2021-10-25",12.22,12.35,11.81,12.13,13600.0],["2021-10-26",12.13,12.653,11.8,12.01,15400.0],["2021-10-27",12.11,12.4,11.75,11.8,13900.0],["2021-10-28",11.85,12.69,11.55,11.95,35600.0],["2021-10-29",11.84,12.142,11.59,11.62,12100.0],["2021-11-01",11.8,12.25,11.64,12.11,15200.0],["2021-11-02",11.904,12.46,11.531,11.84,11100.0],["2021-11-03",11.8,12.25,11.7,12.0,15200.0],["2021-11-04",12.09,12.11,11.581,11.85,47400.0],["2021-11-05",11.9,12.68,11.69,12.64,170600.0],["2021-11-08",12.76,13.19,12.31,12.65,24500.0],["2021-11-09",12.305,12.779,12.15,12.22,15000.0],["2021-11-10",12.37,13.774,12.37,13.2,30600.0],["2021-11-11",13.829,14.85,13.73,14.02,36800.0],["2021-11-12",14.22,14.4,12.73,12.87,23900.0],["2021-11-15",12.93,14.012,12.02,12.68,18300.0],["2021-11-16",12.51,12.93,12.0,12.52,20100.0],["2021-11-17",12.4,12.4,11.94,12.33,16800.0],["2021-11-18",12.2,12.48,12.01,12.25,13000.0],["2021-11-19",12.19,12.769,12.08,12.1,76200.0],["2021-11-22",12.07,12.888,12.0,12.32,17500.0],["2021-11-23",12.64,12.65,12.38,12.45,49800.0],["2021-11-24",12.12,12.45,11.81,11.81,22600.0],["2021-11-26",11.58,11.78,10.51,11.02,22200.0],["2021-11-29",11.33,12.399,10.52,10.68,18200.0],["2021-11-30",10.51,10.9,9.92,10.28,40500.0],["2021-12-01",10.56,10.699,9.631,9.73,56600.0],["2021-12-02",10.0,10.243,9.611,10.09,30000.0],["2021-12-03",10.05,10.17,9.18,9.36,23700.0],["2021-12-06",9.52,9.585,8.75,8.97,52800.0],["2021-12-07",9.06,9.95,9.0,9.69,117300.0],["2021-12-08",9.6,10.99,9.6,10.67,55800.0],["2021-12-09",11.128,11.16,10.66,10.7,22600.0],["2021-12-10",10.68,10.974,10.16,10.75,25700.0],["2021-12-13",10.62,11.06,9.2,9.29,106600.0],["2021-12-14",9.11,9.75,9.0,9.17,68600.0],["2021-12-15",9.17,9.74,8.6,9.0,60000.0],["2021-12-16",8.98,9.93,8.98,9.89,48500.0],["2021-12-17",9.87,11.18,9.47,11.12,90700.0],["2021-12-20",10.82,11.32,10.141,11.13,30900.0],["2021-12-21",11.4,11.58,10.79,11.48,43900.0],["2021-12-22",10.703,11.69,10.703,11.57,25100.0],["2021-12-23",11.635,11.635,10.82,11.02,28500.0],["2021-12-27",10.94,11.3,10.75,11.05,14800.0],["2021-12-28",11.06,11.259,10.8,10.95,19200.0],["2021-12-29",11.08,11.26,10.575,11.09,16000.0],["2021-12-30",11.34,11.36,10.74,10.99,24700.0],["2021-12-31",11.1,11.68,10.85,11.63,21000.0],["2022-01-03",11.68,11.68,10.893,11.06,23700.0],["2022-01-04",11.19,11.45,11.06,11.06,20900.0],["2022-01-05",11.06,11.2,10.45,10.49,19500.0],["2022-01-06",10.25,10.64,10.02,10.42,19400.0],["2022-01-07",10.53,11.54,10.27,10.6,25900.0],["2022-01-10",10.99,10.99,9.7,10.3,242900.0],["2022-01-11",10.24,10.67,9.6,9.8,31800.0],["2022-01-12",9.95,9.95,9.5,9.6,19900.0],["2022-01-13",9.52,9.74,9.19,9.19,18600.0],["2022-01-14",9.16,9.28,8.75,9.09,22900.0],["2022-01-18",9.0,9.288,8.895,9.05,32300.0],["2022-01-19",9.17,9.32,8.5,8.63,22600.0],["2022-01-20",8.79,9.309,8.35,8.39,35100.0],["2022-01-21",8.21,8.66,8.032,8.12,35600.0],["2022-01-24",7.85,9.299,7.85,8.84,49300.0],["2022-01-25",8.64,9.069,8.35,8.75,26800.0],["2022-01-26",8.73,9.28,8.12,9.1,53000.0],["2022-01-27",9.36,9.36,8.525,8.71,25400.0],["2022-01-28",8.52,9.08,8.33,8.9,22700.0],["2022-01-31",8.78,10.12,8.75,9.83,35800.0],["2022-02-01",9.94,10.64,9.33,9.35,27000.0],["2022-02-02",9.33,9.33,8.599,8.65,24900.0],["2022-02-03",8.61,8.9,8.5,8.75,34500.0],["2022-02-04",8.64,9.075,8.51,8.77,24700.0],["2022-02-07",8.71,9.03,8.5,8.65,16100.0],["2022-02-08",8.69,8.73,8.55,8.65,15600.0],["2022-02-09",8.58,8.86,8.58,8.68,24700.0],["2022-02-10",8.56,8.82,8.56,8.63,23800.0],["2022-02-11",8.984,8.984,8.35,8.6,20000.0],["2022-02-14",8.632,8.632,8.06,8.06,78400.0],["2022-02-15",8.25,8.73,8.25,8.65,26400.0],["2022-02-16",8.7,8.95,8.66,8.92,17300.0],["2022-02-17",8.76,8.885,8.65,8.75,21100.0],["2022-02-18",8.59,8.7,8.361,8.55,17400.0],["2022-02-22",8.42,8.71,8.24,8.25,19500.0],["2022-02-23",8.45,8.61,7.77,7.78,9300.0],["2022-02-24",7.63,8.0,7.423,7.9,19900.0],["2022-02-25",7.555,8.0,7.555,7.74,12400.0],["2022-02-28",7.58,7.9,7.53,7.6,21900.0],["2022-03-01",7.6,7.62,7.05,7.12,33400.0],["2022-03-02",7.17,7.238,7.02,7.12,23100.0],["2022-03-03",7.44,7.739,7.11,7.15,21100.0],["2022-03-04",7.25,7.9,7.151,7.3,36400.0],["2022-03-07",7.35,7.732,7.235,7.45,33900.0],["2022-03-08",7.5,7.911,6.84,7.21,67700.0],["2022-03-09",7.39,8.18,7.36,8.17,28100.0],["2022-03-10",8.07,8.44,7.795,8.1,35600.0],["2022-03-11",8.14,8.35,7.66,7.84,28100.0],["2022-03-14",7.98,7.985,7.0,7.53,29900.0],["2022-03-15",7.945,8.07,7.465,7.98,21800.0],["2022-03-16",7.95,8.54,7.95,8.5,23700.0],["2022-03-17",8.8,8.8,8.352,8.54,20000.0],["2022-03-18",8.49,9.01,8.395,8.86,39000.0],["2022-03-21",8.69,8.92,7.92,8.19,29100.0],["2022-03-22",8.4,8.589,8.15,8.38,23900.0],["2022-03-23",8.13,9.0,8.0,8.75,91400.0],["2022-03-24",8.76,9.44,8.21,8.59,72100.0],["2022-03-25",8.52,8.77,8.0,8.4,57000.0],["2022-03-28",8.4,8.577,8.33,8.4,23700.0],["2022-03-29",8.62,9.2,7.795,8.03,46900.0],["2022-03-30",7.98,8.222,7.8,8.0,23000.0],["2022-03-31",7.92,8.08,7.85,8.03,25300.0],["2022-04-01",8.15,8.159,7.73,7.74,25800.0],["2022-04-04",7.8,7.859,7.3,7.5,47500.0],["2022-04-05",7.225,7.5,7.08,7.3,30900.0],["2022-04-06",7.61,7.61,6.95,7.0,24500.0],["2022-04-07",6.91,7.3,6.63,7.1,51300.0],["2022-04-08",7.19,7.22,6.7,6.73,19700.0],["2022-04-11",6.71,6.88,6.25,6.38,34400.0],["2022-04-12",6.17,6.59,6.13,6.59,22100.0],["2022-04-13",6.82,6.82,6.11,6.32,37200.0],["2022-04-14",6.36,6.5,6.06,6.31,96800.0],["2022-04-18",6.22,6.349,5.66,6.1,56700.0],["2022-04-19",5.79,7.5,5.79,6.58,137700.0],["2022-04-20",6.54,7.24,6.25,6.74,48400.0],["2022-04-21",6.74,6.75,6.285,6.36,29100.0],["2022-04-22",6.39,6.39,6.2,6.28,30800.0],["2022-04-25",6.22,6.387,6.1,6.23,31800.0],["2022-04-26",6.23,6.34,5.96,6.04,74500.0],["2022-04-27",6.09,6.29,5.76,6.0,47700.0],["2022-04-28",6.05,6.66,5.91,6.12,37700.0],["2022-04-29",6.06,6.39,5.75,6.1,80700.0],["2022-05-02",6.12,6.3,5.77,6.05,95400.0],["2022-05-03",5.98,6.19,5.75,5.84,193400.0],["2022-05-04",5.79,6.52,5.79,6.38,74700.0],["2022-05-05",6.23,6.23,5.84,5.97,29400.0],["2022-05-06",5.94,6.07,5.75,5.91,45000.0],["2022-05-09",5.89,6.54,5.75,5.95,35900.0],["2022-05-10",5.95,6.74,5.631,6.56,61200.0],["2022-05-11",6.225,6.435,5.245,5.5,52800.0],["2022-05-12",5.46,6.31,5.008,5.28,67700.0],["2022-05-13",5.35,5.817,4.82,4.83,67700.0],["2022-05-16",4.78,5.23,4.51,4.59,48100.0],["2022-05-17",4.71,5.02,4.605,4.75,35200.0],["2022-05-18",4.63,4.81,4.3,4.34,38500.0],["2022-05-19",4.34,4.6,4.15,4.18,87600.0],["2022-05-20",4.26,4.831,4.215,4.78,34200.0],["2022-05-23",4.78,4.999,4.5,4.64,23600.0],["2022-05-24",4.64,4.999,4.4,4.62,20200.0],["2022-05-25",4.737,4.737,4.551,4.63,14300.0],["2022-05-26",4.79,5.165,4.693,5.07,26400.0],["2022-05-27",5.02,5.175,4.98,5.13,21100.0],["2022-05-31",5.07,5.18,4.92,5.0,18900.0],["2022-06-01",5.03,5.139,4.943,5.0,65700.0],["2022-06-02",4.96,5.14,4.783,5.11,19000.0],["2022-06-03",5.19,5.28,5.055,5.27,22000.0],["2022-06-06",5.36,5.36,5.11,5.14,41700.0],["2022-06-07",5.3,6.34,5.15,6.1,83400.0],["2022-06-08",6.02,6.1,5.631,6.03,47800.0],["2022-06-09",5.88,6.88,5.77,6.68,89200.0],["2022-06-10",6.5,6.94,6.06,6.24,43900.0],["2022-06-13",5.98,6.43,5.85,6.21,36100.0],["2022-06-14",6.19,6.19,5.76,5.91,28200.0],["2022-06-15",5.78,6.18,5.78,6.12,30900.0],["2022-06-16",5.779,5.98,5.24,5.25,52000.0],["2022-06-17",5.25,5.4,4.85,4.97,75600.0],["2022-06-21",5.05,5.6,4.97,5.4,59100.0],["2022-06-22",5.36,5.92,5.04,5.6,52000.0],["2022-06-23",5.68,6.06,5.68,6.06,43400.0],["2022-06-24",6.11,6.485,5.5,5.8,1069000.0],["2022-06-27",5.72,5.94,5.53,5.77,20300.0],["2022-06-28",5.88,5.9,5.39,5.44,170600.0],["2022-06-29",5.38,5.79,5.25,5.61,33400.0],["2022-06-30",5.49,5.758,5.26,5.74,54500.0],["2022-07-01",5.75,6.26,5.6,6.05,89100.0],["2022-07-05",5.95,6.2,5.865,5.95,33000.0],["2022-07-06",5.98,6.5,5.98,6.3,31100.0],["2022-07-07",6.5,7.2,6.31,6.95,50300.0],["2022-07-08",6.86,7.07,6.82,6.82,6000.0],["2022-07-11",6.87,7.21,6.71,7.05,14900.0],["2022-07-12",7.0,7.17,6.71,6.85,65400.0],["2022-07-13",6.85,7.3,6.7,7.2,80000.0],["2022-07-14",7.14,7.88,7.14,7.34,53900.0],["2022-07-15",7.38,7.86,7.37,7.4,39300.0],["2022-07-18",7.41,7.967,7.41,7.68,22200.0],["2022-07-19",7.752,8.393,7.49,8.01,55900.0],["2022-07-20",7.93,8.25,7.5,8.06,28900.0],["2022-07-21",8.21,8.35,7.725,7.9,18500.0],["2022-07-22",7.85,8.372,7.516,8.02,33200.0],["2022-07-25",8.09,8.96,7.875,8.68,44000.0],["2022-07-26",8.51,8.67,8.045,8.15,7500.0],["2022-07-27",8.13,8.5,8.13,8.28,9700.0],["2022-07-28",8.442,8.5,8.076,8.16,7100.0],["2022-07-29",7.92,8.02,7.39,7.39,38300.0],["2022-08-01",7.54,7.91,7.42,7.76,14700.0],["2022-08-02",7.8,7.98,7.61,7.62,5800.0],["2022-08-03",8.05,8.29,7.96,7.96,5800.0],["2022-08-04",8.07,8.3,7.93,8.3,5100.0],["2022-08-05",7.8,7.88,5.41,6.34,73900.0],["2022-08-08",6.27,6.48,6.07,6.175,21700.0],["2022-08-09",6.5,6.5,5.094,5.31,45700.0],["2022-08-10",5.4,5.73,5.037,5.28,35100.0],["2022-08-11",5.33,5.53,5.09,5.22,19300.0],["2022-08-12",5.14,5.49,5.0,5.19,19200.0],["2022-08-15",5.19,5.32,4.905,5.05,72700.0],["2022-08-16",4.99,5.206,4.84,4.98,19900.0],["2022-08-17",4.89,5.16,4.81,4.85,20500.0],["2022-08-18",4.77,4.786,4.5,4.59,17000.0],["2022-08-19",4.56,4.67,4.25,4.38,22500.0],["2022-08-22",4.444,4.5,4.3,4.42,5900.0],["2022-08-23",4.41,4.42,4.3,4.4,20400.0],["2022-08-24",4.39,4.77,4.39,4.54,19300.0],["2022-08-25",4.54,4.72,4.498,4.717,4300.0],["2022-08-26",4.58,4.758,4.42,4.54,5000.0],["2022-08-29",4.69,4.69,4.486,4.56,4100.0],["2022-08-30",4.62,4.7,4.51,4.6,5000.0],["2022-08-31",4.57,4.67,4.45,4.53,5500.0],["2022-09-01",4.25,4.5,4.21,4.37,21400.0],["2022-09-02",4.6,4.6,4.32,4.52,4300.0],["2022-09-06",4.49,4.591,4.27,4.39,7700.0],["2022-09-07",4.325,4.47,4.26,4.47,6600.0],["2022-09-08",4.36,4.51,4.31,4.46,5300.0],["2022-09-09",4.58,4.58,4.37,4.39,4400.0],["2022-09-12",4.46,4.62,4.42,4.575,11000.0],["2022-09-13",4.48,4.63,4.4,4.63,4200.0],["2022-09-14",4.54,4.63,4.52,4.52,13500.0],["2022-09-15",4.55,4.75,4.395,4.74,11000.0],["2022-09-16",4.5,4.73,4.392,4.73,35700.0],["2022-09-19",4.41,4.465,4.32,4.32,3400.0],["2022-09-20",4.325,4.39,4.28,4.39,3600.0],["2022-09-21",4.25,4.378,3.69,3.95,27800.0],["2022-09-22",3.766,3.92,3.469,3.59,7600.0],["2022-09-23",3.5,3.57,3.377,3.433,5800.0],["2022-09-26",3.39,3.39,2.963,3.1,10600.0],["2022-09-27",3.12,3.132,2.65,2.69,15900.0],["2022-09-28",2.77,2.96,2.77,2.83,34000.0],["2022-09-29",2.83,2.91,2.72,2.72,11200.0],["2022-09-30",2.79,2.89,2.68,2.71,61700.0],["2022-10-03",2.8,2.98,2.79,2.8,18900.0],["2022-10-04",2.89,3.12,2.73,2.86,21100.0],["2022-10-05",3.31,3.32,2.83,2.84,16700.0],["2022-10-06",3.23,3.23,2.8,2.8,12000.0],["2022-10-07",2.92,3.103,2.7,2.71,26200.0],["2022-10-10",2.77,2.877,2.57,2.62,19800.0],["2022-10-11",2.63,2.71,2.45,2.45,13100.0],["2022-10-12",2.54,2.81,2.372,2.651,50700.0],["2022-10-13",2.52,2.68,2.4,2.61,21400.0],["2022-10-14",2.66,2.917,2.4,2.43,27000.0],["2022-10-17",2.52,2.68,2.36,2.52,18500.0],["2022-10-18",2.65,2.65,2.495,2.5,8500.0],["2022-10-19",2.48,2.79,2.39,2.39,8300.0],["2022-10-20",2.41,2.53,2.36,2.42,17900.0],["2022-10-21",2.42,2.68,2.4,2.41,58900.0],["2022-10-24",2.43,2.58,2.36,2.36,21500.0],["2022-10-25",2.4,2.492,2.36,2.39,23500.0],["2022-10-26",2.48,2.55,2.41,2.42,26300.0],["2022-10-27",2.524,2.53,2.36,2.52,92500.0],["2022-10-28",2.5,2.6,2.37,2.56,111400.0],["2022-10-31",2.58,2.82,2.412,2.45,22800.0],["2022-11-01",2.6,2.62,2.35,2.44,397900.0],["2022-11-02",2.402,2.589,2.32,2.4,20400.0],["2022-11-03",2.36,2.49,2.355,2.37,56700.0],["2022-11-04",2.48,2.48,2.27,2.33,40000.0],["2022-11-07",2.37,2.408,2.16,2.39,40700.0],["2022-11-08",2.34,2.42,2.15,2.36,28200.0],["2022-11-09",2.33,2.335,2.25,2.29,4500.0],["2022-11-10",2.33,2.346,2.17,2.19,32800.0],["2022-11-11",2.22,2.418,2.17,2.27,31600.0],["2022-11-14",2.3,2.325,2.1,2.1,57800.0],["2022-11-15",2.25,3.09,2.25,2.99,213500.0],["2022-11-16",3.01,4.2,3.01,3.4,1297300.0],["2022-11-17",3.23,3.53,3.0,3.07,121900.0],["2022-11-18",2.98,3.348,2.81,2.94,36700.0],["2022-11-21",2.92,2.92,2.6,2.73,31500.0],["2022-11-22",2.82,2.82,2.55,2.55,30200.0],["2022-11-23",2.6,3.85,2.5,3.4,408900.0],["2022-11-25",3.78,3.849,3.005,3.04,969000.0],["2022-11-28",2.81,2.95,2.655,2.9,196600.0],["2022-11-29",2.93,2.93,2.74,2.89,106100.0],["2022-11-30",2.83,2.9,2.672,2.7,89100.0],["2022-12-01",2.71,2.815,2.61,2.625,98300.0],["2022-12-02",2.59,2.679,2.41,2.49,68600.0],["2022-12-05",2.49,2.49,2.3,2.43,38900.0],["2022-12-06",2.44,2.567,2.3,2.41,43600.0],["2022-12-07",2.35,2.37,2.25,2.3,35400.0],["2022-12-08",2.33,2.76,2.26,2.57,163000.0],["2022-12-09",2.7,2.989,2.65,2.73,185600.0],["2022-12-12",2.86,2.889,2.65,2.72,48300.0],["2022-12-13",2.74,2.85,2.66,2.66,37200.0],["2022-12-14",2.63,2.74,2.52,2.52,27300.0],["2022-12-15",2.52,2.54,2.4,2.48,35800.0],["2022-12-16",2.44,2.52,2.4,2.47,22600.0],["2022-12-19",2.44,2.494,2.37,2.39,21200.0],["2022-12-20",2.36,2.48,2.35,2.42,18100.0],["2022-12-21",2.44,2.45,2.381,2.44,40200.0],["2022-12-22",2.44,2.45,2.36,2.45,20200.0],["2022-12-23",2.39,2.45,2.39,2.45,17500.0],["2022-12-27",2.41,2.44,2.37,2.38,20900.0],["2022-12-28",2.39,2.45,2.36,2.39,21400.0],["2022-12-29",2.33,2.57,2.33,2.42,62800.0],["2022-12-30",2.38,2.474,2.38,2.4,17700.0],["2023-01-03",2.45,2.5,2.422,2.46,38800.0],["2023-01-04",2.46,2.5,2.43,2.49,24600.0],["2023-01-05",2.446,2.5,2.43,2.44,5000.0],["2023-01-06",2.491,2.5,2.39,2.48,10500.0],["2023-01-09",2.5,2.88,2.47,2.76,243700.0],["2023-01-10",2.83,2.9,2.73,2.9,30000.0],["2023-01-11",2.86,2.95,2.787,2.81,27500.0],["2023-01-12",2.82,2.885,2.76,2.84,9700.0],["2023-01-13",2.78,2.9,2.78,2.89,19600.0],["2023-01-17",2.87,2.9,2.82,2.85,9600.0],["2023-01-18",2.88,2.88,2.8,2.84,13600.0],["2023-01-19",2.8,2.89,2.68,2.68,8700.0],["2023-01-20",2.79,2.86,2.68,2.86,2400.0],["2023-01-23",2.82,2.94,2.7,2.84,27700.0],["2023-01-24",2.829,2.91,2.8,2.84,6600.0],["2023-01-25",2.85,2.89,2.704,2.83,6800.0],["2023-01-26",2.82,2.9,2.72,2.8,14200.0],["2023-01-27",2.721,2.872,2.721,2.77,11000.0],["2023-01-30",2.77,2.86,2.7,2.77,10200.0],["2023-01-31",2.79,2.86,2.701,2.84,4200.0],["2023-02-01",2.86,2.88,2.78,2.84,19100.0],["2023-02-02",2.88,3.0,2.82,2.87,27500.0],["2023-02-03",2.87,3.0,2.81,2.81,15300.0],["2023-02-06",2.84,2.99,2.77,2.82,15800.0],["2023-02-07",2.78,2.87,2.775,2.81,9600.0],["2023-02-08",2.81,2.89,2.56,2.73,36500.0],["2023-02-09",2.51,2.709,2.485,2.55,45900.0],["2023-02-10",2.555,2.63,2.46,2.535,12800.0],["2023-02-13",2.57,2.59,2.448,2.56,10300.0],["2023-02-14",2.52,2.649,2.46,2.48,4200.0],["2023-02-15",2.48,2.62,2.48,2.52,24300.0],["2023-02-16",2.58,2.6,2.54,2.54,4000.0],["2023-02-17",2.56,2.61,2.56,2.6,5600.0],["2023-02-21",2.61,2.87,2.49,2.83,23700.0],["2023-02-22",2.79,2.9,2.68,2.76,8100.0],["2023-02-23",2.69,2.85,2.67,2.7,4500.0],["2023-02-24",2.67,2.735,2.57,2.66,9900.0],["2023-02-27",2.64,2.69,2.55,2.59,8500.0],["2023-02-28",2.6,2.633,2.53,2.55,18700.0],["2023-03-01",2.51,2.6,2.51,2.55,19700.0],["2023-03-02",2.28,2.569,2.28,2.36,27700.0],["2023-03-03",2.36,2.4,2.357,2.39,15700.0],["2023-03-06",2.42,2.532,2.38,2.517,6300.0],["2023-03-07",2.49,2.559,2.39,2.46,6900.0],["2023-03-08",2.38,2.57,2.38,2.44,1600.0],["2023-03-09",2.5,2.56,2.42,2.42,10400.0],["2023-03-10",2.4,2.43,2.4,2.43,2900.0],["2023-03-13",2.38,2.43,2.369,2.38,8200.0],["2023-03-14",2.4,2.4,2.36,2.4,28900.0],["2023-03-15",2.36,2.385,2.24,2.37,9500.0],["2023-03-16",2.27,2.36,2.24,2.36,3900.0],["2023-03-17",2.37,2.37,2.26,2.26,17100.0],["2023-03-20",2.26,2.62,2.039,2.35,90400.0],["2023-03-21",2.28,2.489,2.09,2.3,70600.0],["2023-03-22",2.3,2.3,2.15,2.235,48400.0],["2023-03-23",2.213,2.28,2.21,2.25,94200.0],["2023-03-24",2.26,2.26,2.16,2.23,12800.0],["2023-03-27",2.27,2.31,2.16,2.304,28700.0],["2023-03-28",2.28,2.29,2.18,2.25,4400.0],["2023-03-29",2.3,2.575,2.25,2.43,29500.0],["2023-03-30",2.35,2.57,2.35,2.42,3400.0],["2023-03-31",2.46,2.46,2.35,2.43,10000.0],["2023-04-03",2.35,2.44,2.32,2.39,121400.0],["2023-04-04",2.41,2.44,2.36,2.36,2400.0],["2023-04-05",2.34,2.392,2.27,2.36,2300.0],["2023-04-06",2.429,2.68,2.38,2.44,45200.0],["2023-04-10",2.4,2.52,2.36,2.38,21900.0],["2023-04-11",2.39,2.54,2.39,2.54,5600.0],["2023-04-12",2.53,2.54,2.47,2.47,1100.0],["2023-04-13",2.35,2.54,2.35,2.45,18800.0],["2023-04-14",2.49,2.51,2.43,2.43,4100.0],["2023-04-17",2.53,2.53,2.52,2.53,1600.0],["2023-04-18",2.54,2.54,2.465,2.465,1100.0],["2023-04-19",2.44,2.52,2.43,2.47,3400.0],["2023-04-20",2.45,2.5,2.45,2.45,4100.0],["2023-04-21",2.46,2.485,2.43,2.43,1000.0],["2023-04-24",2.49,2.5,2.44,2.5,2200.0],["2023-04-25",2.49,2.51,2.45,2.48,3200.0],["2023-04-26",2.5,2.55,2.47,2.54,12200.0],["2023-04-27",2.55,2.55,2.48,2.48,1200.0],["2023-04-28",2.54,2.55,2.461,2.54,4100.0],["2023-05-01",2.54,2.72,2.54,2.57,14200.0],["2023-05-02",2.55,2.63,2.46,2.63,5700.0],["2023-05-03",2.62,2.64,2.535,2.55,4600.0],["2023-05-04",2.63,2.64,2.56,2.56,3800.0],["2023-05-05",2.61,2.79,2.538,2.79,11400.0],["2023-05-08",2.762,2.84,2.701,2.801,6000.0],["2023-05-09",2.76,2.89,2.76,2.89,5100.0],["2023-05-10",2.89,3.03,2.852,2.87,9600.0],["2023-05-11",2.92,3.01,2.88,2.9,3100.0],["2023-05-12",3.01,3.02,2.817,2.93,8200.0],["2023-05-15",2.91,2.93,2.805,2.912,2500.0],["2023-05-16",2.91,3.923,2.91,3.48,208100.0],["2023-05-17",3.63,3.789,3.12,3.24,38500.0],["2023-05-18",3.09,3.37,3.04,3.15,63000.0],["2023-05-19",3.2,3.23,3.04,3.12,18100.0],["2023-05-22",3.11,3.18,2.938,3.18,17400.0],["2023-05-23",3.16,3.22,3.048,3.17,14500.0],["2023-05-24",3.15,3.35,3.1,3.13,12700.0],["2023-05-25",3.18,3.36,3.058,3.1,7200.0],["2023-05-26",3.033,3.15,3.033,3.1,3000.0],["2023-05-30",3.05,3.16,2.951,3.0,5500.0],["2023-05-31",3.01,3.16,2.993,3.01,6200.0],["2023-06-01",3.06,3.15,3.04,3.15,2200.0],["2023-06-02",3.1,3.17,3.067,3.09,5300.0],["2023-06-05",3.04,3.19,3.03,3.13,4900.0],["2023-06-06",3.11,3.19,3.07,3.19,5000.0],["2023-06-07",3.082,3.17,3.082,3.15,1300.0],["2023-06-08",3.11,3.19,3.08,3.19,4000.0],["2023-06-09",3.12,3.19,3.12,3.13,2900.0],["2023-06-12",3.11,3.23,3.1,3.23,13000.0],["2023-06-13",3.15,3.471,2.94,2.96,53500.0],["2023-06-14",3.01,3.16,2.98,3.05,16200.0],["2023-06-15",3.17,3.22,3.05,3.22,5700.0],["2023-06-16",3.22,3.319,3.22,3.25,7900.0],["2023-06-20",3.23,3.26,3.089,3.25,6600.0],["2023-06-21",3.19,3.27,3.02,3.14,15300.0],["2023-06-22",3.145,3.21,3.031,3.085,4300.0],["2023-06-23",3.11,3.209,3.03,3.11,9200.0],["2023-06-26",3.11,3.11,2.96,2.96,11400.0],["2023-06-27",3.0,3.04,2.98,2.98,1000.0],["2023-06-28",2.95,3.025,2.7,2.72,16300.0],["2023-06-29",2.77,2.775,2.71,2.75,6100.0],["2023-06-30",2.88,2.924,2.6,2.9,20800.0],["2023-07-03",2.97,3.043,2.64,2.93,5100.0],["2023-07-05",2.84,2.99,2.67,2.68,16500.0],["2023-07-06",2.64,2.824,2.64,2.665,7500.0],["2023-07-07",2.96,2.96,2.672,2.83,68200.0],["2023-07-10",2.84,2.885,2.8,2.81,16800.0],["2023-07-11",2.89,3.0,2.81,2.82,38500.0],["2023-07-12",2.79,2.97,2.79,2.82,22300.0],["2023-07-13",2.8,2.967,2.79,2.81,24800.0],["2023-07-14",2.966,2.989,2.7,2.7,9800.0],["2023-07-17",2.68,2.819,2.68,2.71,7600.0],["2023-07-18",2.822,2.822,2.65,2.695,24300.0],["2023-07-19",2.719,2.753,2.6,2.61,45500.0],["2023-07-20",2.61,2.7,2.5,2.51,16000.0],["2023-07-21",2.58,2.71,2.5,2.51,32400.0],["2023-07-24",2.55,2.63,2.5,2.589,22700.0],["2023-07-25",2.58,2.646,2.4,2.42,30200.0],["2023-07-26",2.47,2.5,2.37,2.4,22200.0],["2023-07-27",2.31,2.41,2.3,2.35,11100.0],["2023-07-28",2.4,2.48,2.35,2.41,4300.0],["2023-07-31",2.59,2.59,2.44,2.46,18600.0],["2023-08-01",2.43,2.56,2.4,2.5,7700.0],["2023-08-02",2.43,2.6,2.43,2.51,7800.0],["2023-08-03",2.6,2.6,2.451,2.46,8300.0],["2023-08-04",2.51,2.58,2.4,2.51,10900.0],["2023-08-07",2.5,2.95,2.5,2.73,95500.0],["2023-08-08",2.77,2.901,2.712,2.77,31900.0],["2023-08-09",2.73,2.75,2.53,2.57,17100.0],["2023-08-10",2.59,2.653,2.49,2.63,4600.0],["2023-08-11",2.64,2.64,2.41,2.56,26600.0],["2023-08-14",2.49,2.63,2.49,2.51,8600.0],["2023-08-15",2.53,2.53,2.41,2.5,6000.0],["2023-08-16",2.55,2.56,2.52,2.52,1500.0],["2023-08-17",2.52,2.66,2.485,2.534,2600.0],["2023-08-18",2.54,2.69,2.54,2.69,4200.0],["2023-08-21",2.63,2.69,2.48,2.56,12900.0],["2023-08-22",2.585,2.594,2.5,2.55,1900.0],["2023-08-23",2.55,2.69,2.47,2.582,1700.0],["2023-08-24",2.52,2.63,2.45,2.54,3100.0],["2023-08-25",2.54,2.7,2.54,2.576,6800.0],["2023-08-28",2.65,2.723,2.5,2.5,9500.0],["2023-08-29",2.54,2.71,2.43,2.6,7500.0],["2023-08-30",2.55,2.64,2.548,2.6,1900.0],["2023-08-31",2.58,2.66,2.5,2.52,6400.0],["2023-09-01",2.6,2.61,2.53,2.55,3400.0],["2023-09-05",2.52,2.65,2.41,2.485,10200.0],["2023-09-06",2.41,2.62,2.37,2.53,11500.0],["2023-09-07",2.37,2.6,2.046,2.4,47600.0],["2023-09-08",2.38,2.47,2.38,2.39,6600.0],["2023-09-11",2.37,2.476,2.33,2.33,9600.0],["2023-09-12",2.3,2.47,2.3,2.33,11800.0],["2023-09-13",2.39,2.455,2.33,2.34,7000.0],["2023-09-14",2.3,2.37,2.3,2.37,5800.0],["2023-09-15",2.32,2.51,2.26,2.43,15900.0],["2023-09-18",2.3,2.44,2.3,2.35,10100.0],["2023-09-19",2.3,2.489,2.3,2.36,10300.0],["2023-09-20",2.42,2.45,2.33,2.33,3500.0],["2023-09-21",2.3,2.42,2.22,2.42,13100.0],["2023-09-22",2.4,2.4,2.305,2.35,2100.0],["2023-09-25",2.29,2.363,2.22,2.24,4000.0],["2023-09-26",2.29,2.5,2.16,2.38,23300.0],["2023-09-27",2.7,2.7,2.41,2.53,25200.0],["2023-09-28",2.49,2.618,2.45,2.45,3300.0],["2023-09-29",2.43,2.54,2.42,2.42,5000.0],["2023-10-02",2.4,2.5,2.28,2.39,17600.0],["2023-10-03",2.12,2.3,2.12,2.21,17600.0],["2023-10-04",2.34,2.414,1.94,2.19,18200.0],["2023-10-05",2.16,2.305,2.04,2.07,10600.0],["2023-10-06",2.15,2.201,2.051,2.11,3600.0],["2023-10-09",2.05,2.05,1.93,2.04,6700.0],["2023-10-10",2.09,2.17,1.97,2.11,8500.0],["2023-10-11",2.05,2.15,1.97,1.97,6800.0],["2023-10-12",1.94,2.044,1.85,1.88,6600.0],["2023-10-13",2.068,2.068,1.85,1.88,9800.0],["2023-10-16",1.84,2.04,1.76,1.84,21500.0],["2023-10-17",1.78,1.84,1.68,1.68,85600.0],["2023-10-18",1.89,1.9,1.687,1.77,25500.0],["2023-10-19",1.83,1.837,1.68,1.71,24900.0],["2023-10-20",1.65,1.727,1.33,1.62,30200.0],["2023-10-23",1.649,1.75,1.461,1.614,4300.0],["2023-10-24",1.54,1.68,1.54,1.64,4200.0],["2023-10-25",1.64,1.64,1.38,1.59,15400.0],["2023-10-26",1.63,1.638,1.52,1.56,6400.0],["2023-10-27",1.62,1.62,1.5,1.51,1300.0],["2023-10-30",1.592,1.77,1.53,1.612,8300.0],["2023-10-31",1.65,1.729,1.6,1.71,4200.0],["2023-11-01",1.699,1.73,1.59,1.73,2300.0],["2023-11-02",1.61,1.74,1.61,1.681,3800.0],["2023-11-03",1.74,1.74,1.69,1.69,2800.0],["2023-11-06",1.74,1.89,1.739,1.75,23200.0],["2023-11-07",1.74,1.858,1.59,1.59,7900.0],["2023-11-08",1.62,1.655,1.6,1.6,3700.0],["2023-11-09",1.63,1.63,1.5,1.5,8500.0],["2023-11-10",1.54,1.54,1.41,1.45,12600.0],["2023-11-13",1.59,1.59,1.45,1.46,11000.0],["2023-11-14",1.56,1.83,1.52,1.7,72600.0],["2023-11-15",1.78,1.78,1.545,1.545,41500.0],["2023-11-16",1.73,1.73,1.5,1.6,23400.0],["2023-11-17",1.58,1.74,1.57,1.572,22500.0],["2023-11-20",1.6,1.747,1.52,1.56,36500.0],["2023-11-21",1.62,1.72,1.54,1.55,16700.0],["2023-11-22",1.56,1.65,1.55,1.56,8300.0],["2023-11-24",1.57,1.615,1.55,1.56,2300.0],["2023-11-27",1.6,1.66,1.54,1.58,281300.0],["2023-11-28",1.64,1.66,1.55,1.58,12200.0],["2023-11-29",1.55,1.61,1.52,1.52,23200.0],["2023-11-30",1.52,2.16,1.51,1.84,195500.0],["2023-12-01",1.95,2.35,1.84,1.93,242800.0],["2023-12-04",1.95,1.95,1.54,1.81,102100.0],["2023-12-05",1.9,1.93,1.75,1.84,15900.0],["2023-12-06",1.8,1.91,1.65,1.695,59900.0],["2023-12-07",1.81,1.81,1.61,1.65,28300.0],["2023-12-08",1.61,1.7,1.59,1.59,29900.0],["2023-12-11",1.69,1.69,1.6,1.66,29000.0],["2023-12-12",1.6,1.66,1.56,1.57,38800.0],["2023-12-13",1.55,1.616,1.55,1.57,25900.0],["2023-12-14",1.61,1.701,1.516,1.58,43700.0],["2023-12-15",1.65,1.65,1.55,1.55,44000.0],["2023-12-18",1.55,1.64,1.54,1.54,15000.0],["2023-12-19",1.54,1.78,1.54,1.67,400400.0],["2023-12-20",1.66,1.81,1.65,1.77,134700.0],["2023-12-21",1.79,1.82,1.68,1.73,40900.0],["2023-12-22",1.74,1.75,1.65,1.7,35200.0],["2023-12-26",1.705,1.8,1.66,1.78,17500.0],["2023-12-27",1.82,2.18,1.79,2.0,430300.0],["2023-12-28",2.0,2.14,2.0,2.03,71800.0],["2023-12-29",2.02,2.041,1.92,1.99,26100.0],["2024-01-02",1.91,1.98,1.85,1.97,32000.0],["2024-01-03",1.9,1.99,1.871,1.92,18000.0],["2024-01-04",1.94,1.94,1.86,1.89,4400.0],["2024-01-05",1.9,2.0,1.89,1.91,21000.0],["2024-01-08",1.91,1.94,1.865,1.92,21700.0],["2024-01-09",1.97,2.2,1.8,2.0,119100.0],["2024-01-10",2.09,2.2,1.96,2.0,64800.0],["2024-01-11",1.96,2.082,1.96,2.03,32400.0],["2024-01-12",2.0,2.05,1.94,2.0,19700.0],["2024-01-16",2.01,2.092,1.97,2.035,23100.0],["2024-01-17",2.03,2.4,2.01,2.27,122800.0],["2024-01-18",2.38,2.38,2.01,2.06,73200.0],["2024-01-19",2.04,2.09,1.924,1.98,25000.0],["2024-01-22",1.97,2.032,1.93,1.96,27300.0],["2024-01-23",2.02,2.1,1.93,1.93,20300.0],["2024-01-24",1.98,2.015,1.85,1.93,37000.0],["2024-01-25",1.89,2.0,1.8,1.93,41700.0],["2024-01-26",1.8,2.0,1.8,1.95,7800.0],["2024-01-29",2.0,2.38,1.993,2.29,299800.0],["2024-01-30",2.33,2.389,2.26,2.3,34300.0],["2024-01-31",2.26,2.38,2.14,2.15,26300.0],["2024-02-01",2.14,2.25,2.0,2.13,12400.0],["2024-02-02",2.12,2.16,2.01,2.11,6900.0],["2024-02-05",2.11,2.11,1.92,2.04,11900.0],["2024-02-06",1.95,2.135,1.921,2.01,48100.0],["2024-02-07",1.93,2.09,1.93,1.96,27900.0],["2024-02-08",1.93,2.04,1.93,2.0,8400.0],["2024-02-09",1.98,2.094,1.98,2.07,26400.0],["2024-02-12",2.1,2.15,2.082,2.1,22400.0],["2024-02-13",2.05,2.14,2.04,2.14,9500.0],["2024-02-14",2.12,2.13,2.068,2.13,7200.0],["2024-02-15",2.11,2.179,2.07,2.16,14000.0],["2024-02-16",2.16,2.18,2.1,2.14,15700.0],["2024-02-20",2.16,2.16,2.06,2.11,6500.0],["2024-02-21",2.04,2.09,1.991,2.02,21800.0],["2024-02-22",2.01,2.09,1.98,1.98,10300.0],["2024-02-23",2.02,2.06,2.01,2.05,5000.0],["2024-02-26",2.0,2.04,1.95,1.95,17900.0],["2024-02-27",2.07,2.078,1.97,1.97,15100.0],["2024-02-28",1.95,2.03,1.761,1.88,51100.0],["2024-02-29",1.92,2.29,1.902,2.25,46100.0],["2024-03-01",2.22,2.27,1.99,2.02,42200.0],["2024-03-04",2.02,2.022,1.85,1.9,48900.0],["2024-03-05",1.93,2.01,1.88,1.95,22300.0],["2024-03-06",1.93,1.98,1.85,1.974,14600.0],["2024-03-07",1.95,1.98,1.9,1.96,5200.0],["2024-03-08",1.91,1.97,1.9,1.9,22000.0],["2024-03-11",1.89,1.94,1.838,1.85,22800.0],["2024-03-12",1.85,1.934,1.8,1.81,32300.0],["2024-03-13",1.83,1.9,1.75,1.77,45600.0],["2024-03-14",1.84,1.84,1.7,1.72,10600.0],["2024-03-15",1.74,1.808,1.61,1.62,74400.0],["2024-03-18",1.91,2.05,1.75,1.77,197700.0],["2024-03-19",1.7,1.72,1.51,1.54,121000.0],["2024-03-20",1.69,1.74,1.51,1.61,99600.0],["2024-03-21",1.64,1.88,1.56,1.67,180100.0],["2024-03-22",1.62,1.67,1.57,1.61,40000.0],["2024-03-25",1.64,1.679,1.42,1.42,81000.0],["2024-03-26",1.47,1.56,1.44,1.54,48200.0],["2024-03-27",1.57,1.578,1.46,1.56,47600.0],["2024-03-28",1.57,1.649,1.52,1.59,26100.0],["2024-04-01",1.62,1.64,1.43,1.57,82800.0],["2024-04-02",1.48,1.55,1.48,1.51,45200.0],["2024-04-03",1.48,1.58,1.48,1.55,20300.0],["2024-04-04",1.58,1.6,1.42,1.52,52200.0],["2024-04-05",1.47,1.526,1.42,1.5,22000.0],["2024-04-08",1.51,1.525,1.429,1.486,20700.0],["2024-04-09",1.46,1.543,1.45,1.5,22700.0],["2024-04-10",1.49,1.51,1.45,1.47,10600.0],["2024-04-11",1.5,1.51,1.436,1.485,22200.0],["2024-04-12",1.48,1.538,1.45,1.48,20700.0],["2024-04-15",1.42,1.47,1.42,1.43,19400.0],["2024-04-16",1.43,1.445,1.3,1.436,69400.0],["2024-04-17",1.43,1.45,1.398,1.4,3800.0],["2024-04-18",1.4,1.45,1.363,1.429,8500.0],["2024-04-19",1.42,1.43,1.35,1.37,6600.0],["2024-04-22",1.38,1.42,1.33,1.4,6100.0],["2024-04-23",1.41,1.41,1.36,1.4,11200.0],["2024-04-24",1.37,1.41,1.37,1.38,2600.0],["2024-04-25",1.358,1.41,1.358,1.41,17200.0],["2024-04-26",1.41,1.413,1.385,1.412,3500.0],["2024-04-29",1.411,1.42,1.35,1.41,10100.0],["2024-04-30",1.41,1.41,1.344,1.385,7700.0],["2024-05-01",1.319,1.4,1.319,1.36,23700.0],["2024-05-02",1.35,1.4,1.35,1.385,16700.0],["2024-05-03",1.38,1.42,1.361,1.4,10400.0],["2024-05-06",1.4,1.41,1.38,1.38,14800.0],["2024-05-07",1.38,1.42,1.36,1.36,22800.0],["2024-05-08",1.37,1.4,1.35,1.4,10800.0],["2024-05-09",1.4,1.41,1.37,1.41,15200.0],["2024-05-10",1.4,1.58,1.38,1.57,89000.0],["2024-05-13",1.58,1.68,1.49,1.64,190800.0],["2024-05-14",1.63,2.0,1.63,1.76,351300.0],["2024-05-15",1.76,1.99,1.673,1.91,144800.0],["2024-05-16",1.92,1.94,1.78,1.89,76900.0],["2024-05-17",1.89,1.933,1.831,1.88,31300.0],["2024-05-20",1.88,1.892,1.8,1.87,33200.0],["2024-05-21",1.84,1.99,1.831,1.9,152600.0],["2024-05-22",1.89,1.971,1.8,1.87,40400.0],["2024-05-23",1.88,2.0,1.82,2.0,68900.0],["2024-05-24",1.99,1.99,1.86,1.86,37700.0],["2024-05-28",1.89,1.98,1.878,1.935,16700.0],["2024-05-29",1.93,1.97,1.862,1.91,13400.0],["2024-05-30",1.95,2.0,1.897,1.92,45400.0],["2024-05-31",1.94,1.98,1.92,1.95,25000.0],["2024-06-03",1.92,1.98,1.92,1.97,57700.0],["2024-06-04",1.93,1.98,1.92,1.96,21500.0],["2024-06-05",1.94,2.1,1.94,2.05,67700.0],["2024-06-06",2.04,2.08,2.0,2.04,12400.0],["2024-06-07",2.04,2.07,2.01,2.02,17000.0],["2024-06-10",2.05,2.05,1.99,1.99,11100.0],["2024-06-11",2.0,2.03,1.96,2.02,10500.0],["2024-06-12",2.04,2.05,1.97,1.97,9600.0],["2024-06-13",1.96,2.0,1.948,1.98,13400.0],["2024-06-14",1.95,1.96,1.89,1.96,44500.0],["2024-06-17",1.97,2.06,1.93,2.04,33500.0],["2024-06-18",1.98,1.99,1.866,1.92,22800.0],["2024-06-20",1.93,1.97,1.86,1.96,25700.0],["2024-06-21",1.95,1.97,1.87,1.96,36500.0],["2024-06-24",1.94,1.95,1.9,1.9,15800.0],["2024-06-25",1.873,1.93,1.87,1.89,6600.0],["2024-06-26",1.86,1.87,1.81,1.86,24400.0],["2024-06-27",1.85,1.89,1.82,1.85,9600.0],["2024-06-28",1.88,1.88,1.82,1.82,17900.0],["2024-07-01",1.81,1.83,1.8,1.81,6200.0],["2024-07-02",1.8,1.863,1.71,1.78,18100.0],["2024-07-03",1.76,1.81,1.751,1.81,7400.0],["2024-07-05",1.78,1.78,1.71,1.74,15500.0],["2024-07-08",1.75,1.87,1.75,1.775,11200.0],["2024-07-09",1.79,1.89,1.76,1.89,24900.0],["2024-07-10",1.89,1.89,1.825,1.86,16600.0],["2024-07-11",1.86,1.97,1.86,1.935,14700.0],["2024-07-12",1.94,1.965,1.9,1.93,8900.0],["2024-07-15",1.97,1.985,1.955,1.98,21500.0],["2024-07-16",1.99,2.21,1.97,2.16,90300.0],["2024-07-17",2.1,2.15,2.01,2.05,26800.0],["2024-07-18",2.07,2.1,1.93,1.93,29400.0],["2024-07-19",2.0,2.005,1.96,1.96,5300.0],["2024-07-22",1.98,1.98,1.81,1.92,40500.0],["2024-07-23",1.88,2.0,1.85,1.99,102700.0],["2024-07-24",1.96,2.0,1.96,1.96,8100.0],["2024-07-25",1.95,2.05,1.94,2.03,45400.0],["2024-07-26",2.01,2.04,2.0,2.01,12500.0],["2024-07-29",2.0,2.05,1.971,1.99,9000.0],["2024-07-30",1.962,2.03,1.962,1.99,25600.0],["2024-07-31",2.02,2.02,1.9,1.95,11300.0],["2024-08-01",1.96,2.04,1.96,2.01,26000.0],["2024-08-02",2.04,2.12,2.01,2.04,44400.0],["2024-08-05",1.96,2.6,1.78,2.4,407700.0],["2024-08-06",2.4,2.526,2.24,2.4,164500.0],["2024-08-07",2.42,2.617,2.42,2.45,66100.0],["2024-08-08",2.43,2.78,2.43,2.76,79600.0],["2024-08-09",2.81,3.46,2.68,3.38,404000.0],["2024-08-12",3.6,3.71,3.15,3.36,288800.0],["2024-08-13",3.42,3.452,2.86,3.045,145900.0],["2024-08-14",3.0,3.0,2.75,2.86,58600.0],["2024-08-15",2.86,3.0,2.79,2.83,59500.0],["2024-08-16",2.76,3.21,2.6,3.14,143300.0],["2024-08-19",3.14,3.362,3.14,3.2,48000.0],["2024-08-20",3.19,3.21,2.9,3.01,91300.0],["2024-08-21",2.96,3.11,2.96,3.07,19200.0],["2024-08-22",3.13,3.238,3.02,3.05,28600.0],["2024-08-23",3.06,3.2,2.99,3.12,13500.0],["2024-08-26",3.12,3.29,3.01,3.08,23500.0],["2024-08-27",3.11,3.23,2.931,3.0,19000.0],["2024-08-28",2.96,2.97,2.71,2.89,63600.0],["2024-08-29",2.96,3.13,2.81,2.99,48100.0],["2024-08-30",2.96,3.08,2.91,2.98,19400.0],["2024-09-03",2.87,2.95,2.846,2.9,21600.0],["2024-09-04",2.86,3.03,2.85,2.95,35200.0],["2024-09-05",2.97,3.42,2.97,3.42,70500.0],["2024-09-06",3.48,3.521,3.07,3.14,62000.0],["2024-09-09",3.08,3.28,3.06,3.08,112200.0],["2024-09-10",3.13,3.21,2.814,2.95,69700.0],["2024-09-11",2.95,3.1,2.84,3.03,44100.0],["2024-09-12",2.98,3.1,2.941,3.01,17700.0],["2024-09-13",3.0,3.1,2.91,2.96,32500.0],["2024-09-16",2.98,3.05,2.88,2.93,24100.0],["2024-09-17",2.92,2.97,2.77,2.77,24100.0],["2024-09-18",2.76,2.91,2.76,2.84,44900.0],["2024-09-19",2.89,2.919,2.76,2.85,21700.0],["2024-09-20",2.77,2.98,2.75,2.96,34300.0],["2024-09-23",2.97,3.14,2.89,3.1,33300.0],["2024-09-24",3.11,3.14,3.02,3.04,11700.0],["2024-09-25",3.05,3.09,2.9,2.98,20700.0],["2024-09-26",2.96,3.14,2.957,3.14,25500.0],["2024-09-27",3.18,3.18,3.01,3.14,44500.0],["2024-09-30",3.03,3.119,2.978,3.09,24500.0],["2024-10-01",2.97,3.04,2.85,2.85,50100.0],["2024-10-02",2.89,2.98,2.84,2.87,13000.0],["2024-10-03",2.87,3.01,2.84,2.96,14300.0],["2024-10-04",2.95,3.03,2.89,3.0,15500.0],["2024-10-07",2.96,2.99,2.79,2.94,15700.0],["2024-10-08",2.93,2.975,2.74,2.75,24200.0],["2024-10-09",2.78,2.888,2.641,2.72,25900.0],["2024-10-10",2.76,2.76,2.65,2.7,9900.0],["2024-10-11",2.75,2.76,2.65,2.65,4500.0],["2024-10-14",2.7,2.83,2.64,2.7,14700.0],["2024-10-15",2.73,2.81,2.641,2.7,29400.0],["2024-10-16",2.7,2.81,2.65,2.81,24800.0],["2024-10-17",2.77,2.82,2.71,2.72,10000.0],["2024-10-18",2.78,2.95,2.78,2.88,13000.0],["2024-10-21",2.94,2.979,2.79,2.8,17700.0],["2024-10-22",2.81,2.84,2.77,2.83,4000.0],["2024-10-23",2.83,2.876,2.712,2.739,8000.0],["2024-10-24",2.74,2.84,2.71,2.84,6200.0],["2024-10-25",2.74,2.808,2.651,2.69,10500.0],["2024-10-28",2.7,2.87,2.61,2.61,14600.0],["2024-10-29",2.63,2.63,2.55,2.59,16700.0],["2024-10-30",2.55,2.59,2.48,2.51,13900.0],["2024-10-31",2.52,2.588,2.4,2.43,20700.0],["2024-11-01",2.39,2.57,2.38,2.57,49100.0],["2024-11-04",2.58,2.62,2.415,2.47,9500.0],["2024-11-05",2.47,2.58,2.45,2.46,8400.0],["2024-11-06",2.38,2.523,2.38,2.523,5600.0],["2024-11-07",2.5,2.69,2.43,2.6,25700.0],["2024-11-08",2.63,2.9,2.63,2.85,20900.0],["2024-11-11",2.87,3.1,2.854,2.97,47000.0],["2024-11-12",2.9,2.9,2.62,2.79,45400.0],["2024-11-13",2.92,2.97,2.7,2.75,28900.0],["2024-11-14",2.72,2.94,2.72,2.9,34000.0],["2024-11-15",2.92,3.084,2.77,2.98,43200.0],["2024-11-18",3.06,3.08,2.78,3.0,45400.0],["2024-11-19",3.0,3.55,2.94,3.53,94100.0],["2024-11-20",3.79,4.23,3.3,4.2,771100.0],["2024-11-21",4.72,4.83,3.85,3.92,153700.0],["2024-11-22",3.95,4.42,3.912,4.1,120400.0],["2024-11-25",4.21,4.37,4.02,4.05,54900.0],["2024-11-26",4.07,4.262,3.9,3.94,47200.0],["2024-11-27",3.94,3.97,3.802,3.84,23800.0],["2024-11-29",3.88,4.0,3.72,3.97,22800.0],["2024-12-02",4.48,4.49,3.89,4.19,94600.0],["2024-12-03",4.47,4.95,4.3,4.7,229400.0],["2024-12-04",4.75,4.832,4.48,4.49,124700.0],["2024-12-05",4.5,4.77,4.42,4.42,25300.0],["2024-12-06",4.44,4.71,4.44,4.55,52100.0],["2024-12-09",4.67,4.73,4.4,4.42,65600.0],["2024-12-10",4.5,4.575,4.23,4.23,55800.0],["2024-12-11",4.23,5.25,4.23,5.115,438100.0],["2024-12-12",5.49,6.21,5.21,5.73,706700.0],["2024-12-13",6.0,6.19,5.73,5.775,249700.0],["2024-12-16",6.18,6.22,5.845,6.0,316600.0],["2024-12-17",6.02,6.12,5.6,5.8,197100.0],["2024-12-18",5.88,5.96,5.35,5.52,225600.0],["2024-12-19",5.6,5.6,4.71,4.71,166400.0],["2024-12-20",4.72,5.18,4.72,5.15,79200.0],["2024-12-23",5.19,5.41,4.785,4.95,89500.0],["2024-12-24",5.1,5.3,4.68,5.02,65800.0],["2024-12-26",5.06,5.39,4.697,5.04,127500.0],["2024-12-27",5.0,5.195,4.56,4.71,107900.0],["2024-12-30",4.75,4.988,4.09,4.28,146300.0],["2024-12-31",4.22,4.44,3.95,4.1,93100.0],["2025-01-02",4.07,4.279,3.0,3.09,744600.0],["2025-01-03",3.05,3.98,3.0,3.58,482100.0],["2025-01-06",3.55,3.73,3.32,3.39,173500.0],["2025-01-07",3.26,3.39,3.19,3.27,122900.0],["2025-01-08",3.2,3.415,3.2,3.29,80700.0],["2025-01-10",3.23,3.31,3.05,3.17,53300.0],["2025-01-13",3.17,3.3,3.02,3.12,79500.0],["2025-01-14",3.12,3.24,2.92,3.0,240200.0],["2025-01-15",3.03,3.16,2.76,3.12,95500.0],["2025-01-16",3.12,3.12,3.0,3.06,58400.0],["2025-01-17",3.08,4.09,3.04,3.99,817600.0],["2025-01-21",4.05,4.2,3.72,4.01,198900.0],["2025-01-22",4.07,4.17,3.863,4.04,87300.0],["2025-01-23",4.01,4.22,3.83,3.99,122300.0],["2025-01-24",3.95,4.177,3.86,4.0,238600.0],["2025-01-27",4.02,4.16,3.91,4.04,95600.0],["2025-01-28",3.98,4.11,3.873,4.06,51500.0],["2025-01-29",4.07,4.19,3.98,4.07,47100.0],["2025-01-30",4.14,4.17,3.99,4.1,36500.0],["2025-01-31",4.09,4.26,4.0,4.0,74300.0],["2025-02-03",3.82,4.12,3.8,3.88,74000.0],["2025-02-04",4.35,5.35,4.329,5.02,1103700.0],["2025-02-05",5.05,5.7,4.61,5.33,419700.0],["2025-02-06",5.48,5.55,5.01,5.27,97400.0],["2025-02-07",5.32,5.41,4.96,5.16,99200.0],["2025-02-10",5.2,5.23,4.72,4.8,99100.0],["2025-02-11",4.78,4.884,4.7,4.79,54200.0],["2025-02-12",4.7,4.75,4.2,4.32,153600.0],["2025-02-13",4.31,4.47,4.15,4.27,81500.0],["2025-02-14",4.34,4.552,4.2,4.23,55500.0],["2025-02-18",4.23,4.36,3.73,3.765,119400.0],["2025-02-19",3.81,3.92,3.63,3.84,90600.0],["2025-02-20",3.81,3.94,3.665,3.78,47000.0],["2025-02-21",3.77,3.961,3.52,3.58,54800.0],["2025-02-24",3.59,3.632,3.45,3.6,31100.0],["2025-02-25",3.57,3.622,3.35,3.45,41600.0],["2025-02-26",3.44,3.66,3.32,3.52,108200.0],["2025-02-27",3.56,3.83,3.53,3.55,67900.0],["2025-02-28",3.52,3.67,3.31,3.46,110000.0],["2025-03-03",3.31,3.58,3.0,3.06,233200.0],["2025-03-04",2.95,3.15,2.67,3.01,110800.0],["2025-03-05",3.0,3.28,2.82,3.19,50800.0],["2025-03-06",3.12,3.25,3.09,3.13,21900.0],["2025-03-07",3.12,3.259,2.95,3.23,19400.0],["2025-03-10",3.16,3.34,2.77,2.85,69700.0],["2025-03-11",3.04,3.39,2.8,3.37,144900.0],["2025-03-12",3.42,4.1,3.22,3.33,274900.0],["2025-03-13",3.31,3.98,3.225,3.35,68000.0],["2025-03-14",3.44,3.66,3.44,3.56,48900.0],["2025-03-17",3.54,3.699,3.28,3.62,85800.0],["2025-03-18",3.55,3.64,3.32,3.62,40500.0],["2025-03-19",3.62,3.79,3.44,3.75,44000.0],["2025-03-20",3.7,3.77,3.41,3.69,35100.0],["2025-03-21",3.63,4.19,3.45,3.88,150800.0],["2025-03-24",3.97,4.05,3.82,4.05,52800.0],["2025-03-25",4.05,4.06,3.71,3.86,169900.0],["2025-03-26",3.86,4.38,3.591,4.25,250000.0],["2025-03-27",4.45,4.58,4.02,4.24,68100.0],["2025-03-28",4.21,4.48,3.71,3.84,108600.0],["2025-03-31",3.64,3.86,3.18,3.59,106900.0],["2025-04-01",3.54,4.16,3.49,3.93,424900.0],["2025-04-02",3.85,4.64,3.85,4.43,264400.0],["2025-04-03",4.13,4.41,3.88,4.27,75700.0],["2025-04-04",3.97,4.15,3.83,4.03,48900.0],["2025-04-07",3.84,4.279,3.82,4.08,99400.0],["2025-04-08",4.28,4.29,3.9,4.0,63500.0],["2025-04-09",3.99,4.59,3.99,4.4,100600.0],["2025-04-10",4.29,4.5,4.112,4.23,28500.0],["2025-04-11",4.23,4.51,4.1,4.26,39400.0],["2025-04-14",4.32,4.65,4.2,4.6,140500.0],["2025-04-15",4.62,4.69,4.35,4.41,73400.0],["2025-04-16",4.4,4.79,4.4,4.47,66800.0],["2025-04-17",4.52,4.52,4.258,4.49,37800.0],["2025-04-21",4.44,4.88,4.28,4.43,43600.0],["2025-04-22",4.51,4.915,4.5,4.84,98500.0],["2025-04-23",5.03,5.768,5.03,5.72,203400.0],["2025-04-24",5.66,6.1,5.605,5.85,122900.0],["2025-04-25",5.87,6.23,5.702,6.21,138500.0],["2025-04-28",6.34,6.71,5.82,6.65,228800.0],["2025-04-29",6.74,7.0,6.11,6.88,323000.0],["2025-04-30",6.67,6.728,6.21,6.23,327500.0],["2025-05-01",6.27,6.335,5.86,6.14,211000.0],["2025-05-02",6.29,6.29,5.64,6.02,164100.0],["2025-05-05",6.2,6.25,5.58,6.25,275800.0],["2025-05-06",6.18,6.84,6.17,6.42,336400.0],["2025-05-07",6.39,7.2,6.311,6.83,703300.0],["2025-05-08",6.745,6.96,5.87,6.16,2118100.0],["2025-05-09",6.14,6.31,5.51,5.71,357600.0],["2025-05-12",5.82,5.97,5.391,5.77,198100.0],["2025-05-13",5.77,5.77,5.29,5.63,366900.0],["2025-05-14",5.68,5.99,5.68,5.82,107500.0],["2025-05-15",5.74,5.99,5.69,5.74,210700.0],["2025-05-16",5.75,6.05,5.61,6.01,248900.0],["2025-05-19",5.93,6.38,5.916,6.33,473700.0],["2025-05-20",6.34,6.34,5.84,5.96,200900.0],["2025-05-21",5.9,6.15,5.6,5.77,156400.0],["2025-05-22",5.81,6.143,5.645,6.03,137100.0],["2025-05-23",5.91,6.984,5.67,6.6,600800.0],["2025-05-27",6.76,7.05,6.468,6.81,215100.0],["2025-05-28",6.82,6.84,6.502,6.7,134600.0],["2025-05-29",6.78,7.2,6.72,6.98,215500.0],["2025-05-30",6.96,7.14,6.51,6.95,266600.0],["2025-06-02",6.88,7.225,6.635,7.14,172300.0],["2025-06-03",7.0,7.56,6.975,7.39,263600.0],["2025-06-04",7.39,7.54,7.08,7.37,107600.0],["2025-06-05",7.46,7.495,7.13,7.19,129900.0],["2025-06-06",7.33,7.5,7.15,7.25,113400.0],["2025-06-09",7.23,7.31,6.955,7.17,114900.0],["2025-06-10",7.27,7.43,7.09,7.36,105600.0],["2025-06-11",7.36,7.5,7.143,7.26,228300.0],["2025-06-12",7.18,7.25,6.6,6.98,194900.0],["2025-06-13",6.8,7.2,6.7,7.12,379000.0],["2025-06-16",7.2,7.75,7.2,7.44,263300.0],["2025-06-17",7.36,7.825,7.1,7.73,445200.0],["2025-06-18",7.75,7.95,7.3,7.36,290100.0],["2025-06-20",7.6,7.73,7.1,7.23,352800.0],["2025-06-23",7.1,7.14,6.73,6.97,215900.0],["2025-06-24",7.06,7.35,6.83,7.06,572300.0],["2025-06-25",7.1,7.1,6.62,6.77,210100.0],["2025-06-26",6.76,7.0,6.72,6.99,146300.0],["2025-06-27",7.0,7.05,6.75,7.0,183200.0],["2025-06-30",7.0,7.38,6.825,6.98,147300.0],["2025-07-01",6.91,7.0,6.68,6.99,149200.0],["2025-07-02",6.99,7.0,6.802,6.97,169400.0],["2025-07-03",7.0,7.1,6.92,7.05,227300.0],["2025-07-07",6.99,7.04,6.82,6.96,67000.0],["2025-07-08",7.0,7.15,6.84,6.95,538500.0],["2025-07-09",6.98,7.0,6.825,6.83,153100.0],["2025-07-10",6.89,7.0,6.57,7.0,216800.0],["2025-07-11",6.715,7.0,6.647,6.99,145400.0],["2025-07-14",6.98,7.1,6.747,7.07,528000.0],["2025-07-15",7.1,7.197,6.78,6.78,134700.0],["2025-07-16",6.83,7.03,6.8,7.0,103500.0],["2025-07-17",6.99,7.305,6.753,7.18,641300.0],["2025-07-18",7.29,7.308,6.825,7.0,145700.0],["2025-07-21",7.05,7.2,6.93,6.97,144200.0],["2025-07-22",7.01,7.1,6.81,6.94,235100.0],["2025-07-23",7.3,7.5,7.22,7.32,1262700.0],["2025-07-24",7.37,7.45,7.2,7.22,160100.0],["2025-07-25",7.3,7.39,7.16,7.27,95600.0],["2025-07-28",7.3,7.45,7.12,7.39,243000.0],["2025-07-29",7.97,8.8,7.7,8.45,2216500.0],["2025-07-30",8.815,9.1,8.63,8.63,1012700.0],["2025-07-31",8.78,8.87,8.37,8.4,518600.0],["2025-08-01",8.17,8.66,7.94,8.63,282700.0],["2025-08-04",8.73,8.85,8.59,8.85,174900.0],["2025-08-05",8.81,8.93,8.63,8.87,166900.0],["2025-08-06",8.91,9.0,8.48,8.91,133900.0],["2025-08-07",9.0,9.08,8.693,8.99,194700.0],["2025-08-08",9.0,9.21,8.835,9.2,166800.0],["2025-08-11",9.26,9.4,9.09,9.38,117600.0],["2025-08-12",9.4,9.6,9.275,9.56,165100.0],["2025-08-13",9.56,9.75,9.43,9.67,147200.0],["2025-08-14",9.59,9.75,8.905,9.345,330900.0],["2025-08-15",9.4,9.79,9.01,9.49,353400.0],["2025-08-18",9.49,9.9,9.34,9.75,324600.0],["2025-08-19",9.71,9.85,9.52,9.65,295500.0],["2025-08-20",9.65,9.915,9.39,9.84,248000.0],["2025-08-21",9.8,10.0,9.79,9.98,156600.0],["2025-08-22",9.98,10.34,9.804,10.1,495200.0],["2025-08-25",10.1,10.131,9.73,9.85,216600.0],["2025-08-26",9.99,10.0,9.8,9.9,134700.0],["2025-08-27",9.83,9.94,9.45,9.55,325600.0],["2025-08-28",9.61,9.79,9.46,9.74,248600.0],["2025-08-29",9.76,10.0,9.587,9.86,128900.0],["2025-09-02",9.73,10.0,9.55,9.61,180900.0],["2025-09-03",9.65,9.87,9.48,9.68,80700.0],["2025-09-04",9.58,9.931,9.51,9.83,174300.0],["2025-09-05",9.83,9.96,9.58,9.67,93500.0],["2025-09-08",9.76,10.09,9.59,9.81,141200.0],["2025-09-09",9.83,9.89,9.747,9.8,101700.0],["2025-09-10",9.81,9.86,9.55,9.63,93400.0],["2025-09-11",10.01,10.28,9.88,10.0,508500.0],["2025-09-12",10.04,10.09,9.7,9.74,141100.0],["2025-09-15",9.72,9.875,9.18,9.31,169000.0],["2025-09-16",9.27,9.35,8.97,9.11,180500.0],["2025-09-17",9.09,9.45,9.017,9.17,109700.0],["2025-09-18",9.2,9.77,9.149,9.65,200300.0],["2025-09-19",9.72,9.915,9.48,9.56,331600.0],["2025-09-22",9.55,10.075,9.304,9.85,195800.0],["2025-09-23",9.81,10.035,9.805,9.92,122300.0],["2025-09-24",10.09,10.83,10.05,10.78,372300.0],["2025-09-25",10.62,10.845,10.27,10.57,228900.0],["2025-09-26",10.62,11.17,10.58,10.89,257900.0],["2025-09-29",10.97,11.15,10.62,10.77,219700.0],["2025-09-30",10.8,11.13,10.75,10.99,1088100.0],["2025-10-01",10.99,11.04,10.79,10.98,187800.0],["2025-10-02",10.93,11.11,10.815,10.89,131200.0],["2025-10-03",10.96,11.0,10.85,10.96,130400.0],["2025-10-06",10.96,11.0,10.84,10.9,126500.0],["2025-10-07",10.98,10.99,10.625,10.96,172200.0],["2025-10-08",11.0,11.0,10.8,10.98,105500.0],["2025-10-09",11.0,11.275,10.93,11.08,592000.0],["2025-10-10",11.02,11.209,10.78,10.95,204000.0],["2025-10-13",11.0,11.065,10.78,11.04,219100.0],["2025-10-14",11.25,11.75,11.06,11.54,662100.0],["2025-10-15",11.65,11.99,11.56,11.92,328500.0],["2025-10-16",11.94,11.99,11.64,11.77,210500.0],["2025-10-17",11.75,11.765,11.35,11.54,181300.0],["2025-10-20",11.68,11.77,11.37,11.72,200300.0],["2025-10-21",11.72,11.85,11.6,11.69,204400.0],["2025-10-22",11.72,11.75,11.58,11.75,244700.0],["2025-10-23",11.78,12.01,11.742,11.92,179500.0],["2025-10-24",11.97,12.01,11.87,11.96,205800.0],["2025-10-27",12.11,12.23,11.84,11.91,231900.0],["2025-10-28",11.96,11.98,11.58,11.89,179400.0],["2025-10-29",11.86,11.9,11.66,11.85,175700.0],["2025-10-30",11.75,11.865,11.68,11.76,122700.0],["2025-10-31",11.76,11.82,11.58,11.67,101900.0],["2025-11-03",11.75,11.92,11.65,11.83,362900.0],["2025-11-04",11.08,11.5,10.5,10.77,910800.0],["2025-11-05",10.84,10.84,9.58,10.33,1417300.0],["2025-11-06",10.15,10.825,10.15,10.38,538500.0],["2025-11-07",10.2,10.405,9.24,9.56,683800.0],["2025-11-10",9.82,10.27,9.43,9.46,534200.0],["2025-11-11",9.41,9.44,9.19,9.22,322100.0],["2025-11-12",9.23,9.7,9.23,9.59,270500.0],["2025-11-13",9.57,9.735,9.25,9.35,522600.0],["2025-11-14",9.19,9.28,8.91,9.01,369300.0],["2025-11-17",9.01,9.05,8.25,8.47,1187600.0],["2025-11-18",8.29,8.55,8.16,8.21,290800.0],["2025-11-19",8.24,8.33,7.88,7.91,317200.0],["2025-11-20",8.01,8.35,7.7,7.77,285200.0],["2025-11-21",7.79,7.85,7.54,7.61,219700.0],["2025-11-24",7.6,7.645,7.45,7.56,454400.0],["2025-11-25",7.6,7.74,7.535,7.7,270300.0],["2025-11-26",7.65,7.86,7.64,7.74,223200.0],["2025-11-28",7.8,7.935,7.723,7.9,187000.0],["2025-12-01",7.8,7.865,7.45,7.5,324000.0],["2025-12-02",7.51,7.53,7.05,7.1,341200.0],["2025-12-03",7.11,7.3,7.01,7.28,250400.0],["2025-12-04",7.2,7.595,7.15,7.49,156600.0],["2025-12-05",7.5,7.58,7.18,7.2,149800.0],["2025-12-08",7.28,7.355,6.97,6.99,278200.0],["2025-12-09",7.0,7.15,6.94,7.02,267600.0],["2025-12-10",6.99,7.33,6.94,7.14,192300.0],["2025-12-11",7.14,7.268,6.942,7.21,189900.0],["2025-12-12",7.19,7.29,7.03,7.11,227200.0],["2025-12-15",7.14,7.14,6.865,7.03,207600.0],["2025-12-16",7.01,7.035,6.72,6.75,173700.0],["2025-12-17",6.72,6.815,6.37,6.41,309600.0],["2025-12-18",6.54,6.78,6.44,6.47,248500.0],["2025-12-19",6.49,6.61,6.37,6.43,268900.0],["2025-12-22",6.37,6.8,6.2,6.63,335300.0],["2025-12-23",6.6,6.62,6.19,6.32,506200.0],["2025-12-24",6.2,6.26,5.93,6.19,349400.0],["2025-12-26",6.21,6.338,6.0,6.13,227200.0],["2025-12-29",6.11,6.14,5.96,5.98,217300.0],["2025-12-30",5.95,6.135,5.84,6.01,299300.0],["2025-12-31",6.03,6.13,5.93,6.08,1067400.0],["2026-01-02",6.12,6.295,5.87,6.04,246200.0],["2026-01-05",6.02,6.02,5.74,5.95,316800.0],["2026-01-06",6.06,6.655,5.85,6.09,493400.0],["2026-01-07",6.1,6.2,5.955,6.02,300800.0],["2026-01-08",5.96,6.27,5.96,6.17,221400.0],["2026-01-09",6.24,6.75,5.94,6.34,438400.0],["2026-01-12",6.32,6.61,5.905,5.95,922900.0],["2026-01-13",5.94,6.05,5.14,5.15,980600.0],["2026-01-14",5.15,5.34,4.754,5.09,2455100.0],["2026-01-15",5.09,5.09,4.82,4.83,504400.0],["2026-01-16",4.83,5.05,4.67,4.69,563400.0],["2026-01-20",4.63,4.8,4.46,4.74,828400.0],["2026-01-21",4.73,4.88,4.41,4.73,771800.0],["2026-01-22",4.74,5.05,4.72,4.89,792500.0],["2026-01-23",4.86,4.91,4.53,4.6,459800.0],["2026-01-26",4.6,4.69,4.3,4.41,736000.0],["2026-01-27",4.43,4.535,4.245,4.31,488200.0],["2026-01-28",4.33,4.33,4.02,4.06,357200.0],["2026-01-29",4.05,4.11,3.84,3.95,389200.0],["2026-01-30",3.95,3.95,3.525,3.68,1357900.0],["2026-02-02",3.64,4.01,3.58,3.83,713600.0],["2026-02-03",3.83,3.975,3.625,3.71,441800.0],["2026-02-04",3.69,3.73,3.41,3.51,1015600.0],["2026-02-05",3.47,3.55,3.32,3.36,502900.0],["2026-02-06",3.42,3.635,3.37,3.51,581800.0],["2026-02-09",3.52,3.52,3.3,3.37,339900.0],["2026-02-10",3.39,3.69,3.365,3.5,404800.0],["2026-02-11",3.5,3.5,3.24,3.3,371300.0],["2026-02-12",3.29,3.33,3.18,3.24,368200.0],["2026-02-13",3.41,3.41,3.23,3.28,235800.0],["2026-02-17",3.22,3.37,3.15,3.31,234000.0],["2026-02-18",3.3,3.372,3.27,3.28,141000.0],["2026-02-19",3.21,3.3,3.195,3.27,112700.0],["2026-02-20",3.24,3.429,3.17,3.41,557400.0],["2026-02-23",3.42,3.83,3.2,3.7,625600.0],["2026-02-24",3.7,4.0,3.511,3.69,391400.0],["2026-02-25",3.69,3.9,3.62,3.8,285900.0],["2026-02-26",3.78,3.82,3.52,3.8,255800.0],["2026-02-27",3.74,3.8,3.51,3.62,193400.0],["2026-03-02",3.62,3.645,3.43,3.55,160400.0],["2026-03-03",3.5,3.5,3.33,3.43,188500.0],["2026-03-04",3.45,3.78,3.35,3.59,335500.0],["2026-03-05",3.53,3.59,3.02,3.22,845500.0],["2026-03-06",3.14,3.3,3.14,3.29,216900.0],["2026-03-09",3.24,3.4,3.24,3.38,237400.0],["2026-03-10",3.4,3.787,2.91,3.25,926100.0],["2026-03-11",3.17,3.256,3.05,3.11,413600.0],["2026-03-12",3.05,3.16,2.965,3.16,254900.0],["2026-03-13",3.16,3.2,3.02,3.07,154700.0],["2026-03-16",3.07,3.23,3.07,3.16,186700.0],["2026-03-17",3.16,3.29,3.13,3.17,383200.0],["2026-03-18",3.14,3.17,3.0,3.02,306700.0],["2026-03-19",2.97,3.06,2.88,2.97,488200.0],["2026-03-20",2.96,3.205,2.75,2.78,382100.0],["2026-03-23",2.85,2.93,2.805,2.85,215100.0],["2026-03-24",2.83,2.88,2.65,2.74,339200.0],["2026-03-25",2.79,2.96,2.79,2.88,144200.0],["2026-03-26",2.84,2.94,2.75,2.79,108100.0],["2026-03-27",2.77,2.78,2.63,2.68,269600.0],["2026-03-30",2.69,2.78,2.59,2.65,140800.0],["2026-03-31",2.69,3.025,2.655,3.0,189600.0],["2026-04-01",3.02,3.12,2.96,3.01,187600.0],["2026-04-02",2.93,3.085,2.91,3.06,105500.0],["2026-04-06",3.07,3.25,3.07,3.08,162100.0],["2026-04-07",3.07,3.09,2.95,3.0,127600.0],["2026-04-08",3.08,3.15,2.96,3.08,148600.0],["2026-04-09",3.08,3.19,3.02,3.09,242000.0],["2026-04-10",3.1,3.285,3.02,3.03,370200.0],["2026-04-13",3.03,3.08,2.94,2.97,139800.0],["2026-04-14",3.0,3.1,2.97,3.04,257400.0],["2026-04-15",3.05,3.179,2.99,3.07,220000.0],["2026-04-16",3.11,3.13,2.985,3.05,159100.0],["2026-04-17",3.06,3.24,3.06,3.08,223500.0],["2026-04-20",3.08,3.1,2.94,2.99,210400.0],["2026-04-21",3.0,3.069,2.91,2.91,140400.0],["2026-04-22",2.91,2.918,2.71,2.87,154500.0],["2026-04-23",2.84,2.88,2.66,2.68,186300.0],["2026-04-24",2.68,2.74,2.62,2.7,85900.0],["2026-04-27",2.69,2.825,2.69,2.74,225200.0],["2026-04-28",2.74,2.815,2.66,2.73,92800.0],["2026-04-29",2.73,2.815,2.65,2.76,291500.0],["2026-04-30",2.76,2.93,2.73,2.9,309000.0],["2026-05-01",2.92,3.15,2.86,3.06,395500.0],["2026-05-04",3.04,3.135,3.01,3.1,249500.0],["2026-05-05",3.14,3.25,3.03,3.09,249300.0],["2026-05-06",3.16,3.18,3.02,3.09,251500.0],["2026-05-07",3.1,3.125,2.9,2.94,255700.0],["2026-05-08",2.95,2.99,2.82,2.95,211900.0],["2026-05-11",3.36,4.13,3.08,3.98,6242900.0],["2026-05-12",4.06,4.06,3.49,3.71,878200.0],["2026-05-13",3.72,3.745,3.43,3.47,297600.0],["2026-05-14",3.47,3.87,3.351,3.85,384600.0],["2026-05-15",3.75,3.85,3.61,3.64,291300.0],["2026-05-18",3.62,3.73,3.4,3.49,342500.0],["2026-05-19",3.44,3.84,3.3,3.73,522000.0],["2026-05-20",3.77,3.84,3.6,3.83,202200.0],["2026-05-21",3.77,4.29,3.77,4.27,457500.0],["2026-05-22",4.3,4.33,4.11,4.26,387100.0],["2026-05-26",4.27,4.69,4.27,4.62,412300.0],["2026-05-27",4.61,5.17,4.575,5.01,1131300.0],["2026-05-28",5.1,5.17,4.8,5.08,456400.0],["2026-05-29",5.06,5.11,4.83,4.98,349900.0],["2026-06-01",5.16,5.55,5.0,5.35,1102600.0],["2026-06-02",5.3,5.3,4.815,4.82,601300.0],["2026-06-03",4.86,4.94,4.49,4.54,285300.0],["2026-06-04",4.46,4.938,4.401,4.79,245500.0],["2026-06-05",4.68,4.68,4.25,4.29,371200.0],["2026-06-08",4.43,4.58,4.19,4.2,257800.0],["2026-06-09",4.25,4.5,4.15,4.31,302000.0],["2026-06-10",4.32,4.54,4.18,4.19,166400.0],["2026-06-11",4.2,4.49,4.11,4.48,136400.0],["2026-06-12",4.46,4.695,4.46,4.67,145500.0],["2026-06-15",4.79,4.85,4.555,4.57,155000.0],["2026-06-16",4.61,4.83,4.49,4.55,234800.0],["2026-06-17",4.58,4.74,4.16,4.25,436500.0],["2026-06-18",4.36,4.54,4.23,4.54,304700.0],["2026-06-22",4.55,4.674,4.285,4.42,258600.0],["2026-06-23",4.31,4.62,4.31,4.355,104200.0],["2026-06-24",4.4,4.56,4.37,4.52,122200.0],["2026-06-25",4.66,4.85,4.6,4.64,182200.0],["2026-06-26",4.73,5.01,4.53,4.58,404600.0],["2026-06-29",4.62,4.8,4.57,4.75,151800.0],["2026-06-30",4.75,4.85,4.65,4.65,197200.0],["2026-07-01",4.65,4.83,4.57,4.71,83000.0],["2026-07-02",4.69,4.759,4.465,4.54,127800.0],["2026-07-06",4.54,4.63,4.36,4.4,145700.0],["2026-07-07",4.39,4.85,4.23,4.8,286100.0],["2026-07-08",4.74,4.756,4.35,4.36,489700.0],["2026-07-09",4.37,4.62,4.355,4.62,179700.0],["2026-07-10",4.63,4.63,4.33,4.45,95800.0],["2026-07-13",4.43,4.43,4.12,4.14,281300.0],["2026-07-14",4.13,4.235,4.05,4.09,349500.0],["2026-07-15",4.1,4.395,4.1,4.3,169500.0],["2026-07-16",4.3,4.38,4.165,4.25,166600.0],["2026-07-17",4.16,4.453,4.07,4.39,159900.0],["2026-07-20",4.42,4.94,4.42,4.68,513200.0],["2026-07-21",4.78,4.985,4.604,4.86,234400.0],["2026-07-22",4.87,5.04,4.795,4.94,163300.0],["2026-07-23",4.82,5.042,4.65,4.95,328300.0],["2026-07-24",5.0,5.11,4.65,4.68,187000.0],["2026-07-27",4.74,4.89,4.31,4.4,201700.0],["2026-07-28",4.35,4.49,4.09,4.45,270200.0],["2026-07-29",4.46,4.66,4.32,4.35,188600.0],["2026-07-30",4.4,4.73,4.4,4.67,98900.0],["2026-07-31",4.62,4.72,4.38,4.53,106500.0],["2026-08-03",4.54,4.776,4.54,4.68,212100.0],["2026-08-04",5.75,6.83,5.74,6.45,2746000.0],["2026-08-05",6.58,7.1,6.39,6.65,1222497.0],["2026-08-06",6.65,6.76,6.46,6.59,397608.029978],["2026-08-07",6.68,6.94,6.48,6.87,431787.372375],["2026-08-12",6.81,6.81,6.56,6.59,226916.114008],["2026-08-13",6.64,6.755,6.49,6.58,321595.212275],["2026-08-14",6.58,6.695,6.5,6.66,154294.951974],["2026-08-17",6.62,6.86,6.56,6.7,739436.869873],["2026-08-18",6.61,6.7699,6.5,6.59,235716.254712],["2026-08-19",6.7,7.45,6.7,7.43,471092.34486]]}