{"t":"ACEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-08-24",9.8,9.8,9.8,9.8,400.0],["2017-08-25",9.8,9.8,9.8,9.8,0.0],["2017-08-28",9.8,9.8,9.8,9.8,0.0],["2017-08-29",9.75,9.75,9.75,9.75,49000.0],["2017-08-30",9.75,9.75,9.75,9.75,100400.0],["2017-08-31",9.75,9.75,9.75,9.75,300000.0],["2017-09-01",9.75,9.75,9.75,9.75,0.0],["2017-09-05",9.75,9.75,9.75,9.75,0.0],["2017-09-06",9.75,9.75,9.75,9.75,0.0],["2017-09-07",9.75,9.75,9.75,9.75,0.0],["2017-09-08",9.75,9.75,9.75,9.75,0.0],["2017-09-11",9.75,9.75,9.75,9.75,0.0],["2017-09-12",9.75,9.75,9.75,9.75,0.0],["2017-09-13",9.75,9.75,9.75,9.75,0.0],["2017-09-14",9.8,9.8,9.8,9.8,17400.0],["2017-09-15",9.8,9.8,9.8,9.8,0.0],["2017-09-18",9.75,9.75,9.75,9.75,1000.0],["2017-09-19",9.8,9.82,9.8,9.82,55900.0],["2017-09-20",9.82,9.82,9.82,9.82,0.0],["2017-09-21",9.82,9.82,9.82,9.82,0.0],["2017-09-22",9.826,9.826,9.79,9.79,400.0],["2017-09-25",9.79,9.79,9.79,9.79,0.0],["2017-09-26",9.79,9.79,9.79,9.79,0.0],["2017-09-27",9.79,9.79,9.79,9.79,0.0],["2017-09-28",9.85,9.85,9.83,9.83,300.0],["2017-09-29",9.83,9.83,9.83,9.83,0.0],["2017-10-02",9.83,9.83,9.83,9.83,0.0],["2017-10-03",9.83,9.83,9.83,9.83,0.0],["2017-10-04",9.85,9.85,9.85,9.85,100.0],["2017-10-05",9.85,9.85,9.85,9.85,0.0],["2017-10-06",9.85,9.85,9.85,9.85,0.0],["2017-10-09",9.85,9.85,9.85,9.85,0.0],["2017-10-10",9.85,9.85,9.85,9.85,0.0],["2017-10-11",9.75,9.75,9.75,9.75,2300.0],["2017-10-12",9.75,9.75,9.75,9.75,0.0],["2017-10-13",9.75,9.75,9.75,9.75,0.0],["2017-10-16",9.75,9.75,9.75,9.75,0.0],["2017-10-17",9.75,9.75,9.75,9.75,0.0],["2017-10-18",9.75,9.75,9.75,9.75,50000.0],["2017-10-19",9.735,9.735,9.735,9.735,200000.0],["2017-10-20",9.735,9.735,9.735,9.735,0.0],["2017-10-23",9.735,9.735,9.735,9.735,0.0],["2017-10-24",9.735,9.735,9.735,9.735,0.0],["2017-10-25",9.735,9.735,9.735,9.735,0.0],["2017-10-26",9.735,9.735,9.735,9.735,0.0],["2017-10-27",9.735,9.735,9.735,9.735,0.0],["2017-10-30",9.735,9.735,9.735,9.735,0.0],["2017-10-31",9.735,9.735,9.735,9.735,0.0],["2017-11-01",9.89,9.89,9.749,9.749,27900.0],["2017-11-02",9.826,9.826,9.826,9.826,1000.0],["2017-11-03",9.826,9.826,9.826,9.826,0.0],["2017-11-06",9.826,9.826,9.826,9.826,0.0],["2017-11-07",9.71,9.71,9.7,9.7,6800.0],["2017-11-08",9.7,9.7,9.7,9.7,0.0],["2017-11-09",9.7,9.7,9.7,9.7,0.0],["2017-11-10",9.7,9.7,9.7,9.7,0.0],["2017-11-13",9.72,9.72,9.72,9.72,100000.0],["2017-11-14",9.72,9.72,9.72,9.72,0.0],["2017-11-15",9.72,9.881,9.72,9.72,606000.0],["2017-11-16",9.72,9.72,9.72,9.72,0.0],["2017-11-17",9.7,9.71,9.7,9.71,514600.0],["2017-11-20",9.71,9.71,9.71,9.71,0.0],["2017-11-21",9.74,9.74,9.71,9.71,10100.0],["2017-11-22",9.71,9.71,9.71,9.71,0.0],["2017-11-24",9.71,9.71,9.71,9.71,0.0],["2017-11-27",9.71,9.71,9.71,9.71,0.0],["2017-11-28",9.7,9.712,9.7,9.712,2000.0],["2017-11-29",9.71,9.71,9.71,9.71,6900.0],["2017-11-30",9.7,9.7,9.7,9.7,97800.0],["2017-12-01",9.7,9.7,9.665,9.69,1895200.0],["2017-12-04",9.69,9.69,9.69,9.69,0.0],["2017-12-05",9.69,9.69,9.69,9.69,0.0],["2017-12-06",9.69,9.69,9.69,9.69,0.0],["2017-12-07",9.73,9.75,9.73,9.73,60300.0],["2017-12-08",9.73,9.74,9.73,9.74,23800.0],["2017-12-11",9.72,9.72,9.714,9.714,1000.0],["2017-12-12",9.75,9.75,9.75,9.75,50000.0],["2017-12-13",9.74,9.75,9.74,9.75,37300.0],["2017-12-14",9.75,9.75,9.725,9.75,80000.0],["2017-12-15",9.75,9.75,9.75,9.75,0.0],["2017-12-18",9.75,9.75,9.75,9.75,0.0],["2017-12-19",9.75,9.75,9.75,9.75,0.0],["2017-12-20",9.75,9.75,9.75,9.75,0.0],["2017-12-21",9.75,9.75,9.75,9.75,0.0],["2017-12-22",9.75,9.75,9.75,9.75,0.0],["2017-12-26",9.75,9.75,9.75,9.75,0.0],["2017-12-27",9.75,9.75,9.75,9.75,0.0],["2017-12-28",9.75,9.75,9.75,9.75,0.0],["2017-12-29",9.75,9.75,9.73,9.73,700.0],["2018-01-02",9.73,9.73,9.73,9.73,0.0],["2018-01-03",9.73,9.73,9.73,9.73,0.0],["2018-01-04",9.73,9.73,9.73,9.73,0.0],["2018-01-05",9.74,9.75,9.74,9.75,500.0],["2018-01-08",9.7,9.7,9.7,9.7,150000.0],["2018-01-09",9.7,9.7,9.7,9.7,0.0],["2018-01-10",9.7,9.7,9.7,9.7,0.0],["2018-01-11",9.7,9.7,9.7,9.7,0.0],["2018-01-12",9.7,9.7,9.7,9.7,0.0],["2018-01-16",9.71,9.74,9.7,9.734,5000.0],["2018-01-17",9.734,9.734,9.734,9.734,0.0],["2018-01-18",9.682,9.75,9.67,9.75,4000.0],["2018-01-19",9.75,9.75,9.75,9.75,0.0],["2018-01-22",9.75,9.75,9.75,9.75,38300.0],["2018-01-23",9.75,9.75,9.75,9.75,2000.0],["2018-01-24",9.75,9.75,9.75,9.75,0.0],["2018-01-25",9.76,9.76,9.76,9.76,700.0],["2018-01-26",9.76,9.76,9.76,9.76,0.0],["2018-01-29",9.76,9.76,9.76,9.76,0.0],["2018-01-30",9.76,9.76,9.76,9.76,0.0],["2018-01-31",9.75,9.75,9.75,9.75,83200.0],["2018-02-01",9.77,9.79,9.77,9.79,30000.0],["2018-02-02",9.79,9.79,9.79,9.79,1300.0],["2018-02-05",9.79,9.79,9.79,9.79,0.0],["2018-02-06",9.767,9.767,9.767,9.767,16100.0],["2018-02-07",9.79,9.79,9.79,9.79,100.0],["2018-02-08",9.79,9.79,9.79,9.79,0.0],["2018-02-09",9.79,9.79,9.79,9.79,0.0],["2018-02-12",9.79,9.79,9.79,9.79,0.0],["2018-02-13",9.79,9.79,9.79,9.79,0.0],["2018-02-14",9.79,9.79,9.79,9.79,0.0],["2018-02-15",9.79,9.79,9.79,9.79,0.0],["2018-02-16",9.79,9.79,9.79,9.79,0.0],["2018-02-20",9.79,9.79,9.79,9.79,0.0],["2018-02-21",9.79,9.79,9.79,9.79,0.0],["2018-02-22",9.79,9.79,9.79,9.79,0.0],["2018-02-23",9.79,9.79,9.79,9.79,0.0],["2018-02-26",9.79,9.8,9.79,9.8,4400.0],["2018-02-27",9.8,9.86,9.8,9.82,78000.0],["2018-02-28",9.82,9.82,9.82,9.82,0.0],["2018-03-01",9.78,9.85,9.78,9.81,3100.0],["2018-03-02",9.81,9.81,9.81,9.81,0.0],["2018-03-05",9.82,9.83,9.78,9.78,602300.0],["2018-03-06",9.78,9.78,9.78,9.78,0.0],["2018-03-07",9.78,9.78,9.78,9.78,0.0],["2018-03-08",9.77,9.77,9.77,9.77,165000.0],["2018-03-09",9.78,9.78,9.77,9.77,400.0],["2018-03-12",9.78,9.78,9.77,9.77,4900.0],["2018-03-13",9.77,9.77,9.77,9.77,0.0],["2018-03-14",9.76,9.76,9.76,9.76,100.0],["2018-03-15",9.77,9.77,9.76,9.76,17100.0],["2018-03-16",9.76,9.76,9.76,9.76,0.0],["2018-03-19",9.76,9.76,9.76,9.76,0.0],["2018-03-20",9.83,9.85,9.83,9.85,40200.0],["2018-03-21",9.85,9.85,9.85,9.85,0.0],["2018-03-22",9.76,9.78,9.76,9.78,111100.0],["2018-03-23",9.78,9.78,9.78,9.78,0.0],["2018-03-26",9.8,9.85,9.8,9.8,59400.0],["2018-03-27",9.8,9.85,9.8,9.8,59400.0],["2018-03-28",9.8,9.8,9.8,9.8,0.0],["2018-03-29",9.8,9.8,9.8,9.8,0.0],["2018-04-02",9.8,9.8,9.8,9.8,0.0],["2018-04-03",9.8,9.8,9.8,9.8,100000.0],["2018-04-04",9.8,9.8,9.8,9.8,0.0],["2018-04-05",9.8,9.8,9.8,9.8,0.0],["2018-04-06",9.8,9.8,9.8,9.8,0.0],["2018-04-09",9.85,9.85,9.83,9.85,19600.0],["2018-04-10",9.85,9.85,9.85,9.85,0.0],["2018-04-11",9.76,9.85,9.76,9.85,26100.0],["2018-04-12",9.85,9.85,9.85,9.85,0.0],["2018-04-13",9.85,9.85,9.85,9.85,0.0],["2018-04-16",9.85,9.85,9.85,9.85,1000.0],["2018-04-17",9.85,9.85,9.85,9.85,0.0],["2018-04-18",9.85,9.85,9.85,9.85,0.0],["2018-04-19",9.85,9.85,9.85,9.85,0.0],["2018-04-20",9.85,9.85,9.85,9.85,0.0],["2018-04-23",9.85,9.85,9.85,9.85,25700.0],["2018-04-24",9.85,9.85,9.85,9.85,0.0],["2018-04-25",9.81,9.88,9.8,9.8,16200.0],["2018-04-26",9.82,9.88,9.82,9.85,241400.0],["2018-04-27",9.85,9.9,9.76,9.85,353800.0],["2018-04-30",9.85,9.85,9.85,9.85,30000.0],["2018-05-01",9.85,9.85,9.85,9.85,0.0],["2018-05-02",9.85,9.85,9.85,9.85,0.0],["2018-05-03",9.85,9.85,9.85,9.85,0.0],["2018-05-04",9.86,9.9,9.77,9.81,18700.0],["2018-05-07",9.89,9.9,9.779,9.82,8100.0],["2018-05-08",9.79,9.873,9.778,9.84,231700.0],["2018-05-09",9.85,9.89,9.76,9.81,402600.0],["2018-05-10",9.88,9.88,9.88,9.88,100.0],["2018-05-11",9.86,9.86,9.86,9.86,300.0],["2018-05-14",9.84,9.89,9.789,9.861,11000.0],["2018-05-15",9.84,9.84,9.84,9.84,4800.0],["2018-05-16",9.83,9.83,9.83,9.83,200.0],["2018-05-17",9.85,9.88,9.85,9.88,300.0],["2018-05-18",9.859,9.95,9.79,9.9,15900.0],["2018-05-21",9.9,9.9,9.9,9.9,0.0],["2018-05-22",9.9,9.9,9.85,9.89,700.0],["2018-05-23",9.89,9.89,9.89,9.89,86400.0],["2018-05-24",9.89,9.89,9.89,9.89,0.0],["2018-05-25",9.86,9.86,9.86,9.86,100.0],["2018-05-29",9.86,9.86,9.86,9.86,0.0],["2018-05-30",9.86,9.86,9.86,9.86,0.0],["2018-05-31",9.86,9.86,9.86,9.86,0.0],["2018-06-01",9.86,9.86,9.86,9.86,0.0],["2018-06-04",10.0,10.0,10.0,10.0,1600.0],["2018-06-05",9.9,9.9,9.77,9.77,300.0],["2018-06-06",9.77,9.77,9.77,9.77,200.0],["2018-06-07",9.79,9.85,9.79,9.85,5800.0],["2018-06-08",9.86,9.87,9.85,9.87,1200.0],["2018-06-11",9.89,9.9,9.89,9.9,3200.0],["2018-06-12",9.9,9.9,9.89,9.89,300.0],["2018-06-13",9.9,9.94,9.879,9.94,9100.0],["2018-06-14",9.92,9.92,9.9,9.9,6100.0],["2018-06-15",9.889,9.95,9.87,9.94,10400.0],["2018-06-18",9.95,9.95,9.95,9.95,300.0],["2018-06-19",9.95,9.95,9.95,9.95,0.0],["2018-06-20",9.94,9.95,9.89,9.95,276600.0],["2018-06-21",9.95,9.95,9.95,9.95,5900.0],["2018-06-22",9.93,9.98,9.9,9.98,4900.0],["2018-06-25",9.88,9.89,9.88,9.89,2000.0],["2018-06-26",9.9,9.95,9.9,9.95,1800.0],["2018-06-27",9.96,9.96,9.96,9.96,100.0],["2018-06-28",9.98,9.98,9.93,9.93,1500.0],["2018-06-29",9.93,9.93,9.93,9.93,0.0],["2018-07-02",9.94,10.01,9.933,10.0,189500.0],["2018-07-03",10.01,10.01,10.0,10.0,600.0],["2018-07-05",10.0,10.1,9.93,10.03,13400.0],["2018-07-06",10.01,10.02,10.0,10.02,1800.0],["2018-07-09",10.01,10.01,10.01,10.01,5400.0],["2018-07-10",9.99,9.99,9.93,9.93,1000.0],["2018-07-11",9.97,9.98,9.96,9.979,2200.0],["2018-07-12",9.979,9.979,9.979,9.979,0.0],["2018-07-13",9.97,9.97,9.97,9.97,100.0],["2018-07-16",9.97,9.97,9.97,9.97,0.0],["2018-07-17",9.99,10.01,9.97,10.01,900.0],["2018-07-18",10.02,10.15,10.0,10.0,344500.0],["2018-07-19",10.01,10.01,10.01,10.01,100.0],["2018-07-20",10.03,10.03,10.03,10.03,100.0],["2018-07-23",10.03,10.03,10.03,10.03,0.0],["2018-07-24",10.05,10.11,10.05,10.1,3900.0],["2018-07-25",10.1,10.1,10.1,10.1,0.0],["2018-07-26",10.1,10.1,10.1,10.1,0.0],["2018-07-27",10.1,10.1,10.1,10.1,168000.0],["2018-07-30",10.12,10.15,10.12,10.15,262500.0],["2018-07-31",10.15,10.15,10.13,10.13,483300.0],["2018-08-01",10.15,10.15,10.15,10.15,100.0],["2018-08-02",10.15,10.15,10.15,10.15,35300.0],["2018-08-03",10.2,10.2,10.2,10.2,600.0],["2018-08-06",10.18,10.18,10.18,10.18,100.0],["2018-08-07",10.18,10.18,10.15,10.15,267500.0],["2018-08-08",10.15,10.15,10.15,10.15,0.0],["2018-08-09",10.13,10.13,10.07,10.07,377800.0],["2018-08-10",10.07,10.07,10.07,10.07,260000.0],["2018-08-13",10.07,10.07,10.07,10.07,0.0],["2018-08-14",10.05,10.06,10.05,10.06,26100.0],["2018-08-15",10.06,10.06,10.06,10.06,0.0],["2018-08-16",10.06,10.06,10.06,10.06,0.0],["2018-08-17",10.06,10.06,10.06,10.06,0.0],["2018-08-20",10.06,10.06,10.06,10.06,0.0],["2018-08-21",10.06,10.06,10.06,10.06,0.0],["2018-08-22",10.06,10.06,10.06,10.06,25000.0],["2018-08-23",10.06,10.06,10.06,10.06,200000.0],["2018-08-24",10.06,10.06,10.06,10.06,0.0],["2018-08-27",10.06,10.06,10.06,10.06,0.0],["2018-08-28",10.07,10.07,10.07,10.07,100.0],["2018-08-29",10.07,10.07,10.07,10.07,72000.0],["2018-08-30",10.07,10.07,10.04,10.05,140700.0],["2018-08-31",10.05,10.05,10.05,10.05,0.0],["2018-09-04",10.05,10.05,10.05,10.05,1500.0],["2018-09-05",10.05,10.05,10.05,10.05,0.0],["2018-09-06",10.05,10.05,10.05,10.05,0.0],["2018-09-07",10.04,10.07,10.04,10.07,100100.0],["2018-09-10",10.07,10.08,10.07,10.08,10900.0],["2018-09-11",10.065,10.065,10.065,10.065,1000.0],["2018-09-12",10.065,10.065,10.065,10.065,0.0],["2018-09-13",10.08,10.08,10.08,10.08,10200.0],["2018-09-14",10.08,10.08,10.08,10.08,0.0],["2018-09-17",10.08,10.08,10.08,10.08,0.0],["2018-09-18",10.08,10.08,10.08,10.08,50000.0],["2018-09-19",10.05,10.05,10.05,10.05,100.0],["2018-09-20",10.05,10.05,10.05,10.05,0.0],["2018-09-21",10.05,10.05,10.05,10.05,0.0],["2018-09-24",9.84,10.04,9.84,10.04,600.0],["2018-09-25",10.04,10.04,10.04,10.04,0.0],["2018-09-26",10.05,10.05,10.05,10.05,166500.0],["2018-09-27",10.06,10.06,10.05,10.06,372200.0],["2018-09-28",10.06,10.08,10.06,10.07,135700.0],["2018-10-01",10.07,10.07,10.07,10.07,110500.0],["2018-10-02",10.072,10.072,10.072,10.072,500.0],["2018-10-03",10.072,10.072,10.072,10.072,0.0],["2018-10-04",10.075,10.4,10.07,10.2,25000.0],["2018-10-05",10.08,10.1,10.02,10.1,47100.0],["2018-10-08",10.02,10.08,10.01,10.07,97300.0],["2018-10-09",10.08,10.08,10.08,10.08,100.0],["2018-10-10",10.08,10.08,10.08,10.08,0.0],["2018-10-11",10.08,10.08,10.08,10.08,0.0],["2018-10-12",10.08,10.08,10.08,10.08,100.0],["2018-10-15",10.07,10.13,10.06,10.13,135600.0],["2018-10-16",10.1,10.1,10.1,10.1,600.0],["2018-10-17",10.06,10.09,10.06,10.08,60400.0],["2018-10-18",10.08,10.08,10.08,10.08,0.0],["2018-10-19",10.1,10.1,10.1,10.1,100.0],["2018-10-22",10.1,10.1,10.08,10.08,1200.0],["2018-10-23",10.07,10.08,10.05,10.05,102300.0],["2018-10-24",10.05,10.05,10.05,10.05,60000.0],["2018-10-25",10.0,10.051,10.0,10.05,17200.0],["2018-10-26",10.05,10.12,10.05,10.12,122500.0],["2018-10-29",10.1,10.1,10.1,10.1,1100.0],["2018-10-30",10.08,10.08,10.0,10.0,1122000.0],["2018-10-31",10.0,10.06,10.0,10.03,691200.0],["2018-11-01",10.03,10.03,10.03,10.03,0.0],["2018-11-02",10.05,10.05,10.01,10.02,1800.0],["2018-11-05",10.02,10.05,10.0,10.05,20700.0],["2018-11-06",10.05,10.05,10.03,10.04,3200.0],["2018-11-07",10.03,10.05,10.0,10.04,42700.0],["2018-11-08",10.02,10.05,10.02,10.05,7200.0],["2018-11-09",10.03,10.05,10.01,10.05,3400.0],["2018-11-12",10.05,10.05,9.99,10.02,25800.0],["2018-11-13",10.02,10.02,10.02,10.02,100.0],["2018-11-14",10.02,10.02,10.02,10.02,100.0],["2018-11-15",10.04,10.04,10.04,10.04,200.0],["2018-11-16",10.02,10.02,9.98,9.98,1400.0],["2018-11-19",10.02,10.02,10.02,10.02,800.0],["2018-11-20",10.02,10.02,10.02,10.02,0.0],["2018-11-21",10.0,10.0,10.0,10.0,129000.0],["2018-11-23",10.0,10.0,10.0,10.0,0.0],["2018-11-26",10.0,10.0,10.0,10.0,100.0],["2018-11-27",9.98,10.0,9.98,10.0,500.0],["2018-11-28",10.0,10.01,10.0,10.0,46900.0],["2018-11-29",10.0,10.0,10.0,10.0,100.0],["2018-11-30",10.0,10.0,10.0,10.0,100.0],["2018-12-03",10.02,10.04,10.02,10.02,6300.0],["2018-12-04",10.02,10.02,10.02,10.02,0.0],["2018-12-06",10.03,10.03,10.0,10.0,26400.0],["2018-12-07",10.0,10.03,10.0,10.03,284000.0],["2018-12-10",10.02,10.02,9.99,9.99,3200.0],["2018-12-11",9.99,10.03,9.99,10.01,189100.0],["2018-12-12",10.0,10.0,10.0,10.0,5000.0],["2018-12-13",10.0,10.0,9.99,9.99,4700.0],["2018-12-14",10.03,10.03,10.03,10.03,1300.0],["2018-12-17",10.05,10.05,10.05,10.05,300.0],["2018-12-18",10.03,10.03,9.98,9.98,124400.0],["2018-12-19",9.98,9.98,9.98,9.98,0.0],["2018-12-20",9.99,9.99,9.98,9.98,265600.0],["2018-12-21",9.98,10.0,9.98,10.0,282200.0],["2018-12-24",9.98,10.0,9.98,10.0,4100.0],["2018-12-26",10.03,10.04,9.99,10.04,39500.0],["2018-12-27",9.98,10.0,9.98,10.0,1400.0],["2018-12-28",10.0,10.0,10.0,10.0,0.0],["2018-12-31",10.0,10.0,9.99,10.0,37500.0],["2019-01-02",9.98,10.01,9.98,10.01,42100.0],["2019-01-03",9.98,10.001,9.98,10.0,3000.0],["2019-01-04",10.05,10.05,9.99,10.0,25900.0],["2019-01-07",10.02,10.05,10.02,10.05,300.0],["2019-01-08",10.0,10.05,10.0,10.05,36900.0],["2019-01-09",10.05,10.05,10.02,10.02,73800.0],["2019-01-10",10.02,10.02,10.02,10.02,0.0],["2019-01-11",10.05,10.07,10.02,10.02,52700.0],["2019-01-14",10.02,10.06,10.02,10.02,6500.0],["2019-01-15",10.05,10.06,10.04,10.06,17000.0],["2019-01-16",10.06,10.07,10.06,10.07,200.0],["2019-01-17",10.05,10.07,10.05,10.05,495200.0],["2019-01-18",10.08,10.08,10.05,10.06,46100.0],["2019-01-22",10.08,10.1,10.08,10.1,3100.0],["2019-01-23",10.1,10.1,10.1,10.1,100.0],["2019-01-24",10.1,10.12,10.1,10.11,158200.0],["2019-01-25",10.09,10.1,10.07,10.1,1600.0],["2019-01-28",10.12,10.12,10.12,10.12,5300.0],["2019-01-29",10.12,10.12,10.05,10.1,121000.0],["2019-01-30",10.1,10.11,10.099,10.109,1700.0],["2019-01-31",10.1,10.12,10.1,10.12,40200.0],["2019-02-01",10.12,10.12,10.1,10.1,201500.0],["2019-02-04",10.1,10.1,10.1,10.1,100.0],["2019-02-05",10.1,10.1,10.1,10.1,100.0],["2019-02-06",10.1,10.12,10.1,10.12,476100.0],["2019-02-07",10.11,10.11,10.1,10.1,300.0],["2019-02-08",10.12,10.12,10.12,10.12,1100.0],["2019-02-11",10.12,10.12,10.09,10.12,11800.0],["2019-02-12",10.12,10.14,10.12,10.12,101900.0],["2019-02-13",10.12,10.12,10.12,10.12,100.0],["2019-02-14",10.12,10.12,10.12,10.12,900.0],["2019-02-15",10.103,10.12,10.1,10.12,1500.0],["2019-02-19",10.12,10.14,10.12,10.13,286800.0],["2019-02-20",10.12,10.12,10.09,10.1,53500.0],["2019-02-21",10.1,10.12,10.1,10.12,23800.0],["2019-02-22",10.12,10.14,10.12,10.14,6900.0],["2019-02-25",10.12,10.15,10.12,10.12,83300.0],["2019-02-26",10.13,10.13,10.13,10.13,700.0],["2019-02-27",10.15,10.15,10.144,10.144,1800.0],["2019-02-28",10.144,10.144,10.144,10.144,100.0],["2019-03-01",10.144,10.144,10.144,10.144,15300.0],["2019-03-04",10.144,10.144,10.144,10.144,100.0],["2019-03-05",10.14,10.14,10.12,10.12,3100.0],["2019-03-06",10.12,10.15,10.12,10.12,15600.0],["2019-03-07",10.12,10.12,10.12,10.12,8400.0],["2019-03-08",10.12,10.14,10.12,10.13,91000.0],["2019-03-11",10.15,10.15,10.15,10.15,46300.0],["2019-03-12",10.13,10.15,10.08,10.15,12300.0],["2019-03-13",10.15,10.15,10.148,10.15,453500.0],["2019-03-14",10.14,10.18,10.14,10.14,2100.0],["2019-03-15",10.16,10.16,10.16,10.16,100.0],["2019-03-18",10.14,10.18,10.14,10.18,5800.0],["2019-03-19",10.18,10.18,10.18,10.18,100.0],["2019-03-20",10.18,10.18,10.18,10.18,100.0],["2019-03-21",10.16,10.16,10.14,10.14,4500.0],["2019-03-22",10.14,10.14,10.14,10.14,36200.0],["2019-03-25",10.13,10.18,10.13,10.18,117000.0],["2019-03-26",10.2,10.2,10.105,10.18,1500.0],["2019-03-27",10.2,10.34,10.13,10.22,336300.0],["2019-03-28",10.25,10.25,10.24,10.24,6400.0],["2019-03-29",10.24,10.25,10.21,10.21,500.0],["2019-04-01",10.21,10.21,10.21,10.21,100.0],["2019-04-02",10.26,10.26,10.26,10.26,300.0],["2019-04-03",10.24,10.24,10.23,10.23,357900.0],["2019-04-04",10.24,10.26,10.2,10.21,4800.0],["2019-04-05",10.23,10.23,10.18,10.22,2300.0],["2019-04-08",10.24,10.29,10.23,10.24,1100.0],["2019-04-09",10.23,10.23,10.23,10.23,100.0],["2019-04-10",10.23,10.23,10.23,10.23,0.0],["2019-04-11",10.23,10.23,10.23,10.23,0.0],["2019-04-12",10.267,10.267,10.267,10.267,400.0],["2019-04-15",10.33,10.33,10.26,10.3,800.0],["2019-04-16",10.28,10.33,10.26,10.32,303500.0],["2019-04-17",10.3,10.35,10.3,10.3,12300.0],["2019-04-18",10.3,10.3,10.3,10.3,0.0],["2019-04-22",10.17,10.32,10.17,10.28,165700.0],["2019-04-23",10.31,10.31,10.31,10.31,100.0],["2019-04-24",10.27,10.31,10.25,10.31,210400.0],["2019-04-25",10.29,10.299,10.29,10.299,280300.0],["2019-04-26",10.31,10.35,10.31,10.35,4000.0],["2019-04-29",10.35,10.35,10.31,10.31,120100.0],["2019-04-30",10.31,10.31,10.31,10.31,0.0],["2019-05-01",10.31,10.31,10.31,10.31,50000.0],["2019-05-02",10.31,10.315,10.31,10.31,52800.0],["2019-05-03",10.16,10.32,10.11,10.32,130200.0],["2019-05-06",10.32,10.35,10.312,10.35,19200.0],["2019-05-07",10.33,10.35,10.33,10.33,2700.0],["2019-05-08",10.33,10.33,10.33,10.33,100.0],["2019-05-09",10.33,10.35,10.33,10.33,202000.0],["2019-05-10",10.33,10.33,10.33,10.33,100.0],["2019-05-13",10.3,10.35,10.3,10.35,163400.0],["2019-05-14",10.33,10.33,10.27,10.33,169000.0],["2019-05-15",10.33,10.33,10.33,10.33,100.0],["2019-05-16",10.33,10.33,10.33,10.33,100.0],["2019-05-17",10.3,10.32,10.3,10.32,3100.0],["2019-05-20",10.32,10.32,10.32,10.32,100.0],["2019-05-21",10.32,10.35,10.32,10.35,18600.0],["2019-05-22",10.35,10.35,10.35,10.35,100.0],["2019-05-23",10.35,10.35,10.35,10.35,100.0],["2019-05-24",10.35,10.35,10.35,10.35,100.0],["2019-05-28",10.35,10.35,10.32,10.34,1600.0],["2019-05-29",10.323,10.415,10.323,10.415,1800.0],["2019-05-30",10.4,10.41,10.36,10.38,4500.0],["2019-05-31",10.34,10.385,10.34,10.385,22000.0],["2019-06-03",10.33,10.37,10.33,10.365,1800.0],["2019-06-04",10.35,10.38,10.345,10.38,13400.0],["2019-06-05",10.36,10.36,10.35,10.35,1600.0],["2019-06-06",10.33,10.34,10.33,10.33,1400.0],["2019-06-07",10.33,10.33,10.33,10.33,100.0],["2019-06-10",10.3,10.35,10.3,10.3,2300.0],["2019-06-11",10.302,10.33,10.235,10.315,1600.0],["2019-06-12",10.315,10.315,10.315,10.315,100.0],["2019-06-13",10.4,10.5,10.4,10.43,6882200.0],["2019-06-14",10.43,10.43,10.38,10.43,12900.0],["2019-06-17",10.43,10.43,10.35,10.35,2651100.0],["2019-06-18",10.36,10.45,10.35,10.4,585400.0],["2019-06-19",10.42,10.44,10.42,10.42,104300.0],["2019-06-20",10.45,10.45,10.44,10.44,2100.0],["2019-06-21",10.44,10.44,10.32,10.32,169800.0],["2019-06-24",10.4,10.41,10.38,10.4,252600.0],["2019-06-25",10.45,10.45,10.38,10.38,6800.0],["2019-06-26",10.45,10.45,10.33,10.37,442000.0],["2019-06-27",10.4,10.418,10.37,10.39,220300.0],["2019-06-28",10.37,10.4,10.37,10.4,88200.0],["2019-07-01",10.4,10.4,10.39,10.4,25100.0],["2019-07-02",10.42,10.42,10.35,10.36,21900.0],["2019-07-03",10.32,10.37,10.32,10.37,1600.0],["2019-07-05",10.38,10.4,10.35,10.375,264500.0],["2019-07-08",10.4,10.4,10.35,10.35,40000.0],["2019-07-09",10.27,10.38,10.27,10.35,1203200.0],["2019-07-10",10.41,10.41,10.3,10.3,213900.0],["2019-07-11",10.39,10.39,10.39,10.39,27300.0],["2019-07-12",10.34,10.35,10.26,10.35,6200.0],["2019-07-15",10.325,10.34,10.29,10.29,53400.0],["2019-07-16",10.35,10.35,10.25,10.34,4200.0],["2019-07-17",10.31,10.33,10.3,10.31,422600.0],["2019-07-18",10.34,10.35,10.3,10.35,77200.0],["2019-07-19",10.3,10.33,10.3,10.31,15700.0],["2019-07-22",10.35,10.37,10.3,10.35,85700.0],["2019-07-23",10.31,10.35,10.3,10.32,88600.0],["2019-07-24",10.32,10.35,10.285,10.32,1955100.0],["2019-07-25",10.32,10.35,10.32,10.35,233400.0],["2019-07-26",10.38,10.38,10.3,10.3,304000.0],["2019-07-29",10.31,10.35,10.3,10.3,55000.0],["2019-07-30",10.3,10.35,10.3,10.35,128100.0],["2019-07-31",10.36,10.36,10.27,10.32,701300.0],["2019-08-01",10.35,10.35,10.28,10.35,352700.0],["2019-08-02",10.29,10.35,10.29,10.3,7300.0],["2019-08-05",10.293,10.293,10.28,10.28,25300.0],["2019-08-06",10.28,10.295,10.27,10.27,138500.0],["2019-08-07",10.27,10.3,10.26,10.28,1031700.0],["2019-08-08",10.29,10.32,10.27,10.28,595400.0],["2019-08-09",10.29,10.32,10.26,10.26,195100.0],["2019-08-12",10.26,10.34,10.25,10.25,441900.0],["2019-08-13",10.25,10.3,10.25,10.28,238700.0],["2019-08-14",10.27,10.27,10.25,10.27,762500.0],["2019-08-15",10.27,10.28,10.27,10.28,3100.0],["2019-08-16",10.25,10.27,10.25,10.27,1200.0],["2019-08-19",10.32,10.32,10.26,10.27,219300.0],["2019-08-20",10.25,10.31,10.2,10.3,647400.0],["2019-08-21",10.275,10.3,10.25,10.3,110800.0],["2019-08-22",10.29,10.3,10.25,10.25,73200.0],["2019-08-23",10.25,10.25,10.25,10.25,0.0],["2019-08-26",10.285,10.3,10.25,10.26,315300.0],["2019-08-27",10.31,10.31,10.25,10.25,2000.0],["2019-08-28",10.3,10.3,10.25,10.25,2114700.0],["2019-08-29",10.27,10.27,10.25,10.25,1064100.0],["2019-08-30",10.25,10.28,10.25,10.27,44300.0],["2019-09-03",10.32,10.32,10.25,10.28,1821600.0],["2019-09-04",10.28,10.3,10.26,10.3,2856900.0],["2019-09-05",10.26,10.31,10.26,10.3,775500.0],["2019-09-06",10.27,10.3,10.26,10.26,1733600.0],["2019-09-09",10.26,10.29,10.25,10.25,846700.0],["2019-09-10",10.25,10.28,10.25,10.25,842400.0],["2019-09-11",10.29,10.29,10.25,10.27,2122000.0],["2019-09-12",10.287,10.29,10.25,10.25,289900.0],["2019-09-13",10.27,10.28,10.26,10.27,879600.0],["2019-09-16",10.29,10.3,10.27,10.29,2488000.0],["2019-09-17",10.27,10.3,10.27,10.3,151800.0],["2019-09-18",10.3,10.3,10.27,10.28,275700.0],["2019-09-19",10.26,10.3,10.25,10.29,22100.0],["2019-09-20",10.27,10.3,10.27,10.3,132300.0],["2019-09-23",10.293,10.293,10.28,10.28,10300.0],["2019-09-24",10.28,10.3,10.28,10.28,2000.0],["2019-09-25",10.28,10.31,10.28,10.28,32000.0],["2019-09-26",10.295,10.3,10.27,10.27,27900.0],["2019-09-27",10.28,10.3,10.28,10.28,54300.0],["2019-09-30",10.29,10.29,10.28,10.28,11800.0],["2019-10-01",10.3,10.3,10.27,10.27,57100.0],["2019-10-02",10.3,10.3,10.28,10.28,1900.0],["2019-10-03",10.28,10.29,10.24,10.24,152100.0],["2019-10-04",10.285,10.29,10.27,10.29,1011100.0],["2019-10-07",10.28,10.29,10.27,10.29,31400.0],["2019-10-08",10.27,10.29,10.26,10.29,1327400.0],["2019-10-09",10.3,10.3,10.27,10.27,1700.0],["2019-10-10",10.27,10.27,10.27,10.27,100.0],["2019-10-11",10.28,10.284,10.26,10.26,12700.0],["2019-10-14",10.26,10.26,10.26,10.26,0.0],["2019-10-15",10.26,10.3,10.24,10.24,96600.0],["2019-10-16",10.26,10.34,10.25,10.3,1044900.0],["2019-10-17",10.29,10.29,10.28,10.29,28900.0],["2019-10-18",10.26,10.3,10.26,10.29,51100.0],["2019-10-21",10.3,10.34,10.29,10.29,43900.0],["2019-10-22",10.25,10.33,10.25,10.27,7700.0],["2019-10-23",10.3,10.31,10.28,10.29,92200.0],["2019-10-24",10.28,10.32,10.28,10.29,105500.0],["2019-10-25",10.32,10.32,10.28,10.29,3500.0],["2019-10-28",10.29,10.32,10.28,10.3,224000.0],["2019-10-29",10.29,10.3,10.27,10.3,360700.0],["2019-10-30",10.3,10.3,10.27,10.28,2335300.0],["2019-10-31",10.28,10.29,10.26,10.26,210900.0],["2019-11-01",10.28,10.28,10.264,10.28,32000.0],["2019-11-04",10.3,10.3,10.27,10.28,3803800.0],["2019-11-05",10.3,10.3,10.27,10.28,597000.0],["2019-11-06",10.28,10.28,10.255,10.27,495500.0],["2019-11-07",10.272,10.28,10.26,10.28,50800.0],["2019-11-08",10.28,10.28,10.26,10.26,11000.0],["2019-11-11",10.25,10.28,10.25,10.27,359500.0],["2019-11-12",10.27,10.3,10.2,10.23,5000.0],["2019-11-13",10.33,10.45,10.29,10.36,2347600.0],["2019-11-14",10.49,10.95,10.37,10.81,1801500.0],["2019-11-15",10.88,10.881,10.5,10.8,197300.0],["2019-11-18",10.81,10.82,10.36,10.6,1391100.0],["2019-11-19",10.68,10.68,10.24,10.3,387300.0],["2019-11-20",10.5,10.51,10.39,10.5,99200.0],["2019-11-21",10.75,11.3,10.737,10.95,170500.0],["2019-11-22",10.966,11.0,10.65,10.7,243300.0],["2019-11-25",10.79,10.79,10.31,10.35,305300.0],["2019-11-26",10.7,10.7,10.3,10.45,164100.0],["2019-11-27",10.55,10.62,10.5,10.55,100100.0],["2019-11-29",10.55,10.57,10.545,10.55,20100.0],["2019-12-02",10.43,10.75,10.4,10.73,223700.0],["2019-12-03",10.75,11.04,10.6,10.95,396500.0],["2019-12-04",10.92,10.944,10.6,10.83,194500.0],["2019-12-05",10.67,11.148,10.67,11.05,221200.0],["2019-12-06",10.98,11.15,10.88,11.13,108100.0],["2019-12-09",11.15,11.73,11.145,11.39,609900.0],["2019-12-10",11.35,11.78,11.32,11.69,323500.0],["2019-12-11",11.74,11.89,11.56,11.75,299600.0],["2019-12-12",11.66,12.0,11.57,12.0,299800.0],["2019-12-13",11.93,12.2,11.79,11.92,294000.0],["2019-12-16",12.52,12.615,12.06,12.27,944500.0],["2019-12-17",12.25,12.67,12.05,12.4,932300.0],["2019-12-18",12.34,12.54,12.22,12.45,707800.0],["2019-12-19",12.53,12.67,12.3,12.55,777600.0],["2019-12-20",12.52,12.66,12.44,12.6,897900.0],["2019-12-23",12.6,12.63,12.154,12.2,212900.0],["2019-12-24",12.32,12.32,11.95,12.01,33600.0],["2019-12-26",11.96,12.29,11.89,12.13,41200.0],["2019-12-27",12.06,12.355,12.04,12.32,96600.0],["2019-12-30",12.7,12.7,12.34,12.46,79200.0],["2019-12-31",12.41,12.52,12.32,12.5,102300.0],["2020-01-02",12.45,12.65,12.33,12.5,62400.0],["2020-01-03",12.5,12.645,12.41,12.57,36500.0],["2020-01-06",12.56,12.58,12.34,12.4,127400.0],["2020-01-07",12.47,12.47,12.24,12.24,50700.0],["2020-01-08",12.3,12.3,12.01,12.11,157100.0],["2020-01-09",12.23,12.255,12.02,12.02,63600.0],["2020-01-10",12.02,12.42,11.91,12.0,90400.0],["2020-01-13",11.95,12.11,11.83,11.92,115900.0],["2020-01-14",11.88,12.187,11.88,12.0,66400.0],["2020-01-15",11.99,12.24,11.88,11.97,113200.0],["2020-01-16",11.99,12.22,11.99,12.09,40300.0],["2020-01-17",12.0,12.2,11.68,12.03,123000.0],["2020-01-21",12.03,12.2,12.0,12.06,61500.0],["2020-01-22",12.15,12.23,12.04,12.1,106900.0],["2020-01-23",12.01,12.18,11.89,12.1,81400.0],["2020-01-24",12.13,12.19,11.96,12.0,65700.0],["2020-01-27",11.8,12.1,11.75,11.92,73200.0],["2020-01-28",12.1,12.25,11.985,12.1,81400.0],["2020-01-29",12.25,12.5,12.08,12.47,106000.0],["2020-01-30",12.53,12.7,12.41,12.5,167600.0],["2020-01-31",12.55,12.72,12.21,12.25,84000.0],["2020-02-03",12.16,12.46,12.16,12.26,119600.0],["2020-02-04",12.38,12.44,12.18,12.34,166000.0],["2020-02-05",12.5,12.855,12.39,12.59,143100.0],["2020-02-06",12.65,12.68,12.55,12.58,97800.0],["2020-02-07",12.65,12.71,12.5,12.63,113700.0],["2020-02-10",12.57,12.77,12.31,12.68,756600.0],["2020-02-11",12.81,12.81,12.5,12.65,172900.0],["2020-02-12",12.8,13.2,12.63,13.0,555800.0],["2020-02-13",13.07,13.328,12.91,13.0,170000.0],["2020-02-14",13.14,13.35,12.98,13.28,244900.0],["2020-02-18",13.28,13.3,12.95,13.01,113500.0],["2020-02-19",13.01,13.18,12.95,13.03,132400.0],["2020-02-20",13.12,13.15,13.03,13.06,97000.0],["2020-02-21",13.09,13.1,12.89,12.99,269900.0],["2020-02-24",12.82,13.03,12.57,12.89,159700.0],["2020-02-25",12.91,12.94,12.693,12.72,154600.0],["2020-02-26",12.72,12.74,12.46,12.49,273200.0],["2020-02-27",12.29,12.555,12.09,12.25,374400.0],["2020-02-28",12.0,12.31,11.79,12.17,174700.0],["2020-03-02",12.11,12.34,11.92,11.99,150400.0],["2020-03-03",12.12,12.12,11.26,11.31,141200.0],["2020-03-04",11.54,11.99,11.27,11.32,134200.0],["2020-03-05",11.23,11.24,10.76,10.9,285500.0],["2020-03-06",10.83,11.08,10.73,10.78,216900.0],["2020-03-09",10.35,10.51,9.67,9.87,252100.0],["2020-03-10",10.01,10.23,9.94,10.05,390700.0],["2020-03-11",10.01,10.11,9.502,9.75,249000.0],["2020-03-12",9.57,9.585,8.39,8.6,279100.0],["2020-03-13",8.95,9.11,7.878,8.7,218800.0],["2020-03-16",8.2,8.2,6.79,6.86,176200.0],["2020-03-17",6.66,7.75,6.62,7.72,285000.0],["2020-03-18",7.45,7.65,6.6,6.97,184500.0],["2020-03-19",7.0,7.0,5.73,6.0,530200.0],["2020-03-20",6.0,6.37,5.58,5.6,299100.0],["2020-03-23",5.71,5.91,5.22,5.73,167500.0],["2020-03-24",6.0,7.64,5.951,6.97,349700.0],["2020-03-25",7.1,8.7,6.63,7.88,235800.0],["2020-03-26",7.9,8.07,7.37,7.8,372200.0],["2020-03-27",7.57,7.665,7.27,7.56,173000.0],["2020-03-30",7.62,7.99,6.87,7.2,147800.0],["2020-03-31",7.21,7.67,7.2,7.5,178200.0],["2020-04-01",7.35,7.77,7.22,7.42,235800.0],["2020-04-02",7.5,7.68,7.23,7.39,90900.0],["2020-04-03",7.21,7.4,7.15,7.27,155700.0],["2020-04-06",7.46,8.2,7.22,7.51,177300.0],["2020-04-07",7.68,8.09,7.38,7.75,84200.0],["2020-04-08",7.98,8.36,7.76,8.3,131300.0],["2020-04-09",8.54,9.255,8.54,8.79,221200.0],["2020-04-13",8.93,9.0,8.0,8.16,159700.0],["2020-04-14",8.23,8.59,8.2,8.46,123300.0],["2020-04-15",8.09,8.49,7.93,8.43,133400.0],["2020-04-16",8.63,8.63,8.0,8.21,129000.0],["2020-04-17",8.36,9.37,8.36,9.0,314800.0],["2020-04-20",8.76,9.12,8.74,9.02,144600.0],["2020-04-21",9.02,9.02,8.584,8.61,76500.0],["2020-04-22",8.62,8.8,8.15,8.15,93200.0],["2020-04-23",8.34,8.85,8.207,8.7,114100.0],["2020-04-24",8.91,8.91,8.5,8.54,59100.0],["2020-04-27",8.76,9.23,8.57,9.18,132800.0],["2020-04-28",9.25,9.69,9.13,9.4,135600.0],["2020-04-29",9.42,9.99,9.29,9.9,176900.0],["2020-04-30",9.97,9.99,9.35,9.73,172500.0],["2020-05-01",9.56,10.06,9.22,9.79,229600.0],["2020-05-04",9.8,10.03,9.47,9.8,437500.0],["2020-05-05",9.73,10.45,9.29,9.29,948100.0],["2020-05-06",9.48,9.54,9.15,9.29,74500.0],["2020-05-07",9.26,9.7,9.26,9.44,203000.0],["2020-05-08",9.66,9.76,8.97,9.0,214800.0],["2020-05-11",9.9,9.9,7.69,7.96,649200.0],["2020-05-12",8.08,8.65,7.8,7.8,459500.0],["2020-05-13",7.83,8.04,7.25,7.4,650800.0],["2020-05-14",7.42,7.533,7.14,7.25,433600.0],["2020-05-15",7.3,8.31,7.2,8.29,317700.0],["2020-05-18",8.38,9.14,8.38,8.74,349000.0],["2020-05-19",8.81,9.37,8.55,8.93,186100.0],["2020-05-20",8.93,9.49,8.93,9.2,430200.0],["2020-05-21",9.34,9.69,8.87,9.18,378600.0],["2020-05-22",9.07,9.415,9.01,9.2,256600.0],["2020-05-26",9.45,9.91,9.32,9.72,214400.0],["2020-05-27",9.99,9.99,9.4,9.48,362900.0],["2020-05-28",9.66,9.84,9.43,9.54,262000.0],["2020-05-29",9.46,10.5,9.35,10.14,836500.0],["2020-06-01",10.17,10.565,10.13,10.17,276800.0],["2020-06-02",10.11,10.33,10.0,10.03,316500.0],["2020-06-03",10.02,10.28,9.87,10.06,363200.0],["2020-06-04",10.06,10.68,10.02,10.65,541400.0],["2020-06-05",10.93,11.0,10.71,10.78,367800.0],["2020-06-08",10.58,10.85,9.9,10.04,490500.0],["2020-06-09",9.84,9.99,9.51,9.56,336500.0],["2020-06-10",9.64,10.43,9.51,10.22,285000.0],["2020-06-11",9.93,9.93,9.08,9.3,272800.0],["2020-06-12",9.19,9.79,9.19,9.48,168000.0],["2020-06-15",8.6,10.91,8.43,10.48,899700.0],["2020-06-16",10.3,10.315,9.26,10.06,655100.0],["2020-06-17",10.0,10.3,9.98,10.05,1101000.0],["2020-06-18",9.82,10.21,9.76,10.2,912200.0],["2020-06-19",10.3,10.49,10.01,10.06,2650700.0],["2020-06-22",9.94,10.25,9.89,10.08,318300.0],["2020-06-23",9.9,10.2,9.9,10.05,500400.0],["2020-06-24",9.82,10.13,9.7,9.7,406600.0],["2020-06-25",9.68,9.97,8.95,9.68,616400.0],["2020-06-26",9.69,9.75,8.68,8.99,5096000.0],["2020-06-29",8.95,9.08,8.74,9.08,331500.0],["2020-06-30",9.12,9.75,9.01,9.63,420700.0],["2020-07-01",9.51,10.02,9.335,9.41,295600.0],["2020-07-02",9.58,9.67,9.22,9.29,278100.0],["2020-07-06",9.46,9.46,9.23,9.29,205200.0],["2020-07-07",9.05,9.17,8.87,9.05,137600.0],["2020-07-08",8.94,9.11,8.44,8.8,316400.0],["2020-07-09",8.8,9.04,8.58,9.02,248300.0],["2020-07-10",9.01,9.41,8.98,9.39,269200.0],["2020-07-13",9.62,9.791,9.33,9.41,490500.0],["2020-07-14",9.47,9.72,9.29,9.58,510600.0],["2020-07-15",9.69,10.265,9.58,9.86,590800.0],["2020-07-16",9.77,9.87,9.48,9.82,310300.0],["2020-07-17",9.72,9.72,9.11,9.29,720100.0],["2020-07-20",9.29,9.41,9.09,9.35,354800.0],["2020-07-21",9.48,9.533,9.05,9.08,294900.0],["2020-07-22",9.11,9.15,8.72,8.81,631200.0],["2020-07-23",8.7,8.91,8.585,8.81,502000.0],["2020-07-24",8.78,8.84,8.59,8.8,205000.0],["2020-07-27",8.83,8.9,8.05,8.54,279900.0],["2020-07-28",8.5,8.84,8.5,8.76,241500.0],["2020-07-29",8.87,8.92,8.64,8.73,167700.0],["2020-07-30",8.57,8.57,8.31,8.35,196500.0],["2020-07-31",8.24,8.3,7.91,7.99,324400.0],["2020-08-03",8.05,8.05,7.41,7.8,723700.0],["2020-08-04",7.78,7.81,7.34,7.81,348600.0],["2020-08-05",7.94,7.98,7.65,7.9,242700.0],["2020-08-06",7.53,9.35,7.53,9.21,902300.0],["2020-08-07",9.1,10.48,8.82,10.2,678100.0],["2020-08-10",10.24,10.67,9.62,9.96,531000.0],["2020-08-11",10.18,10.33,9.94,10.07,373400.0],["2020-08-12",10.32,10.33,9.79,9.81,333400.0],["2020-08-13",9.84,10.07,9.68,9.73,231900.0],["2020-08-14",9.67,10.24,9.59,10.17,355200.0],["2020-08-17",10.25,11.12,10.15,10.78,753800.0],["2020-08-18",10.96,11.21,10.66,10.71,351200.0],["2020-08-19",10.7,10.895,10.542,10.75,292700.0],["2020-08-20",10.72,11.77,10.72,11.73,1016000.0],["2020-08-21",11.56,12.21,11.56,12.19,533500.0],["2020-08-24",12.39,12.49,11.76,12.35,662500.0],["2020-08-25",12.5,12.5,11.84,11.89,357000.0],["2020-08-26",11.77,11.855,11.59,11.64,283300.0],["2020-08-27",11.77,12.37,11.71,11.91,321000.0],["2020-08-28",12.26,12.395,12.01,12.04,478300.0],["2020-08-31",12.05,12.05,11.55,11.86,451300.0],["2020-09-01",11.96,12.44,11.81,12.09,1132400.0],["2020-09-02",11.97,13.39,11.97,13.14,723500.0],["2020-09-03",13.12,13.24,12.64,12.72,375600.0],["2020-09-04",13.05,13.315,12.65,12.73,339900.0],["2020-09-08",12.73,13.223,12.28,12.73,338600.0],["2020-09-09",13.0,13.85,12.87,13.29,678500.0],["2020-09-10",13.56,13.79,13.295,13.48,484200.0],["2020-09-11",13.61,13.61,12.62,12.77,214700.0],["2020-09-14",12.89,13.2,12.89,13.15,289700.0],["2020-09-15",13.39,15.11,13.355,14.55,686000.0],["2020-09-16",14.54,14.94,14.165,14.24,375500.0],["2020-09-17",14.04,14.62,13.87,14.32,350800.0],["2020-09-18",14.5,14.5,13.92,14.0,620400.0],["2020-09-21",13.29,14.18,13.247,14.07,395800.0],["2020-09-22",13.15,13.3,11.61,11.81,742100.0],["2020-09-23",11.69,11.78,10.4,10.58,744500.0],["2020-09-24",11.03,11.92,10.5,10.66,2026400.0],["2020-09-25",10.66,11.17,10.51,10.62,500900.0],["2020-09-28",10.86,11.37,10.5,11.16,309600.0],["2020-09-29",11.25,11.25,10.69,10.93,298000.0],["2020-09-30",10.94,11.31,10.52,10.71,243400.0],["2020-10-01",10.65,10.99,10.36,10.99,473600.0],["2020-10-02",10.75,10.95,10.54,10.81,409500.0],["2020-10-05",10.75,11.12,10.63,10.77,367400.0],["2020-10-06",10.85,10.99,10.5,10.56,565200.0],["2020-10-07",10.62,10.97,10.57,10.87,238900.0],["2020-10-08",10.95,11.08,10.7,10.77,247800.0],["2020-10-09",10.84,10.96,10.75,10.81,132400.0],["2020-10-12",11.0,11.4,10.94,11.07,265600.0],["2020-10-13",10.99,11.199,10.75,11.12,150400.0],["2020-10-14",11.17,11.39,10.59,10.76,252000.0],["2020-10-15",10.59,11.09,10.5,11.09,285900.0],["2020-10-16",11.01,11.31,10.92,11.12,152600.0],["2020-10-19",11.07,11.32,10.68,10.7,204400.0],["2020-10-20",10.74,10.77,10.5,10.67,192400.0],["2020-10-21",10.67,10.78,10.5,10.51,128100.0],["2020-10-22",10.62,10.95,10.5,10.84,236200.0],["2020-10-23",10.93,10.93,10.56,10.77,87800.0],["2020-10-26",10.59,10.7,10.12,10.16,292500.0],["2020-10-27",10.27,10.28,9.86,10.01,350400.0],["2020-10-28",9.74,9.875,9.35,9.7,300800.0],["2020-10-29",9.61,9.8,9.49,9.75,149900.0],["2020-10-30",9.76,9.76,9.55,9.6,262500.0],["2020-11-02",9.77,9.89,9.47,9.64,295500.0],["2020-11-03",9.79,10.27,9.775,10.19,276100.0],["2020-11-04",9.99,10.255,9.95,10.19,143800.0],["2020-11-05",10.35,10.68,10.03,10.29,357300.0],["2020-11-06",10.29,10.54,10.19,10.27,186700.0],["2020-11-09",10.97,12.09,10.77,11.41,704600.0],["2020-11-10",11.49,11.49,10.97,11.0,535300.0],["2020-11-11",11.11,11.21,10.74,11.0,285300.0],["2020-11-12",10.86,11.06,10.71,11.0,198100.0],["2020-11-13",11.0,11.15,10.81,10.94,322100.0],["2020-11-16",11.11,11.39,11.0,11.18,377300.0],["2020-11-17",11.09,11.31,10.59,10.76,493200.0],["2020-11-18",10.76,11.13,10.34,10.46,203100.0],["2020-11-19",10.4,10.68,10.18,10.39,180700.0],["2020-11-20",10.25,10.46,10.14,10.32,201700.0],["2020-11-23",10.46,10.99,10.42,10.85,247100.0],["2020-11-24",10.99,11.37,10.99,11.25,469300.0],["2020-11-25",10.8,11.0,10.25,10.87,369400.0],["2020-11-27",10.9,11.03,10.64,10.92,213100.0],["2020-11-30",10.92,10.92,10.32,10.44,397400.0],["2020-12-01",10.55,10.9,10.33,10.62,1968000.0],["2020-12-02",10.6,10.6,9.895,10.36,554500.0],["2020-12-03",10.28,10.58,10.27,10.38,305700.0],["2020-12-04",10.43,10.78,10.38,10.65,275300.0],["2020-12-07",10.47,10.58,9.86,9.87,503300.0],["2020-12-08",9.81,9.88,9.55,9.8,333800.0],["2020-12-09",9.94,10.04,9.69,9.85,454000.0],["2020-12-10",9.85,10.05,9.14,9.16,426600.0],["2020-12-11",9.13,9.34,8.82,9.27,362300.0],["2020-12-14",9.3,9.74,9.27,9.58,511900.0],["2020-12-15",9.58,9.79,9.45,9.67,1065400.0],["2020-12-16",9.74,10.14,9.59,10.05,325500.0],["2020-12-17",9.99,10.58,9.95,10.53,464400.0],["2020-12-18",10.58,11.13,10.32,10.38,2293100.0],["2020-12-21",10.13,10.35,9.8,10.26,394600.0],["2020-12-22",10.2,10.73,10.1,10.69,422700.0],["2020-12-23",10.89,11.14,10.71,10.77,412400.0],["2020-12-24",10.75,11.0,10.67,10.86,179300.0],["2020-12-28",11.0,11.0,10.43,10.44,259100.0],["2020-12-29",10.54,10.54,9.96,10.07,221500.0],["2020-12-30",10.04,10.44,9.73,10.19,286500.0],["2020-12-31",10.12,10.3,9.94,10.1,414300.0],["2021-01-04",10.1,10.13,9.64,9.72,409000.0],["2021-01-05",9.8,9.964,9.63,9.87,361300.0],["2021-01-06",10.08,10.67,10.005,10.4,363700.0],["2021-01-07",10.46,10.46,10.27,10.33,143400.0],["2021-01-08",10.32,10.45,10.02,10.38,273000.0],["2021-01-11",10.23,10.39,9.88,10.37,270300.0],["2021-01-12",10.37,10.82,10.35,10.78,210200.0],["2021-01-13",10.75,10.815,10.57,10.7,197100.0],["2021-01-14",10.82,11.0,10.651,10.81,287800.0],["2021-01-15",10.65,10.79,10.37,10.4,214800.0],["2021-01-19",10.51,10.51,10.21,10.44,224100.0],["2021-01-20",10.45,10.715,10.45,10.62,246600.0],["2021-01-21",10.65,10.65,10.39,10.55,130900.0],["2021-01-22",10.42,10.61,10.118,10.36,160000.0],["2021-01-25",10.21,10.26,9.95,9.98,209100.0],["2021-01-26",10.22,10.39,9.69,9.72,226200.0],["2021-01-27",9.5,9.7,9.13,9.4,235500.0],["2021-01-28",9.54,10.06,9.41,10.03,246600.0],["2021-01-29",9.94,10.049,9.58,9.63,332600.0],["2021-02-01",9.74,9.94,9.64,9.84,196900.0],["2021-02-02",10.01,10.12,9.84,9.99,187200.0],["2021-02-03",9.99,10.19,9.97,10.17,105400.0],["2021-02-04",10.19,10.64,10.15,10.54,157900.0],["2021-02-05",10.62,10.89,10.4,10.53,204900.0],["2021-02-08",10.53,10.629,10.27,10.51,114700.0],["2021-02-09",10.45,10.54,10.33,10.34,151000.0],["2021-02-10",10.34,10.72,10.18,10.68,254000.0],["2021-02-11",10.71,10.89,10.455,10.8,261600.0],["2021-02-12",10.76,11.045,10.65,10.75,401000.0],["2021-02-16",10.8,10.93,10.6,10.71,122800.0],["2021-02-17",10.58,10.59,10.15,10.28,204200.0],["2021-02-18",10.26,10.63,10.23,10.45,104200.0],["2021-02-19",10.51,10.92,10.44,10.58,179400.0],["2021-02-22",10.53,10.95,10.485,10.83,151700.0],["2021-02-23",10.8,11.132,10.73,10.98,242100.0],["2021-02-24",11.05,11.05,10.86,10.93,135100.0],["2021-02-25",10.91,10.91,10.5,10.66,91400.0],["2021-02-26",10.74,11.37,10.64,11.09,292100.0],["2021-03-01",11.24,11.78,11.19,11.73,415000.0],["2021-03-02",11.73,11.78,11.1,11.14,213200.0],["2021-03-03",11.26,12.15,11.26,11.66,356300.0],["2021-03-04",11.56,11.56,10.68,11.05,262500.0],["2021-03-05",11.24,11.36,10.48,11.1,225200.0],["2021-03-08",10.93,11.99,10.93,11.51,264400.0],["2021-03-09",11.75,12.25,11.5,11.55,331200.0],["2021-03-10",11.56,11.89,11.42,11.53,141100.0],["2021-03-11",11.72,12.13,11.64,12.1,196000.0],["2021-03-12",12.2,12.4,11.8,12.21,168800.0],["2021-03-15",12.17,12.36,11.26,12.1,396500.0],["2021-03-16",12.19,12.2,11.58,11.88,281700.0],["2021-03-17",11.62,11.71,11.18,11.44,309400.0],["2021-03-18",11.56,11.56,10.65,10.99,734100.0],["2021-03-19",10.95,11.1,10.69,10.96,602100.0],["2021-03-22",11.02,11.02,10.29,10.6,352700.0],["2021-03-23",10.55,10.64,10.46,10.54,224200.0],["2021-03-24",10.68,10.68,10.33,10.55,549800.0],["2021-03-25",10.41,10.74,10.05,10.69,270700.0],["2021-03-26",10.84,10.85,10.46,10.81,122400.0],["2021-03-29",10.67,10.81,10.41,10.45,120700.0],["2021-03-30",10.57,10.77,10.44,10.72,132900.0],["2021-03-31",10.85,11.0,10.75,10.93,161300.0],["2021-04-01",11.0,11.12,10.86,10.98,223900.0],["2021-04-05",11.16,11.25,10.99,11.23,134900.0],["2021-04-06",11.23,11.58,11.02,11.25,139000.0],["2021-04-07",11.36,11.36,11.02,11.05,147500.0],["2021-04-08",11.53,11.69,11.35,11.48,152300.0],["2021-04-09",11.64,11.66,11.37,11.53,184800.0],["2021-04-12",11.53,11.62,11.27,11.4,178200.0],["2021-04-13",11.31,11.5,11.2,11.35,199600.0],["2021-04-14",11.35,11.67,11.35,11.49,89000.0],["2021-04-15",11.6,11.88,11.5,11.69,155300.0],["2021-04-16",11.84,12.07,11.65,11.86,131500.0],["2021-04-19",11.86,12.02,11.75,11.93,268300.0],["2021-04-20",11.9,12.05,11.67,11.89,226500.0],["2021-04-21",11.94,12.25,11.88,12.03,232700.0],["2021-04-22",11.97,12.61,11.945,12.3,288900.0],["2021-04-23",12.37,12.59,12.26,12.33,192900.0],["2021-04-26",12.41,12.71,12.3,12.71,244200.0],["2021-04-27",12.85,13.075,12.68,13.0,352900.0],["2021-04-28",12.96,13.26,12.9,13.2,283600.0],["2021-04-29",13.24,13.56,12.97,13.07,291800.0],["2021-04-30",12.93,13.1,12.69,12.96,302200.0],["2021-05-03",13.06,13.21,12.75,13.06,239500.0],["2021-05-04",12.96,12.96,12.12,12.39,278900.0],["2021-05-05",12.46,12.5,12.07,12.18,124500.0],["2021-05-06",12.14,12.3,11.83,11.96,129700.0],["2021-05-07",11.96,12.24,11.84,12.16,281000.0],["2021-05-10",12.18,12.63,12.15,12.31,314700.0],["2021-05-11",12.44,13.23,11.92,13.16,382000.0],["2021-05-12",12.98,13.75,12.84,12.94,509200.0],["2021-05-13",13.0,13.24,12.1,12.46,262100.0],["2021-05-14",12.64,13.52,12.5,13.46,398400.0],["2021-05-17",13.38,13.5,12.75,13.47,316600.0],["2021-05-18",13.51,13.638,12.85,12.88,264600.0],["2021-05-19",12.7,12.88,12.44,12.86,168000.0],["2021-05-20",12.79,13.09,12.51,13.02,126600.0],["2021-05-21",13.1,13.4,12.92,13.11,138600.0],["2021-05-24",13.13,13.45,12.84,12.89,271200.0],["2021-05-25",13.06,13.22,12.77,12.82,205600.0],["2021-05-26",12.82,13.26,12.82,13.18,123300.0],["2021-05-27",13.18,13.2,12.87,13.02,145800.0],["2021-05-28",13.03,13.3,12.9,13.12,149000.0],["2021-06-01",13.13,13.19,12.84,13.14,213400.0],["2021-06-02",13.11,13.23,12.87,13.07,154000.0],["2021-06-03",12.99,13.16,12.67,12.94,252600.0],["2021-06-04",13.0,13.084,12.82,12.88,127400.0],["2021-06-07",12.89,13.09,12.81,12.96,188000.0],["2021-06-08",13.05,13.115,12.85,12.97,268100.0],["2021-06-09",13.07,13.07,12.66,12.68,259700.0],["2021-06-10",12.81,12.81,12.55,12.66,159800.0],["2021-06-11",12.66,12.78,12.62,12.75,224700.0],["2021-06-14",12.77,12.94,12.42,12.45,164500.0],["2021-06-15",12.23,12.37,12.07,12.15,534300.0],["2021-06-16",12.16,12.64,12.12,12.6,364600.0],["2021-06-17",12.57,12.8,12.18,12.28,318600.0],["2021-06-18",12.11,12.11,11.49,11.92,545000.0],["2021-06-21",12.08,12.44,12.0,12.32,240700.0],["2021-06-22",12.2,12.52,12.13,12.51,374800.0],["2021-06-23",12.51,12.65,12.43,12.58,173100.0],["2021-06-24",12.6,12.81,12.511,12.76,245500.0],["2021-06-25",12.81,12.81,12.23,12.31,549900.0],["2021-06-28",12.255,12.255,11.71,11.87,192500.0],["2021-06-29",11.91,12.04,11.8,11.85,169000.0],["2021-06-30",11.835,11.93,11.67,11.87,293100.0],["2021-07-01",11.75,12.02,11.66,11.95,332900.0],["2021-07-02",12.07,12.07,11.92,12.0,212600.0],["2021-07-06",11.95,12.07,11.41,11.41,120800.0],["2021-07-07",11.28,11.48,10.92,11.01,155700.0],["2021-07-08",10.74,11.06,10.6,10.81,147800.0],["2021-07-09",10.92,11.18,10.835,11.08,92400.0],["2021-07-12",10.99,11.12,10.79,11.07,94800.0],["2021-07-13",11.07,11.22,10.91,11.05,150100.0],["2021-07-14",11.15,11.26,11.07,11.15,173200.0],["2021-07-15",11.14,11.49,11.04,11.39,218500.0],["2021-07-16",11.53,11.58,11.14,11.3,258100.0],["2021-07-19",11.0,11.15,10.8,10.99,246100.0],["2021-07-20",11.03,11.68,10.95,11.36,252700.0],["2021-07-21",11.52,11.75,11.45,11.64,125600.0],["2021-07-22",11.56,11.63,11.3,11.53,104200.0],["2021-07-23",11.6,11.71,11.49,11.53,151100.0],["2021-07-26",11.64,11.75,11.43,11.53,155200.0],["2021-07-27",11.45,11.55,11.005,11.16,118400.0],["2021-07-28",11.27,11.38,11.027,11.18,110200.0],["2021-07-29",11.175,11.39,11.12,11.16,106800.0],["2021-07-30",11.16,11.27,10.97,11.06,116300.0],["2021-08-02",11.05,11.5,11.05,11.15,149000.0],["2021-08-03",11.27,11.27,10.895,11.18,169500.0],["2021-08-04",11.0,11.2,10.96,11.03,167600.0],["2021-08-05",11.155,11.87,11.03,11.69,183200.0],["2021-08-06",11.86,11.86,11.52,11.7,201600.0],["2021-08-09",11.78,11.78,11.42,11.52,95000.0],["2021-08-10",11.515,11.82,11.45,11.51,105100.0],["2021-08-11",11.51,11.51,11.13,11.26,123700.0],["2021-08-12",11.25,11.42,11.09,11.39,278600.0],["2021-08-13",11.29,11.5,11.0,11.09,143600.0],["2021-08-16",10.97,11.28,10.89,10.98,152100.0],["2021-08-17",10.86,10.88,10.69,10.86,200900.0],["2021-08-18",10.84,10.93,10.64,10.71,134200.0],["2021-08-19",10.58,10.73,10.41,10.62,165900.0],["2021-08-20",10.705,10.83,10.48,10.81,146200.0],["2021-08-23",10.96,11.3,10.935,11.27,173800.0],["2021-08-24",11.34,11.89,11.28,11.84,159000.0],["2021-08-25",11.84,11.84,11.57,11.6,162100.0],["2021-08-26",11.66,11.83,11.52,11.71,118500.0],["2021-08-27",11.62,12.07,11.62,11.98,190100.0],["2021-08-30",12.05,12.05,11.455,11.52,135700.0],["2021-08-31",11.54,11.63,11.39,11.52,119400.0],["2021-09-01",11.55,11.63,11.36,11.52,56300.0],["2021-09-02",11.65,11.9,11.48,11.88,174900.0],["2021-09-03",11.8,11.83,11.46,11.71,125800.0],["2021-09-07",11.64,12.27,11.64,12.27,270900.0],["2021-09-08",12.12,12.21,11.62,11.67,181300.0],["2021-09-09",11.71,11.79,11.44,11.45,106800.0],["2021-09-10",11.55,11.55,11.21,11.25,137500.0],["2021-09-13",11.31,11.55,11.195,11.36,86900.0],["2021-09-14",11.26,11.34,11.12,11.24,117000.0],["2021-09-15",11.12,11.47,10.98,11.43,277500.0],["2021-09-16",11.51,11.68,11.35,11.66,99500.0],["2021-09-17",11.86,12.105,11.47,11.85,552100.0],["2021-09-20",11.67,11.74,11.26,11.47,206500.0],["2021-09-21",11.6,11.62,11.38,11.56,95800.0],["2021-09-22",11.63,12.2,11.595,11.87,195000.0],["2021-09-23",11.97,12.34,11.81,11.85,160200.0],["2021-09-24",11.71,11.98,11.71,11.83,75900.0],["2021-09-27",11.92,12.15,11.9,12.03,100300.0],["2021-09-28",12.08,12.18,11.88,12.04,173900.0],["2021-09-29",12.08,12.25,11.99,12.21,115200.0],["2021-09-30",12.21,12.35,12.06,12.14,191600.0],["2021-10-01",12.27,12.89,11.99,12.83,397600.0],["2021-10-04",12.83,12.89,12.56,12.65,203700.0],["2021-10-05",12.72,12.79,12.56,12.65,89500.0],["2021-10-06",12.52,12.6,12.25,12.28,109400.0],["2021-10-07",12.43,12.82,12.3,12.63,152900.0],["2021-10-08",12.57,12.9,12.57,12.64,91400.0],["2021-10-11",12.58,12.7,12.42,12.42,46800.0],["2021-10-12",12.4,12.64,12.4,12.59,50800.0],["2021-10-13",12.5,12.5,11.99,12.0,187300.0],["2021-10-14",12.0,12.135,11.96,12.04,135000.0],["2021-10-15",12.37,12.59,12.07,12.15,159100.0],["2021-10-18",12.11,12.42,12.03,12.34,75400.0],["2021-10-19",12.34,12.6,12.27,12.46,62200.0],["2021-10-20",12.53,12.63,12.31,12.48,65000.0],["2021-10-21",12.48,12.59,12.32,12.34,107100.0],["2021-10-22",12.28,12.39,12.18,12.28,57500.0],["2021-10-25",12.2,12.27,11.8,11.83,144200.0],["2021-10-26",11.94,12.115,11.87,12.05,117800.0],["2021-10-27",12.05,12.5,12.0,12.13,840100.0],["2021-10-28",12.2,12.32,11.71,11.98,196300.0],["2021-10-29",12.15,12.36,12.01,12.18,365500.0],["2021-11-01",12.27,13.0,12.26,12.99,514700.0],["2021-11-02",13.0,13.0,12.53,12.94,165100.0],["2021-11-03",13.04,13.1,12.77,12.97,244900.0],["2021-11-04",12.79,13.03,12.18,12.97,328800.0],["2021-11-05",12.97,13.48,12.94,13.18,326900.0],["2021-11-08",13.58,14.095,13.17,13.23,496000.0],["2021-11-09",13.24,13.85,12.88,13.73,284400.0],["2021-11-10",13.68,14.01,13.41,13.43,175700.0],["2021-11-11",13.47,13.48,13.03,13.08,139900.0],["2021-11-12",13.08,13.2,12.76,12.84,233300.0],["2021-11-15",12.82,13.04,12.78,12.84,142000.0],["2021-11-16",12.74,12.79,12.5,12.74,120900.0],["2021-11-17",12.64,12.78,12.28,12.5,156800.0],["2021-11-18",12.55,12.67,12.25,12.57,227900.0],["2021-11-19",12.485,12.66,12.18,12.26,125000.0],["2021-11-22",12.92,13.1,12.55,13.06,446500.0],["2021-11-23",13.22,13.337,13.03,13.1,346000.0],["2021-11-24",13.01,13.17,12.88,13.07,130400.0],["2021-11-26",12.6,12.61,12.0,12.38,168100.0],["2021-11-29",12.6,12.6,12.22,12.46,488000.0],["2021-11-30",12.5,12.76,12.38,12.73,516100.0],["2021-12-01",13.04,13.16,12.08,12.09,291900.0],["2021-12-02",12.16,12.67,12.1,12.59,223000.0],["2021-12-03",13.24,13.24,12.68,12.96,384200.0],["2021-12-06",12.44,12.95,12.24,12.71,383900.0],["2021-12-07",12.94,13.161,12.78,13.0,206500.0],["2021-12-08",13.01,13.52,13.01,13.16,192500.0],["2021-12-09",12.97,13.255,12.97,13.07,161000.0],["2021-12-10",13.09,13.11,12.91,12.95,124400.0],["2021-12-13",12.84,13.01,12.71,12.85,186000.0],["2021-12-14",12.86,13.14,12.74,12.77,268600.0],["2021-12-15",12.92,13.07,12.55,12.83,270400.0],["2021-12-16",13.02,13.3,12.35,12.42,326900.0],["2021-12-17",12.47,13.13,12.4,12.79,342200.0],["2021-12-20",12.47,12.663,12.17,12.33,262400.0],["2021-12-21",12.45,12.95,12.45,12.82,220400.0],["2021-12-22",12.77,13.07,12.77,13.02,200300.0],["2021-12-23",13.14,13.29,12.96,13.19,255000.0],["2021-12-27",12.84,13.29,12.84,13.06,428500.0],["2021-12-28",13.0,13.3,12.93,13.1,282600.0],["2021-12-29",13.18,13.28,12.99,13.09,147900.0],["2021-12-30",13.03,13.24,13.0,13.02,171000.0],["2021-12-31",12.93,13.15,12.93,13.02,70400.0],["2022-01-03",13.17,13.48,13.12,13.21,388600.0],["2022-01-04",13.3,13.45,13.12,13.25,245400.0],["2022-01-05",13.37,13.43,12.75,12.78,213000.0],["2022-01-06",12.91,12.94,12.51,12.59,399600.0],["2022-01-07",12.55,12.78,12.51,12.75,205500.0],["2022-01-10",12.68,12.78,12.23,12.61,479800.0],["2022-01-11",12.72,13.02,12.65,12.9,264300.0],["2022-01-12",12.96,13.025,12.65,12.66,199800.0],["2022-01-13",12.76,12.83,12.55,12.58,184300.0],["2022-01-14",12.43,12.67,12.16,12.25,194500.0],["2022-01-18",12.16,12.21,11.77,11.98,273900.0],["2022-01-19",12.0,12.14,11.85,12.05,219100.0],["2022-01-20",12.11,12.47,11.88,11.89,183900.0],["2022-01-21",11.88,12.287,11.82,11.94,271100.0],["2022-01-24",11.78,12.42,11.63,12.41,438300.0],["2022-01-25",12.01,12.52,11.92,12.34,388600.0],["2022-01-26",12.44,12.94,12.28,12.36,203600.0],["2022-01-27",12.52,12.68,12.2,12.26,189800.0],["2022-01-28",12.24,12.61,12.07,12.61,196200.0],["2022-01-31",12.47,12.87,12.46,12.61,299000.0],["2022-02-01",12.75,13.21,12.56,13.18,375700.0],["2022-02-02",13.09,13.32,13.03,13.1,222400.0],["2022-02-03",12.97,13.11,12.76,12.81,254200.0],["2022-02-04",12.71,13.21,12.66,13.13,140100.0],["2022-02-07",13.13,13.51,13.13,13.47,130300.0],["2022-02-08",13.22,13.58,13.2,13.36,179300.0],["2022-02-09",13.32,13.65,13.28,13.44,255700.0],["2022-02-10",13.21,13.46,13.0,13.16,301300.0],["2022-02-11",13.13,13.255,12.77,12.96,268000.0],["2022-02-14",13.01,13.26,12.94,13.0,233600.0],["2022-02-15",13.07,13.29,12.94,13.29,334600.0],["2022-02-16",13.29,13.62,13.2,13.58,277400.0],["2022-02-17",13.45,13.63,13.32,13.4,212500.0],["2022-02-18",13.34,13.52,13.25,13.27,177200.0],["2022-02-22",13.22,13.31,13.02,13.03,169600.0],["2022-02-23",13.03,13.25,12.95,13.0,167900.0],["2022-02-24",12.71,13.19,12.5,13.19,196800.0],["2022-02-25",13.2,13.56,13.12,13.53,147300.0],["2022-02-28",13.36,13.52,13.005,13.09,294300.0],["2022-03-01",13.0,13.26,12.95,13.24,269700.0],["2022-03-02",13.37,13.98,13.37,13.89,167200.0],["2022-03-03",13.91,14.04,13.38,13.45,180200.0],["2022-03-04",13.25,13.63,13.185,13.62,148700.0],["2022-03-07",13.68,13.68,12.905,12.92,339300.0],["2022-03-08",12.92,13.1,12.6,12.96,316800.0],["2022-03-09",13.0,13.53,12.85,13.2,393100.0],["2022-03-10",12.94,13.84,12.775,13.49,275700.0],["2022-03-11",13.49,13.65,12.98,13.07,162200.0],["2022-03-14",13.16,13.22,12.61,12.71,303900.0],["2022-03-15",12.6,13.2,12.6,13.04,150600.0],["2022-03-16",13.21,13.33,12.9,13.15,240900.0],["2022-03-17",12.99,13.02,12.46,12.99,332900.0],["2022-03-18",13.02,13.37,12.88,13.35,262600.0],["2022-03-21",13.2,13.27,12.78,12.91,245400.0],["2022-03-22",12.98,13.24,12.95,13.02,159800.0],["2022-03-23",12.92,13.08,12.91,12.95,148600.0],["2022-03-24",12.93,13.215,12.84,13.07,103100.0],["2022-03-25",13.02,13.19,12.8,12.86,96700.0],["2022-03-28",12.73,12.74,12.375,12.59,143000.0],["2022-03-29",12.78,13.15,12.78,13.06,125600.0],["2022-03-30",13.06,13.06,12.27,12.37,227400.0],["2022-03-31",12.41,12.49,12.14,12.18,145500.0],["2022-04-01",12.09,12.53,11.98,12.53,268700.0],["2022-04-04",12.58,12.96,12.43,12.82,178200.0],["2022-04-05",12.8,12.849,12.49,12.53,183300.0],["2022-04-06",12.4,12.4,12.01,12.19,205300.0],["2022-04-07",12.07,12.23,11.84,11.92,230900.0],["2022-04-08",11.86,11.99,11.64,11.8,276800.0],["2022-04-11",11.8,12.17,11.8,11.87,120000.0],["2022-04-12",11.98,12.24,11.97,11.99,138900.0],["2022-04-13",12.06,12.58,12.05,12.49,161000.0],["2022-04-14",12.49,12.66,12.37,12.55,173900.0],["2022-04-18",12.5,12.57,12.36,12.43,144900.0],["2022-04-19",12.51,12.74,12.51,12.53,160700.0],["2022-04-20",12.65,12.71,12.46,12.56,107900.0],["2022-04-21",12.72,12.8,12.4,12.42,154700.0],["2022-04-22",12.32,12.51,11.95,12.01,124200.0],["2022-04-25",11.88,12.25,11.78,12.19,192300.0],["2022-04-26",12.06,12.15,11.71,11.77,170000.0],["2022-04-27",11.69,11.91,11.56,11.65,161800.0],["2022-04-28",11.79,12.12,11.56,12.02,168600.0],["2022-04-29",11.91,12.26,11.77,11.83,198600.0],["2022-05-02",11.83,12.47,11.77,12.46,353400.0],["2022-05-03",12.54,12.58,12.16,12.22,303300.0],["2022-05-04",12.2,12.4,11.845,12.35,287100.0],["2022-05-05",11.73,12.04,10.945,11.01,386900.0],["2022-05-06",10.89,10.89,10.37,10.45,396900.0],["2022-05-09",10.28,10.7,10.04,10.25,493500.0],["2022-05-10",10.43,10.62,10.005,10.38,255000.0],["2022-05-11",10.44,10.9,10.32,10.4,291700.0],["2022-05-12",10.39,10.71,10.245,10.54,219700.0],["2022-05-13",10.74,11.15,10.73,10.95,166500.0],["2022-05-16",10.72,11.01,10.43,10.48,166800.0],["2022-05-17",10.68,10.93,10.66,10.87,249700.0],["2022-05-18",10.7,10.92,10.46,10.51,441900.0],["2022-05-19",10.27,10.56,10.18,10.33,193600.0],["2022-05-20",10.46,10.52,10.11,10.31,179800.0],["2022-05-23",10.34,10.525,10.185,10.33,211500.0],["2022-05-24",10.22,10.34,9.85,9.99,233100.0],["2022-05-25",9.87,10.515,9.87,10.37,158700.0],["2022-05-26",10.52,10.8,10.52,10.64,239800.0],["2022-05-27",10.66,10.9,10.65,10.76,254100.0],["2022-05-31",10.7,10.885,10.57,10.83,360300.0],["2022-06-01",10.83,10.895,10.55,10.71,165000.0],["2022-06-02",10.79,11.09,10.79,11.02,218200.0],["2022-06-03",10.89,11.12,10.74,10.93,260900.0],["2022-06-06",10.82,11.18,10.82,10.98,224600.0],["2022-06-07",10.9,11.06,10.875,10.93,175700.0],["2022-06-08",10.85,11.05,10.85,10.89,133500.0],["2022-06-09",10.8,10.8,10.63,10.65,166900.0],["2022-06-10",10.48,10.61,10.25,10.26,141500.0],["2022-06-13",9.99,10.12,9.78,9.99,250200.0],["2022-06-14",9.97,10.3,9.97,10.23,187700.0],["2022-06-15",10.33,10.64,10.33,10.41,222200.0],["2022-06-16",10.12,10.2,9.91,10.0,253500.0],["2022-06-17",10.1,10.4,10.04,10.31,282700.0],["2022-06-21",10.6,10.682,10.4,10.41,204300.0],["2022-06-22",10.37,10.66,10.37,10.56,148800.0],["2022-06-23",10.56,10.69,10.511,10.62,165700.0],["2022-06-24",10.72,11.025,10.71,11.0,282100.0],["2022-06-27",11.09,11.12,10.9,10.94,164000.0],["2022-06-28",11.04,11.29,10.79,10.82,135200.0],["2022-06-29",10.81,10.82,10.68,10.71,153100.0],["2022-06-30",10.54,10.73,10.44,10.62,164800.0],["2022-07-01",10.61,11.17,10.57,11.14,326100.0],["2022-07-05",10.97,11.21,10.91,11.07,247100.0],["2022-07-06",11.13,11.18,10.76,10.84,230900.0],["2022-07-07",10.97,11.22,10.96,10.98,165500.0],["2022-07-08",10.96,11.1,10.83,10.95,175500.0],["2022-07-11",10.84,10.84,10.66,10.73,143900.0],["2022-07-12",10.71,11.09,10.71,10.88,149500.0],["2022-07-13",10.75,11.05,10.7,10.92,128400.0],["2022-07-14",10.7,11.0,10.7,10.93,115100.0],["2022-07-15",11.13,11.23,11.05,11.22,206300.0],["2022-07-18",11.35,11.445,11.12,11.14,106900.0],["2022-07-19",11.24,11.5,11.21,11.22,174800.0],["2022-07-20",11.27,11.49,11.17,11.2,296500.0],["2022-07-21",11.1,11.41,11.05,11.35,352100.0],["2022-07-22",11.42,11.64,11.18,11.34,219200.0],["2022-07-25",11.42,11.51,11.245,11.28,199000.0],["2022-07-26",11.23,11.42,11.18,11.35,250800.0],["2022-07-27",11.45,11.715,11.4,11.65,185100.0],["2022-07-28",11.74,12.06,11.54,12.05,264400.0],["2022-07-29",12.06,12.15,11.91,12.06,245200.0],["2022-08-01",12.06,12.179,11.74,12.11,243100.0],["2022-08-02",12.13,12.13,11.84,11.95,104100.0],["2022-08-03",12.03,12.1,11.89,12.08,173200.0],["2022-08-04",12.11,12.11,11.81,11.82,139100.0],["2022-08-05",11.75,11.85,11.65,11.78,116500.0],["2022-08-08",11.81,12.0,11.77,11.85,200000.0],["2022-08-09",11.79,11.79,11.3,11.43,139300.0],["2022-08-10",11.7,11.7,9.39,9.51,568800.0],["2022-08-11",9.61,9.95,9.19,9.92,629000.0],["2022-08-12",9.95,10.53,9.83,10.45,428600.0],["2022-08-15",10.34,10.73,10.28,10.61,299600.0],["2022-08-16",10.61,10.72,10.38,10.43,247700.0],["2022-08-17",10.34,10.505,10.27,10.4,210200.0],["2022-08-18",10.36,10.56,10.25,10.52,246800.0],["2022-08-19",10.43,10.43,10.24,10.27,194200.0],["2022-08-22",10.1,10.22,10.03,10.15,196600.0],["2022-08-23",10.08,10.215,9.97,9.97,226900.0],["2022-08-24",9.88,9.95,9.76,9.82,256900.0],["2022-08-25",9.9,10.13,9.802,10.12,355800.0],["2022-08-26",10.09,10.1,9.6,9.62,250900.0],["2022-08-29",9.52,9.72,9.455,9.69,318400.0],["2022-08-30",9.71,9.87,9.55,9.56,225200.0],["2022-08-31",9.53,9.64,9.41,9.41,220800.0],["2022-09-01",9.33,9.44,9.25,9.43,275200.0],["2022-09-02",9.58,9.58,9.3,9.36,196300.0],["2022-09-06",9.45,9.48,9.17,9.23,272000.0],["2022-09-07",9.19,9.36,9.08,9.14,312200.0],["2022-09-08",9.03,9.14,8.83,9.05,361800.0],["2022-09-09",9.11,9.45,9.09,9.36,354000.0],["2022-09-12",9.35,9.625,9.23,9.6,353800.0],["2022-09-13",9.33,9.65,9.23,9.27,340500.0],["2022-09-14",9.25,9.31,9.04,9.17,315700.0],["2022-09-15",9.11,9.31,9.1,9.17,212800.0],["2022-09-16",9.05,9.14,8.75,9.02,390300.0],["2022-09-19",8.87,9.03,8.8,8.83,161900.0],["2022-09-20",8.8,8.85,8.7,8.71,261200.0],["2022-09-21",8.74,8.74,8.31,8.32,241100.0],["2022-09-22",8.26,8.26,7.97,8.03,215400.0],["2022-09-23",7.99,8.03,7.75,7.9,794700.0],["2022-09-26",7.68,8.34,7.68,7.83,483000.0],["2022-09-27",7.9,8.04,7.675,7.78,446900.0],["2022-09-28",7.85,8.04,7.85,7.98,533200.0],["2022-09-29",7.87,7.87,7.65,7.82,288700.0],["2022-09-30",7.75,8.01,7.69,7.81,216000.0],["2022-10-03",7.95,8.05,7.69,7.97,251100.0],["2022-10-04",8.12,8.45,8.12,8.38,285100.0],["2022-10-05",8.23,8.57,8.23,8.52,211200.0],["2022-10-06",8.5,8.69,8.42,8.46,195800.0],["2022-10-07",8.32,8.46,8.27,8.45,211700.0],["2022-10-10",8.49,8.55,8.18,8.2,275900.0],["2022-10-11",8.17,8.36,7.95,8.24,240400.0],["2022-10-12",8.26,8.495,8.205,8.42,229700.0],["2022-10-13",8.25,8.64,8.12,8.52,269100.0],["2022-10-14",8.63,8.72,8.37,8.4,196600.0],["2022-10-17",8.51,8.815,8.51,8.79,301900.0],["2022-10-18",8.99,9.14,8.83,8.88,216300.0],["2022-10-19",8.85,8.91,8.64,8.8,221300.0],["2022-10-20",8.74,8.99,8.66,8.69,260200.0],["2022-10-21",8.74,9.05,8.73,8.99,195600.0],["2022-10-24",9.05,9.155,8.892,9.08,197200.0],["2022-10-25",9.06,9.47,9.06,9.35,197700.0],["2022-10-26",9.35,9.69,9.29,9.53,170500.0],["2022-10-27",9.59,9.8,9.58,9.62,218200.0],["2022-10-28",9.59,9.95,9.59,9.85,256800.0],["2022-10-31",9.74,10.04,9.72,9.82,262100.0],["2022-11-01",10.42,10.47,9.945,10.04,222600.0],["2022-11-02",9.91,10.12,9.73,9.75,222400.0],["2022-11-03",9.58,9.75,9.45,9.52,110200.0],["2022-11-04",9.75,9.85,9.56,9.82,109600.0],["2022-11-07",9.91,9.91,9.59,9.7,168500.0],["2022-11-08",9.68,9.71,9.24,9.38,204700.0],["2022-11-09",9.27,9.27,8.42,8.56,326000.0],["2022-11-10",8.88,9.01,8.48,8.92,309500.0],["2022-11-11",8.98,9.07,8.54,8.58,180700.0],["2022-11-14",8.57,9.12,8.51,8.95,301700.0],["2022-11-15",9.11,9.26,9.03,9.04,228800.0],["2022-11-16",9.01,9.149,8.76,8.8,165200.0],["2022-11-17",8.68,8.95,8.61,8.83,205800.0],["2022-11-18",9.02,9.05,8.78,8.82,262900.0],["2022-11-21",8.84,8.862,8.72,8.83,293000.0],["2022-11-22",8.86,8.9,8.64,8.77,126500.0],["2022-11-23",8.79,8.81,8.57,8.65,132100.0],["2022-11-25",8.61,8.69,8.56,8.59,53500.0],["2022-11-28",8.54,8.62,8.404,8.48,264300.0],["2022-11-29",8.5,8.56,8.41,8.42,369800.0],["2022-11-30",8.39,8.68,8.3,8.55,946700.0],["2022-12-01",8.62,9.03,8.62,8.87,451800.0],["2022-12-02",8.57,8.884,8.46,8.64,393900.0],["2022-12-05",8.5,8.64,8.42,8.47,218900.0],["2022-12-06",8.49,8.53,8.202,8.29,203300.0],["2022-12-07",8.25,8.51,8.25,8.44,213300.0],["2022-12-08",8.51,8.59,8.23,8.28,172500.0],["2022-12-09",8.26,8.282,8.142,8.23,178000.0],["2022-12-12",8.29,8.3,8.14,8.25,152100.0],["2022-12-13",8.49,8.628,8.23,8.28,253500.0],["2022-12-14",8.17,8.25,7.89,7.97,336300.0],["2022-12-15",7.87,8.02,7.77,7.8,214600.0],["2022-12-16",7.69,7.75,7.53,7.67,512100.0],["2022-12-19",7.59,7.62,7.28,7.35,279400.0],["2022-12-20",7.31,7.547,7.27,7.41,191500.0],["2022-12-21",7.49,7.71,7.49,7.63,219100.0],["2022-12-22",7.55,7.61,7.26,7.59,308600.0],["2022-12-23",7.59,7.63,7.54,7.57,142800.0],["2022-12-27",7.59,7.59,7.47,7.53,132200.0],["2022-12-28",7.54,7.63,7.385,7.41,180800.0],["2022-12-29",7.45,7.645,7.45,7.61,157200.0],["2022-12-30",7.53,7.75,7.53,7.7,152600.0],["2023-01-03",7.81,8.01,7.77,7.93,269200.0],["2023-01-04",8.04,8.26,7.99,8.25,201300.0],["2023-01-05",8.26,8.38,8.2,8.32,116800.0],["2023-01-06",8.36,8.54,8.35,8.52,170700.0],["2023-01-09",8.61,8.62,8.495,8.51,123500.0],["2023-01-10",8.53,8.82,8.45,8.81,130500.0],["2023-01-11",8.85,8.94,8.62,8.74,183800.0],["2023-01-12",8.8,8.92,8.74,8.88,239000.0],["2023-01-13",8.86,8.94,8.84,8.87,149600.0],["2023-01-17",8.75,8.86,8.72,8.78,151800.0],["2023-01-18",8.8,8.945,8.7,8.74,170900.0],["2023-01-19",8.69,8.93,8.66,8.89,128200.0],["2023-01-20",8.96,8.96,8.75,8.96,203300.0],["2023-01-23",9.0,9.03,8.915,8.95,167900.0],["2023-01-24",8.85,8.96,8.81,8.89,113700.0],["2023-01-25",8.82,8.957,8.795,8.91,153500.0],["2023-01-26",8.99,9.08,8.95,8.97,125300.0],["2023-01-27",8.97,9.035,8.93,8.95,174400.0],["2023-01-30",8.86,8.92,8.8,8.8,115700.0],["2023-01-31",8.85,9.25,8.79,9.22,237800.0],["2023-02-01",9.23,9.6,9.21,9.56,217700.0],["2023-02-02",9.61,9.68,9.28,9.48,254800.0],["2023-02-03",9.43,9.64,9.4,9.53,186800.0],["2023-02-06",9.52,9.52,9.09,9.14,145600.0],["2023-02-07",9.1,9.38,9.015,9.37,182000.0],["2023-02-08",9.28,9.32,9.11,9.25,75800.0],["2023-02-09",9.41,9.41,9.09,9.2,168500.0],["2023-02-10",9.16,9.37,9.11,9.35,179800.0],["2023-02-13",9.37,9.44,9.23,9.41,230900.0],["2023-02-14",9.33,9.44,9.24,9.35,150900.0],["2023-02-15",9.31,9.645,9.28,9.61,318800.0],["2023-02-16",9.46,9.54,9.275,9.32,211100.0],["2023-02-17",9.35,9.6,9.31,9.45,135000.0],["2023-02-21",9.3,9.35,9.02,9.03,128400.0],["2023-02-22",9.06,9.24,9.025,9.2,138300.0],["2023-02-23",9.24,9.3,9.18,9.24,88400.0],["2023-02-24",9.1,9.12,9.0,9.1,136700.0],["2023-02-27",9.19,9.22,9.085,9.13,79800.0],["2023-02-28",9.13,9.25,9.13,9.15,160600.0],["2023-03-01",9.14,9.43,8.75,9.38,188500.0],["2023-03-02",9.36,9.52,9.33,9.34,109000.0],["2023-03-03",9.4,9.46,9.31,9.39,135400.0],["2023-03-06",9.39,9.4,9.13,9.23,173900.0],["2023-03-07",9.24,9.32,9.08,9.2,197500.0],["2023-03-08",9.23,9.26,9.05,9.15,133900.0],["2023-03-09",9.14,9.21,8.91,8.95,158700.0],["2023-03-10",8.88,8.98,8.765,8.85,167800.0],["2023-03-13",8.74,8.75,8.4,8.67,210400.0],["2023-03-14",8.88,9.01,8.78,8.89,267900.0],["2023-03-15",8.62,8.895,8.61,8.87,204700.0],["2023-03-16",8.72,9.0,8.72,8.88,217900.0],["2023-03-17",8.8,8.91,8.4,8.69,899500.0],["2023-03-20",8.79,8.9,8.62,8.64,133800.0],["2023-03-21",8.8,8.95,8.7,8.75,257900.0],["2023-03-22",8.76,8.81,8.62,8.64,244400.0],["2023-03-23",8.68,8.8,8.6,8.65,248000.0],["2023-03-24",8.55,8.77,8.506,8.74,251100.0],["2023-03-27",8.83,8.96,8.76,8.93,150700.0],["2023-03-28",8.88,8.964,8.825,8.85,146500.0],["2023-03-29",8.92,8.93,8.82,8.87,230700.0],["2023-03-30",8.93,8.98,8.89,8.94,161700.0],["2023-03-31",8.99,9.11,8.95,9.11,435100.0],["2023-04-03",9.08,9.19,8.96,9.16,391200.0],["2023-04-04",9.22,9.22,9.06,9.18,238400.0],["2023-04-05",9.11,9.2,8.97,9.04,215700.0],["2023-04-06",9.05,9.05,8.96,9.0,173000.0],["2023-04-10",9.01,9.15,8.96,9.11,232600.0],["2023-04-11",9.16,9.32,9.15,9.25,215800.0],["2023-04-12",9.32,9.37,9.08,9.12,150100.0],["2023-04-13",9.14,9.2,9.055,9.06,161500.0],["2023-04-14",9.07,9.12,8.92,9.02,229400.0],["2023-04-17",9.05,9.26,9.05,9.21,239500.0],["2023-04-18",9.24,9.36,8.95,9.01,211700.0],["2023-04-19",8.99,9.125,8.99,9.08,231600.0],["2023-04-20",9.08,9.235,8.99,9.04,273600.0],["2023-04-21",9.08,9.18,9.0,9.08,176400.0],["2023-04-24",9.05,9.12,8.63,8.65,236800.0],["2023-04-25",8.58,8.69,8.32,8.37,213500.0],["2023-04-26",8.28,8.53,8.28,8.36,204900.0],["2023-04-27",8.37,8.53,8.37,8.52,188600.0],["2023-04-28",8.5,8.88,8.5,8.85,211800.0],["2023-05-01",8.84,9.105,8.84,9.09,181400.0],["2023-05-02",9.04,9.07,8.75,8.76,198700.0],["2023-05-03",8.77,8.87,8.52,8.54,189400.0],["2023-05-04",8.52,9.7,8.31,9.4,588600.0],["2023-05-05",9.49,9.49,8.97,9.25,380400.0],["2023-05-08",9.27,9.27,8.89,9.03,222600.0],["2023-05-09",8.99,9.08,8.84,9.0,153000.0],["2023-05-10",9.1,9.23,8.97,9.17,234600.0],["2023-05-11",9.08,9.19,8.95,9.19,265200.0],["2023-05-12",9.23,9.23,9.06,9.11,238300.0],["2023-05-15",9.17,9.43,9.1,9.43,171200.0],["2023-05-16",9.29,9.34,9.121,9.15,137200.0],["2023-05-17",9.18,9.47,9.15,9.33,254500.0],["2023-05-18",9.32,9.48,9.308,9.44,232000.0],["2023-05-19",9.5,9.5,9.245,9.4,236800.0],["2023-05-22",9.41,9.57,9.41,9.5,180600.0],["2023-05-23",9.47,9.53,9.38,9.46,209200.0],["2023-05-24",9.41,9.41,9.24,9.3,137900.0],["2023-05-25",9.3,9.41,9.27,9.28,245300.0],["2023-05-26",9.27,9.42,9.26,9.35,212400.0],["2023-05-30",9.4,9.48,9.15,9.16,185600.0],["2023-05-31",9.12,9.36,8.93,9.33,576700.0],["2023-06-01",9.32,9.44,9.175,9.34,339200.0],["2023-06-02",9.49,9.69,9.46,9.66,536200.0],["2023-06-05",9.58,9.6,9.48,9.54,218500.0],["2023-06-06",9.55,9.91,9.55,9.86,450700.0],["2023-06-07",9.86,10.055,9.86,10.03,524200.0],["2023-06-08",10.0,10.11,9.89,9.99,213500.0],["2023-06-09",9.96,10.03,9.78,9.8,137100.0],["2023-06-12",9.8,10.005,9.78,9.93,330700.0],["2023-06-13",9.94,10.06,9.88,9.94,282300.0],["2023-06-14",9.98,9.98,9.73,9.77,224900.0],["2023-06-15",9.74,9.855,9.69,9.81,259900.0],["2023-06-16",9.94,9.94,9.72,9.78,621500.0],["2023-06-20",9.71,9.82,9.67,9.76,227400.0],["2023-06-21",9.71,10.055,9.68,10.05,626400.0],["2023-06-22",10.06,10.37,10.06,10.29,474300.0],["2023-06-23",10.19,10.38,10.17,10.28,731600.0],["2023-06-26",10.23,10.35,10.16,10.19,270200.0],["2023-06-27",10.2,10.29,10.08,10.19,199200.0],["2023-06-28",10.19,10.28,10.125,10.22,980500.0],["2023-06-29",10.25,10.67,10.25,10.52,339500.0],["2023-06-30",10.61,10.64,10.48,10.56,261800.0],["2023-07-03",10.55,10.67,10.49,10.64,105300.0],["2023-07-05",10.57,10.57,10.4,10.41,177500.0],["2023-07-06",10.28,10.37,10.15,10.29,210800.0],["2023-07-07",10.31,10.5,10.31,10.44,225600.0],["2023-07-10",10.44,10.62,10.44,10.58,148400.0],["2023-07-11",10.58,10.72,10.51,10.7,170300.0],["2023-07-12",10.75,11.03,10.75,11.02,341500.0],["2023-07-13",11.11,11.25,10.97,10.99,273800.0],["2023-07-14",10.9,10.94,10.67,10.85,268700.0],["2023-07-17",10.91,11.08,10.86,11.08,275200.0],["2023-07-18",11.03,11.34,11.025,11.33,333500.0],["2023-07-19",11.37,11.39,11.18,11.39,242300.0],["2023-07-20",11.37,11.51,11.245,11.4,251500.0],["2023-07-21",11.5,11.54,11.305,11.37,199500.0],["2023-07-24",11.36,11.42,11.288,11.39,190100.0],["2023-07-25",11.31,11.38,11.25,11.31,157700.0],["2023-07-26",11.3,11.4,11.22,11.36,168600.0],["2023-07-27",11.44,11.44,11.065,11.1,232900.0],["2023-07-28",11.18,11.31,11.15,11.25,674000.0],["2023-07-31",11.28,11.43,11.24,11.4,297600.0],["2023-08-01",11.3,11.34,11.18,11.21,190800.0],["2023-08-02",11.12,11.205,11.09,11.11,129500.0],["2023-08-03",11.02,11.15,10.89,11.15,269700.0],["2023-08-04",11.53,12.05,11.445,12.01,663300.0],["2023-08-07",12.0,12.01,11.45,11.46,386900.0],["2023-08-08",11.39,11.43,11.13,11.42,325500.0],["2023-08-09",11.37,11.465,11.33,11.38,183600.0],["2023-08-10",11.44,11.47,11.33,11.34,178500.0],["2023-08-11",11.34,11.52,11.3,11.4,230400.0],["2023-08-14",11.37,11.37,11.28,11.3,154700.0],["2023-08-15",11.13,11.13,10.94,11.03,241600.0],["2023-08-16",11.01,11.12,10.8,10.8,172300.0],["2023-08-17",10.79,10.86,10.56,10.58,207800.0],["2023-08-18",10.49,10.8,10.3,10.75,261000.0],["2023-08-21",10.74,10.95,10.65,10.89,157500.0],["2023-08-22",10.93,11.01,10.92,10.93,131900.0],["2023-08-23",10.98,11.52,10.98,11.3,434400.0],["2023-08-24",11.25,11.45,11.19,11.4,295000.0],["2023-08-25",11.46,11.56,11.3,11.37,254000.0],["2023-08-28",11.37,11.71,11.37,11.69,284100.0],["2023-08-29",11.69,11.97,11.37,11.73,1912200.0],["2023-08-30",11.64,11.74,11.57,11.7,251400.0],["2023-08-31",11.72,11.95,11.7,11.89,269600.0],["2023-09-01",11.93,11.98,11.71,11.87,224000.0],["2023-09-05",11.87,11.875,11.47,11.56,287500.0],["2023-09-06",11.56,11.76,11.54,11.69,252100.0],["2023-09-07",11.69,11.78,11.6,11.61,372500.0],["2023-09-08",11.59,11.62,11.4,11.41,279000.0],["2023-09-11",11.5,11.55,11.31,11.33,278600.0],["2023-09-12",11.37,11.47,11.27,11.28,217500.0],["2023-09-13",11.24,11.29,10.96,10.97,405600.0],["2023-09-14",11.04,11.23,11.02,11.13,322500.0],["2023-09-15",11.09,11.09,10.62,10.76,812900.0],["2023-09-18",10.77,11.09,10.77,11.0,364500.0],["2023-09-19",11.01,11.199,11.01,11.15,272300.0],["2023-09-20",11.15,11.24,11.03,11.03,453100.0],["2023-09-21",10.92,10.98,10.75,10.82,252200.0],["2023-09-22",10.86,10.94,10.76,10.84,223500.0],["2023-09-25",10.75,10.9,10.72,10.76,247600.0],["2023-09-26",10.71,10.835,10.66,10.72,333900.0],["2023-09-27",10.77,10.925,10.655,10.67,289200.0],["2023-09-28",10.68,10.925,10.66,10.91,232600.0],["2023-09-29",10.94,11.06,10.91,10.95,320300.0],["2023-10-02",10.92,10.96,10.64,10.81,387100.0],["2023-10-03",10.71,10.805,10.685,10.75,230700.0],["2023-10-04",10.73,10.83,10.63,10.75,229900.0],["2023-10-05",10.66,10.815,10.62,10.76,262300.0],["2023-10-06",10.72,11.065,10.72,10.89,223200.0],["2023-10-09",10.85,11.155,10.79,11.01,221600.0],["2023-10-10",11.06,11.17,10.96,10.97,281900.0],["2023-10-11",11.03,11.05,10.825,10.88,176300.0],["2023-10-12",10.92,10.92,10.43,10.47,280500.0],["2023-10-13",10.4,10.545,10.195,10.22,318400.0],["2023-10-16",10.29,10.32,10.12,10.16,418000.0],["2023-10-17",10.11,10.36,10.1,10.28,327700.0],["2023-10-18",10.17,10.255,10.14,10.15,221500.0],["2023-10-19",10.18,10.33,10.15,10.19,251900.0],["2023-10-20",10.2,10.21,10.095,10.13,318000.0],["2023-10-23",10.12,10.45,10.12,10.23,252600.0],["2023-10-24",10.29,10.46,10.28,10.31,182100.0],["2023-10-25",10.22,10.34,9.96,9.98,207200.0],["2023-10-26",10.03,10.08,9.74,9.78,242000.0],["2023-10-27",9.79,9.86,9.64,9.74,264600.0],["2023-10-30",9.79,9.91,9.705,9.88,252700.0],["2023-10-31",9.87,9.94,9.76,9.85,232000.0],["2023-11-01",9.85,9.99,9.79,9.88,220200.0],["2023-11-02",10.0,10.11,9.94,10.11,240000.0],["2023-11-03",10.31,10.5,10.29,10.38,288600.0],["2023-11-06",10.38,10.44,10.31,10.38,192300.0],["2023-11-07",10.28,10.38,10.25,10.34,421900.0],["2023-11-08",10.69,11.08,10.16,10.93,467300.0],["2023-11-09",10.81,11.0,10.54,10.6,304400.0],["2023-11-10",10.58,10.82,10.52,10.74,214700.0],["2023-11-13",10.72,10.785,10.64,10.64,145800.0],["2023-11-14",10.99,11.125,10.84,11.07,306600.0],["2023-11-15",11.0,11.09,10.83,10.84,187300.0],["2023-11-16",10.84,10.88,10.53,10.6,310400.0],["2023-11-17",10.58,10.67,10.45,10.47,395800.0],["2023-11-20",10.5,10.61,10.325,10.41,569600.0],["2023-11-21",10.4,10.46,10.11,10.12,326400.0],["2023-11-22",10.22,10.36,10.15,10.19,580100.0],["2023-11-24",10.23,10.46,10.08,10.36,319100.0],["2023-11-27",10.29,10.359,10.14,10.21,431500.0],["2023-11-28",10.16,10.192,10.015,10.07,1277800.0],["2023-11-29",10.19,10.49,10.18,10.19,354200.0],["2023-11-30",10.2,10.27,10.08,10.14,424400.0],["2023-12-01",10.07,10.25,10.05,10.2,370300.0],["2023-12-04",10.12,10.24,10.05,10.1,338800.0],["2023-12-05",10.03,10.165,10.02,10.05,289800.0],["2023-12-06",10.09,10.22,9.92,9.96,201100.0],["2023-12-07",9.96,10.0,9.9,9.99,239300.0],["2023-12-08",9.98,10.15,9.97,10.15,266800.0],["2023-12-11",10.15,10.22,9.93,9.94,294100.0],["2023-12-12",9.94,9.95,9.72,9.83,242000.0],["2023-12-13",9.85,10.12,9.77,10.11,342800.0],["2023-12-14",10.25,10.4,9.975,10.15,493400.0],["2023-12-15",10.23,10.23,9.91,9.95,546700.0],["2023-12-18",10.0,10.02,9.935,9.97,261600.0],["2023-12-19",10.07,10.31,10.0,10.29,228700.0],["2023-12-20",10.28,10.395,10.07,10.1,311000.0],["2023-12-21",10.15,10.28,10.14,10.27,225900.0],["2023-12-22",10.35,10.39,10.25,10.26,155300.0],["2023-12-26",10.18,10.395,10.18,10.34,161700.0],["2023-12-27",10.3,10.38,10.255,10.37,176600.0],["2023-12-28",10.33,10.476,10.33,10.44,164600.0],["2023-12-29",10.44,10.44,10.25,10.27,225000.0],["2024-01-02",10.22,10.485,10.196,10.34,265900.0],["2024-01-03",10.28,10.28,9.874,9.89,236100.0],["2024-01-04",9.93,9.93,9.78,9.83,201100.0],["2024-01-05",9.8,9.96,9.76,9.85,297000.0],["2024-01-08",9.87,9.98,9.87,9.96,216500.0],["2024-01-09",9.95,9.96,9.81,9.83,269600.0],["2024-01-10",9.79,10.065,9.79,10.06,333200.0],["2024-01-11",10.02,10.04,9.885,9.94,449900.0],["2024-01-12",10.05,10.105,9.9,9.9,207300.0],["2024-01-16",9.8,9.95,9.8,9.95,214800.0],["2024-01-17",9.9,10.085,9.895,9.91,304800.0],["2024-01-18",9.92,10.09,9.88,10.08,259100.0],["2024-01-19",10.13,10.255,9.97,10.1,294200.0],["2024-01-22",10.16,10.295,10.095,10.15,200400.0],["2024-01-23",10.26,10.35,10.225,10.29,222600.0],["2024-01-24",10.42,10.42,10.29,10.34,211500.0],["2024-01-25",10.5,10.59,10.41,10.5,277300.0],["2024-01-26",10.56,10.635,10.51,10.54,210400.0],["2024-01-29",10.51,10.645,10.45,10.61,165600.0],["2024-01-30",10.55,10.58,10.43,10.44,178600.0],["2024-01-31",10.41,10.5,10.25,10.25,277900.0],["2024-02-01",10.35,10.52,10.3,10.5,327000.0],["2024-02-02",10.37,10.37,10.08,10.08,233800.0],["2024-02-05",9.93,10.025,9.83,9.97,187200.0],["2024-02-06",9.89,10.225,9.89,10.11,196700.0],["2024-02-07",10.09,10.16,10.04,10.1,137300.0],["2024-02-08",10.11,10.25,10.11,10.21,278100.0],["2024-02-09",10.3,10.38,10.24,10.34,176700.0],["2024-02-12",10.34,10.7,10.34,10.65,236200.0],["2024-02-13",10.3,10.33,9.94,10.03,276900.0],["2024-02-14",10.11,10.305,10.02,10.28,184200.0],["2024-02-15",10.36,10.47,10.22,10.47,225900.0],["2024-02-16",10.37,10.45,10.29,10.41,207000.0],["2024-02-20",10.27,10.305,10.11,10.17,175600.0],["2024-02-21",10.15,10.34,10.15,10.3,151900.0],["2024-02-22",10.27,10.375,10.245,10.32,241700.0],["2024-02-23",10.29,10.56,10.29,10.43,165300.0],["2024-02-26",10.38,10.49,10.344,10.47,208600.0],["2024-02-27",10.55,10.63,10.44,10.5,236600.0],["2024-02-28",10.4,10.61,10.37,10.55,240400.0],["2024-02-29",10.99,11.61,10.83,11.33,887700.0],["2024-03-01",11.22,11.52,11.2,11.49,565400.0],["2024-03-04",11.48,11.62,11.31,11.31,292800.0],["2024-03-05",11.26,11.31,11.08,11.18,222300.0],["2024-03-06",11.29,11.41,11.201,11.22,273700.0],["2024-03-07",11.29,11.525,11.29,11.46,197100.0],["2024-03-08",11.56,11.65,11.41,11.45,193300.0],["2024-03-11",11.37,11.49,11.26,11.4,472100.0],["2024-03-12",11.47,11.585,11.375,11.41,257600.0],["2024-03-13",11.44,11.5,11.345,11.4,225500.0],["2024-03-14",11.35,11.475,11.23,11.28,229300.0],["2024-03-15",11.21,11.4,11.21,11.34,590500.0],["2024-03-18",11.34,11.64,11.31,11.48,501400.0],["2024-03-19",11.47,11.65,11.44,11.64,270500.0],["2024-03-20",11.61,11.955,11.6,11.93,355100.0],["2024-03-21",11.97,12.02,11.895,11.98,339100.0],["2024-03-22",12.01,12.05,11.7,11.7,205200.0],["2024-03-25",11.74,11.79,11.67,11.69,151000.0],["2024-03-26",11.79,11.82,11.65,11.67,161600.0],["2024-03-27",11.75,11.805,11.68,11.77,222600.0],["2024-03-28",11.82,11.93,11.77,11.79,219000.0],["2024-04-01",11.79,11.91,11.765,11.87,274900.0],["2024-04-02",11.75,11.78,11.57,11.72,253000.0],["2024-04-03",11.64,11.865,11.64,11.86,211200.0],["2024-04-04",11.99,12.0,11.6,11.62,181800.0],["2024-04-05",11.59,11.755,11.59,11.68,146300.0],["2024-04-08",11.72,11.77,11.691,11.71,133800.0],["2024-04-09",11.67,11.75,11.63,11.66,158300.0],["2024-04-10",11.43,11.51,11.07,11.13,315800.0],["2024-04-11",11.15,11.22,11.0,11.22,247300.0],["2024-04-12",11.12,11.17,10.98,11.01,221400.0],["2024-04-15",11.07,11.13,10.91,10.91,192000.0],["2024-04-16",10.84,11.29,10.77,11.25,288000.0],["2024-04-17",11.39,11.48,11.25,11.28,202400.0],["2024-04-18",11.28,11.36,11.2,11.26,212600.0],["2024-04-19",11.24,11.43,11.21,11.37,203700.0],["2024-04-22",11.44,11.64,11.44,11.56,177600.0],["2024-04-23",11.54,11.74,11.54,11.68,157200.0],["2024-04-24",11.61,11.67,11.49,11.5,215000.0],["2024-04-25",11.37,11.415,11.27,11.3,255100.0],["2024-04-26",11.33,11.34,11.18,11.19,145600.0],["2024-04-29",11.26,11.29,11.08,11.11,165400.0],["2024-04-30",11.03,11.03,10.74,10.74,255800.0],["2024-05-01",10.74,10.96,10.7,10.87,305200.0],["2024-05-02",11.02,11.03,10.845,11.02,276600.0],["2024-05-03",11.23,11.57,11.13,11.43,637000.0],["2024-05-06",11.53,11.575,11.36,11.47,234900.0],["2024-05-07",11.51,11.615,11.49,11.5,232300.0],["2024-05-08",11.41,11.655,11.37,11.61,299200.0],["2024-05-09",11.26,11.375,9.54,9.91,1507200.0],["2024-05-10",9.95,10.18,9.74,10.01,550500.0],["2024-05-13",10.06,10.1,9.89,9.97,393700.0],["2024-05-14",10.07,10.13,9.705,9.84,424300.0],["2024-05-15",9.93,9.94,9.63,9.83,597400.0],["2024-05-16",9.86,10.19,9.78,10.18,651400.0],["2024-05-17",10.26,10.265,10.06,10.1,308800.0],["2024-05-20",10.12,10.182,9.835,9.93,341200.0],["2024-05-21",9.92,10.03,9.88,10.03,263500.0],["2024-05-22",10.01,10.07,9.8,9.81,209500.0],["2024-05-23",9.79,9.81,9.47,9.52,297500.0],["2024-05-24",9.59,9.7,9.51,9.61,284800.0],["2024-05-28",9.5,9.63,9.475,9.59,320200.0],["2024-05-29",9.47,9.59,9.37,9.54,263000.0],["2024-05-30",9.6,9.675,9.525,9.59,228600.0],["2024-05-31",9.64,9.96,9.63,9.91,439400.0],["2024-06-03",10.03,10.129,9.905,10.07,305200.0],["2024-06-04",10.05,10.15,9.98,10.14,351100.0],["2024-06-05",10.15,10.17,10.1,10.15,194800.0],["2024-06-06",10.1,10.17,10.04,10.11,145800.0],["2024-06-07",10.05,10.245,10.031,10.16,211100.0],["2024-06-10",10.08,10.25,10.07,10.2,217700.0],["2024-06-11",10.16,10.355,10.1,10.34,181800.0],["2024-06-12",10.58,10.6,10.39,10.39,193100.0],["2024-06-13",10.37,10.42,10.02,10.12,490000.0],["2024-06-14",9.96,10.02,9.825,9.94,366500.0],["2024-06-17",9.83,9.93,9.725,9.82,218400.0],["2024-06-18",9.81,9.92,9.75,9.81,202700.0],["2024-06-20",9.74,10.08,9.74,10.01,200400.0],["2024-06-21",10.02,10.18,10.02,10.17,312800.0],["2024-06-24",10.16,10.21,10.07,10.11,149400.0],["2024-06-25",10.13,10.16,9.93,10.05,224900.0],["2024-06-26",9.99,10.15,9.99,10.07,157600.0],["2024-06-27",10.13,10.21,10.11,10.21,135600.0],["2024-06-28",10.27,10.345,10.245,10.26,351700.0],["2024-07-01",10.3,10.33,9.91,9.92,194700.0],["2024-07-02",9.96,10.03,9.95,10.0,159600.0],["2024-07-03",10.02,10.11,9.94,10.01,98800.0],["2024-07-05",9.98,10.01,9.81,9.94,179300.0],["2024-07-08",9.99,10.11,9.99,10.03,124300.0],["2024-07-09",10.0,10.03,9.84,9.86,114600.0],["2024-07-10",9.91,10.08,9.88,10.07,135500.0],["2024-07-11",10.25,10.39,10.22,10.3,205200.0],["2024-07-12",10.43,10.515,10.33,10.37,175000.0],["2024-07-15",10.42,10.48,10.36,10.47,226800.0],["2024-07-16",10.64,10.64,10.26,10.44,356500.0],["2024-07-17",10.31,10.49,10.3,10.46,212900.0],["2024-07-18",10.42,10.52,10.31,10.31,170500.0],["2024-07-19",10.32,10.39,10.195,10.22,181700.0],["2024-07-22",10.22,10.395,10.22,10.38,216300.0],["2024-07-23",10.37,10.52,10.332,10.45,159600.0],["2024-07-24",10.41,10.51,10.33,10.33,164100.0],["2024-07-25",10.41,10.65,10.41,10.59,234400.0],["2024-07-26",10.73,10.92,10.69,10.9,204600.0],["2024-07-29",10.9,11.04,10.86,10.96,195100.0],["2024-07-30",10.96,11.17,10.96,11.08,192500.0],["2024-07-31",11.75,12.61,11.43,12.2,866800.0],["2024-08-01",12.16,12.2,11.306,11.54,510800.0],["2024-08-02",11.12,11.29,10.85,10.88,354500.0],["2024-08-05",10.35,10.64,10.3,10.45,218800.0],["2024-08-06",10.42,10.65,10.39,10.56,177600.0],["2024-08-07",10.65,10.73,10.5,10.61,185900.0],["2024-08-08",10.68,10.9,10.65,10.89,162800.0],["2024-08-09",10.85,10.9,10.76,10.84,134500.0],["2024-08-12",10.79,10.88,10.681,10.76,176000.0],["2024-08-13",10.81,10.95,10.735,10.94,143200.0],["2024-08-14",10.97,10.98,10.75,10.84,105200.0],["2024-08-15",11.09,11.13,10.87,11.03,204200.0],["2024-08-16",10.98,11.15,10.92,11.11,105900.0],["2024-08-19",11.11,11.27,11.089,11.27,92300.0],["2024-08-20",11.22,11.28,11.14,11.15,141800.0],["2024-08-21",11.24,11.33,11.16,11.27,108500.0],["2024-08-22",11.27,11.285,11.12,11.17,89000.0],["2024-08-23",11.28,11.58,11.21,11.46,153700.0],["2024-08-26",11.54,11.56,11.36,11.46,139400.0],["2024-08-27",11.46,11.67,11.43,11.54,115900.0],["2024-08-28",11.75,11.92,11.54,11.62,397400.0],["2024-08-29",11.67,11.77,11.6,11.7,204700.0],["2024-08-30",11.73,11.745,11.605,11.66,456400.0],["2024-09-03",11.53,11.665,11.35,11.36,252900.0],["2024-09-04",11.32,11.63,11.32,11.49,892800.0],["2024-09-05",11.56,11.67,11.465,11.51,171300.0],["2024-09-06",11.49,11.5,11.07,11.18,210500.0],["2024-09-09",11.21,11.335,11.12,11.19,189600.0],["2024-09-10",11.22,11.315,11.09,11.3,168800.0],["2024-09-11",11.22,11.3,11.09,11.26,122300.0],["2024-09-12",11.35,11.495,11.3,11.42,190600.0],["2024-09-13",11.5,11.72,11.45,11.65,230500.0],["2024-09-16",11.64,11.77,11.6,11.74,178400.0],["2024-09-17",11.87,12.07,11.87,11.98,178600.0],["2024-09-18",11.84,12.17,11.81,11.96,226600.0],["2024-09-19",12.3,12.3,11.96,12.09,166600.0],["2024-09-20",12.16,12.16,11.9,11.93,590800.0],["2024-09-23",11.94,11.97,11.76,11.82,124700.0],["2024-09-24",11.89,11.89,11.61,11.62,107900.0],["2024-09-25",11.65,11.69,11.51,11.56,192300.0],["2024-09-26",11.69,11.71,11.505,11.53,123900.0],["2024-09-27",11.63,11.68,11.5,11.57,105900.0],["2024-09-30",11.57,11.66,11.46,11.62,153700.0],["2024-10-01",11.59,11.59,11.42,11.52,144400.0],["2024-10-02",11.5,11.544,11.36,11.42,110500.0],["2024-10-03",11.34,11.45,11.3,11.38,84900.0],["2024-10-04",11.53,11.57,11.48,11.51,79800.0],["2024-10-07",11.47,11.49,11.37,11.41,84400.0],["2024-10-08",11.48,11.56,11.41,11.46,117700.0],["2024-10-09",11.48,11.61,11.39,11.41,118500.0],["2024-10-10",11.26,11.36,11.17,11.33,138200.0],["2024-10-11",11.3,11.5,11.3,11.46,84700.0],["2024-10-14",11.41,11.545,11.37,11.54,98000.0],["2024-10-15",11.57,11.69,11.5,11.59,163000.0],["2024-10-16",11.58,11.69,11.52,11.57,124600.0],["2024-10-17",11.56,11.585,11.44,11.47,136300.0],["2024-10-18",11.49,11.5,11.3,11.32,127100.0],["2024-10-21",11.36,11.36,11.05,11.06,156300.0],["2024-10-22",11.06,11.06,10.91,11.03,120300.0],["2024-10-23",10.93,11.21,10.93,11.18,148100.0],["2024-10-24",11.23,11.24,11.12,11.14,115400.0],["2024-10-25",11.24,11.34,11.145,11.2,137800.0],["2024-10-28",11.3,11.43,11.3,11.36,130500.0],["2024-10-29",11.25,11.5,11.25,11.47,105000.0],["2024-10-30",11.43,11.54,11.34,11.35,116500.0],["2024-10-31",11.36,11.57,11.03,11.04,212900.0],["2024-11-01",11.08,11.09,10.885,11.02,165200.0],["2024-11-04",10.96,11.18,10.96,11.03,205400.0],["2024-11-05",11.05,11.22,10.95,11.08,398600.0],["2024-11-06",11.46,11.59,11.28,11.52,569500.0],["2024-11-07",11.52,11.7,11.405,11.5,369000.0],["2024-11-08",11.54,11.94,11.44,11.85,347200.0],["2024-11-11",11.98,12.255,11.88,12.14,203300.0],["2024-11-12",12.12,12.21,11.99,12.07,171100.0],["2024-11-13",12.15,12.2,12.02,12.06,166800.0],["2024-11-14",12.1,12.12,11.72,11.77,139500.0],["2024-11-15",11.81,11.81,11.48,11.55,188900.0],["2024-11-18",11.63,11.63,11.385,11.46,168400.0],["2024-11-19",11.36,11.46,11.275,11.42,122900.0],["2024-11-20",11.37,11.42,11.325,11.4,108900.0],["2024-11-21",11.5,11.54,11.39,11.51,115000.0],["2024-11-22",11.53,11.745,11.53,11.64,123300.0],["2024-11-25",11.78,11.9,11.67,11.71,373100.0],["2024-11-26",11.69,11.87,11.63,11.78,381400.0],["2024-11-27",11.78,11.83,11.48,11.6,293600.0],["2024-11-29",11.69,11.73,11.55,11.56,106500.0],["2024-12-02",11.56,11.845,11.52,11.75,388500.0],["2024-12-03",11.8,11.84,11.62,11.74,455600.0],["2024-12-04",11.75,12.14,11.63,12.09,401600.0],["2024-12-05",11.96,12.2,11.94,12.05,261700.0],["2024-12-06",12.16,12.96,12.03,12.35,937100.0],["2024-12-09",12.45,12.58,11.86,11.91,426100.0],["2024-12-10",11.95,12.07,11.79,11.95,265100.0],["2024-12-11",12.03,12.1,11.791,12.0,321000.0],["2024-12-12",12.0,12.06,11.81,11.82,302600.0],["2024-12-13",11.8,11.84,11.68,11.77,187300.0],["2024-12-16",11.7,11.7,11.375,11.41,241400.0],["2024-12-17",11.31,11.464,11.22,11.35,238700.0],["2024-12-18",11.42,11.48,10.71,10.82,285700.0],["2024-12-19",10.95,11.018,10.69,10.73,274200.0],["2024-12-20",10.59,10.84,10.47,10.55,430700.0],["2024-12-23",10.49,10.54,10.39,10.51,229700.0],["2024-12-24",10.5,10.73,10.43,10.71,111300.0],["2024-12-26",10.63,10.909,10.58,10.88,163200.0],["2024-12-27",10.77,10.85,10.56,10.64,167800.0],["2024-12-30",10.59,10.7,10.48,10.57,125500.0],["2024-12-31",10.6,10.759,10.6,10.68,141700.0],["2025-01-02",10.83,10.91,10.56,10.57,264700.0],["2025-01-03",10.61,10.63,10.48,10.62,112200.0],["2025-01-06",10.6,10.68,10.42,10.43,163100.0],["2025-01-07",10.44,10.6,10.38,10.42,197500.0],["2025-01-08",10.38,10.52,10.37,10.51,151300.0],["2025-01-10",10.32,10.38,10.08,10.26,194700.0],["2025-01-13",10.12,10.39,10.12,10.36,415600.0],["2025-01-14",10.38,10.545,10.36,10.53,189700.0],["2025-01-15",10.72,10.78,10.52,10.64,196300.0],["2025-01-16",10.61,10.665,10.535,10.63,127700.0],["2025-01-17",10.73,10.74,10.62,10.72,163100.0],["2025-01-21",10.84,11.195,10.82,11.05,602500.0],["2025-01-22",11.5,11.56,11.18,11.31,403800.0],["2025-01-23",11.29,11.38,11.2,11.31,306600.0],["2025-01-24",11.31,11.36,11.125,11.15,157000.0],["2025-01-27",11.16,11.32,11.145,11.24,245900.0],["2025-01-28",11.26,11.46,11.21,11.37,253400.0],["2025-01-29",11.32,11.38,11.19,11.33,138000.0],["2025-01-30",11.47,11.52,11.22,11.26,220800.0],["2025-01-31",11.25,11.33,11.14,11.27,269300.0],["2025-02-03",10.93,11.31,10.811,11.17,695200.0],["2025-02-04",11.13,11.575,11.01,11.56,241100.0],["2025-02-05",11.63,11.65,11.44,11.51,277600.0],["2025-02-06",11.58,11.99,11.575,11.98,351700.0],["2025-02-07",12.01,12.01,11.58,11.61,282700.0],["2025-02-10",11.71,11.71,11.555,11.62,167000.0],["2025-02-11",11.53,11.905,11.52,11.82,269500.0],["2025-02-12",11.65,11.835,11.59,11.73,359700.0],["2025-02-13",11.86,12.165,11.782,12.07,370900.0],["2025-02-14",12.14,12.31,12.05,12.22,417800.0],["2025-02-18",12.35,12.48,12.23,12.43,555200.0],["2025-02-19",12.29,12.35,12.11,12.35,403000.0],["2025-02-20",12.26,12.525,12.19,12.47,237300.0],["2025-02-21",12.55,12.615,11.98,12.02,408800.0],["2025-02-24",12.09,12.09,11.77,11.92,382300.0],["2025-02-25",11.9,11.96,11.702,11.81,220500.0],["2025-02-26",11.78,12.0,11.78,11.86,187800.0],["2025-02-27",11.78,11.83,11.675,11.71,255000.0],["2025-02-28",11.19,11.39,10.13,10.77,764600.0],["2025-03-03",10.64,10.965,10.595,10.66,419900.0],["2025-03-04",10.48,10.515,10.275,10.34,407300.0],["2025-03-05",10.37,10.517,10.31,10.43,716000.0],["2025-03-06",10.27,10.395,10.16,10.17,416300.0],["2025-03-07",10.17,10.26,9.88,10.14,402700.0],["2025-03-10",10.0,10.09,9.891,10.0,468200.0],["2025-03-11",10.0,10.06,9.85,9.94,385900.0],["2025-03-12",9.99,10.054,9.755,9.93,359700.0],["2025-03-13",9.96,9.97,9.61,9.61,376900.0],["2025-03-14",9.75,9.88,9.66,9.82,247200.0],["2025-03-17",9.79,9.96,9.75,9.82,269300.0],["2025-03-18",9.82,9.975,9.75,9.91,506100.0],["2025-03-19",9.91,10.14,9.845,10.09,300300.0],["2025-03-20",9.99,10.23,9.99,10.03,436800.0],["2025-03-21",9.9,9.95,9.75,9.92,668900.0],["2025-03-24",10.03,10.21,10.0,10.17,218300.0],["2025-03-25",10.14,10.21,10.095,10.12,240200.0],["2025-03-26",10.16,10.23,10.12,10.22,219800.0],["2025-03-27",10.22,10.26,10.155,10.24,251300.0],["2025-03-28",10.21,10.23,9.9,9.97,266800.0],["2025-03-31",9.8,9.98,9.725,9.92,366100.0],["2025-04-01",9.94,10.005,9.84,10.0,305100.0],["2025-04-02",9.9,10.235,9.9,10.22,255700.0],["2025-04-03",9.79,9.87,9.56,9.69,391100.0],["2025-04-04",9.3,9.65,9.015,9.57,1116000.0],["2025-04-07",9.22,10.0,9.17,9.81,995500.0],["2025-04-08",10.05,10.28,9.8,9.98,1052800.0],["2025-04-09",9.9,10.89,9.9,10.7,863200.0],["2025-04-10",10.52,10.85,10.495,10.74,927200.0],["2025-04-11",10.65,10.98,10.65,10.96,653500.0],["2025-04-14",11.01,11.075,10.79,11.03,574600.0],["2025-04-15",11.0,11.28,10.942,11.26,380800.0],["2025-04-16",11.23,11.3,11.1,11.2,343000.0],["2025-04-17",11.16,11.31,11.01,11.05,345400.0],["2025-04-21",11.03,11.09,10.885,11.01,327100.0],["2025-04-22",11.16,11.315,11.045,11.3,507000.0],["2025-04-23",11.46,11.56,11.08,11.17,512300.0],["2025-04-24",11.18,11.27,11.09,11.25,470500.0],["2025-04-25",11.16,11.23,10.99,11.09,320300.0],["2025-04-28",11.08,11.13,10.93,11.11,351100.0],["2025-04-29",11.05,11.145,11.01,11.09,216900.0],["2025-04-30",10.57,10.92,10.16,10.3,954700.0],["2025-05-01",10.41,10.515,10.25,10.51,542700.0],["2025-05-02",10.52,10.65,10.445,10.65,412200.0],["2025-05-05",10.54,10.78,10.54,10.75,521200.0],["2025-05-06",11.5,11.76,10.97,11.26,775700.0],["2025-05-07",11.31,11.63,11.3,11.57,743600.0],["2025-05-08",11.6,11.69,11.365,11.38,437400.0],["2025-05-09",11.36,11.45,11.285,11.4,267000.0],["2025-05-12",11.83,11.91,11.63,11.68,333400.0],["2025-05-13",11.76,11.89,11.64,11.83,396100.0],["2025-05-14",11.81,11.815,11.67,11.72,267000.0],["2025-05-15",11.7,11.81,11.6,11.81,284300.0],["2025-05-16",11.66,11.8,11.635,11.71,296200.0],["2025-05-19",11.52,11.64,11.425,11.46,239200.0],["2025-05-20",11.35,11.37,11.25,11.34,218600.0],["2025-05-21",11.25,11.35,11.2,11.3,278100.0],["2025-05-22",11.28,11.28,11.12,11.2,206600.0],["2025-05-23",11.1,11.23,11.085,11.22,197700.0],["2025-05-27",11.32,11.34,11.25,11.3,275800.0],["2025-05-28",11.27,11.37,11.14,11.22,210800.0],["2025-05-29",11.3,11.3,11.145,11.25,183900.0],["2025-05-30",11.23,11.32,11.18,11.22,274300.0],["2025-06-02",11.17,11.27,11.02,11.24,308300.0],["2025-06-03",11.21,11.33,11.175,11.28,241100.0],["2025-06-04",11.25,11.32,11.215,11.23,163800.0],["2025-06-05",11.17,11.24,11.025,11.12,328800.0],["2025-06-06",11.17,11.299,11.03,11.28,217000.0],["2025-06-09",11.35,11.46,11.3,11.44,238300.0],["2025-06-10",11.45,11.68,11.45,11.66,242600.0],["2025-06-11",11.64,11.765,11.588,11.62,322100.0],["2025-06-12",11.56,11.72,11.34,11.7,236700.0],["2025-06-13",11.53,11.61,11.235,11.25,234100.0],["2025-06-16",11.36,11.39,11.21,11.24,258800.0],["2025-06-17",11.11,11.261,11.01,11.21,291100.0],["2025-06-18",11.19,11.34,11.19,11.27,219200.0],["2025-06-20",11.35,11.395,11.225,11.28,413700.0],["2025-06-23",11.28,11.5,11.215,11.5,275800.0],["2025-06-24",11.62,11.745,11.6,11.73,256400.0],["2025-06-25",11.75,11.77,11.635,11.64,147800.0],["2025-06-26",11.71,11.85,11.55,11.83,325500.0],["2025-06-27",11.83,11.925,11.77,11.9,430700.0],["2025-06-30",11.92,11.93,11.71,11.77,230400.0],["2025-07-01",11.73,12.13,11.73,12.02,245600.0],["2025-07-02",11.99,12.03,11.87,12.03,206100.0],["2025-07-03",12.02,12.143,12.02,12.12,79100.0],["2025-07-07",12.11,12.25,12.029,12.09,195900.0],["2025-07-08",12.14,12.265,12.045,12.16,232700.0],["2025-07-09",12.18,12.24,12.085,12.24,125800.0],["2025-07-10",12.25,12.48,12.23,12.43,218400.0],["2025-07-11",12.35,12.354,12.11,12.16,225900.0],["2025-07-14",12.11,12.26,12.11,12.26,185000.0],["2025-07-15",12.27,12.34,12.025,12.12,265100.0],["2025-07-16",12.13,12.215,12.03,12.04,217700.0],["2025-07-17",12.09,12.39,12.09,12.27,227700.0],["2025-07-18",12.24,12.27,12.105,12.19,288900.0],["2025-07-21",12.24,12.906,12.16,12.64,799500.0],["2025-07-22",12.65,12.92,12.62,12.77,358300.0],["2025-07-23",12.76,12.84,12.58,12.71,248400.0],["2025-07-24",12.69,12.74,12.4,12.43,250100.0],["2025-07-25",12.48,12.76,12.4,12.74,264800.0],["2025-07-28",12.73,12.99,12.63,12.82,289500.0],["2025-07-29",12.97,12.98,12.78,12.98,315500.0],["2025-07-30",13.0,13.275,12.86,12.99,465100.0],["2025-07-31",12.87,12.977,12.72,12.86,332700.0],["2025-08-01",12.69,12.695,12.37,12.48,292400.0],["2025-08-04",12.51,12.65,12.2,12.32,296800.0],["2025-08-05",12.36,12.41,12.055,12.39,353400.0],["2025-08-06",11.45,11.63,10.1,10.5,1431400.0],["2025-08-07",10.56,11.18,10.39,11.1,923700.0],["2025-08-08",11.11,11.22,10.98,11.02,542800.0],["2025-08-11",11.05,11.22,11.0,11.09,258000.0],["2025-08-12",11.19,11.34,11.11,11.28,590800.0],["2025-08-13",11.33,11.49,11.29,11.42,243600.0],["2025-08-14",11.31,11.35,11.11,11.15,232900.0],["2025-08-15",11.17,11.215,11.0,11.18,295400.0],["2025-08-18",11.21,11.365,11.125,11.19,270200.0],["2025-08-19",11.22,11.25,11.03,11.06,266200.0],["2025-08-20",11.09,11.26,10.98,11.2,831700.0],["2025-08-21",11.13,11.345,11.12,11.32,222800.0],["2025-08-22",11.36,11.795,11.32,11.62,441000.0],["2025-08-25",11.6,11.655,11.48,11.48,256100.0],["2025-08-26",11.42,11.57,11.39,11.48,417800.0],["2025-08-27",11.48,11.59,11.47,11.55,274200.0],["2025-08-28",11.75,11.81,11.45,11.56,313200.0],["2025-08-29",11.42,11.62,11.42,11.59,299300.0],["2025-09-02",11.51,11.51,11.235,11.4,312600.0],["2025-09-03",11.36,11.44,11.09,11.13,611300.0],["2025-09-04",11.21,11.505,11.17,11.49,464400.0],["2025-09-05",11.49,11.63,11.3,11.47,245200.0],["2025-09-08",11.53,11.53,11.26,11.26,235700.0],["2025-09-09",11.21,11.279,11.044,11.1,199100.0],["2025-09-10",11.01,11.125,10.985,11.09,217000.0],["2025-09-11",11.12,11.405,11.08,11.4,398300.0],["2025-09-12",11.3,11.3,11.1,11.13,196600.0],["2025-09-15",11.2,11.245,11.01,11.17,271400.0],["2025-09-16",11.22,11.22,10.885,10.92,231700.0],["2025-09-17",10.99,11.16,10.93,10.99,278900.0],["2025-09-18",11.01,11.18,10.96,11.14,251400.0],["2025-09-19",11.17,11.181,11.05,11.06,506400.0],["2025-09-22",11.12,11.16,11.01,11.13,291300.0],["2025-09-23",11.1,11.26,11.1,11.23,232200.0],["2025-09-24",11.21,11.34,11.15,11.24,167400.0],["2025-09-25",11.22,11.24,11.16,11.2,265000.0],["2025-09-26",11.23,11.46,11.23,11.37,227700.0],["2025-09-29",11.39,11.453,11.26,11.32,199800.0],["2025-09-30",11.26,11.295,10.91,11.07,287700.0],["2025-10-01",11.05,11.11,10.915,10.94,246300.0],["2025-10-02",10.91,11.04,10.865,11.03,255500.0],["2025-10-03",11.09,11.21,11.08,11.12,215900.0],["2025-10-06",11.14,11.17,10.9,10.93,258900.0],["2025-10-07",10.92,10.92,10.41,10.5,455000.0],["2025-10-08",10.53,10.6,10.37,10.45,421800.0],["2025-10-09",10.47,10.47,10.23,10.39,682600.0],["2025-10-10",10.4,10.47,10.13,10.18,314300.0],["2025-10-13",10.19,10.51,10.19,10.5,621700.0],["2025-10-14",10.37,10.585,10.37,10.49,279900.0],["2025-10-15",10.49,10.61,10.32,10.33,253500.0],["2025-10-16",10.31,10.46,10.24,10.42,277400.0],["2025-10-17",10.41,10.51,10.25,10.28,190300.0],["2025-10-20",10.32,10.44,10.27,10.39,204900.0],["2025-10-21",10.35,10.51,10.32,10.44,202300.0],["2025-10-22",10.46,10.555,10.44,10.46,229100.0],["2025-10-23",10.54,10.56,10.44,10.53,174200.0],["2025-10-24",10.56,10.58,10.45,10.48,197600.0],["2025-10-27",10.49,10.49,10.24,10.29,186000.0],["2025-10-28",10.24,10.28,10.15,10.23,262700.0],["2025-10-29",10.16,10.245,10.04,10.08,327600.0],["2025-10-30",9.99,10.24,9.93,9.97,259500.0],["2025-10-31",9.94,10.2,9.82,10.19,439000.0],["2025-11-03",10.12,10.195,9.93,9.99,360700.0],["2025-11-04",9.9,10.086,9.9,9.93,452500.0],["2025-11-05",10.15,10.41,9.86,10.14,484300.0],["2025-11-06",10.2,10.35,10.06,10.14,461100.0],["2025-11-07",10.14,10.32,10.055,10.18,383300.0],["2025-11-10",10.21,10.49,10.198,10.41,317400.0],["2025-11-11",10.39,10.403,10.245,10.27,272700.0],["2025-11-12",10.29,10.358,10.28,10.31,247300.0],["2025-11-13",10.29,10.36,10.23,10.3,229300.0],["2025-11-14",10.24,10.29,10.1,10.27,282200.0],["2025-11-17",10.27,10.27,9.855,9.89,304700.0],["2025-11-18",9.91,9.96,9.725,9.79,241000.0],["2025-11-19",9.83,9.83,9.61,9.61,321400.0],["2025-11-20",9.7,9.79,9.55,9.64,224200.0],["2025-11-21",9.73,10.04,9.6,10.01,306400.0],["2025-11-24",9.95,9.95,9.74,9.8,437800.0],["2025-11-25",9.71,10.135,9.71,10.11,578300.0],["2025-11-26",10.02,10.36,10.02,10.21,402100.0],["2025-11-28",10.09,10.3,10.09,10.24,217000.0],["2025-12-01",10.22,10.41,10.09,10.33,398800.0],["2025-12-02",10.38,10.43,10.3,10.36,1043100.0],["2025-12-03",10.46,10.72,10.42,10.59,302800.0],["2025-12-04",10.48,10.5,10.365,10.41,322600.0],["2025-12-05",10.6,10.64,10.375,10.47,325300.0],["2025-12-08",10.54,10.54,10.32,10.36,360100.0],["2025-12-09",10.34,10.63,10.34,10.58,272000.0],["2025-12-10",10.61,10.9,10.61,10.76,346500.0],["2025-12-11",10.81,11.035,10.8,11.0,369100.0],["2025-12-12",11.08,11.31,11.02,11.3,523200.0],["2025-12-15",11.11,11.37,11.05,11.26,916300.0],["2025-12-16",11.1,11.28,10.91,11.04,513200.0],["2025-12-17",10.96,11.06,10.8,11.02,528700.0],["2025-12-18",11.09,11.165,10.955,11.08,459900.0],["2025-12-19",11.13,11.21,11.05,11.16,1021400.0],["2025-12-22",11.15,11.29,11.145,11.17,402400.0],["2025-12-23",11.16,11.595,11.119,11.56,613000.0],["2025-12-24",11.5,11.59,11.42,11.48,260000.0],["2025-12-26",11.47,11.715,11.42,11.7,418500.0],["2025-12-29",11.61,11.705,11.49,11.61,395700.0],["2025-12-30",11.52,11.6,11.45,11.49,314400.0],["2025-12-31",11.51,11.53,11.29,11.41,363400.0],["2026-01-02",11.38,11.465,11.265,11.37,547100.0],["2026-01-05",11.31,11.61,11.27,11.45,388100.0],["2026-01-06",11.4,11.59,11.35,11.55,398300.0],["2026-01-07",11.51,11.64,11.31,11.53,529900.0],["2026-01-08",11.49,11.81,11.49,11.72,385500.0],["2026-01-09",11.78,11.865,11.51,11.52,354600.0],["2026-01-12",11.45,11.515,11.37,11.51,331900.0],["2026-01-13",11.48,11.48,11.29,11.33,259600.0],["2026-01-14",11.4,11.545,11.31,11.44,308700.0],["2026-01-15",11.43,11.705,11.399,11.64,313800.0],["2026-01-16",11.71,11.71,11.44,11.54,277800.0],["2026-01-20",11.38,11.44,11.055,11.14,327400.0],["2026-01-21",11.22,11.45,11.17,11.44,401400.0],["2026-01-22",11.45,11.61,11.4,11.44,353000.0],["2026-01-23",11.36,11.44,11.23,11.29,242100.0],["2026-01-26",11.26,11.36,11.18,11.24,173800.0],["2026-01-27",11.21,11.23,11.06,11.2,1239000.0],["2026-01-28",11.26,11.41,11.095,11.13,267500.0],["2026-01-29",11.22,11.33,11.097,11.29,268500.0],["2026-01-30",11.16,11.335,11.07,11.31,335900.0],["2026-02-02",11.32,11.54,11.3,11.4,324900.0],["2026-02-03",11.1,11.36,10.93,11.09,409000.0],["2026-02-04",11.26,11.46,11.125,11.24,315800.0],["2026-02-05",11.19,11.24,11.085,11.17,368500.0],["2026-02-06",11.18,11.365,11.18,11.28,387800.0],["2026-02-09",11.3,11.36,11.2,11.26,287000.0],["2026-02-10",11.31,11.43,11.3,11.33,290400.0],["2026-02-11",11.42,11.48,11.02,11.1,302300.0],["2026-02-12",11.12,11.13,10.72,10.81,273900.0],["2026-02-13",10.81,10.885,10.7,10.83,263800.0],["2026-02-17",10.85,10.97,10.815,10.93,253000.0],["2026-02-18",10.91,11.26,10.91,11.21,331600.0],["2026-02-19",11.15,11.325,11.025,11.3,405100.0],["2026-02-20",11.31,11.455,11.21,11.4,327800.0],["2026-02-23",11.34,11.35,10.76,10.95,335500.0],["2026-02-24",10.96,11.11,10.83,10.86,261700.0],["2026-02-25",10.94,10.99,10.691,10.96,241900.0],["2026-02-26",11.04,11.24,10.98,11.11,793300.0],["2026-02-27",10.93,11.39,10.89,11.36,547000.0],["2026-03-02",11.11,11.29,10.98,11.08,527700.0],["2026-03-03",10.82,11.13,10.73,11.07,404400.0],["2026-03-04",13.0,13.31,12.34,13.06,1460600.0],["2026-03-05",13.0,13.06,12.19,12.19,880100.0],["2026-03-06",11.88,12.04,11.69,11.7,646900.0],["2026-03-09",11.44,11.558,11.085,11.48,645600.0],["2026-03-10",11.36,11.65,11.28,11.45,560300.0],["2026-03-11",11.29,11.46,11.26,11.38,446100.0],["2026-03-12",11.22,11.45,11.19,11.32,548900.0],["2026-03-13",11.345,11.5,11.23,11.29,342700.0],["2026-03-16",11.44,11.44,11.12,11.15,310300.0],["2026-03-17",11.18,11.325,11.02,11.05,315800.0],["2026-03-18",10.84,10.915,10.7,10.78,431800.0],["2026-03-19",10.72,11.19,10.72,11.07,351700.0],["2026-03-20",11.12,11.24,10.82,10.92,578500.0],["2026-03-23",11.23,11.45,11.02,11.26,340600.0],["2026-03-24",11.2,11.32,11.165,11.29,229300.0],["2026-03-25",11.37,11.43,11.13,11.26,249000.0],["2026-03-26",11.21,11.3,11.01,11.09,237100.0],["2026-03-27",11.0,11.03,10.73,10.75,237400.0],["2026-03-30",10.81,10.85,10.655,10.76,341800.0],["2026-03-31",10.93,10.98,10.75,10.91,400800.0],["2026-04-01",10.99,11.11,10.92,11.0,409500.0],["2026-04-02",10.76,11.08,10.72,11.04,350200.0],["2026-04-06",10.97,11.19,10.93,11.14,320900.0],["2026-04-07",11.13,11.39,11.105,11.3,375200.0],["2026-04-08",11.72,11.75,11.54,11.65,595100.0],["2026-04-09",11.55,11.74,11.51,11.72,289200.0],["2026-04-10",11.61,11.84,11.51,11.61,247900.0],["2026-04-13",11.53,11.69,11.43,11.67,246600.0],["2026-04-14",11.68,11.86,11.68,11.72,297400.0],["2026-04-15",11.67,11.89,11.63,11.79,272800.0],["2026-04-16",11.73,11.78,11.65,11.74,305500.0],["2026-04-17",11.92,12.12,11.9,12.0,197000.0],["2026-04-20",11.96,12.02,11.81,11.81,200700.0],["2026-04-21",11.87,11.99,11.79,11.82,212500.0],["2026-04-22",11.92,11.985,11.87,11.94,233800.0],["2026-04-23",11.94,12.245,11.94,12.24,280600.0],["2026-04-24",12.16,12.32,12.095,12.31,297100.0],["2026-04-27",12.25,12.5,12.25,12.35,200300.0],["2026-04-28",12.36,12.38,12.18,12.19,231900.0],["2026-04-29",12.19,12.53,12.11,12.49,667100.0],["2026-04-30",12.38,12.49,12.145,12.49,323700.0],["2026-05-01",12.52,12.565,12.26,12.43,291400.0],["2026-05-04",12.33,12.42,12.02,12.21,231900.0],["2026-05-05",12.18,12.515,12.135,12.47,253000.0],["2026-05-06",11.84,12.1,11.16,11.37,860900.0],["2026-05-07",11.46,11.665,11.27,11.36,512700.0],["2026-05-08",11.39,11.665,11.28,11.63,342200.0],["2026-05-11",11.21,11.72,11.21,11.55,352100.0],["2026-05-12",11.81,11.81,11.43,11.47,351500.0],["2026-05-13",11.45,11.53,11.3,11.52,333200.0],["2026-05-14",11.67,11.77,11.56,11.71,279400.0],["2026-05-15",11.68,11.75,11.52,11.61,239300.0],["2026-05-18",11.69,11.845,11.69,11.8,267700.0],["2026-05-19",11.75,11.875,11.665,11.74,318500.0],["2026-05-20",11.62,11.79,11.4,11.67,289500.0],["2026-05-21",11.55,11.755,11.36,11.69,256900.0],["2026-05-22",11.71,11.81,11.625,11.65,207600.0],["2026-05-26",11.66,11.855,11.66,11.79,236600.0],["2026-05-27",11.85,12.05,11.7,11.97,313200.0],["2026-05-28",11.92,12.136,11.92,12.04,218900.0],["2026-05-29",12.03,12.07,11.88,11.89,293200.0],["2026-06-01",11.85,12.19,11.85,12.18,299000.0],["2026-06-02",12.18,12.18,11.91,12.0,264600.0],["2026-06-03",11.9,11.94,11.69,11.74,222900.0],["2026-06-04",11.98,12.11,11.94,12.07,274100.0],["2026-06-05",12.1,12.21,11.985,12.06,163800.0],["2026-06-08",12.06,12.205,12.06,12.08,211600.0],["2026-06-09",12.25,12.65,12.25,12.64,371000.0],["2026-06-10",12.7,13.25,12.66,13.16,330000.0],["2026-06-11",13.21,13.43,13.181,13.41,339300.0],["2026-06-12",13.5,14.0,13.19,13.2,383200.0],["2026-06-15",12.81,13.13,12.81,13.13,510000.0],["2026-06-16",13.26,13.44,13.055,13.08,266700.0],["2026-06-17",13.07,13.15,12.67,12.75,282100.0],["2026-06-18",12.79,13.095,12.79,12.96,410200.0],["2026-06-22",12.93,13.07,12.79,12.79,307800.0],["2026-06-23",12.86,13.025,12.78,13.01,211500.0],["2026-06-24",13.09,13.32,13.04,13.06,297700.0],["2026-06-25",13.14,13.315,13.07,13.14,261400.0],["2026-06-26",13.12,13.47,13.12,13.3,1409900.0],["2026-06-29",13.43,13.45,12.95,12.95,274800.0],["2026-06-30",12.82,12.86,12.57,12.61,280700.0],["2026-07-01",12.66,12.83,12.66,12.77,256100.0],["2026-07-02",12.82,12.88,12.72,12.77,201300.0],["2026-07-06",12.78,12.785,12.36,12.38,270500.0],["2026-07-07",12.51,12.51,12.185,12.42,321100.0],["2026-07-08",12.44,12.61,12.4,12.44,261900.0],["2026-07-09",12.47,12.5,12.17,12.5,208300.0],["2026-07-10",12.48,12.61,12.39,12.5,321900.0],["2026-07-13",12.55,12.75,12.5,12.72,337081.847031],["2026-07-14",12.73,12.73,12.405,12.5,302736.35622],["2026-07-31",12.01,12.11,11.82,12.02,253530.728465],["2026-08-03",11.88,12.1,11.8075,12.03,335681.155039],["2026-08-04",11.93,12.29,11.93,12.16,281869.324312],["2026-08-05",12.44,12.85,12.1,12.43,500669.879238],["2026-08-06",12.62,12.67,12.125,12.29,308333.556488],["2026-08-07",12.35,12.36,12.13,12.16,360713.188444]]}