{"t":"ASLE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-02-28",9.65,10.0,9.2,9.73,104600.0],["2019-03-01",9.76,9.83,9.7,9.83,4300.0],["2019-03-04",9.83,9.83,9.83,9.83,0.0],["2019-03-05",9.83,9.83,9.83,9.83,0.0],["2019-03-06",9.83,9.83,9.83,9.83,0.0],["2019-03-07",9.8,9.8,9.8,9.8,100.0],["2019-03-08",9.8,9.8,9.8,9.8,0.0],["2019-03-11",9.8,9.8,9.8,9.8,0.0],["2019-03-12",9.8,9.8,9.8,9.8,0.0],["2019-03-13",9.8,9.8,9.8,9.8,0.0],["2019-03-14",9.76,9.77,9.76,9.77,878000.0],["2019-03-15",9.81,9.81,9.77,9.77,203000.0],["2019-03-18",9.77,9.77,9.77,9.77,0.0],["2019-03-19",9.8,9.8,9.77,9.77,35000.0],["2019-03-20",9.786,9.786,9.77,9.77,37100.0],["2019-03-21",9.77,9.78,9.77,9.77,200100.0],["2019-03-22",9.77,9.77,9.77,9.77,0.0],["2019-03-25",9.77,9.77,9.77,9.77,2500.0],["2019-03-26",9.77,9.79,9.77,9.78,359900.0],["2019-03-27",9.75,9.75,9.75,9.75,1100.0],["2019-03-28",9.76,9.76,9.76,9.76,2600.0],["2019-03-29",9.78,9.8,9.778,9.8,3500.0],["2019-04-01",9.79,9.79,9.79,9.79,1000.0],["2019-04-02",9.79,9.79,9.79,9.79,500.0],["2019-04-03",9.78,9.8,9.78,9.8,21000.0],["2019-04-04",9.75,9.8,9.75,9.8,20400.0],["2019-04-05",9.78,9.795,9.78,9.79,253800.0],["2019-04-08",9.77,9.79,9.77,9.79,33000.0],["2019-04-09",9.79,9.79,9.79,9.79,1090000.0],["2019-04-10",9.77,9.77,9.77,9.77,48600.0],["2019-04-11",9.77,9.77,9.77,9.77,0.0],["2019-04-12",9.77,9.77,9.77,9.77,0.0],["2019-04-15",9.77,9.77,9.77,9.77,0.0],["2019-04-16",9.78,9.78,9.78,9.78,2100.0],["2019-04-17",9.78,9.78,9.78,9.78,0.0],["2019-04-18",9.79,9.8,9.78,9.79,286900.0],["2019-04-22",9.82,9.82,9.82,9.82,500.0],["2019-04-23",9.82,9.82,9.82,9.82,0.0],["2019-04-24",9.82,9.82,9.82,9.82,500.0],["2019-04-25",9.82,9.83,9.82,9.83,5600.0],["2019-04-26",9.79,9.79,9.77,9.77,900.0],["2019-04-29",9.77,9.77,9.77,9.77,0.0],["2019-04-30",9.77,9.77,9.77,9.77,0.0],["2019-05-01",9.77,9.77,9.77,9.77,0.0],["2019-05-02",9.77,9.77,9.77,9.77,0.0],["2019-05-03",9.8,9.8,9.8,9.8,1000.0],["2019-05-06",9.78,9.86,9.78,9.86,150900.0],["2019-05-07",9.88,9.88,9.85,9.85,900.0],["2019-05-08",9.85,9.85,9.85,9.85,0.0],["2019-05-09",9.85,9.85,9.85,9.85,0.0],["2019-05-10",9.84,9.85,9.83,9.85,50300.0],["2019-05-13",9.85,9.851,9.85,9.851,5000.0],["2019-05-14",9.85,9.85,9.84,9.85,500.0],["2019-05-15",9.84,9.87,9.84,9.87,5300.0],["2019-05-16",9.86,9.86,9.86,9.86,500.0],["2019-05-17",9.84,9.84,9.83,9.84,2200.0],["2019-05-20",9.84,9.84,9.84,9.84,0.0],["2019-05-21",9.83,9.87,9.81,9.86,129500.0],["2019-05-22",9.84,9.84,9.84,9.84,43400.0],["2019-05-23",9.84,9.84,9.84,9.84,0.0],["2019-05-24",9.84,9.84,9.84,9.84,0.0],["2019-05-28",9.84,9.84,9.84,9.84,100.0],["2019-05-29",9.84,9.84,9.84,9.84,0.0],["2019-05-30",9.85,9.85,9.85,9.85,600.0],["2019-05-31",9.85,9.85,9.85,9.85,0.0],["2019-06-03",9.85,9.85,9.85,9.85,100.0],["2019-06-04",9.89,9.89,9.86,9.86,400.0],["2019-06-05",9.86,9.88,9.86,9.876,7000.0],["2019-06-06",9.876,9.876,9.876,9.876,0.0],["2019-06-07",9.876,9.876,9.876,9.876,100.0],["2019-06-10",9.876,9.876,9.876,9.876,0.0],["2019-06-11",9.87,9.88,9.87,9.88,28200.0],["2019-06-12",9.88,9.88,9.88,9.88,0.0],["2019-06-13",9.9,9.97,9.9,9.9,152000.0],["2019-06-14",9.9,9.9,9.88,9.9,22600.0],["2019-06-17",9.9,9.9,9.9,9.9,100.0],["2019-06-18",9.95,9.95,9.9,9.9,1500.0],["2019-06-19",9.92,9.92,9.92,9.92,11000.0],["2019-06-20",9.92,9.92,9.92,9.92,100.0],["2019-06-21",9.92,9.92,9.92,9.92,0.0],["2019-06-24",9.9,9.9,9.895,9.895,200.0],["2019-06-25",9.92,9.92,9.9,9.9,3200.0],["2019-06-26",9.94,9.94,9.94,9.94,2000.0],["2019-06-27",9.91,9.95,9.9,9.9,4000.0],["2019-06-28",9.9,9.9,9.9,9.9,100.0],["2019-07-01",9.9,9.91,9.9,9.9,32000.0],["2019-07-02",9.9,9.9,9.9,9.9,100.0],["2019-07-03",9.9,9.9,9.9,9.9,0.0],["2019-07-05",9.93,9.93,9.93,9.93,300.0],["2019-07-08",9.93,9.93,9.93,9.93,0.0],["2019-07-09",9.93,9.93,9.93,9.93,0.0],["2019-07-10",9.93,9.93,9.93,9.93,0.0],["2019-07-11",9.93,9.93,9.93,9.93,0.0],["2019-07-12",9.93,9.93,9.93,9.93,0.0],["2019-07-15",9.93,9.93,9.93,9.93,100.0],["2019-07-16",9.94,10.23,9.94,9.95,701300.0],["2019-07-17",9.96,9.96,9.96,9.96,5300.0],["2019-07-18",9.96,9.96,9.96,9.96,0.0],["2019-07-19",9.97,9.97,9.94,9.94,28600.0],["2019-07-22",9.94,9.94,9.94,9.94,0.0],["2019-07-23",9.94,9.94,9.94,9.94,0.0],["2019-07-24",9.98,10.328,9.94,10.09,38100.0],["2019-07-25",10.07,10.07,10.07,10.07,400.0],["2019-07-26",10.07,10.07,10.07,10.07,100.0],["2019-07-29",10.02,10.02,9.99,9.99,1500.0],["2019-07-30",10.01,10.01,10.0,10.0,1100.0],["2019-07-31",9.961,9.961,9.961,9.961,100.0],["2019-08-01",9.772,9.97,9.772,9.97,4800.0],["2019-08-02",9.97,9.97,9.97,9.97,0.0],["2019-08-05",9.95,9.95,9.95,9.95,100.0],["2019-08-06",10.15,10.15,10.15,10.15,500.0],["2019-08-07",10.1,10.1,10.1,10.1,200.0],["2019-08-08",10.11,10.11,10.1,10.1,700.0],["2019-08-09",10.05,10.05,10.0,10.03,1000.0],["2019-08-12",10.05,10.05,10.0,10.03,100.0],["2019-08-13",10.0,10.0,10.0,10.0,1000.0],["2019-08-14",10.0,10.0,10.0,10.0,0.0],["2019-08-15",9.99,10.003,9.99,9.99,800.0],["2019-08-16",9.99,10.02,9.99,10.02,1200.0],["2019-08-19",10.01,10.01,10.01,10.01,11000.0],["2019-08-20",10.01,10.01,10.01,10.01,200.0],["2019-08-21",10.01,10.01,10.01,10.01,0.0],["2019-08-22",9.92,9.97,9.9,9.91,6400.0],["2019-08-23",9.95,9.96,9.95,9.96,6100.0],["2019-08-26",9.96,9.96,9.96,9.96,0.0],["2019-08-27",9.96,9.96,9.96,9.96,0.0],["2019-08-28",9.96,9.96,9.96,9.96,0.0],["2019-08-29",9.96,9.96,9.96,9.96,100000.0],["2019-08-30",9.96,9.96,9.96,9.96,0.0],["2019-09-03",9.96,9.96,9.96,9.96,0.0],["2019-09-04",9.96,9.96,9.96,9.96,0.0],["2019-09-05",9.96,9.96,9.96,9.96,0.0],["2019-09-06",9.96,9.96,9.96,9.96,0.0],["2019-09-09",9.96,9.96,9.96,9.96,0.0],["2019-09-10",9.96,9.96,9.96,9.96,0.0],["2019-09-11",9.96,9.96,9.96,9.96,205200.0],["2019-09-12",9.96,9.96,9.96,9.96,225000.0],["2019-09-13",9.96,9.96,9.96,9.96,0.0],["2019-09-16",9.99,9.99,9.95,9.98,142900.0],["2019-09-17",9.98,9.98,9.98,9.98,100.0],["2019-09-18",9.98,10.0,9.98,10.0,400.0],["2019-09-19",10.0,10.0,10.0,10.0,0.0],["2019-09-20",10.0,10.0,10.0,10.0,100.0],["2019-09-23",10.0,10.0,10.0,10.0,0.0],["2019-09-24",10.0,10.0,10.0,10.0,0.0],["2019-09-25",10.0,10.0,10.0,10.0,0.0],["2019-09-26",10.0,10.0,10.0,10.0,0.0],["2019-09-27",10.0,10.0,10.0,10.0,0.0],["2019-09-30",10.0,10.0,10.0,10.0,0.0],["2019-10-01",10.0,10.0,10.0,10.0,0.0],["2019-10-02",10.0,10.0,10.0,10.0,0.0],["2019-10-03",10.0,10.0,10.0,10.0,100.0],["2019-10-04",10.0,10.0,10.0,10.0,400.0],["2019-10-07",9.96,10.015,9.96,10.015,700100.0],["2019-10-08",10.025,10.025,10.025,10.025,100.0],["2019-10-09",10.025,10.025,10.025,10.025,100.0],["2019-10-10",10.025,10.025,10.025,10.025,0.0],["2019-10-11",10.025,10.025,10.025,10.025,0.0],["2019-10-14",10.025,10.025,10.025,10.025,0.0],["2019-10-15",10.025,10.025,10.025,10.025,0.0],["2019-10-16",10.02,10.02,10.0,10.01,3500.0],["2019-10-17",10.01,10.01,10.01,10.01,0.0],["2019-10-18",10.05,10.05,10.05,10.05,400.0],["2019-10-21",10.03,10.04,10.0,10.0,1552200.0],["2019-10-22",10.0,10.0,9.99,9.99,77000.0],["2019-10-23",9.99,9.99,9.99,9.99,0.0],["2019-10-24",10.0,10.02,10.0,10.02,955700.0],["2019-10-25",10.03,10.03,10.0,10.01,250300.0],["2019-10-28",10.01,10.02,10.01,10.02,6900.0],["2019-10-29",10.03,10.03,10.02,10.02,94100.0],["2019-10-30",10.03,10.08,10.03,10.08,400.0],["2019-10-31",10.07,10.07,10.07,10.07,200.0],["2019-11-01",10.07,10.07,10.07,10.07,0.0],["2019-11-04",10.07,10.07,10.07,10.07,100.0],["2019-11-05",10.04,10.04,10.04,10.04,1200.0],["2019-11-06",10.04,10.04,10.04,10.04,400.0],["2019-11-07",10.05,10.05,10.03,10.03,5800.0],["2019-11-08",10.03,10.063,10.03,10.063,2600.0],["2019-11-11",10.063,10.063,10.063,10.063,0.0],["2019-11-12",10.063,10.063,10.063,10.063,0.0],["2019-11-13",10.03,10.05,10.03,10.05,8400.0],["2019-11-14",10.031,10.05,10.031,10.05,1200.0],["2019-11-15",10.03,10.03,10.03,10.03,200.0],["2019-11-18",10.02,10.02,10.02,10.02,1100.0],["2019-11-19",10.02,10.02,10.02,10.02,100.0],["2019-11-20",10.02,10.02,10.02,10.02,100.0],["2019-11-21",10.025,10.03,10.025,10.03,1100.0],["2019-11-22",10.04,10.04,10.03,10.04,1800.0],["2019-11-25",10.04,10.04,10.04,10.04,0.0],["2019-11-26",10.06,10.06,10.06,10.06,10600.0],["2019-11-27",10.06,10.06,10.06,10.06,0.0],["2019-11-29",10.04,10.067,10.04,10.05,6100.0],["2019-12-02",10.05,10.05,10.05,10.05,0.0],["2019-12-03",10.06,10.06,10.02,10.02,2100.0],["2019-12-04",10.05,10.05,10.05,10.05,39400.0],["2019-12-05",10.05,10.05,10.05,10.05,0.0],["2019-12-06",10.06,10.06,10.06,10.06,500.0],["2019-12-09",10.22,10.22,10.19,10.19,2433400.0],["2019-12-10",10.19,10.2,10.15,10.2,5300.0],["2019-12-11",10.19,10.2,10.14,10.19,6100.0],["2019-12-12",10.19,10.19,10.15,10.19,25100.0],["2019-12-13",10.16,10.16,10.16,10.16,2500.0],["2019-12-16",10.15,10.19,10.15,10.19,9400.0],["2019-12-17",10.19,10.19,10.19,10.19,0.0],["2019-12-18",10.19,10.19,10.19,10.19,0.0],["2019-12-19",10.15,10.19,10.15,10.18,388800.0],["2019-12-20",10.19,10.19,10.19,10.19,215100.0],["2019-12-23",10.18,10.18,10.18,10.18,16200.0],["2019-12-24",10.18,10.18,10.18,10.18,0.0],["2019-12-26",10.18,10.18,10.18,10.18,0.0],["2019-12-27",10.16,10.16,10.16,10.16,600.0],["2019-12-30",10.16,10.16,10.16,10.16,150000.0],["2019-12-31",10.17,10.18,10.17,10.18,25000.0],["2020-01-02",10.23,10.23,10.18,10.2,14500.0],["2020-01-03",10.2,10.2,10.2,10.2,0.0],["2020-01-06",10.2,10.2,10.2,10.2,0.0],["2020-01-07",10.16,10.16,10.16,10.16,1000.0],["2020-01-08",10.19,10.19,10.15,10.15,10300.0],["2020-01-09",10.17,10.195,10.16,10.18,131600.0],["2020-01-10",10.16,10.19,10.15,10.155,49000.0],["2020-01-13",10.17,10.17,10.17,10.17,300.0],["2020-01-14",10.15,10.17,10.15,10.164,2900.0],["2020-01-15",10.17,10.17,10.17,10.17,131300.0],["2020-01-16",10.18,10.18,10.18,10.18,238400.0],["2020-01-17",10.18,10.18,10.18,10.18,12600.0],["2020-01-21",10.18,10.18,10.18,10.18,0.0],["2020-01-22",10.18,10.18,10.18,10.18,65200.0],["2020-01-23",10.18,10.18,10.18,10.18,900.0],["2020-01-24",10.2,10.22,10.2,10.208,51000.0],["2020-01-27",10.208,10.208,10.208,10.208,0.0],["2020-01-28",10.2,10.2,10.2,10.2,10500.0],["2020-01-29",10.2,10.2,10.2,10.2,23900.0],["2020-01-30",10.2,10.22,10.2,10.22,4700.0],["2020-01-31",10.197,10.197,10.197,10.197,300.0],["2020-02-03",10.22,10.22,10.18,10.18,600.0],["2020-02-04",10.214,10.23,10.214,10.23,96800.0],["2020-02-05",10.18,10.18,10.15,10.18,15000.0],["2020-02-06",10.24,10.24,10.24,10.24,200.0],["2020-02-07",10.24,10.24,10.24,10.24,0.0],["2020-02-10",10.24,10.24,10.24,10.24,0.0],["2020-02-11",10.24,10.24,10.24,10.24,0.0],["2020-02-12",10.22,10.22,10.22,10.22,500.0],["2020-02-13",10.22,10.22,10.22,10.22,0.0],["2020-02-14",10.211,10.211,10.18,10.19,400.0],["2020-02-18",10.22,10.23,10.22,10.23,4300.0],["2020-02-19",10.24,10.25,10.24,10.24,19000.0],["2020-02-20",10.24,10.24,10.24,10.24,200.0],["2020-02-21",10.24,10.24,10.24,10.24,0.0],["2020-02-24",10.286,10.286,10.16,10.194,4500.0],["2020-02-25",10.15,10.24,10.15,10.24,1700.0],["2020-02-26",10.178,10.2,10.178,10.19,610800.0],["2020-02-27",10.18,10.2,10.18,10.2,221600.0],["2020-02-28",10.16,10.17,10.15,10.16,229000.0],["2020-03-02",10.173,10.175,10.15,10.168,9800.0],["2020-03-03",10.176,10.18,10.16,10.18,3000.0],["2020-03-04",10.183,10.183,10.16,10.16,2300.0],["2020-03-05",10.182,10.182,10.166,10.166,14600.0],["2020-03-06",10.16,10.16,10.16,10.16,7800.0],["2020-03-09",10.16,10.165,10.12,10.15,421200.0],["2020-03-10",10.16,10.16,10.15,10.15,276100.0],["2020-03-11",10.16,10.16,10.12,10.12,261800.0],["2020-03-12",10.1,10.1,10.0,10.0,3825600.0],["2020-03-13",10.0,10.0,10.0,10.0,0.0],["2020-03-16",10.0,10.0,10.0,10.0,1000000.0],["2020-03-17",10.0,10.0,10.0,10.0,0.0],["2020-03-18",9.92,10.24,9.5,10.02,7100.0],["2020-03-19",10.02,10.02,10.02,10.02,8600.0],["2020-03-20",9.9,9.9,9.9,9.9,150200.0],["2020-03-23",9.9,9.9,9.9,9.9,0.0],["2020-03-24",9.9,9.9,9.9,9.9,88000.0],["2020-03-25",9.95,9.95,9.95,9.95,601600.0],["2020-03-26",10.0,10.01,10.0,10.01,455700.0],["2020-03-27",10.0,10.01,10.0,10.01,1200.0],["2020-03-30",10.06,10.06,10.05,10.05,6100.0],["2020-03-31",10.05,10.05,10.05,10.05,73800.0],["2020-04-01",10.05,10.1,10.05,10.055,35200.0],["2020-04-02",10.15,10.15,10.15,10.15,1500.0],["2020-04-03",10.15,10.24,10.05,10.05,195100.0],["2020-04-06",10.05,10.05,10.05,10.05,200.0],["2020-04-07",10.05,10.05,10.05,10.05,0.0],["2020-04-08",10.05,10.05,10.05,10.05,0.0],["2020-04-09",10.05,10.05,10.05,10.05,0.0],["2020-04-13",10.07,10.07,10.07,10.07,11000.0],["2020-04-14",10.1,10.18,10.1,10.1,1500.0],["2020-04-15",10.1,10.1,10.1,10.1,0.0],["2020-04-16",10.17,10.2,10.17,10.18,4300.0],["2020-04-17",10.18,10.18,10.18,10.18,0.0],["2020-04-20",10.18,10.18,10.18,10.18,100.0],["2020-04-21",10.18,10.18,10.18,10.18,0.0],["2020-04-22",10.18,10.18,10.18,10.18,0.0],["2020-04-23",10.15,10.15,10.15,10.15,200000.0],["2020-04-24",10.19,10.19,10.19,10.19,200.0],["2020-04-27",10.19,10.19,10.19,10.19,0.0],["2020-04-28",10.19,10.19,10.19,10.19,200.0],["2020-04-29",10.19,10.19,10.19,10.19,794100.0],["2020-04-30",10.19,10.19,10.19,10.19,100.0],["2020-05-01",10.14,10.15,10.14,10.15,252400.0],["2020-05-04",10.14,10.15,10.14,10.15,291600.0],["2020-05-05",10.15,10.15,10.15,10.15,0.0],["2020-05-06",10.14,10.14,10.14,10.14,13200.0],["2020-05-07",10.13,10.13,10.13,10.13,36700.0],["2020-05-08",10.13,10.13,10.13,10.13,300.0],["2020-05-11",10.13,10.13,10.13,10.13,0.0],["2020-05-12",10.13,10.13,10.13,10.13,1400.0],["2020-05-13",10.13,10.13,10.13,10.13,7500.0],["2020-05-14",10.166,10.214,10.13,10.13,600.0],["2020-05-15",10.13,10.13,10.13,10.13,0.0],["2020-05-18",10.13,10.13,10.12,10.12,16300.0],["2020-05-19",10.12,10.12,10.12,10.12,0.0],["2020-05-20",10.12,10.12,10.12,10.12,0.0],["2020-05-21",10.12,10.12,10.12,10.12,0.0],["2020-05-22",10.12,10.12,10.12,10.12,0.0],["2020-05-26",10.12,10.12,10.12,10.12,0.0],["2020-05-27",10.12,10.12,10.12,10.12,0.0],["2020-05-28",10.12,10.12,10.12,10.12,0.0],["2020-05-29",10.19,10.25,10.19,10.25,6900.0],["2020-06-01",10.3,10.5,10.3,10.35,2900.0],["2020-06-02",10.35,10.35,10.35,10.35,0.0],["2020-06-03",10.285,10.34,10.12,10.12,4100.0],["2020-06-04",10.13,10.21,10.12,10.178,5000.0],["2020-06-05",10.237,10.3,10.2,10.3,1300.0],["2020-06-08",10.234,10.234,10.234,10.234,100.0],["2020-06-09",10.13,10.13,10.13,10.13,200.0],["2020-06-10",10.13,10.233,10.13,10.233,654800.0],["2020-06-11",10.181,10.181,10.15,10.156,2200.0],["2020-06-12",10.13,10.171,10.13,10.13,3600.0],["2020-06-15",10.13,10.13,10.13,10.13,500.0],["2020-06-16",10.13,10.13,10.13,10.13,100.0],["2020-06-17",10.205,10.35,10.205,10.22,159800.0],["2020-06-18",10.3,10.35,10.23,10.23,148700.0],["2020-06-19",10.3,10.33,10.23,10.288,1166400.0],["2020-06-22",10.45,10.88,10.3,10.3,198900.0],["2020-06-23",10.42,10.55,10.28,10.29,91500.0],["2020-06-24",10.39,10.39,10.28,10.28,49000.0],["2020-06-25",10.28,10.37,10.14,10.27,35500.0],["2020-06-26",10.23,10.45,10.23,10.29,250400.0],["2020-06-29",10.3,10.3,10.2,10.25,340600.0],["2020-06-30",10.29,10.3,10.25,10.27,140900.0],["2020-07-01",10.23,10.3,10.2,10.26,140900.0],["2020-07-02",10.2,10.29,10.2,10.27,15000.0],["2020-07-06",10.28,10.28,10.23,10.255,137800.0],["2020-07-07",10.23,10.3,10.23,10.26,364600.0],["2020-07-08",10.23,10.27,10.23,10.26,4800.0],["2020-07-09",10.235,10.3,10.235,10.28,10300.0],["2020-07-10",10.25,10.3,10.24,10.27,196800.0],["2020-07-13",10.25,10.3,10.2,10.3,18500.0],["2020-07-14",10.23,10.285,10.23,10.28,144200.0],["2020-07-15",10.3,10.35,10.3,10.34,78200.0],["2020-07-16",10.33,10.35,10.3,10.34,153400.0],["2020-07-17",10.34,10.37,10.34,10.35,253100.0],["2020-07-20",10.34,10.35,10.34,10.35,12900.0],["2020-07-21",10.34,10.5,10.34,10.39,51600.0],["2020-07-22",10.395,10.4,10.34,10.34,6400.0],["2020-07-23",10.34,10.49,10.34,10.375,11900.0],["2020-07-24",10.35,10.48,10.34,10.343,7700.0],["2020-07-27",10.343,10.417,10.34,10.37,2800.0],["2020-07-28",10.37,10.37,10.34,10.35,5400.0],["2020-07-29",10.37,10.5,10.33,10.34,156400.0],["2020-07-30",10.34,10.34,10.26,10.3,69800.0],["2020-07-31",10.35,10.35,10.28,10.3,45000.0],["2020-08-03",10.28,10.44,10.27,10.44,17200.0],["2020-08-04",10.29,10.47,10.28,10.42,370000.0],["2020-08-05",10.375,10.42,10.28,10.29,16800.0],["2020-08-06",10.42,10.42,10.28,10.28,11500.0],["2020-08-07",10.28,10.31,10.28,10.284,2200.0],["2020-08-10",10.28,10.31,10.28,10.31,1600.0],["2020-08-11",10.31,10.333,10.28,10.33,10800.0],["2020-08-12",10.28,10.31,10.21,10.25,28800.0],["2020-08-13",10.3,10.3,10.25,10.26,400.0],["2020-08-14",10.26,10.26,10.26,10.26,0.0],["2020-08-17",10.29,10.33,10.25,10.33,2900.0],["2020-08-18",10.25,10.25,10.25,10.25,200.0],["2020-08-19",10.25,10.25,10.21,10.225,127300.0],["2020-08-20",10.2,10.24,10.2,10.2,2500.0],["2020-08-21",10.2,10.24,10.2,10.22,3200.0],["2020-08-24",10.22,10.24,10.22,10.24,1400.0],["2020-08-25",10.24,10.3,10.24,10.3,61000.0],["2020-08-26",10.25,10.282,10.25,10.282,2700.0],["2020-08-27",10.282,10.282,10.282,10.282,0.0],["2020-08-28",10.28,10.28,10.24,10.24,700.0],["2020-08-31",10.25,10.3,10.229,10.28,49500.0],["2020-09-01",10.24,10.31,10.24,10.3,2500.0],["2020-09-02",10.24,10.24,10.24,10.24,39100.0],["2020-09-03",10.261,10.28,10.24,10.24,3600.0],["2020-09-04",10.291,10.291,10.24,10.264,81400.0],["2020-09-08",10.303,10.33,10.3,10.3,119600.0],["2020-09-09",10.38,10.4,10.292,10.292,97600.0],["2020-09-10",10.28,10.29,10.03,10.21,570600.0],["2020-09-11",10.23,10.25,10.18,10.2,721000.0],["2020-09-14",10.26,10.34,10.2,10.25,1017800.0],["2020-09-15",10.34,10.34,10.25,10.27,832000.0],["2020-09-16",10.3,10.374,10.24,10.26,1048100.0],["2020-09-17",10.26,10.26,10.23,10.25,766500.0],["2020-09-18",10.25,10.25,10.24,10.245,134200.0],["2020-09-21",10.26,10.26,10.2,10.23,228800.0],["2020-09-22",10.28,10.28,10.19,10.225,57900.0],["2020-09-23",10.2,10.25,10.2,10.2,290500.0],["2020-09-24",10.206,10.25,10.19,10.2,43700.0],["2020-09-25",10.224,10.224,10.21,10.22,83800.0],["2020-09-28",10.25,10.25,10.22,10.227,7700.0],["2020-09-29",10.25,10.25,10.22,10.22,17100.0],["2020-09-30",10.27,10.27,10.22,10.24,5600.0],["2020-10-01",10.25,10.275,10.21,10.21,48000.0],["2020-10-02",10.27,10.27,10.2,10.23,32600.0],["2020-10-05",10.22,10.227,10.2,10.225,14400.0],["2020-10-06",10.2,10.23,10.2,10.2,52500.0],["2020-10-07",10.2,10.23,10.2,10.207,17200.0],["2020-10-08",10.21,10.22,10.21,10.22,11000.0],["2020-10-09",10.22,10.257,10.18,10.23,371400.0],["2020-10-12",10.25,10.25,10.2,10.2,254500.0],["2020-10-13",10.25,10.25,10.21,10.21,700.0],["2020-10-14",10.21,10.25,10.2,10.25,2000.0],["2020-10-15",10.23,10.24,10.2,10.22,288000.0],["2020-10-16",10.221,10.24,10.2,10.24,14100.0],["2020-10-19",10.25,10.25,10.2,10.225,9400.0],["2020-10-20",10.21,10.27,10.2,10.22,148500.0],["2020-10-21",10.21,10.24,10.205,10.228,43000.0],["2020-10-22",10.23,10.27,10.21,10.233,46600.0],["2020-10-23",10.35,10.35,10.23,10.235,46800.0],["2020-10-26",10.29,10.29,10.22,10.25,67200.0],["2020-10-27",10.25,10.267,10.23,10.25,15800.0],["2020-10-28",10.24,10.24,10.23,10.24,1038300.0],["2020-10-29",10.238,10.25,10.23,10.23,265500.0],["2020-10-30",10.22,10.22,9.83,9.83,11700.0],["2020-11-02",9.6,9.79,8.68,9.35,63300.0],["2020-11-03",10.017,10.02,9.29,9.76,8900.0],["2020-11-04",9.57,9.57,9.4,9.55,8800.0],["2020-11-05",10.1,10.28,10.1,10.12,50400.0],["2020-11-06",10.12,10.16,10.12,10.12,5800.0],["2020-11-09",10.3,10.3,10.03,10.08,32200.0],["2020-11-10",10.13,10.3,10.126,10.3,12400.0],["2020-11-11",10.35,10.44,10.23,10.32,41400.0],["2020-11-12",10.39,10.39,10.307,10.31,4400.0],["2020-11-13",10.303,10.34,10.2,10.27,7600.0],["2020-11-16",10.3,10.32,10.265,10.32,2300.0],["2020-11-17",10.31,10.31,10.12,10.18,2000.0],["2020-11-18",10.2,10.3,10.2,10.21,2800.0],["2020-11-19",10.24,10.25,10.15,10.21,5800.0],["2020-11-20",10.453,10.453,10.1,10.1,11600.0],["2020-11-23",10.1,10.22,10.1,10.16,3800.0],["2020-11-24",10.49,10.49,10.168,10.205,11900.0],["2020-11-25",10.5,10.5,10.16,10.25,13900.0],["2020-11-27",10.31,10.46,10.29,10.46,25700.0],["2020-11-30",11.35,11.36,10.74,10.98,15900.0],["2020-12-01",11.19,11.54,10.54,11.4,23300.0],["2020-12-02",11.386,11.39,11.145,11.3,3500.0],["2020-12-03",11.2,11.2,11.02,11.02,114400.0],["2020-12-04",11.33,12.45,10.75,10.92,21900.0],["2020-12-07",11.0,12.17,11.0,11.69,120300.0],["2020-12-08",11.63,11.66,10.9,10.929,15800.0],["2020-12-09",11.05,11.311,10.78,10.79,14100.0],["2020-12-10",10.78,11.423,10.78,10.84,4700.0],["2020-12-11",10.75,10.75,10.25,10.63,13800.0],["2020-12-14",10.75,11.399,10.6,11.01,22800.0],["2020-12-15",11.2,11.2,10.95,10.96,13900.0],["2020-12-16",11.0,11.18,10.77,11.15,6700.0],["2020-12-17",11.14,11.31,11.0,11.2,7100.0],["2020-12-18",11.64,11.64,10.905,11.0,20100.0],["2020-12-21",11.1,11.95,11.1,11.45,61800.0],["2020-12-22",12.0,12.4,11.51,12.2,31800.0],["2020-12-23",12.21,13.994,10.89,11.1,98000.0],["2020-12-24",11.2,13.84,10.52,11.884,204800.0],["2020-12-28",11.32,16.91,11.32,16.75,146200.0],["2020-12-29",14.31,15.25,13.3,14.57,113900.0],["2020-12-30",13.75,13.83,13.03,13.59,86300.0],["2020-12-31",13.4,14.3,13.085,13.41,112200.0],["2021-01-04",13.5,15.0,13.5,15.0,173600.0],["2021-01-05",14.98,14.98,14.32,14.95,90300.0],["2021-01-06",15.2,16.47,15.04,16.0,130600.0],["2021-01-07",16.97,18.35,15.61,16.38,240000.0],["2021-01-08",16.6,16.7,14.67,14.85,178900.0],["2021-01-11",14.89,15.49,14.22,15.49,90800.0],["2021-01-12",15.48,16.94,14.94,15.44,96900.0],["2021-01-13",15.63,16.033,15.0,15.0,66600.0],["2021-01-14",15.18,15.45,14.76,15.12,28900.0],["2021-01-15",15.5,15.75,14.739,15.19,24200.0],["2021-01-19",15.4,15.65,14.51,15.5,41900.0],["2021-01-20",15.33,16.395,15.31,15.66,84800.0],["2021-01-21",15.51,15.61,15.12,15.42,19000.0],["2021-01-22",15.12,15.4,14.69,15.0,19400.0],["2021-01-25",14.9,15.75,14.85,15.75,65200.0],["2021-01-26",15.75,15.75,14.82,14.82,24700.0],["2021-01-27",14.52,15.69,14.515,14.68,27500.0],["2021-01-28",14.85,15.16,14.51,14.8,17400.0],["2021-01-29",14.85,15.25,13.95,15.15,54600.0],["2021-02-01",15.01,15.7,14.29,14.55,29100.0],["2021-02-02",14.99,15.27,14.392,14.51,15600.0],["2021-02-03",14.49,15.25,14.49,15.23,18400.0],["2021-02-04",14.58,15.25,14.58,15.05,22400.0],["2021-02-05",14.89,14.89,14.45,14.71,57000.0],["2021-02-08",14.67,14.95,14.611,14.94,13800.0],["2021-02-09",14.5,14.5,13.0,13.18,348800.0],["2021-02-10",13.5,13.5,11.605,11.75,294800.0],["2021-02-11",12.02,12.27,11.51,11.81,146800.0],["2021-02-12",11.75,11.985,11.51,11.63,116300.0],["2021-02-16",11.65,11.93,11.04,11.11,139900.0],["2021-02-17",11.04,11.39,10.72,10.87,104300.0],["2021-02-18",11.03,11.035,10.82,10.98,130300.0],["2021-02-19",10.95,11.0,10.82,11.0,97700.0],["2021-02-22",10.77,11.0,10.74,11.0,126200.0],["2021-02-23",11.5,11.72,10.42,10.5,138800.0],["2021-02-24",10.5,11.1,10.4,10.74,123600.0],["2021-02-25",10.8,10.92,9.67,9.78,123100.0],["2021-02-26",9.85,10.005,9.41,9.85,78700.0],["2021-03-01",10.04,10.42,10.02,10.16,37300.0],["2021-03-02",10.44,10.939,9.97,10.05,62800.0],["2021-03-03",10.2,11.4,10.2,10.73,223900.0],["2021-03-04",10.92,11.54,9.93,9.93,219000.0],["2021-03-05",10.02,10.6,9.45,9.59,168800.0],["2021-03-08",9.75,10.04,9.75,9.95,157500.0],["2021-03-09",10.0,10.38,9.77,9.8,114500.0],["2021-03-10",10.0,10.61,9.75,10.0,295300.0],["2021-03-11",10.32,10.4,9.64,10.15,233500.0],["2021-03-12",10.15,10.4,9.96,10.0,203500.0],["2021-03-15",10.25,11.4,10.24,11.19,259600.0],["2021-03-16",11.2,12.1,11.2,11.63,427800.0],["2021-03-17",11.74,12.08,11.6,12.08,179600.0],["2021-03-18",11.92,12.71,11.92,12.28,159300.0],["2021-03-19",12.37,12.78,12.02,12.55,358900.0],["2021-03-22",12.71,12.82,12.34,12.81,139200.0],["2021-03-23",12.68,13.5,12.68,13.36,119600.0],["2021-03-24",13.28,13.4,12.45,12.49,139700.0],["2021-03-25",12.37,12.37,11.23,12.03,108100.0],["2021-03-26",12.01,12.27,11.79,12.26,55800.0],["2021-03-29",12.25,12.28,11.95,12.13,38400.0],["2021-03-30",12.05,12.15,11.78,12.03,86300.0],["2021-03-31",12.05,12.35,11.55,12.29,108300.0],["2021-04-01",12.29,12.53,12.2,12.42,28500.0],["2021-04-05",12.56,12.83,12.42,12.5,78400.0],["2021-04-06",12.97,12.97,11.99,12.08,94000.0],["2021-04-07",12.04,12.7,11.95,12.64,58400.0],["2021-04-08",12.67,12.745,12.32,12.49,37400.0],["2021-04-09",12.5,12.59,12.37,12.58,79800.0],["2021-04-12",12.53,12.67,12.43,12.53,36500.0],["2021-04-13",12.59,12.59,12.35,12.44,147000.0],["2021-04-14",12.42,12.65,12.42,12.54,67300.0],["2021-04-15",12.55,12.649,12.39,12.59,58000.0],["2021-04-16",12.58,12.72,12.404,12.55,54700.0],["2021-04-19",13.045,13.045,12.451,12.6,66600.0],["2021-04-20",12.57,12.67,12.185,12.26,72000.0],["2021-04-21",12.24,12.24,11.55,11.92,123200.0],["2021-04-22",11.88,12.45,11.88,12.03,71000.0],["2021-04-23",12.05,12.65,11.95,12.2,62100.0],["2021-04-26",12.2,12.25,11.95,12.02,34900.0],["2021-04-27",12.02,12.38,11.94,12.09,40500.0],["2021-04-28",12.08,12.15,11.95,12.12,115800.0],["2021-04-29",12.15,12.31,11.87,12.07,57400.0],["2021-04-30",12.05,12.264,11.975,12.12,39200.0],["2021-05-03",12.11,12.31,12.11,12.29,34000.0],["2021-05-04",12.2,12.44,12.04,12.37,49500.0],["2021-05-05",12.38,12.505,12.18,12.34,27500.0],["2021-05-06",12.32,12.43,12.18,12.24,24300.0],["2021-05-07",12.42,12.65,11.92,12.05,124100.0],["2021-05-10",11.91,12.07,11.91,12.0,56200.0],["2021-05-11",11.85,11.9,11.64,11.86,43900.0],["2021-05-12",11.89,12.05,11.69,11.81,49800.0],["2021-05-13",11.627,11.84,11.13,11.18,70400.0],["2021-05-14",11.38,11.78,11.18,11.78,58300.0],["2021-05-17",11.75,12.29,11.75,12.15,37300.0],["2021-05-18",12.18,12.55,12.163,12.22,22300.0],["2021-05-19",12.07,12.3,11.84,11.96,41200.0],["2021-05-20",12.14,12.285,11.55,11.97,51900.0],["2021-05-21",12.0,12.06,11.68,11.92,23400.0],["2021-05-24",12.01,12.21,11.87,11.92,16500.0],["2021-05-25",11.97,12.0,11.62,11.87,72200.0],["2021-05-26",11.99,12.04,11.72,11.83,39500.0],["2021-05-27",11.84,12.13,11.73,12.12,33800.0],["2021-05-28",12.26,12.27,11.88,12.01,38100.0],["2021-06-01",12.04,12.331,11.94,12.21,37300.0],["2021-06-02",12.39,12.39,12.12,12.15,26700.0],["2021-06-03",12.17,12.34,11.82,11.92,45200.0],["2021-06-04",11.99,12.08,11.8,11.96,44900.0],["2021-06-07",12.09,12.5,11.96,12.41,72900.0],["2021-06-08",12.49,12.85,12.37,12.69,117900.0],["2021-06-09",12.86,12.91,12.4,12.76,51700.0],["2021-06-10",12.75,12.98,12.36,12.89,111200.0],["2021-06-11",12.91,13.08,12.74,12.74,83300.0],["2021-06-14",12.69,12.8,12.5,12.53,28800.0],["2021-06-15",12.5,12.85,12.4,12.77,52200.0],["2021-06-16",12.98,12.98,12.4,12.46,59200.0],["2021-06-17",12.38,12.89,12.29,12.41,57500.0],["2021-06-18",12.43,12.5,12.01,12.135,77200.0],["2021-06-21",12.11,12.3,12.04,12.13,83200.0],["2021-06-22",12.17,12.37,11.95,11.99,81600.0],["2021-06-23",11.93,12.26,11.93,12.15,95900.0],["2021-06-24",12.32,12.62,12.18,12.53,103100.0],["2021-06-25",12.65,12.65,11.89,11.99,1149800.0],["2021-06-28",11.9,12.27,11.9,12.09,33700.0],["2021-06-29",12.25,12.85,12.01,12.06,41300.0],["2021-06-30",11.94,12.61,11.94,12.46,65500.0],["2021-07-01",12.5,12.57,11.96,12.21,41900.0],["2021-07-02",12.12,12.5,12.103,12.39,37500.0],["2021-07-06",12.33,12.5,12.18,12.45,29000.0],["2021-07-07",12.34,12.62,12.26,12.54,17900.0],["2021-07-08",12.49,12.49,11.9,12.28,55200.0],["2021-07-09",12.49,12.61,12.02,12.17,29100.0],["2021-07-12",12.18,12.48,12.07,12.39,21500.0],["2021-07-13",12.48,12.48,11.96,12.04,25700.0],["2021-07-14",12.18,12.18,11.91,12.02,42900.0],["2021-07-15",12.02,12.17,11.775,11.94,32900.0],["2021-07-16",12.05,12.09,11.68,11.93,32100.0],["2021-07-19",11.85,11.92,11.53,11.63,34700.0],["2021-07-20",11.74,12.09,11.65,12.05,66900.0],["2021-07-21",12.16,12.19,11.58,11.92,58700.0],["2021-07-22",11.951,11.951,11.57,11.71,20700.0],["2021-07-23",11.657,11.85,11.54,11.68,27200.0],["2021-07-26",11.79,11.791,11.55,11.55,11000.0],["2021-07-27",11.665,11.68,11.115,11.29,43500.0],["2021-07-28",11.39,12.0,11.38,11.73,15500.0],["2021-07-29",11.67,11.77,11.44,11.44,16000.0],["2021-07-30",11.4,11.44,11.33,11.38,14400.0],["2021-08-02",11.3,11.83,11.212,11.5,11100.0],["2021-08-03",11.405,11.8,11.336,11.74,23500.0],["2021-08-04",11.73,11.73,11.34,11.4,6900.0],["2021-08-05",11.57,11.685,10.51,11.14,49700.0],["2021-08-06",11.82,11.82,11.387,11.51,15700.0],["2021-08-09",11.458,11.62,11.45,11.6,8400.0],["2021-08-10",12.91,13.04,12.501,12.83,262500.0],["2021-08-11",12.9,13.23,12.863,13.23,142400.0],["2021-08-12",13.16,13.54,13.01,13.51,54500.0],["2021-08-13",13.34,13.48,13.29,13.42,25600.0],["2021-08-16",13.35,13.45,13.3,13.33,32600.0],["2021-08-17",13.3,13.31,13.0,13.12,34900.0],["2021-08-18",13.2,13.5,13.05,13.18,61900.0],["2021-08-19",13.23,13.25,12.93,13.1,89300.0],["2021-08-20",13.02,13.48,12.99,13.44,27600.0],["2021-08-23",13.5,14.39,13.2,13.79,84000.0],["2021-08-24",13.8,13.8,13.01,13.34,24200.0],["2021-08-25",13.39,13.44,12.923,13.04,16100.0],["2021-08-26",12.94,13.284,12.94,13.05,23400.0],["2021-08-27",13.21,13.62,13.02,13.25,66100.0],["2021-08-30",13.25,13.5,13.14,13.35,29200.0],["2021-08-31",13.28,13.74,13.28,13.53,23400.0],["2021-09-01",13.59,13.78,13.0,13.66,25600.0],["2021-09-02",13.65,13.95,13.54,13.73,28700.0],["2021-09-03",13.7,13.83,13.33,13.67,19700.0],["2021-09-07",13.57,13.76,13.35,13.56,12500.0],["2021-09-08",13.65,13.76,13.345,13.69,25800.0],["2021-09-09",13.74,13.74,13.21,13.26,30200.0],["2021-09-10",13.25,13.261,13.01,13.01,24500.0],["2021-09-13",13.12,13.24,12.96,13.06,12700.0],["2021-09-14",13.225,13.28,12.78,12.82,16900.0],["2021-09-15",12.87,12.97,12.55,12.91,79700.0],["2021-09-16",12.8,12.92,12.7,12.88,13300.0],["2021-09-17",12.87,13.12,12.81,13.11,37800.0],["2021-09-20",12.9,13.47,12.6,13.29,51300.0],["2021-09-21",13.3,14.66,12.93,14.37,358000.0],["2021-09-22",14.4,14.66,14.158,14.41,148500.0],["2021-09-23",14.49,14.72,14.36,14.4,89800.0],["2021-09-24",14.36,14.75,14.36,14.71,38900.0],["2021-09-27",15.25,17.35,15.25,17.0,1114800.0],["2021-09-28",17.07,17.5,16.68,16.81,270100.0],["2021-09-29",16.97,17.06,16.5,16.605,128300.0],["2021-09-30",17.24,17.25,16.8,17.0,279400.0],["2021-10-01",17.19,17.84,17.0,17.14,244700.0],["2021-10-04",17.3,17.657,16.97,17.24,195700.0],["2021-10-05",17.27,17.79,17.24,17.53,144900.0],["2021-10-06",17.42,17.788,17.171,17.4,116700.0],["2021-10-07",17.38,17.85,17.38,17.62,71700.0],["2021-10-08",17.53,17.67,17.2,17.32,116900.0],["2021-10-11",17.3,17.85,17.17,17.52,59700.0],["2021-10-12",17.55,17.94,17.4,17.67,141600.0],["2021-10-13",17.78,17.9,17.5,17.59,86300.0],["2021-10-14",17.71,17.93,17.68,17.85,65200.0],["2021-10-15",17.99,18.38,17.62,17.94,77400.0],["2021-10-18",17.99,19.724,17.7,18.18,638100.0],["2021-10-19",18.29,18.79,18.285,18.75,214600.0],["2021-10-20",18.74,19.64,18.595,19.21,256900.0],["2021-10-21",19.24,19.79,18.85,19.31,203900.0],["2021-10-22",19.48,19.48,18.42,18.83,159000.0],["2021-10-25",18.91,19.4,18.85,19.29,199900.0],["2021-10-26",19.41,19.43,18.91,19.12,206800.0],["2021-10-27",19.5,21.7,19.27,21.32,918500.0],["2021-10-28",21.7,22.26,21.42,22.03,424200.0],["2021-10-29",22.51,23.45,22.01,22.36,560000.0],["2021-11-01",22.75,24.05,22.7,23.83,408800.0],["2021-11-02",24.2,24.2,23.03,23.57,255700.0],["2021-11-03",23.74,23.74,22.77,22.94,204400.0],["2021-11-04",22.97,23.1,21.69,22.64,189600.0],["2021-11-05",22.96,22.96,22.04,22.32,220200.0],["2021-11-08",22.56,22.97,21.582,22.89,271500.0],["2021-11-09",22.6,23.99,22.6,22.89,454200.0],["2021-11-10",17.713,19.74,17.6,18.5,1357900.0],["2021-11-11",19.11,19.31,18.1,19.01,623500.0],["2021-11-12",19.04,19.81,18.61,18.85,351300.0],["2021-11-15",19.05,19.11,18.03,18.36,347100.0],["2021-11-16",18.23,18.34,17.42,17.76,490900.0],["2021-11-17",17.82,18.65,17.747,17.87,450200.0],["2021-11-18",18.0,18.73,18.0,18.35,362800.0],["2021-11-19",18.24,18.74,17.58,17.67,381900.0],["2021-11-22",17.54,17.929,17.33,17.57,339600.0],["2021-11-23",17.62,17.78,16.96,17.35,331900.0],["2021-11-24",17.17,17.77,17.01,17.63,178700.0],["2021-11-26",17.5,17.5,16.81,17.42,178600.0],["2021-11-29",18.37,19.1,18.02,18.52,459500.0],["2021-11-30",18.34,18.54,18.01,18.09,242400.0],["2021-12-01",18.35,18.39,17.65,17.69,254400.0],["2021-12-02",17.65,17.98,17.55,17.84,109000.0],["2021-12-03",17.96,17.96,17.51,17.66,132500.0],["2021-12-06",17.52,18.04,17.17,17.72,213200.0],["2021-12-07",18.02,18.43,17.84,18.35,184900.0],["2021-12-08",18.41,19.48,18.12,19.47,217000.0],["2021-12-09",19.37,19.73,18.43,19.04,332200.0],["2021-12-10",19.12,19.18,18.5,18.81,106900.0],["2021-12-13",18.71,18.77,17.13,17.19,143000.0],["2021-12-14",17.23,17.26,16.52,17.25,190500.0],["2021-12-15",17.25,17.34,16.43,17.3,141400.0],["2021-12-16",17.47,17.53,16.63,16.8,147000.0],["2021-12-17",16.8,17.19,16.468,16.7,178700.0],["2021-12-20",16.39,16.8,16.22,16.75,119900.0],["2021-12-21",17.23,17.51,16.7,17.34,173700.0],["2021-12-22",17.34,17.6,17.14,17.29,68600.0],["2021-12-23",17.51,17.51,17.0,17.29,82700.0],["2021-12-27",17.28,17.69,17.099,17.68,90200.0],["2021-12-28",17.61,17.67,17.18,17.29,64600.0],["2021-12-29",17.32,17.77,17.11,17.73,145500.0],["2021-12-30",17.64,17.86,17.385,17.48,54000.0],["2021-12-31",17.49,17.8,17.32,17.74,55800.0],["2022-01-03",17.8,18.219,17.5,17.76,106600.0],["2022-01-04",17.7,18.31,17.62,17.66,128700.0],["2022-01-05",17.58,17.8,16.91,16.95,103100.0],["2022-01-06",16.65,16.88,16.14,16.17,173600.0],["2022-01-07",16.22,16.29,15.63,15.71,137800.0],["2022-01-10",15.68,16.01,15.17,15.86,116700.0],["2022-01-11",15.75,16.5,15.69,16.28,85800.0],["2022-01-12",16.39,16.58,15.97,16.02,136900.0],["2022-01-13",16.0,16.17,15.68,15.81,69100.0],["2022-01-14",15.7,15.75,15.36,15.59,92900.0],["2022-01-18",15.39,15.589,15.0,15.4,108700.0],["2022-01-19",15.46,15.53,14.943,14.98,103900.0],["2022-01-20",15.2,15.49,14.85,14.91,86600.0],["2022-01-21",14.78,14.87,14.32,14.41,183500.0],["2022-01-24",14.0,14.47,13.785,14.41,194500.0],["2022-01-25",14.38,14.62,13.99,14.23,165500.0],["2022-01-26",14.44,14.73,13.91,14.18,142500.0],["2022-01-27",14.27,14.29,13.52,13.65,139900.0],["2022-01-28",13.81,13.81,13.02,13.23,147100.0],["2022-01-31",13.12,14.32,13.12,14.23,148700.0],["2022-02-01",14.4,14.61,13.95,14.38,88400.0],["2022-02-02",14.44,14.44,13.86,14.06,115300.0],["2022-02-03",13.84,14.21,13.41,13.49,82800.0],["2022-02-04",13.64,13.71,13.25,13.58,59300.0],["2022-02-07",13.76,14.07,13.45,14.05,126400.0],["2022-02-08",13.99,14.8,13.99,14.74,123500.0],["2022-02-09",15.09,15.479,14.88,14.98,99300.0],["2022-02-10",14.49,15.28,14.46,15.27,126900.0],["2022-02-11",15.27,15.361,14.772,15.06,71500.0],["2022-02-14",15.0,15.36,14.59,14.82,62900.0],["2022-02-15",14.95,15.53,14.95,15.5,60100.0],["2022-02-16",15.36,15.84,15.22,15.77,66000.0],["2022-02-17",15.69,15.69,14.964,15.12,64400.0],["2022-02-18",15.09,15.635,15.055,15.21,81300.0],["2022-02-22",15.15,16.09,15.15,15.68,149900.0],["2022-02-23",15.78,15.88,15.27,15.37,87800.0],["2022-02-24",14.83,15.56,14.6,15.51,75200.0],["2022-02-25",15.54,16.01,15.15,15.83,101300.0],["2022-02-28",15.85,16.07,15.475,15.66,117900.0],["2022-03-01",15.64,15.88,15.18,15.55,133500.0],["2022-03-02",15.63,16.322,15.63,16.25,117300.0],["2022-03-03",16.28,16.405,15.545,15.66,66500.0],["2022-03-04",15.49,15.8,15.25,15.52,70600.0],["2022-03-07",15.58,16.65,15.57,15.65,215200.0],["2022-03-08",15.6,16.05,15.48,15.53,155700.0],["2022-03-09",15.74,16.05,15.43,15.61,72500.0],["2022-03-10",15.44,15.56,15.27,15.45,84900.0],["2022-03-11",15.49,15.76,14.83,14.85,75100.0],["2022-03-14",14.97,14.97,14.22,14.35,123800.0],["2022-03-15",15.85,16.62,14.97,15.22,268200.0],["2022-03-16",15.55,16.24,15.2,15.55,250900.0],["2022-03-17",15.55,16.24,15.55,16.02,213300.0],["2022-03-18",16.08,16.91,15.925,16.48,1108800.0],["2022-03-21",16.64,16.84,16.16,16.39,204500.0],["2022-03-22",16.43,16.749,15.84,16.03,208700.0],["2022-03-23",15.95,15.95,15.53,15.63,150800.0],["2022-03-24",15.63,16.37,15.63,16.37,69000.0],["2022-03-25",16.21,16.39,16.06,16.29,54400.0],["2022-03-28",16.25,16.569,15.525,15.86,93600.0],["2022-03-29",15.92,16.17,15.75,15.92,46900.0],["2022-03-30",15.95,16.07,15.61,15.64,61000.0],["2022-03-31",15.39,15.745,15.39,15.72,70100.0],["2022-04-01",15.74,16.29,15.74,16.25,125700.0],["2022-04-04",16.31,16.5,16.12,16.3,68600.0],["2022-04-05",16.26,16.49,15.57,15.62,65300.0],["2022-04-06",15.5,15.78,15.319,15.55,64100.0],["2022-04-07",15.53,16.0,15.53,15.95,57300.0],["2022-04-08",15.87,15.89,15.48,15.53,44500.0],["2022-04-11",15.46,15.73,15.405,15.52,72100.0],["2022-04-12",15.7,15.97,15.33,15.72,52300.0],["2022-04-13",15.495,15.945,15.495,15.77,52200.0],["2022-04-14",15.9,15.91,15.57,15.75,57100.0],["2022-04-18",15.6,16.13,15.6,16.03,70300.0],["2022-04-19",16.0,16.76,16.0,16.73,55200.0],["2022-04-20",16.71,16.94,16.35,16.43,142200.0],["2022-04-21",16.65,16.787,15.95,16.03,52500.0],["2022-04-22",15.99,16.093,15.11,15.15,85900.0],["2022-04-25",15.04,15.14,14.5,15.12,68200.0],["2022-04-26",14.92,15.07,14.37,14.45,43100.0],["2022-04-27",14.41,14.65,14.1,14.48,71400.0],["2022-04-28",14.71,14.96,14.24,14.82,41700.0],["2022-04-29",14.8,15.16,14.43,14.48,59800.0],["2022-05-02",14.82,14.82,14.23,14.55,61200.0],["2022-05-03",14.54,14.7,14.13,14.52,34400.0],["2022-05-04",14.59,15.09,14.093,15.0,65400.0],["2022-05-05",14.73,14.73,14.27,14.39,41800.0],["2022-05-06",14.28,14.37,13.89,14.06,59800.0],["2022-05-09",13.82,13.855,12.78,12.86,142100.0],["2022-05-10",13.49,14.76,13.45,13.78,248700.0],["2022-05-11",13.79,13.95,13.27,13.52,175100.0],["2022-05-12",13.45,13.55,12.88,13.36,150800.0],["2022-05-13",13.62,14.11,13.6,13.87,126800.0],["2022-05-16",13.82,13.925,13.52,13.77,85700.0],["2022-05-17",13.9,14.28,13.71,13.8,74600.0],["2022-05-18",13.64,13.84,13.04,13.23,83300.0],["2022-05-19",13.14,13.71,13.024,13.57,100100.0],["2022-05-20",13.81,13.81,13.41,13.59,57800.0],["2022-05-23",13.66,14.02,13.395,13.92,132200.0],["2022-05-24",13.81,14.12,13.61,14.1,74700.0],["2022-05-25",14.1,14.32,14.05,14.18,71400.0],["2022-05-26",14.12,14.347,13.79,13.82,89700.0],["2022-05-27",14.01,14.25,13.94,14.11,84800.0],["2022-05-31",14.14,14.14,13.53,13.86,315400.0],["2022-06-01",13.95,14.1,13.545,14.04,132200.0],["2022-06-02",14.05,14.573,14.04,14.39,79200.0],["2022-06-03",14.27,14.39,14.15,14.33,56200.0],["2022-06-06",14.46,14.52,14.07,14.17,52500.0],["2022-06-07",14.09,14.63,14.09,14.61,97400.0],["2022-06-08",14.54,14.72,14.37,14.7,51100.0],["2022-06-09",14.67,14.75,14.35,14.41,50100.0],["2022-06-10",14.04,14.29,13.878,14.03,48800.0],["2022-06-13",13.6,13.93,13.23,13.63,109900.0],["2022-06-14",13.63,13.66,13.29,13.49,88100.0],["2022-06-15",13.62,14.04,13.31,13.93,159400.0],["2022-06-16",13.65,13.65,13.01,13.05,116900.0],["2022-06-17",13.17,13.91,13.11,13.84,142400.0],["2022-06-21",13.81,14.39,13.69,13.95,130900.0],["2022-06-22",13.83,14.16,13.83,13.88,106500.0],["2022-06-23",13.82,14.195,13.485,13.75,116500.0],["2022-06-24",13.83,14.81,13.83,14.65,374300.0],["2022-06-27",14.81,14.81,14.41,14.45,96000.0],["2022-06-28",14.54,14.89,14.5,14.56,81800.0],["2022-06-29",14.49,14.495,14.19,14.36,68300.0],["2022-06-30",14.35,14.67,14.29,14.51,120100.0],["2022-07-01",14.5,14.88,14.18,14.49,116700.0],["2022-07-05",14.25,14.89,13.88,14.24,94800.0],["2022-07-06",14.32,14.36,13.74,14.23,87600.0],["2022-07-07",14.43,15.94,14.43,15.71,115900.0],["2022-07-08",15.81,15.97,15.546,15.76,79500.0],["2022-07-11",15.83,16.055,15.63,15.98,88700.0],["2022-07-12",15.96,16.3,15.745,15.88,61400.0],["2022-07-13",15.88,16.14,15.71,16.01,52100.0],["2022-07-14",16.01,16.01,15.7,15.93,49300.0],["2022-07-15",16.2,16.21,15.79,15.99,69800.0],["2022-07-18",15.97,16.25,15.68,16.12,80500.0],["2022-07-19",16.21,17.047,16.21,16.69,74600.0],["2022-07-20",16.75,16.803,16.475,16.56,60400.0],["2022-07-21",16.49,16.95,16.322,16.83,74200.0],["2022-07-22",16.9,16.9,16.49,16.61,52500.0],["2022-07-25",16.48,16.8,16.48,16.72,44900.0],["2022-07-26",16.54,16.76,16.27,16.69,211200.0],["2022-07-27",16.72,17.715,16.72,17.4,79100.0],["2022-07-28",17.48,17.54,17.045,17.37,50300.0],["2022-07-29",17.43,17.67,17.38,17.51,53400.0],["2022-08-01",17.41,17.98,17.25,17.75,70500.0],["2022-08-02",17.62,17.79,17.58,17.66,63300.0],["2022-08-03",17.78,18.1,17.51,18.02,69100.0],["2022-08-04",18.07,18.15,17.84,18.03,108100.0],["2022-08-05",17.99,18.201,17.73,17.99,88400.0],["2022-08-08",18.21,18.41,17.88,18.11,71000.0],["2022-08-09",19.05,20.5,18.8,20.0,367300.0],["2022-08-10",20.42,20.49,19.82,20.1,227100.0],["2022-08-11",20.19,20.68,19.86,20.04,136300.0],["2022-08-12",20.31,20.895,20.15,20.33,125000.0],["2022-08-15",20.33,20.566,20.1,20.17,84700.0],["2022-08-16",20.15,20.5,19.79,19.83,189000.0],["2022-08-17",17.4,19.03,17.25,18.43,2440000.0],["2022-08-18",18.48,19.32,18.39,19.17,290900.0],["2022-08-19",19.0,19.21,18.07,18.35,207900.0],["2022-08-22",18.16,19.72,18.16,19.06,431200.0],["2022-08-23",19.22,19.97,18.94,19.58,501000.0],["2022-08-24",19.63,20.0,19.06,19.91,246200.0],["2022-08-25",20.47,20.52,20.0,20.36,272000.0],["2022-08-26",20.26,20.395,19.55,19.71,157600.0],["2022-08-29",19.53,19.72,19.25,19.61,128800.0],["2022-08-30",19.61,19.78,19.41,19.7,125500.0],["2022-08-31",19.6,19.875,19.1,19.28,164200.0],["2022-09-01",19.75,20.406,19.71,19.98,255400.0],["2022-09-02",20.23,21.32,19.4,21.13,597200.0],["2022-09-06",21.47,21.573,20.681,21.36,581500.0],["2022-09-07",21.29,21.59,20.85,21.39,196500.0],["2022-09-08",21.4,21.64,21.06,21.52,238400.0],["2022-09-09",21.73,21.76,20.98,21.16,174500.0],["2022-09-12",21.2,21.26,20.91,21.18,123300.0],["2022-09-13",20.75,21.045,20.29,20.43,158700.0],["2022-09-14",20.53,20.83,20.29,20.61,131200.0],["2022-09-15",20.56,21.03,20.419,20.89,157700.0],["2022-09-16",20.6,20.6,19.73,19.96,241500.0],["2022-09-19",19.74,20.32,19.633,20.28,143300.0],["2022-09-20",20.26,20.26,19.72,20.0,135500.0],["2022-09-21",20.01,20.32,19.9,19.99,134300.0],["2022-09-22",19.95,19.95,18.64,18.73,210600.0],["2022-09-23",18.23,18.5,17.81,18.37,202800.0],["2022-09-26",18.36,19.067,18.126,18.3,112900.0],["2022-09-27",18.48,18.93,18.22,18.45,115700.0],["2022-09-28",18.67,18.97,18.23,18.85,89200.0],["2022-09-29",18.58,18.6,18.22,18.37,81600.0],["2022-09-30",18.32,18.93,18.089,18.54,280900.0],["2022-10-03",18.66,19.395,18.49,19.35,138500.0],["2022-10-04",19.69,20.02,19.39,19.77,148700.0],["2022-10-05",19.69,19.8,19.08,19.11,89500.0],["2022-10-06",18.99,19.48,18.95,19.08,61900.0],["2022-10-07",18.9,19.04,18.57,18.7,93500.0],["2022-10-10",18.67,18.99,18.46,18.59,105700.0],["2022-10-11",18.57,18.57,18.15,18.33,123700.0],["2022-10-12",18.39,18.75,18.02,18.39,165100.0],["2022-10-13",18.14,19.14,18.11,19.04,107100.0],["2022-10-14",19.17,19.23,18.3,18.46,88100.0],["2022-10-17",18.78,19.188,18.64,18.99,82800.0],["2022-10-18",19.39,19.858,19.15,19.23,71000.0],["2022-10-19",19.09,19.36,18.82,19.33,80000.0],["2022-10-20",19.4,19.88,19.325,19.8,83700.0],["2022-10-21",19.9,20.49,19.66,20.44,115700.0],["2022-10-24",20.59,20.81,20.35,20.54,115600.0],["2022-10-25",20.72,20.826,20.36,20.44,117500.0],["2022-10-26",20.51,20.51,20.025,20.15,118000.0],["2022-10-27",20.39,20.63,20.09,20.54,125200.0],["2022-10-28",20.76,21.32,20.37,20.78,104600.0],["2022-10-31",20.84,21.37,20.46,21.2,109900.0],["2022-11-01",21.2,21.2,20.13,20.35,114500.0],["2022-11-02",20.45,20.45,19.33,19.39,116100.0],["2022-11-03",19.26,19.35,18.77,18.85,98000.0],["2022-11-04",19.0,19.095,18.52,18.95,97400.0],["2022-11-07",18.96,19.07,18.46,18.5,191900.0],["2022-11-08",18.73,19.133,18.45,19.0,260000.0],["2022-11-09",17.79,17.895,15.53,17.15,617900.0],["2022-11-10",17.64,17.91,17.2,17.77,246400.0],["2022-11-11",17.52,18.61,17.46,17.62,248200.0],["2022-11-14",17.79,18.67,16.99,17.0,271900.0],["2022-11-15",17.27,18.03,16.94,17.75,205500.0],["2022-11-16",15.3,15.9,15.15,15.49,3018200.0],["2022-11-17",15.45,16.03,15.35,15.96,965900.0],["2022-11-18",16.15,16.25,15.64,15.79,314300.0],["2022-11-21",15.58,16.2,15.53,16.05,343500.0],["2022-11-22",16.04,16.24,15.92,16.03,207700.0],["2022-11-23",15.97,16.12,15.585,15.72,174000.0],["2022-11-25",15.76,16.13,15.76,15.81,90900.0],["2022-11-28",15.61,15.865,15.3,15.54,227900.0],["2022-11-29",15.53,15.55,15.095,15.2,229500.0],["2022-11-30",15.79,16.0,15.4,15.85,480600.0],["2022-12-01",15.97,16.0,15.57,15.77,155300.0],["2022-12-02",15.75,16.31,15.6,16.12,324100.0],["2022-12-05",16.08,16.14,15.59,15.74,133000.0],["2022-12-06",15.8,15.955,15.664,15.8,247700.0],["2022-12-07",15.73,15.995,15.65,15.69,178300.0],["2022-12-08",15.77,15.88,15.68,15.72,126700.0],["2022-12-09",15.67,15.735,15.31,15.41,101100.0],["2022-12-12",15.47,15.47,15.1,15.24,118900.0],["2022-12-13",15.63,15.7,15.105,15.11,219900.0],["2022-12-14",15.47,15.73,15.26,15.41,309200.0],["2022-12-15",15.31,15.36,14.9,14.99,229900.0],["2022-12-16",14.94,15.09,14.68,14.84,787800.0],["2022-12-19",14.75,14.8,14.333,14.63,228200.0],["2022-12-20",14.44,14.75,14.44,14.52,198700.0],["2022-12-21",14.62,15.33,14.43,15.32,302700.0],["2022-12-22",15.26,15.48,15.035,15.41,344100.0],["2022-12-23",15.36,15.59,15.24,15.38,153100.0],["2022-12-27",15.43,15.825,15.1,15.67,116600.0],["2022-12-28",15.69,15.94,15.45,15.76,187200.0],["2022-12-29",15.88,16.07,15.77,16.04,194000.0],["2022-12-30",16.0,16.24,15.77,16.22,232000.0],["2023-01-03",16.26,16.63,15.95,16.06,229700.0],["2023-01-04",16.13,16.3,15.92,16.23,244100.0],["2023-01-05",16.21,16.39,16.18,16.22,200800.0],["2023-01-06",16.3,16.62,16.14,16.21,167300.0],["2023-01-09",16.5,16.98,16.5,16.57,205700.0],["2023-01-10",16.58,17.075,16.41,16.96,179000.0],["2023-01-11",17.08,17.19,16.74,16.86,108400.0],["2023-01-12",16.89,17.23,16.71,17.19,218900.0],["2023-01-13",17.06,17.335,16.755,17.23,175700.0],["2023-01-17",17.16,17.58,17.16,17.5,148900.0],["2023-01-18",17.51,17.91,17.25,17.27,179400.0],["2023-01-19",17.14,17.48,17.14,17.32,149900.0],["2023-01-20",17.47,17.47,16.98,17.19,196200.0],["2023-01-23",17.18,17.23,16.78,17.11,175600.0],["2023-01-24",17.0,17.55,16.96,17.5,145900.0],["2023-01-25",17.36,17.82,17.36,17.6,102800.0],["2023-01-26",17.59,18.0,17.59,18.0,184500.0],["2023-01-27",17.91,18.16,17.71,18.055,313700.0],["2023-01-30",17.91,18.44,17.561,18.41,155400.0],["2023-01-31",18.45,18.69,18.27,18.61,268800.0],["2023-02-01",18.51,19.09,18.46,18.93,203900.0],["2023-02-02",18.95,19.26,18.78,19.11,286300.0],["2023-02-03",19.11,19.38,18.965,19.08,188500.0],["2023-02-06",18.93,19.12,18.57,18.85,183200.0],["2023-02-07",18.75,19.23,18.615,19.2,153600.0],["2023-02-08",19.02,19.17,18.81,19.07,225100.0],["2023-02-09",19.18,19.295,18.55,18.65,181200.0],["2023-02-10",18.57,18.72,18.24,18.68,169800.0],["2023-02-13",18.7,19.11,18.64,19.02,247800.0],["2023-02-14",18.91,19.55,18.85,19.2,231700.0],["2023-02-15",19.09,19.39,19.045,19.32,140800.0],["2023-02-16",19.16,19.49,19.01,19.3,222400.0],["2023-02-17",19.36,19.6,19.25,19.41,177000.0],["2023-02-21",19.2,19.255,18.83,19.16,170900.0],["2023-02-22",19.21,19.53,19.09,19.41,188400.0],["2023-02-23",19.5,19.7,19.15,19.4,172400.0],["2023-02-24",19.15,19.52,19.15,19.49,236300.0],["2023-02-27",19.56,19.94,19.372,19.87,201200.0],["2023-02-28",19.87,19.95,19.47,19.86,226000.0],["2023-03-01",19.85,20.11,19.695,20.01,177200.0],["2023-03-02",19.97,20.38,19.93,20.29,296200.0],["2023-03-03",20.32,20.75,20.19,20.72,205800.0],["2023-03-06",20.81,20.81,20.095,20.29,508200.0],["2023-03-07",17.5,18.54,16.58,17.59,1314600.0],["2023-03-08",17.24,17.68,17.04,17.21,498500.0],["2023-03-09",17.2,17.47,17.01,17.12,335700.0],["2023-03-10",17.11,17.12,16.37,16.64,278600.0],["2023-03-13",16.35,16.6,15.785,15.86,255800.0],["2023-03-14",16.3,16.32,15.79,15.85,187800.0],["2023-03-15",15.72,15.78,15.0,15.67,286000.0],["2023-03-16",15.5,16.25,15.37,16.05,216200.0],["2023-03-17",15.89,15.98,15.51,15.64,656200.0],["2023-03-20",15.79,15.85,15.59,15.79,181900.0],["2023-03-21",16.05,16.212,15.91,16.1,177200.0],["2023-03-22",16.09,16.22,15.89,15.89,140400.0],["2023-03-23",15.96,16.18,15.85,16.06,180000.0],["2023-03-24",15.86,16.21,15.67,16.2,152800.0],["2023-03-27",16.37,16.73,16.2,16.55,152500.0],["2023-03-28",16.48,16.82,16.415,16.75,175800.0],["2023-03-29",16.86,16.995,16.635,16.9,149000.0],["2023-03-30",17.07,17.21,17.006,17.09,102100.0],["2023-03-31",17.16,17.28,16.42,17.22,352000.0],["2023-04-03",17.22,17.35,16.97,17.11,85600.0],["2023-04-04",17.21,17.23,16.76,16.9,104100.0],["2023-04-05",16.9,16.91,16.55,16.75,139500.0],["2023-04-06",16.83,17.01,16.65,16.98,107900.0],["2023-04-10",16.91,17.63,16.73,17.62,194000.0],["2023-04-11",17.75,17.87,17.35,17.53,209300.0],["2023-04-12",17.74,17.81,17.43,17.65,145200.0],["2023-04-13",17.71,17.84,17.53,17.82,78900.0],["2023-04-14",17.84,17.89,17.37,17.39,129000.0],["2023-04-17",17.4,17.67,17.32,17.51,132300.0],["2023-04-18",17.61,17.92,17.41,17.73,141600.0],["2023-04-19",17.69,17.8,17.48,17.57,118600.0],["2023-04-20",17.47,17.605,17.37,17.52,116200.0],["2023-04-21",17.51,17.65,17.42,17.53,114800.0],["2023-04-24",17.45,17.84,17.45,17.6,128500.0],["2023-04-25",17.45,17.53,16.69,16.74,101100.0],["2023-04-26",16.62,16.97,15.93,16.42,132700.0],["2023-04-27",16.44,16.51,16.245,16.38,113100.0],["2023-04-28",16.34,16.53,16.18,16.18,87700.0],["2023-05-01",16.18,17.05,16.18,16.82,165400.0],["2023-05-02",16.72,16.79,16.31,16.45,128600.0],["2023-05-03",16.58,16.71,16.48,16.51,137400.0],["2023-05-04",16.38,16.38,15.71,16.17,258200.0],["2023-05-05",16.27,16.381,16.0,16.25,96200.0],["2023-05-08",16.38,16.4,15.95,16.26,106600.0],["2023-05-09",16.22,16.71,16.083,16.61,116500.0],["2023-05-10",15.26,15.642,14.91,15.61,526700.0],["2023-05-11",15.54,15.86,15.315,15.47,370100.0],["2023-05-12",15.47,15.69,15.387,15.54,203800.0],["2023-05-15",15.54,16.01,15.54,15.79,115600.0],["2023-05-16",15.65,15.72,15.5,15.6,113400.0],["2023-05-17",15.75,15.94,15.53,15.9,145800.0],["2023-05-18",16.02,16.289,15.851,16.14,122500.0],["2023-05-19",16.32,16.32,16.12,16.24,121100.0],["2023-05-22",16.32,16.67,16.32,16.6,135000.0],["2023-05-23",16.59,16.98,16.53,16.85,164500.0],["2023-05-24",16.81,16.81,16.4,16.59,163900.0],["2023-05-25",16.53,16.53,16.28,16.4,96300.0],["2023-05-26",16.41,16.95,16.3,16.82,114700.0],["2023-05-30",16.88,16.915,16.56,16.73,123400.0],["2023-05-31",15.15,15.35,14.75,15.02,2559000.0],["2023-06-01",14.86,15.22,14.573,14.91,641400.0],["2023-06-02",15.15,15.26,14.97,15.13,664900.0],["2023-06-05",15.09,15.09,14.41,14.45,462100.0],["2023-06-06",14.41,15.16,14.37,14.99,550900.0],["2023-06-07",14.99,15.4,14.91,15.06,389500.0],["2023-06-08",15.11,15.21,14.91,15.05,282400.0],["2023-06-09",15.09,15.09,14.69,14.88,274700.0],["2023-06-12",14.91,15.07,14.82,14.93,315200.0],["2023-06-13",14.97,15.15,14.85,14.86,525200.0],["2023-06-14",14.83,14.95,14.49,14.56,723400.0],["2023-06-15",14.54,14.94,14.5,14.86,400600.0],["2023-06-16",14.97,15.08,14.84,14.99,610500.0],["2023-06-20",14.91,15.14,14.7,15.0,893100.0],["2023-06-21",14.99,15.17,14.82,15.02,846900.0],["2023-06-22",15.0,15.36,14.96,15.26,429600.0],["2023-06-23",15.11,15.25,14.794,15.08,599900.0],["2023-06-26",15.06,15.21,14.73,14.74,511500.0],["2023-06-27",14.74,14.87,14.54,14.78,418900.0],["2023-06-28",14.73,14.825,14.58,14.62,362400.0],["2023-06-29",14.61,14.91,14.58,14.64,360100.0],["2023-06-30",14.78,14.92,14.62,14.7,765600.0],["2023-07-03",14.7,14.9,14.7,14.7,256400.0],["2023-07-05",14.67,14.83,14.48,14.74,785400.0],["2023-07-06",14.55,14.66,13.925,14.13,694400.0],["2023-07-07",14.14,14.26,13.92,13.96,349000.0],["2023-07-10",13.93,14.23,13.93,14.12,363200.0],["2023-07-11",14.15,14.18,14.07,14.14,267500.0],["2023-07-12",14.29,14.375,14.07,14.29,368100.0],["2023-07-13",14.38,14.937,14.34,14.88,384400.0],["2023-07-14",14.88,14.96,14.71,14.71,356500.0],["2023-07-17",14.67,14.93,14.53,14.88,293700.0],["2023-07-18",14.86,15.23,14.72,15.13,195700.0],["2023-07-19",15.2,15.39,15.1,15.22,399800.0],["2023-07-20",15.28,15.35,14.92,14.99,389100.0],["2023-07-21",15.12,15.12,14.65,14.91,301000.0],["2023-07-24",14.87,15.52,14.7,15.5,1098700.0],["2023-07-25",15.45,15.475,15.055,15.13,532300.0],["2023-07-26",15.09,15.44,15.09,15.13,351400.0],["2023-07-27",15.25,15.37,14.57,14.66,508000.0],["2023-07-28",14.74,15.055,14.64,14.86,497500.0],["2023-07-31",14.87,15.12,14.83,15.01,232900.0],["2023-08-01",14.97,14.99,14.71,14.71,317000.0],["2023-08-02",14.55,14.62,13.805,13.82,667200.0],["2023-08-03",13.86,14.2,13.73,14.1,346900.0],["2023-08-04",14.16,14.82,14.16,14.43,399000.0],["2023-08-07",14.48,14.59,14.27,14.47,329400.0],["2023-08-08",14.4,14.6,14.2,14.6,560100.0],["2023-08-09",12.01,12.115,10.39,10.93,3240500.0],["2023-08-10",10.93,11.05,10.445,10.73,1101500.0],["2023-08-11",10.64,11.01,10.59,10.98,772900.0],["2023-08-14",10.92,11.27,10.91,11.01,310600.0],["2023-08-15",11.3,11.625,11.21,11.46,526200.0],["2023-08-16",11.42,11.955,11.39,11.45,543200.0],["2023-08-17",11.51,11.935,11.42,11.85,533600.0],["2023-08-18",12.12,12.88,12.12,12.61,691000.0],["2023-08-21",12.62,12.98,12.41,12.64,464600.0],["2023-08-22",14.22,14.53,13.471,13.86,1045300.0],["2023-08-23",13.91,14.36,13.33,14.27,686200.0],["2023-08-24",14.3,14.345,13.77,13.8,416300.0],["2023-08-25",13.8,13.869,13.32,13.62,303900.0],["2023-08-28",13.64,14.32,13.6,14.31,358100.0],["2023-08-29",14.25,14.68,14.24,14.49,322400.0],["2023-08-30",14.39,14.72,14.39,14.68,428400.0],["2023-08-31",14.71,14.9,14.59,14.81,385400.0],["2023-09-01",14.85,14.95,14.58,14.75,388800.0],["2023-09-05",14.66,15.46,14.66,15.41,987600.0],["2023-09-06",15.41,15.72,15.29,15.59,586600.0],["2023-09-07",15.49,15.66,15.1,15.58,684100.0],["2023-09-08",15.55,16.14,15.5,15.86,785900.0],["2023-09-11",16.05,16.62,16.04,16.38,979100.0],["2023-09-12",16.17,16.42,16.02,16.13,620600.0],["2023-09-13",15.97,16.13,15.42,15.64,835000.0],["2023-09-14",15.74,15.98,15.2,15.46,712100.0],["2023-09-15",15.5,15.6,15.19,15.25,3869500.0],["2023-09-18",15.2,15.82,15.05,15.53,396100.0],["2023-09-19",15.53,15.72,15.305,15.34,351800.0],["2023-09-20",15.35,15.62,15.245,15.32,270400.0],["2023-09-21",15.16,15.54,15.12,15.32,487000.0],["2023-09-22",15.34,15.37,15.08,15.25,357100.0],["2023-09-25",15.13,15.605,14.95,15.58,337000.0],["2023-09-26",15.54,15.69,15.19,15.2,370100.0],["2023-09-27",15.5,15.68,15.26,15.6,238700.0],["2023-09-28",15.61,15.655,15.175,15.3,350900.0],["2023-09-29",15.35,15.37,14.41,14.94,587600.0],["2023-10-02",14.91,14.93,14.38,14.42,530100.0],["2023-10-03",14.56,14.56,14.26,14.34,357900.0],["2023-10-04",14.27,14.45,13.97,14.35,252100.0],["2023-10-05",14.6,14.995,14.46,14.96,327500.0],["2023-10-06",14.87,15.0,14.775,14.8,198000.0],["2023-10-09",14.82,15.39,14.805,15.38,305300.0],["2023-10-10",15.52,16.07,15.48,16.06,378800.0],["2023-10-11",16.16,16.24,15.73,15.92,277200.0],["2023-10-12",15.94,15.94,15.44,15.56,204300.0],["2023-10-13",15.63,15.77,15.34,15.54,203600.0],["2023-10-16",15.69,15.82,15.54,15.55,244600.0],["2023-10-17",15.48,16.24,15.48,15.94,250800.0],["2023-10-18",15.85,15.99,15.71,15.85,180200.0],["2023-10-19",15.69,15.9,15.31,15.52,266200.0],["2023-10-20",15.55,15.55,14.81,14.83,327100.0],["2023-10-23",14.77,14.945,14.51,14.83,280700.0],["2023-10-24",14.95,15.29,14.88,15.28,209400.0],["2023-10-25",15.25,15.5,15.11,15.44,184400.0],["2023-10-26",15.49,15.97,15.44,15.63,171000.0],["2023-10-27",15.65,15.65,14.77,14.78,334300.0],["2023-10-30",14.95,15.215,14.885,15.2,222100.0],["2023-10-31",15.22,15.46,15.15,15.29,154900.0],["2023-11-01",15.3,15.37,15.03,15.3,218500.0],["2023-11-02",15.5,15.76,15.35,15.75,175200.0],["2023-11-03",16.01,16.35,15.795,16.24,302000.0],["2023-11-06",16.26,16.26,15.13,15.27,331800.0],["2023-11-07",15.22,15.52,15.16,15.44,311700.0],["2023-11-08",15.57,16.21,15.11,15.38,395100.0],["2023-11-09",14.58,14.58,12.97,13.42,1234700.0],["2023-11-10",13.44,14.01,13.181,13.39,566800.0],["2023-11-13",13.37,13.67,13.2,13.52,460000.0],["2023-11-14",13.88,14.46,13.86,14.29,492000.0],["2023-11-15",14.35,14.93,14.22,14.24,565100.0],["2023-11-16",13.91,14.21,13.53,13.84,405500.0],["2023-11-17",13.95,14.45,13.75,13.96,492200.0],["2023-11-20",14.0,14.165,13.8,14.11,355800.0],["2023-11-21",14.09,14.45,13.8,14.4,313500.0],["2023-11-22",14.55,14.578,14.04,14.46,271900.0],["2023-11-24",14.21,14.63,14.21,14.57,129100.0],["2023-11-27",14.57,14.63,14.19,14.25,330000.0],["2023-11-28",14.33,14.33,13.85,14.0,312200.0],["2023-11-29",14.1,14.28,13.78,14.01,226700.0],["2023-11-30",14.08,14.875,13.83,13.95,317600.0],["2023-12-01",14.02,14.38,13.75,14.37,267900.0],["2023-12-04",14.34,14.59,14.25,14.51,203900.0],["2023-12-05",14.56,14.56,14.24,14.29,216800.0],["2023-12-06",14.27,14.8,14.19,14.25,266700.0],["2023-12-07",16.48,16.69,14.92,14.95,1310000.0],["2023-12-08",14.95,15.26,14.71,14.91,357800.0],["2023-12-11",14.82,15.2,14.82,14.92,243600.0],["2023-12-12",14.87,14.98,14.26,14.47,260800.0],["2023-12-13",14.47,14.79,14.25,14.78,317400.0],["2023-12-14",13.767,14.0,13.362,13.52,1581500.0],["2023-12-15",13.63,13.725,13.3,13.59,1185200.0],["2023-12-18",13.61,13.61,12.85,12.89,553500.0],["2023-12-19",13.0,13.3,12.8,13.3,522700.0],["2023-12-20",13.19,13.25,12.6,12.62,888600.0],["2023-12-21",12.75,13.22,12.61,13.19,520100.0],["2023-12-22",13.22,13.43,12.94,13.05,402900.0],["2023-12-26",13.04,13.16,12.89,13.08,540400.0],["2023-12-27",13.13,13.24,12.75,12.76,347600.0],["2023-12-28",12.75,12.92,12.68,12.85,367800.0],["2023-12-29",12.82,12.88,12.64,12.695,662800.0],["2024-01-02",12.67,12.9,12.38,12.47,940400.0],["2024-01-03",12.22,12.35,11.85,11.87,755400.0],["2024-01-04",11.95,12.03,11.69,11.7,319800.0],["2024-01-05",11.64,11.81,11.42,11.54,379600.0],["2024-01-08",11.1,11.64,10.95,11.52,500900.0],["2024-01-09",11.5,11.53,11.002,11.07,634900.0],["2024-01-10",11.04,11.11,10.7,10.83,549500.0],["2024-01-11",10.96,11.48,10.7,11.36,673700.0],["2024-01-12",11.38,11.54,11.02,11.11,301300.0],["2024-01-16",11.02,11.03,10.5,10.52,599000.0],["2024-01-17",10.5,10.5,9.94,10.0,910300.0],["2024-01-18",10.13,10.25,9.83,10.23,499700.0],["2024-01-19",10.27,10.37,10.08,10.35,295100.0],["2024-01-22",10.37,10.81,10.33,10.64,467900.0],["2024-01-23",10.75,10.85,10.275,10.3,237200.0],["2024-01-24",10.4,10.46,9.62,9.69,471400.0],["2024-01-25",9.82,9.9,9.48,9.87,288100.0],["2024-01-26",9.96,10.09,9.876,10.03,271700.0],["2024-01-29",10.05,10.15,9.83,10.13,339300.0],["2024-01-30",10.07,10.09,9.75,9.76,270800.0],["2024-01-31",9.75,9.75,9.29,9.3,405400.0],["2024-02-01",9.34,9.51,9.17,9.17,529500.0],["2024-02-02",9.0,9.08,8.62,8.86,1429600.0],["2024-02-05",8.8,8.84,8.325,8.58,709400.0],["2024-02-06",8.56,9.18,8.55,9.06,563200.0],["2024-02-07",9.02,9.18,8.73,8.75,777600.0],["2024-02-08",8.74,9.14,8.72,9.02,487500.0],["2024-02-09",9.16,9.5,9.02,9.27,894200.0],["2024-02-12",9.25,9.745,9.25,9.6,1145800.0],["2024-02-13",9.16,9.34,8.98,9.25,564300.0],["2024-02-14",9.4,9.44,9.05,9.3,838200.0],["2024-02-15",9.38,9.65,9.295,9.6,918800.0],["2024-02-16",9.54,9.76,9.43,9.75,517100.0],["2024-02-20",9.61,9.79,9.45,9.48,704400.0],["2024-02-21",9.45,9.49,9.25,9.29,603900.0],["2024-02-22",9.29,9.39,9.14,9.33,397400.0],["2024-02-23",9.33,9.53,9.24,9.26,710100.0],["2024-02-26",9.25,9.34,9.03,9.09,720800.0],["2024-02-27",9.0,9.24,8.93,9.0,586500.0],["2024-02-28",8.93,8.95,8.6,8.77,741600.0],["2024-02-29",9.0,9.048,8.75,8.84,558700.0],["2024-03-01",8.87,9.05,8.68,9.05,598800.0],["2024-03-04",9.07,9.15,8.59,8.69,468700.0],["2024-03-05",8.63,8.95,8.63,8.83,394400.0],["2024-03-06",8.89,9.18,8.75,9.17,521000.0],["2024-03-07",9.15,9.49,9.14,9.4,778700.0],["2024-03-08",7.3,8.11,6.73,6.965,3726900.0],["2024-03-11",7.02,7.14,6.725,6.87,1767700.0],["2024-03-12",6.89,7.18,6.59,7.15,1220800.0],["2024-03-13",7.13,7.24,6.75,6.84,852500.0],["2024-03-14",7.13,7.42,7.05,7.23,778500.0],["2024-03-15",7.23,7.6,7.21,7.53,2562300.0],["2024-03-18",7.6,7.61,7.27,7.32,667300.0],["2024-03-19",7.38,7.53,7.31,7.38,431000.0],["2024-03-20",7.34,7.91,7.32,7.83,465600.0],["2024-03-21",7.83,7.9,7.68,7.73,555100.0],["2024-03-22",7.74,7.74,7.358,7.38,392700.0],["2024-03-25",7.39,7.56,7.38,7.56,247700.0],["2024-03-26",7.59,7.62,7.395,7.49,337500.0],["2024-03-27",7.55,7.62,7.49,7.57,208800.0],["2024-03-28",7.55,7.64,7.05,7.18,1245300.0],["2024-04-01",7.2,7.44,7.17,7.36,547200.0],["2024-04-02",7.25,7.35,7.19,7.27,266900.0],["2024-04-03",7.2,7.26,7.18,7.25,236800.0],["2024-04-04",7.35,7.38,7.16,7.18,274600.0],["2024-04-05",7.18,7.2,6.97,7.06,335900.0],["2024-04-08",7.1,7.22,7.04,7.1,300200.0],["2024-04-09",7.16,7.21,6.92,6.99,221300.0],["2024-04-10",6.81,6.87,6.6,6.82,498200.0],["2024-04-11",6.82,6.88,6.73,6.87,251100.0],["2024-04-12",6.85,6.96,6.8,6.93,440800.0],["2024-04-15",6.9,6.99,6.77,6.8,678100.0],["2024-04-16",6.71,7.03,6.68,6.91,329300.0],["2024-04-17",6.9,7.25,6.77,6.77,331600.0],["2024-04-18",6.91,7.01,6.725,6.75,255800.0],["2024-04-19",6.7,6.83,6.625,6.66,226800.0],["2024-04-22",6.69,6.74,6.57,6.7,230700.0],["2024-04-23",6.68,6.78,6.43,6.43,303700.0],["2024-04-24",6.45,6.51,6.37,6.44,272700.0],["2024-04-25",6.39,6.6,6.26,6.58,265500.0],["2024-04-26",6.66,7.03,6.6,6.94,276400.0],["2024-04-29",6.95,7.1,6.89,7.09,330500.0],["2024-04-30",7.05,7.35,6.96,7.13,442800.0],["2024-05-01",7.11,7.23,7.02,7.1,206700.0],["2024-05-02",7.18,7.4,7.14,7.28,278400.0],["2024-05-03",7.4,7.5,7.31,7.46,221600.0],["2024-05-06",7.52,7.6,7.44,7.5,213400.0],["2024-05-07",7.47,7.59,7.455,7.5,243100.0],["2024-05-08",7.41,7.721,7.35,7.55,475000.0],["2024-05-09",8.74,9.4,8.04,8.25,1186200.0],["2024-05-10",8.25,8.26,7.8,7.96,580400.0],["2024-05-13",7.97,8.07,7.82,7.85,404600.0],["2024-05-14",8.0,8.28,7.95,7.97,324500.0],["2024-05-15",8.08,8.08,7.7,7.71,295400.0],["2024-05-16",7.85,7.9,7.67,7.77,308400.0],["2024-05-17",7.78,7.78,7.62,7.74,219000.0],["2024-05-20",7.72,7.76,7.695,7.71,248400.0],["2024-05-21",7.69,7.76,7.53,7.65,325500.0],["2024-05-22",7.73,7.86,7.64,7.79,384800.0],["2024-05-23",7.78,7.84,7.58,7.62,290300.0],["2024-05-24",7.67,7.67,7.48,7.51,149200.0],["2024-05-28",7.6,7.79,7.573,7.77,202800.0],["2024-05-29",7.63,7.695,7.365,7.43,377500.0],["2024-05-30",7.49,7.68,7.48,7.58,325400.0],["2024-05-31",7.61,7.68,7.44,7.57,998000.0],["2024-06-03",7.6,7.62,7.35,7.43,372300.0],["2024-06-04",7.38,7.505,7.34,7.37,334300.0],["2024-06-05",7.37,7.41,7.28,7.375,201600.0],["2024-06-06",7.32,7.35,7.1,7.12,163400.0],["2024-06-07",7.07,7.21,7.005,7.02,343900.0],["2024-06-10",6.97,7.01,6.85,6.95,275800.0],["2024-06-11",6.9,6.94,6.73,6.83,235300.0],["2024-06-12",6.99,7.04,6.77,6.8,255300.0],["2024-06-13",6.81,7.0,6.72,6.98,282800.0],["2024-06-14",6.92,6.92,6.585,6.64,495900.0],["2024-06-17",6.56,6.76,6.51,6.73,169900.0],["2024-06-18",6.7,6.78,6.59,6.6,161900.0],["2024-06-20",6.64,6.82,6.62,6.72,180300.0],["2024-06-21",6.73,6.93,6.7,6.86,409800.0],["2024-06-24",6.87,7.038,6.6,6.6,158400.0],["2024-06-25",6.6,6.64,6.5,6.55,194000.0],["2024-06-26",6.49,6.62,6.42,6.52,203000.0],["2024-06-27",6.54,6.78,6.49,6.72,190500.0],["2024-06-28",6.8,7.05,6.74,6.92,793300.0],["2024-07-01",6.92,6.96,6.36,6.51,297300.0],["2024-07-02",6.52,6.64,6.47,6.53,505500.0],["2024-07-03",6.56,6.68,6.5,6.66,231900.0],["2024-07-05",6.66,6.66,6.36,6.39,182200.0],["2024-07-08",6.44,6.53,6.4,6.48,293000.0],["2024-07-09",6.47,6.47,6.31,6.41,337900.0],["2024-07-10",6.43,6.46,6.34,6.42,208800.0],["2024-07-11",6.5,6.89,6.46,6.68,298100.0],["2024-07-12",6.79,6.8,6.56,6.6,232300.0],["2024-07-15",6.64,6.84,6.568,6.69,490700.0],["2024-07-16",6.75,7.22,6.75,7.16,315400.0],["2024-07-17",7.09,7.3,6.96,7.07,319900.0],["2024-07-18",7.04,7.29,7.04,7.18,391100.0],["2024-07-19",7.19,7.19,6.97,7.1,229200.0],["2024-07-22",7.11,7.28,7.09,7.23,213700.0],["2024-07-23",7.21,7.53,7.17,7.48,190800.0],["2024-07-24",7.4,7.62,7.17,7.18,269900.0],["2024-07-25",7.19,7.42,7.11,7.27,192800.0],["2024-07-26",7.43,7.43,7.27,7.35,203500.0],["2024-07-29",7.36,7.36,6.78,6.78,514500.0],["2024-07-30",6.85,6.94,6.66,6.78,213800.0],["2024-07-31",6.8,6.92,6.649,6.74,311600.0],["2024-08-01",6.75,6.835,6.3,6.59,341300.0],["2024-08-02",6.34,6.485,6.01,6.09,395100.0],["2024-08-05",5.73,5.93,5.55,5.86,481200.0],["2024-08-06",5.86,5.86,5.62,5.77,299100.0],["2024-08-07",5.83,5.92,5.548,5.56,347600.0],["2024-08-08",5.3,5.49,4.88,5.21,936400.0],["2024-08-09",5.2,5.42,5.02,5.16,525400.0],["2024-08-12",5.22,5.37,5.04,5.05,362600.0],["2024-08-13",5.11,5.26,5.045,5.1,492900.0],["2024-08-14",5.09,5.09,4.98,5.0,344900.0],["2024-08-15",5.1,5.2,5.04,5.05,321100.0],["2024-08-16",5.06,5.36,5.06,5.27,495500.0],["2024-08-19",5.21,5.288,5.11,5.23,477300.0],["2024-08-20",5.22,5.22,4.95,5.12,409900.0],["2024-08-21",5.16,5.36,5.115,5.28,334200.0],["2024-08-22",5.27,5.27,5.05,5.08,147800.0],["2024-08-23",5.14,5.32,5.12,5.19,334600.0],["2024-08-26",5.19,5.19,5.01,5.07,387100.0],["2024-08-27",5.06,5.06,4.98,5.01,156200.0],["2024-08-28",4.98,5.02,4.9,5.01,168700.0],["2024-08-29",5.06,5.24,4.985,5.15,187000.0],["2024-08-30",5.15,5.195,5.055,5.09,186700.0],["2024-09-03",5.06,5.06,4.77,4.79,294900.0],["2024-09-04",4.76,4.9,4.735,4.74,258400.0],["2024-09-05",4.75,5.18,4.7,5.13,618400.0],["2024-09-06",5.13,5.13,4.85,4.91,253400.0],["2024-09-09",4.92,5.27,4.92,5.13,340500.0],["2024-09-10",5.12,5.165,4.99,5.15,196700.0],["2024-09-11",5.12,5.14,4.97,5.11,189100.0],["2024-09-12",5.16,5.2,5.03,5.13,148700.0],["2024-09-13",5.19,5.4,5.13,5.19,288100.0],["2024-09-16",5.19,5.3,5.03,5.16,177900.0],["2024-09-17",5.2,5.425,5.11,5.13,326600.0],["2024-09-18",5.17,5.21,5.04,5.07,260700.0],["2024-09-19",5.44,5.54,5.3,5.47,415200.0],["2024-09-20",5.37,5.43,5.3,5.32,421900.0],["2024-09-23",5.36,5.36,5.07,5.1,261400.0],["2024-09-24",5.16,5.16,5.03,5.06,271400.0],["2024-09-25",5.05,5.14,4.95,4.99,459100.0],["2024-09-26",5.04,5.22,5.04,5.11,427000.0],["2024-09-27",5.18,5.2,5.015,5.09,242800.0],["2024-09-30",5.07,5.09,4.97,5.05,224200.0],["2024-10-01",5.03,5.22,4.98,5.06,405800.0],["2024-10-02",5.08,5.12,5.0,5.06,271400.0],["2024-10-03",5.01,5.035,4.8,4.8,554100.0],["2024-10-04",4.89,4.92,4.74,4.75,497800.0],["2024-10-07",4.75,4.825,4.66,4.78,808100.0],["2024-10-08",4.78,4.9,4.74,4.88,1775400.0],["2024-10-09",4.9,5.03,4.84,4.85,322700.0],["2024-10-10",4.8,4.9,4.53,4.55,617100.0],["2024-10-11",4.55,4.85,4.53,4.85,418600.0],["2024-10-14",4.84,5.01,4.74,4.94,705100.0],["2024-10-15",4.94,4.99,4.81,4.98,770900.0],["2024-10-16",5.05,5.065,4.955,4.98,656900.0],["2024-10-17",5.0,5.43,4.94,5.31,1090400.0],["2024-10-18",5.31,5.34,5.21,5.33,763100.0],["2024-10-21",5.29,5.36,5.2,5.33,680400.0],["2024-10-22",5.32,5.37,5.25,5.35,694300.0],["2024-10-23",5.34,5.38,5.27,5.33,515000.0],["2024-10-24",5.27,5.41,5.08,5.16,612300.0],["2024-10-25",5.22,5.415,5.19,5.29,451800.0],["2024-10-28",5.35,5.55,5.35,5.53,351400.0],["2024-10-29",5.545,5.585,5.39,5.45,329500.0],["2024-10-30",5.44,5.47,5.33,5.4,511300.0],["2024-10-31",5.39,5.39,5.16,5.27,432000.0],["2024-11-01",5.26,5.41,5.26,5.37,305700.0],["2024-11-04",5.37,5.53,5.312,5.42,400600.0],["2024-11-05",5.41,5.71,5.4,5.71,305300.0],["2024-11-06",5.9,5.99,5.81,5.96,453600.0],["2024-11-07",6.01,6.13,5.82,5.9,354500.0],["2024-11-08",5.4,6.13,5.34,5.5,576000.0],["2024-11-11",5.58,5.85,5.55,5.68,441900.0],["2024-11-12",5.66,5.76,5.56,5.64,463000.0],["2024-11-13",5.69,5.81,5.575,5.78,274800.0],["2024-11-14",5.79,5.945,5.7,5.91,405200.0],["2024-11-15",5.98,6.08,5.75,6.06,499700.0],["2024-11-18",6.07,6.1,5.81,6.01,557000.0],["2024-11-19",6.0,6.13,5.995,6.11,513000.0],["2024-11-20",6.13,6.22,6.06,6.19,456500.0],["2024-11-21",6.23,6.45,6.18,6.4,486200.0],["2024-11-22",6.42,6.59,6.35,6.57,651000.0],["2024-11-25",6.65,6.69,6.42,6.44,236300.0],["2024-11-26",6.39,6.49,6.02,6.28,352300.0],["2024-11-27",6.31,6.394,6.21,6.25,154400.0],["2024-11-29",6.28,6.384,6.245,6.3,94700.0],["2024-12-02",6.31,6.54,6.18,6.43,391600.0],["2024-12-03",6.43,6.44,6.06,6.1,280100.0],["2024-12-04",6.14,6.31,6.13,6.29,152200.0],["2024-12-05",6.24,6.3,6.09,6.14,124300.0],["2024-12-06",6.18,6.205,6.05,6.2,164200.0],["2024-12-09",6.19,6.33,5.99,6.04,390500.0],["2024-12-10",6.06,6.385,5.98,6.29,306800.0],["2024-12-11",6.29,6.38,6.15,6.2,214200.0],["2024-12-12",6.14,6.24,6.09,6.14,364100.0],["2024-12-13",6.14,6.21,6.04,6.15,244900.0],["2024-12-16",6.21,6.277,6.135,6.17,138700.0],["2024-12-17",6.2,6.27,6.09,6.27,205500.0],["2024-12-18",6.27,6.27,6.03,6.1,423000.0],["2024-12-19",6.18,6.195,6.03,6.12,524100.0],["2024-12-20",6.1,6.27,6.03,6.2,417800.0],["2024-12-23",6.2,6.29,6.04,6.13,484100.0],["2024-12-24",6.14,6.38,6.04,6.3,240000.0],["2024-12-26",6.25,6.26,6.11,6.19,232300.0],["2024-12-27",6.18,6.2,5.97,6.13,436000.0],["2024-12-30",6.05,6.2,5.97,6.15,507300.0],["2024-12-31",6.19,6.4,6.16,6.3,306100.0],["2025-01-02",6.35,6.4,6.08,6.16,288200.0],["2025-01-03",6.22,6.29,6.12,6.23,164900.0],["2025-01-06",6.25,6.305,6.105,6.12,197200.0],["2025-01-07",6.13,6.18,6.04,6.09,245600.0],["2025-01-08",6.07,6.13,5.96,6.11,247400.0],["2025-01-10",6.04,6.37,6.04,6.3,352200.0],["2025-01-13",6.28,6.46,6.27,6.4,222900.0],["2025-01-14",6.46,6.46,6.26,6.42,180000.0],["2025-01-15",6.5,6.539,6.42,6.46,181600.0],["2025-01-16",6.47,6.49,6.41,6.45,142200.0],["2025-01-17",6.49,6.55,6.45,6.55,305800.0],["2025-01-21",6.6,6.76,6.54,6.75,204000.0],["2025-01-22",6.73,6.83,6.63,6.82,243300.0],["2025-01-23",6.84,6.95,6.795,6.88,184600.0],["2025-01-24",6.89,6.91,6.82,6.86,218500.0],["2025-01-27",6.81,6.95,6.76,6.81,463300.0],["2025-01-28",6.81,6.87,6.725,6.83,305700.0],["2025-01-29",6.84,6.86,6.69,6.79,228900.0],["2025-01-30",6.81,6.875,6.655,6.8,188000.0],["2025-01-31",6.77,6.865,6.665,6.77,250600.0],["2025-02-03",6.65,6.79,6.55,6.73,310700.0],["2025-02-04",6.72,6.98,6.72,6.93,159100.0],["2025-02-05",6.93,6.98,6.82,6.87,177500.0],["2025-02-06",6.88,6.88,6.76,6.86,133500.0],["2025-02-07",6.86,6.97,6.73,6.9,174700.0],["2025-02-10",6.94,7.08,6.894,7.01,133100.0],["2025-02-11",6.97,7.08,6.94,7.06,114300.0],["2025-02-12",6.98,7.12,6.958,7.11,226000.0],["2025-02-13",7.09,7.09,6.82,6.9,277900.0],["2025-02-14",6.9,6.91,6.77,6.83,231700.0],["2025-02-18",6.83,7.005,6.83,6.97,183100.0],["2025-02-19",6.97,7.07,6.93,6.99,355100.0],["2025-02-20",6.96,6.98,6.83,6.88,214700.0],["2025-02-21",6.97,7.21,6.89,6.9,263500.0],["2025-02-24",6.91,6.96,6.81,6.92,287500.0],["2025-02-25",6.9,7.04,6.84,7.01,378200.0],["2025-02-26",7.02,7.185,6.97,7.0,236100.0],["2025-02-27",7.0,7.16,7.0,7.02,157100.0],["2025-02-28",7.01,7.1,6.91,7.0,306300.0],["2025-03-03",7.02,7.11,6.855,6.87,245700.0],["2025-03-04",6.83,6.92,6.76,6.82,311900.0],["2025-03-05",6.83,7.02,6.782,6.97,210400.0],["2025-03-06",6.9,7.09,6.765,7.07,454200.0],["2025-03-07",7.45,8.55,7.31,8.24,1798300.0],["2025-03-10",8.1,8.32,7.78,7.92,605100.0],["2025-03-11",7.92,8.09,7.84,7.96,399600.0],["2025-03-12",8.03,8.265,7.81,8.17,613600.0],["2025-03-13",8.17,8.36,8.05,8.14,514200.0],["2025-03-14",8.1,8.45,8.05,8.39,677400.0],["2025-03-17",8.67,8.76,8.16,8.23,534300.0],["2025-03-18",8.23,8.36,8.1,8.15,1442700.0],["2025-03-19",8.13,8.269,8.07,8.21,1921700.0],["2025-03-20",8.21,8.51,8.13,8.39,1215900.0],["2025-03-21",8.34,8.599,8.15,8.19,2812700.0],["2025-03-24",8.36,8.45,8.211,8.41,659000.0],["2025-03-25",8.42,8.545,8.36,8.45,757800.0],["2025-03-26",8.48,8.56,8.39,8.4,427200.0],["2025-03-27",8.41,8.48,8.19,8.32,441300.0],["2025-03-28",8.33,8.33,7.76,7.81,504400.0],["2025-03-31",7.75,7.751,7.47,7.49,495600.0],["2025-04-01",7.49,7.7,7.26,7.7,541800.0],["2025-04-02",7.6,7.725,7.555,7.65,423300.0],["2025-04-03",7.46,7.53,7.29,7.47,492600.0],["2025-04-04",7.25,7.27,6.57,6.79,880100.0],["2025-04-07",6.51,6.94,6.35,6.75,647200.0],["2025-04-08",7.0,7.25,6.81,7.03,1479000.0],["2025-04-09",7.03,7.43,6.86,7.35,797400.0],["2025-04-10",7.22,7.438,7.06,7.2,500400.0],["2025-04-11",7.27,7.39,7.03,7.16,398800.0],["2025-04-14",7.36,7.59,7.25,7.26,366500.0],["2025-04-15",7.25,7.275,7.0,7.04,469100.0],["2025-04-16",7.02,7.045,6.63,6.76,591800.0],["2025-04-17",6.83,6.85,6.68,6.69,348500.0],["2025-04-21",6.62,6.8,6.26,6.29,489700.0],["2025-04-22",6.33,6.54,6.19,6.36,561400.0],["2025-04-23",6.49,6.62,6.43,6.48,563000.0],["2025-04-24",6.45,6.6,6.38,6.55,404000.0],["2025-04-25",6.51,6.75,6.49,6.75,333800.0],["2025-04-28",6.76,6.94,6.715,6.88,386500.0],["2025-04-29",6.87,7.06,6.795,7.06,336600.0],["2025-04-30",7.01,7.04,6.79,6.97,381700.0],["2025-05-01",7.01,7.09,6.85,6.91,259700.0],["2025-05-02",6.99,7.185,6.86,7.11,375900.0],["2025-05-05",7.05,7.11,6.98,7.0,236500.0],["2025-05-06",6.95,7.06,6.84,7.04,355700.0],["2025-05-07",7.07,7.18,7.01,7.04,349800.0],["2025-05-08",5.752,6.38,5.75,6.16,1668200.0],["2025-05-09",6.19,6.415,6.025,6.09,646100.0],["2025-05-12",6.19,6.335,6.09,6.11,647700.0],["2025-05-13",6.1,6.17,6.05,6.1,428700.0],["2025-05-14",6.1,6.255,5.99,6.24,465100.0],["2025-05-15",6.24,6.46,6.239,6.32,416700.0],["2025-05-16",6.31,6.381,6.21,6.27,348200.0],["2025-05-19",6.2,6.26,6.14,6.15,256700.0],["2025-05-20",6.13,6.24,6.015,6.06,473800.0],["2025-05-21",6.01,6.155,5.96,5.97,336700.0],["2025-05-22",5.94,6.03,5.83,5.84,293600.0],["2025-05-23",5.76,5.895,5.76,5.86,269000.0],["2025-05-27",5.89,6.04,5.86,6.03,318600.0],["2025-05-28",6.05,6.1,6.005,6.01,253900.0],["2025-05-29",6.05,6.08,5.95,5.97,180500.0],["2025-05-30",5.94,6.01,5.88,5.89,258300.0],["2025-06-02",5.87,5.98,5.79,5.8,450300.0],["2025-06-03",5.79,6.023,5.78,5.98,284300.0],["2025-06-04",5.98,6.09,5.98,6.03,267000.0],["2025-06-05",6.03,6.08,5.81,5.85,328700.0],["2025-06-06",5.89,5.995,5.81,5.83,253200.0],["2025-06-09",5.86,6.04,5.82,5.92,266600.0],["2025-06-10",5.93,5.96,5.86,5.94,239000.0],["2025-06-11",5.94,6.08,5.85,6.07,311600.0],["2025-06-12",6.05,6.115,5.93,6.1,413600.0],["2025-06-13",6.01,6.108,5.78,5.94,530000.0],["2025-06-16",6.0,6.019,5.785,5.8,299800.0],["2025-06-17",5.76,5.845,5.71,5.72,241100.0],["2025-06-18",5.72,5.92,5.66,5.87,398400.0],["2025-06-20",5.92,5.945,5.81,5.82,442200.0],["2025-06-23",5.83,5.95,5.825,5.9,256000.0],["2025-06-24",5.94,6.05,5.86,5.94,274300.0],["2025-06-25",5.94,6.06,5.87,5.89,202700.0],["2025-06-26",5.89,6.07,5.87,6.02,209500.0],["2025-06-27",6.05,6.08,6.005,6.08,375500.0],["2025-06-30",6.06,6.09,5.98,6.01,190100.0],["2025-07-01",5.97,6.095,5.97,6.01,189300.0],["2025-07-02",6.01,6.198,5.95,6.14,312300.0],["2025-07-03",6.14,6.23,6.12,6.2,184900.0],["2025-07-07",6.17,6.25,5.995,6.06,240600.0],["2025-07-08",6.05,6.13,6.04,6.1,221600.0],["2025-07-09",6.12,6.24,6.08,6.1,235800.0],["2025-07-10",6.11,6.17,6.08,6.12,140300.0],["2025-07-11",5.89,5.91,5.57,5.86,435700.0],["2025-07-14",5.82,5.9,5.78,5.86,281700.0],["2025-07-15",5.91,5.91,5.68,5.69,326800.0],["2025-07-16",5.7,5.79,5.67,5.76,315000.0],["2025-07-17",5.78,5.88,5.78,5.84,264100.0],["2025-07-18",5.88,5.88,5.73,5.76,241100.0],["2025-07-21",5.78,5.82,5.735,5.78,228100.0],["2025-07-22",5.77,5.99,5.75,5.98,274700.0],["2025-07-23",6.04,6.23,6.01,6.22,238700.0],["2025-07-24",6.03,6.525,6.03,6.35,301500.0],["2025-07-25",6.37,6.37,6.21,6.3,301200.0],["2025-07-28",6.3,6.37,6.26,6.34,224300.0],["2025-07-29",6.37,6.405,6.26,6.28,261900.0],["2025-07-30",6.31,6.34,6.085,6.12,325600.0],["2025-07-31",6.1,6.155,5.96,6.04,273100.0],["2025-08-01",6.14,6.14,5.77,5.91,343300.0],["2025-08-04",5.93,6.205,5.92,6.13,274900.0],["2025-08-05",6.13,6.18,6.0,6.11,351800.0],["2025-08-06",6.13,6.28,6.095,6.16,366400.0],["2025-08-07",7.54,7.943,6.88,7.59,1601600.0],["2025-08-08",7.72,8.5,7.68,8.26,1116800.0],["2025-08-11",8.29,8.555,8.195,8.53,747600.0],["2025-08-12",8.57,8.91,8.52,8.77,814000.0],["2025-08-13",8.79,8.8,8.395,8.78,606600.0],["2025-08-14",8.76,8.795,8.44,8.53,484400.0],["2025-08-15",8.61,8.695,8.462,8.51,466600.0],["2025-08-18",8.53,8.995,8.39,8.83,705500.0],["2025-08-19",8.81,8.99,8.69,8.81,430300.0],["2025-08-20",8.83,8.895,8.63,8.79,752000.0],["2025-08-21",8.78,9.06,8.78,8.85,466100.0],["2025-08-22",8.87,9.08,8.81,8.9,855300.0],["2025-08-25",8.92,9.12,8.8,8.89,495800.0],["2025-08-26",8.87,9.08,8.75,9.0,513900.0],["2025-08-27",8.99,9.033,8.74,8.77,432500.0],["2025-08-28",8.84,8.93,8.76,8.88,531600.0],["2025-08-29",8.9,8.9,8.54,8.63,378100.0],["2025-09-02",8.67,8.67,8.31,8.43,432900.0],["2025-09-03",8.47,8.54,8.33,8.46,449600.0],["2025-09-04",8.37,8.665,8.37,8.59,459600.0],["2025-09-05",8.61,8.625,8.45,8.53,369200.0],["2025-09-08",8.55,8.72,8.32,8.41,437100.0],["2025-09-09",8.37,8.37,8.16,8.18,351700.0],["2025-09-10",8.2,8.445,8.2,8.39,461700.0],["2025-09-11",8.42,8.805,8.37,8.79,637400.0],["2025-09-12",8.81,8.81,8.46,8.49,537600.0],["2025-09-15",8.51,8.69,8.44,8.63,403400.0],["2025-09-16",8.75,8.915,8.66,8.82,503600.0],["2025-09-17",8.8,8.8,8.31,8.33,470000.0],["2025-09-18",8.4,8.66,8.328,8.66,365100.0],["2025-09-19",8.66,8.7,8.3,8.34,604500.0],["2025-09-22",8.3,8.41,8.2,8.38,413300.0],["2025-09-23",8.4,8.58,8.34,8.37,265700.0],["2025-09-24",8.41,8.454,8.2,8.43,410200.0],["2025-09-25",8.41,8.5,8.217,8.33,310600.0],["2025-09-26",8.36,8.5,8.33,8.38,237600.0],["2025-09-29",8.4,8.52,8.21,8.24,220700.0],["2025-09-30",8.25,8.355,8.18,8.19,300100.0],["2025-10-01",8.18,8.18,7.97,7.99,386600.0],["2025-10-02",7.98,8.06,7.71,7.79,347800.0],["2025-10-03",7.85,7.96,7.74,7.88,261600.0],["2025-10-06",7.88,8.305,7.8,8.24,635200.0],["2025-10-07",8.24,8.58,8.05,8.12,1419000.0],["2025-10-08",8.26,8.408,7.811,7.93,428600.0],["2025-10-09",7.93,7.945,7.61,7.66,430500.0],["2025-10-10",7.63,7.71,7.315,7.4,355000.0],["2025-10-13",7.47,7.64,7.4,7.58,311600.0],["2025-10-14",7.5,7.717,7.46,7.61,211200.0],["2025-10-15",7.67,7.77,7.475,7.55,342600.0],["2025-10-16",7.57,7.62,7.27,7.33,326500.0],["2025-10-17",7.28,7.53,7.205,7.24,291800.0],["2025-10-20",7.26,7.55,7.25,7.5,318900.0],["2025-10-21",7.53,7.68,7.47,7.67,287900.0],["2025-10-22",7.66,7.73,7.505,7.62,330600.0],["2025-10-23",7.66,7.91,7.565,7.79,319900.0],["2025-10-24",7.91,8.037,7.81,7.95,297400.0],["2025-10-27",7.95,8.0,7.59,7.61,210200.0],["2025-10-28",7.6,7.65,7.495,7.62,249900.0],["2025-10-29",7.66,7.66,7.37,7.44,176600.0],["2025-10-30",7.44,7.49,7.34,7.45,202700.0],["2025-10-31",7.44,7.52,7.38,7.42,171700.0],["2025-11-03",7.42,7.465,7.28,7.41,231900.0],["2025-11-04",7.3,7.36,7.17,7.25,303700.0],["2025-11-05",7.2,7.335,7.08,7.25,469600.0],["2025-11-06",7.25,7.335,6.935,6.99,552900.0],["2025-11-07",5.7,6.34,5.56,6.145,1546300.0],["2025-11-10",6.14,6.3,6.07,6.14,750800.0],["2025-11-11",6.11,6.16,5.96,6.12,669800.0],["2025-11-12",6.13,6.2,5.968,5.98,741400.0],["2025-11-13",5.91,6.005,5.86,5.94,860000.0],["2025-11-14",5.87,5.994,5.86,5.97,738600.0],["2025-11-17",5.95,6.14,5.92,6.13,470000.0],["2025-11-18",6.1,6.23,5.95,6.19,680000.0],["2025-11-19",6.17,6.28,5.975,6.05,535100.0],["2025-11-20",6.26,6.285,5.935,6.0,619600.0],["2025-11-21",5.99,6.225,5.9,6.19,533200.0],["2025-11-24",6.24,6.59,6.23,6.37,456400.0],["2025-11-25",6.34,6.55,6.31,6.4,461700.0],["2025-11-26",6.38,6.5,6.365,6.46,262900.0],["2025-11-28",6.51,6.575,6.415,6.47,172000.0],["2025-12-01",6.36,6.46,6.33,6.35,434400.0],["2025-12-02",6.4,6.48,6.4,6.47,257500.0],["2025-12-03",6.47,6.62,6.42,6.51,487400.0],["2025-12-04",6.48,6.75,6.48,6.7,410600.0],["2025-12-05",6.7,6.72,6.575,6.63,263900.0],["2025-12-08",6.66,6.716,6.61,6.69,283200.0],["2025-12-09",6.69,6.86,6.67,6.72,299900.0],["2025-12-10",6.73,6.935,6.73,6.89,332500.0],["2025-12-11",6.89,7.04,6.84,7.01,425400.0],["2025-12-12",7.03,7.11,6.97,6.97,325400.0],["2025-12-15",7.01,7.03,6.93,6.95,320000.0],["2025-12-16",6.92,7.04,6.81,6.94,358300.0],["2025-12-17",6.92,7.06,6.85,6.92,316500.0],["2025-12-18",6.99,7.04,6.87,6.87,390500.0],["2025-12-19",6.86,7.07,6.86,7.02,533900.0],["2025-12-22",7.02,7.24,7.02,7.15,341700.0],["2025-12-23",7.11,7.245,7.045,7.15,263600.0],["2025-12-24",7.16,7.27,7.16,7.18,143200.0],["2025-12-26",7.17,7.19,7.04,7.11,208800.0],["2025-12-29",7.08,7.12,7.01,7.05,267300.0],["2025-12-30",7.07,7.155,7.06,7.11,237200.0],["2025-12-31",7.02,7.12,7.02,7.11,296000.0],["2026-01-02",7.04,7.23,7.04,7.22,277800.0],["2026-01-05",7.21,7.54,7.21,7.43,266500.0],["2026-01-06",7.4,7.455,7.295,7.4,215100.0],["2026-01-07",7.43,7.495,7.3,7.32,269500.0],["2026-01-08",7.35,7.58,7.285,7.43,332800.0],["2026-01-09",7.52,7.87,7.41,7.66,381000.0],["2026-01-12",7.69,7.81,7.66,7.73,212000.0],["2026-01-13",7.73,7.85,7.68,7.75,402000.0],["2026-01-14",7.75,7.81,7.625,7.63,270600.0],["2026-01-15",7.65,7.74,7.57,7.72,203100.0],["2026-01-16",7.72,7.75,7.52,7.55,199300.0],["2026-01-20",7.46,7.555,7.275,7.29,348200.0],["2026-01-21",7.34,7.595,7.31,7.55,227900.0],["2026-01-22",7.47,7.71,7.47,7.6,163700.0],["2026-01-23",7.61,7.61,7.475,7.5,186600.0],["2026-01-26",7.49,7.51,7.385,7.47,221200.0],["2026-01-27",7.49,7.675,7.303,7.59,153500.0],["2026-01-28",7.62,7.62,7.355,7.38,291100.0],["2026-01-29",7.42,7.514,7.25,7.37,152600.0],["2026-01-30",7.35,7.525,7.31,7.49,227500.0],["2026-02-02",7.51,7.655,7.43,7.57,201600.0],["2026-02-03",7.58,7.73,7.38,7.51,181300.0],["2026-02-04",7.52,7.55,7.18,7.3,205100.0],["2026-02-05",7.31,7.365,7.17,7.24,199600.0],["2026-02-06",7.28,7.49,7.28,7.45,254900.0],["2026-02-09",7.41,7.49,7.305,7.41,121700.0],["2026-02-10",7.42,7.49,7.31,7.39,223000.0],["2026-02-11",7.4,7.46,7.13,7.18,146200.0],["2026-02-12",7.18,7.31,7.06,7.14,202200.0],["2026-02-13",7.14,7.29,7.1,7.24,238400.0],["2026-02-17",7.23,7.41,7.19,7.36,169300.0],["2026-02-18",7.35,7.46,7.32,7.39,189100.0],["2026-02-19",7.37,7.49,7.37,7.49,166900.0],["2026-02-20",7.48,7.64,7.42,7.58,124900.0],["2026-02-23",7.58,7.66,7.5,7.62,182900.0],["2026-02-24",7.61,7.635,7.545,7.59,132200.0],["2026-02-25",7.65,7.69,7.48,7.68,128400.0],["2026-02-26",7.66,7.73,7.52,7.7,165900.0],["2026-02-27",7.64,7.83,7.61,7.8,189900.0],["2026-03-02",7.77,7.93,7.6,7.75,176800.0],["2026-03-03",7.54,7.68,7.44,7.59,209400.0],["2026-03-04",7.67,7.67,7.535,7.57,172100.0],["2026-03-05",7.52,7.53,7.28,7.32,193400.0],["2026-03-06",6.7,7.2,6.32,6.46,1246000.0],["2026-03-09",6.41,6.5,6.121,6.46,555600.0],["2026-03-10",6.47,6.57,6.37,6.44,358000.0],["2026-03-11",6.35,6.55,6.35,6.44,251400.0],["2026-03-12",6.33,6.4,6.05,6.13,429700.0],["2026-03-13",6.15,6.25,6.07,6.24,463000.0],["2026-03-16",6.3,6.34,6.23,6.29,233000.0],["2026-03-17",6.35,6.38,6.26,6.33,267500.0],["2026-03-18",6.3,6.4,6.29,6.31,258900.0],["2026-03-19",6.23,6.35,6.13,6.28,236600.0],["2026-03-20",6.28,6.285,6.14,6.16,867600.0],["2026-03-23",6.29,6.335,6.19,6.29,319900.0],["2026-03-24",6.21,6.29,6.2,6.26,327500.0],["2026-03-25",6.34,6.38,6.28,6.37,215400.0],["2026-03-26",6.31,6.34,6.175,6.2,289800.0],["2026-03-27",6.16,6.205,6.1,6.15,346100.0],["2026-03-30",6.28,6.28,5.93,6.04,355600.0],["2026-03-31",6.14,6.285,6.13,6.22,241600.0],["2026-04-01",6.22,6.35,6.22,6.23,239000.0],["2026-04-02",6.14,6.29,6.14,6.17,196500.0],["2026-04-06",6.17,6.305,6.15,6.3,160700.0],["2026-04-07",6.27,6.375,6.205,6.33,330900.0],["2026-04-08",6.48,6.665,6.435,6.49,293600.0],["2026-04-09",6.42,6.675,6.42,6.59,233100.0],["2026-04-10",6.59,6.615,6.5,6.6,120500.0],["2026-04-13",6.56,6.75,6.56,6.72,196500.0],["2026-04-14",6.73,7.06,6.715,7.06,300300.0],["2026-04-15",7.03,7.105,6.835,7.05,240000.0],["2026-04-16",6.93,7.11,6.725,6.74,244100.0],["2026-04-17",6.87,7.05,6.84,6.94,219600.0],["2026-04-20",6.9,6.94,6.79,6.93,238900.0],["2026-04-21",6.91,6.94,6.725,6.79,249000.0],["2026-04-22",6.88,6.9,6.8,6.85,193100.0],["2026-04-23",6.86,6.895,6.735,6.81,195300.0],["2026-04-24",6.8,6.88,6.73,6.88,185300.0],["2026-04-27",6.84,6.95,6.83,6.83,231600.0],["2026-04-28",6.83,6.88,6.72,6.83,172000.0],["2026-04-29",6.745,6.82,6.585,6.63,189500.0],["2026-04-30",6.63,6.755,6.63,6.72,154600.0],["2026-05-01",6.75,6.86,6.69,6.85,242000.0],["2026-05-04",6.91,6.91,6.725,6.79,259200.0],["2026-05-05",6.85,7.18,6.82,7.18,249000.0],["2026-05-06",7.24,7.395,6.92,7.31,383900.0],["2026-05-07",7.35,7.52,7.295,7.33,458100.0],["2026-05-08",6.44,6.87,6.17,6.55,825200.0],["2026-05-11",6.66,6.68,6.44,6.51,371800.0],["2026-05-12",6.5,6.52,6.395,6.44,261600.0],["2026-05-13",6.44,6.57,6.29,6.48,281100.0],["2026-05-14",6.48,6.56,6.445,6.46,236600.0],["2026-05-15",6.39,6.46,6.36,6.4,471000.0],["2026-05-18",6.45,6.53,6.26,6.27,438200.0],["2026-05-19",6.25,6.34,6.01,6.02,412700.0],["2026-05-20",6.02,6.09,5.96,6.04,357300.0],["2026-05-21",6.02,6.218,5.96,6.15,274100.0],["2026-05-22",6.19,6.295,6.15,6.24,420600.0],["2026-05-26",6.29,6.48,6.24,6.34,399100.0],["2026-05-27",6.4,6.565,6.36,6.42,396400.0],["2026-05-28",6.37,6.64,6.37,6.62,303900.0],["2026-05-29",6.62,6.67,6.505,6.59,287100.0],["2026-06-01",6.54,6.54,6.41,6.52,218100.0],["2026-06-02",6.52,6.65,6.38,6.43,441100.0],["2026-06-03",6.5,6.5,6.155,6.27,366000.0],["2026-06-04",6.3,6.386,6.235,6.35,300800.0],["2026-06-05",6.33,6.475,6.32,6.37,304200.0],["2026-06-08",6.37,6.45,6.345,6.415,274800.0],["2026-06-09",6.43,6.5,6.22,6.34,409200.0],["2026-06-10",6.34,6.366,6.16,6.18,364900.0],["2026-06-11",6.24,6.24,6.07,6.24,461500.0],["2026-06-12",6.29,6.425,6.21,6.27,625400.0],["2026-06-15",6.36,6.48,6.27,6.29,470300.0],["2026-06-16",6.29,6.31,6.17,6.27,443300.0],["2026-06-17",6.28,6.615,6.225,6.5,519600.0],["2026-06-18",6.67,6.67,6.26,6.35,383600.0],["2026-06-22",6.32,6.36,6.215,6.34,425700.0],["2026-06-23",6.41,6.45,6.22,6.44,736800.0],["2026-06-24",6.42,6.8,6.42,6.53,513300.0],["2026-06-25",6.55,6.695,6.445,6.45,382500.0],["2026-06-26",6.42,6.6,6.38,6.55,884500.0],["2026-06-29",6.61,6.61,6.25,6.33,669200.0],["2026-06-30",6.33,6.375,6.21,6.32,471684.0],["2026-08-03",6.27,6.495,6.27,6.49,237237.8293],["2026-08-04",6.53,6.62,6.4,6.51,275363.50702],["2026-08-05",6.55,6.61,6.43,6.44,242108.546719],["2026-08-06",6.47,6.53,6.27,6.3,528098.477837],["2026-08-07",5.91,6.09,5.63,5.9,1087386.107053],["2026-08-10",5.82,5.88,5.6201,5.64,391038.351039],["2026-08-11",5.76,5.908,5.705,5.73,554457.546425],["2026-08-12",5.77,5.79,5.61,5.63,456711.07084]]}