{"t":"CAAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-01",16.9323,17.9183,16.3147,16.3347,10433367.0],["2018-02-02",16.27,16.95,16.26,16.6,1527100.0],["2018-02-05",16.6,16.88,16.42,16.49,1110200.0],["2018-02-06",16.5,16.7,16.41,16.5,822700.0],["2018-02-07",16.49,16.64,16.32,16.49,473900.0],["2018-02-08",16.49,16.52,15.0,15.82,782000.0],["2018-02-09",15.82,16.09,15.16,16.0,454100.0],["2018-02-12",16.0,16.19,15.92,16.15,94300.0],["2018-02-13",16.15,16.23,15.911,16.2,237100.0],["2018-02-14",16.19,16.66,16.13,16.45,310800.0],["2018-02-15",16.4,16.502,16.29,16.4,519500.0],["2018-02-16",16.4,16.7,16.4,16.55,493900.0],["2018-02-20",16.6,16.6,16.27,16.38,225500.0],["2018-02-21",16.38,16.5,15.99,16.2,149900.0],["2018-02-22",16.19,16.208,15.7,15.81,206400.0],["2018-02-23",15.79,15.94,15.35,15.55,123700.0],["2018-02-26",15.58,15.89,15.53,15.82,124400.0],["2018-02-27",16.01,16.4,15.44,15.56,290800.0],["2018-02-28",15.62,16.16,15.62,15.91,285200.0],["2018-03-01",15.91,15.91,15.34,15.34,125300.0],["2018-03-02",15.63,15.63,15.12,15.3,38600.0],["2018-03-05",15.31,15.31,14.96,14.96,83300.0],["2018-03-06",15.15,15.2,14.62,14.67,712500.0],["2018-03-07",14.51,14.656,14.05,14.18,301700.0],["2018-03-08",14.14,14.14,13.48,13.81,298500.0],["2018-03-09",13.77,14.57,13.7,14.42,1748800.0],["2018-03-12",14.37,15.11,14.36,14.71,309300.0],["2018-03-13",14.75,15.0,14.458,14.85,98200.0],["2018-03-14",14.76,14.8,14.1,14.25,306500.0],["2018-03-15",14.14,14.36,13.69,14.2,318500.0],["2018-03-16",14.09,14.49,14.0,14.14,151500.0],["2018-03-19",14.15,14.38,13.65,13.77,154700.0],["2018-03-20",13.77,13.84,13.65,13.78,213900.0],["2018-03-21",13.72,13.91,13.0,13.02,714000.0],["2018-03-22",13.03,13.12,12.45,12.84,308000.0],["2018-03-23",13.03,13.03,12.64,12.7,363300.0],["2018-03-26",12.73,12.8,12.44,12.51,838100.0],["2018-03-27",12.6,12.6,12.32,12.38,74300.0],["2018-03-28",12.37,12.37,11.89,11.94,114500.0],["2018-03-29",12.0,12.45,11.87,12.34,374500.0],["2018-04-02",12.34,12.35,11.84,11.99,140600.0],["2018-04-03",12.0,12.26,11.93,12.14,105200.0],["2018-04-04",12.14,12.75,12.0,12.53,138100.0],["2018-04-05",12.63,12.99,12.59,12.83,129300.0],["2018-04-06",12.64,13.02,12.64,12.88,265800.0],["2018-04-09",13.03,13.03,11.96,12.3,301000.0],["2018-04-10",12.48,12.49,12.23,12.4,103100.0],["2018-04-11",12.48,12.86,12.075,12.23,93700.0],["2018-04-12",12.21,12.298,11.89,12.13,168800.0],["2018-04-13",12.18,12.48,12.17,12.18,26900.0],["2018-04-16",12.48,12.88,12.01,12.01,181200.0],["2018-04-17",12.3,12.4,12.01,12.17,205500.0],["2018-04-18",12.29,12.675,12.0,12.55,152400.0],["2018-04-19",12.53,12.79,12.09,12.66,107900.0],["2018-04-20",12.86,12.955,12.41,12.77,163100.0],["2018-04-23",12.74,13.24,12.54,12.82,113000.0],["2018-04-24",12.96,13.04,12.51,12.66,58100.0],["2018-04-25",12.8,12.81,12.25,12.41,116800.0],["2018-04-26",12.56,12.56,11.41,11.79,188400.0],["2018-04-27",11.9,11.93,11.21,11.71,156700.0],["2018-04-30",11.82,12.37,11.75,12.34,160100.0],["2018-05-01",12.27,12.3,12.02,12.21,77200.0],["2018-05-02",12.18,12.19,11.74,11.78,133000.0],["2018-05-03",11.735,11.865,11.09,11.32,89000.0],["2018-05-04",11.3,11.63,11.22,11.27,106700.0],["2018-05-07",11.3,11.46,11.03,11.23,215200.0],["2018-05-08",11.26,11.26,10.34,10.65,439100.0],["2018-05-09",10.65,10.87,10.15,10.39,403900.0],["2018-05-10",10.47,10.86,10.08,10.27,291200.0],["2018-05-11",10.36,10.78,10.2,10.72,501900.0],["2018-05-14",10.67,10.75,9.939,10.08,172300.0],["2018-05-15",10.18,10.67,10.12,10.42,256200.0],["2018-05-16",10.54,11.61,10.38,11.42,487000.0],["2018-05-17",11.39,12.04,11.28,11.77,303500.0],["2018-05-18",11.74,11.78,11.07,11.24,132400.0],["2018-05-21",11.23,11.39,11.0,11.07,50700.0],["2018-05-22",11.17,11.55,11.15,11.55,111100.0],["2018-05-23",11.24,11.74,11.04,11.58,212800.0],["2018-05-24",11.75,11.87,11.4,11.52,261500.0],["2018-05-25",11.43,11.86,11.25,11.71,173900.0],["2018-05-29",11.72,11.8,10.93,11.13,115600.0],["2018-05-30",11.13,11.86,11.13,11.78,89700.0],["2018-05-31",11.71,12.22,11.22,11.94,938000.0],["2018-06-01",11.95,12.0,11.85,11.9,98800.0],["2018-06-04",11.86,11.95,11.55,11.7,120100.0],["2018-06-05",11.61,11.88,11.36,11.38,124700.0],["2018-06-06",11.3,11.4,11.01,11.2,64500.0],["2018-06-07",11.18,11.81,10.78,11.65,314900.0],["2018-06-08",11.65,11.89,11.09,11.28,96800.0],["2018-06-11",11.3,11.31,10.8,10.85,100800.0],["2018-06-12",10.89,10.89,10.62,10.7,84000.0],["2018-06-13",10.72,10.84,10.5,10.82,93000.0],["2018-06-14",10.85,10.85,10.44,10.53,139900.0],["2018-06-15",10.5,10.84,10.39,10.82,80100.0],["2018-06-18",10.84,10.93,10.3,10.4,94300.0],["2018-06-19",10.4,10.58,10.04,10.2,164700.0],["2018-06-20",10.2,10.42,9.98,10.01,86400.0],["2018-06-21",10.0,10.69,9.9,10.05,371500.0],["2018-06-22",10.02,10.27,9.8,10.09,252900.0],["2018-06-25",9.99,10.0,9.61,9.74,292100.0],["2018-06-26",9.7,9.73,9.38,9.46,99000.0],["2018-06-27",9.4,9.4,8.66,8.7,275600.0],["2018-06-28",8.68,9.21,8.48,8.6,435700.0],["2018-06-29",8.6,8.98,8.15,8.44,436300.0],["2018-07-02",8.4,8.79,8.14,8.71,157200.0],["2018-07-03",8.77,9.49,8.77,9.3,298800.0],["2018-07-05",9.34,9.81,9.16,9.71,312200.0],["2018-07-06",9.67,9.75,9.46,9.52,247500.0],["2018-07-09",9.5,9.82,9.34,9.57,294500.0],["2018-07-10",9.5,9.71,9.2,9.36,213200.0],["2018-07-11",9.27,9.46,9.1,9.35,172200.0],["2018-07-12",9.32,9.7,9.25,9.63,237100.0],["2018-07-13",9.64,9.94,9.57,9.79,145700.0],["2018-07-16",9.72,10.03,9.62,9.87,107100.0],["2018-07-17",9.84,10.04,9.73,9.94,97100.0],["2018-07-18",10.01,10.33,9.97,10.18,48600.0],["2018-07-19",10.16,10.39,10.12,10.26,119900.0],["2018-07-20",10.26,10.5,10.26,10.45,52800.0],["2018-07-23",10.42,10.54,10.4,10.48,97100.0],["2018-07-24",10.53,10.53,10.3,10.49,126500.0],["2018-07-25",10.46,10.64,10.34,10.58,128500.0],["2018-07-26",10.66,11.69,10.66,11.31,631100.0],["2018-07-27",11.27,11.41,11.01,11.2,52700.0],["2018-07-30",11.23,11.31,10.89,11.01,47400.0],["2018-07-31",10.92,11.44,10.92,11.14,111100.0],["2018-08-01",11.16,11.37,10.91,11.03,90100.0],["2018-08-02",11.0,11.0,10.53,10.58,44800.0],["2018-08-03",10.53,10.853,10.48,10.52,63700.0],["2018-08-06",10.51,10.65,10.149,10.16,109800.0],["2018-08-07",10.12,10.47,9.82,9.84,98700.0],["2018-08-08",9.79,10.0,9.37,9.41,116800.0],["2018-08-09",9.39,9.79,9.06,9.11,85100.0],["2018-08-10",9.03,9.3,8.73,9.28,189400.0],["2018-08-13",9.44,9.44,8.85,8.98,108500.0],["2018-08-14",8.99,9.52,8.99,9.33,59600.0],["2018-08-15",9.245,9.245,8.9,9.14,86300.0],["2018-08-16",9.14,9.5,8.99,9.19,135800.0],["2018-08-17",9.11,9.13,8.77,8.85,98300.0],["2018-08-20",8.83,8.95,8.744,8.8,47200.0],["2018-08-21",8.94,8.99,8.78,8.83,79600.0],["2018-08-22",8.8,9.4,8.37,8.97,267100.0],["2018-08-23",8.986,9.01,8.54,8.59,158200.0],["2018-08-24",8.7,8.7,8.35,8.38,83800.0],["2018-08-27",8.35,8.72,8.35,8.5,78400.0],["2018-08-28",8.54,8.62,8.31,8.36,124800.0],["2018-08-29",8.4,8.45,8.0,8.12,298800.0],["2018-08-30",8.02,8.42,7.83,8.08,368300.0],["2018-08-31",8.03,9.15,8.03,9.1,219200.0],["2018-09-04",9.11,9.15,8.04,8.22,271200.0],["2018-09-05",8.35,8.75,8.25,8.72,176300.0],["2018-09-06",8.788,9.19,8.71,9.07,110600.0],["2018-09-07",9.15,9.15,8.96,9.02,123300.0],["2018-09-10",8.99,8.99,8.55,8.59,137300.0],["2018-09-11",8.52,8.55,8.23,8.39,207700.0],["2018-09-12",8.39,8.49,8.01,8.18,151600.0],["2018-09-13",8.19,8.53,8.19,8.26,139300.0],["2018-09-14",8.2,8.47,8.04,8.07,104600.0],["2018-09-17",8.03,8.39,8.01,8.29,97200.0],["2018-09-18",8.25,8.59,8.25,8.49,307600.0],["2018-09-19",8.39,9.25,8.39,9.18,230300.0],["2018-09-20",9.25,9.5,8.83,9.27,348300.0],["2018-09-21",9.39,9.84,9.39,9.6,433600.0],["2018-09-24",9.65,9.66,9.09,9.19,98500.0],["2018-09-25",9.01,9.16,8.7,9.06,141200.0],["2018-09-26",9.18,9.47,9.03,9.21,151700.0],["2018-09-27",9.21,9.339,8.85,9.0,124100.0],["2018-09-28",8.96,9.07,8.42,8.54,351200.0],["2018-10-01",8.58,8.58,8.23,8.26,69500.0],["2018-10-02",8.34,8.687,8.26,8.5,386200.0],["2018-10-03",8.64,8.68,8.42,8.5,327700.0],["2018-10-04",8.5,8.5,8.18,8.3,110700.0],["2018-10-05",8.21,8.34,8.04,8.08,203100.0],["2018-10-08",8.19,8.47,8.1,8.19,123900.0],["2018-10-09",8.2,8.58,8.11,8.45,286200.0],["2018-10-10",8.44,8.5,8.23,8.34,102800.0],["2018-10-11",8.35,8.45,8.05,8.15,215300.0],["2018-10-12",8.3,8.5,8.15,8.29,138700.0],["2018-10-15",8.31,8.36,8.16,8.22,137000.0],["2018-10-16",8.25,8.48,8.215,8.27,105300.0],["2018-10-17",8.19,8.33,8.14,8.24,104600.0],["2018-10-18",8.15,8.26,8.08,8.13,97600.0],["2018-10-19",8.12,8.35,8.05,8.16,128000.0],["2018-10-22",8.17,8.33,7.87,8.07,260800.0],["2018-10-23",8.02,8.33,7.94,8.21,127500.0],["2018-10-24",8.07,8.25,7.86,7.91,189600.0],["2018-10-25",8.0,8.31,8.0,8.06,96200.0],["2018-10-26",8.03,8.25,7.91,8.11,346900.0],["2018-10-29",8.23,8.24,7.67,7.67,117000.0],["2018-10-30",7.69,7.87,7.63,7.75,139100.0],["2018-10-31",7.77,8.13,7.62,7.93,331500.0],["2018-11-01",7.96,8.73,7.92,8.52,175600.0],["2018-11-02",8.65,8.819,8.54,8.62,146700.0],["2018-11-05",8.61,8.61,8.19,8.27,42900.0],["2018-11-06",8.22,8.26,7.97,8.07,61700.0],["2018-11-07",8.07,8.65,8.07,8.16,182900.0],["2018-11-08",8.14,8.51,7.93,8.3,114200.0],["2018-11-09",8.28,8.33,8.06,8.11,35800.0],["2018-11-12",8.14,8.16,7.74,7.79,37500.0],["2018-11-13",7.74,7.955,7.7,7.88,46800.0],["2018-11-14",7.95,7.99,7.7,7.76,45400.0],["2018-11-15",7.71,8.54,7.7,8.4,77000.0],["2018-11-16",8.332,8.81,8.332,8.66,118300.0],["2018-11-19",8.675,8.715,8.38,8.62,164100.0],["2018-11-20",8.52,8.54,7.95,8.0,142600.0],["2018-11-21",8.1,8.3,7.93,8.01,73700.0],["2018-11-23",8.0,8.005,7.81,7.99,25200.0],["2018-11-26",7.97,8.03,7.71,7.94,150400.0],["2018-11-27",8.03,8.4,7.731,8.14,99100.0],["2018-11-28",8.07,8.21,7.71,8.09,41000.0],["2018-11-29",8.15,8.2,7.82,8.1,29700.0],["2018-11-30",8.17,8.27,7.74,7.98,231100.0],["2018-12-03",8.1,8.2,7.65,7.9,137300.0],["2018-12-04",7.94,8.2,7.46,7.58,216600.0],["2018-12-06",7.52,7.63,7.2,7.35,211700.0],["2018-12-07",7.39,7.49,7.13,7.28,99500.0],["2018-12-10",7.2,7.2,6.72,6.93,111300.0],["2018-12-11",7.0,7.07,6.71,6.88,131800.0],["2018-12-12",6.99,7.14,6.79,6.87,172600.0],["2018-12-13",6.94,7.49,6.66,7.11,439100.0],["2018-12-14",6.94,7.1,6.94,7.01,135600.0],["2018-12-17",6.95,7.04,6.74,6.79,182100.0],["2018-12-18",6.95,7.078,6.51,6.78,156700.0],["2018-12-19",6.82,7.12,6.54,6.65,365700.0],["2018-12-20",6.57,6.8,6.22,6.28,145400.0],["2018-12-21",6.25,6.27,5.7,5.89,233500.0],["2018-12-24",5.91,6.5,5.91,6.26,135700.0],["2018-12-26",6.2,6.29,5.93,6.24,80300.0],["2018-12-27",6.17,6.56,6.075,6.5,52600.0],["2018-12-28",6.48,6.78,6.42,6.61,91500.0],["2018-12-31",6.63,6.73,6.46,6.63,96500.0],["2019-01-02",6.64,6.92,6.44,6.53,188300.0],["2019-01-03",6.53,6.73,6.29,6.49,120300.0],["2019-01-04",6.57,7.0,6.57,6.71,153400.0],["2019-01-07",6.72,6.89,6.69,6.78,223400.0],["2019-01-08",6.79,6.9,6.53,6.53,203300.0],["2019-01-09",6.56,6.97,6.53,6.75,474900.0],["2019-01-10",6.78,7.1,6.68,6.96,320700.0],["2019-01-11",7.08,7.08,6.86,6.94,69800.0],["2019-01-14",6.96,7.02,6.87,6.92,118200.0],["2019-01-15",7.02,7.02,6.79,6.87,67400.0],["2019-01-16",6.83,6.97,6.6,6.65,67600.0],["2019-01-17",6.7,6.7,6.33,6.5,89500.0],["2019-01-18",6.52,6.8,6.42,6.5,751400.0],["2019-01-22",6.59,6.64,6.4,6.5,72600.0],["2019-01-23",6.56,6.56,6.2,6.3,70900.0],["2019-01-24",6.37,7.17,6.37,6.88,338100.0],["2019-01-25",6.99,7.19,6.89,6.98,199000.0],["2019-01-28",6.84,7.09,6.84,6.99,46500.0],["2019-01-29",7.05,7.29,6.825,6.92,313200.0],["2019-01-30",7.06,7.1,6.87,7.02,154200.0],["2019-01-31",7.06,8.11,7.06,8.06,422400.0],["2019-02-01",7.98,8.42,7.91,8.39,197000.0],["2019-02-04",8.38,8.53,8.07,8.15,64100.0],["2019-02-05",8.24,8.36,8.14,8.22,130800.0],["2019-02-06",8.14,8.33,7.94,8.09,102900.0],["2019-02-07",8.02,8.09,7.75,8.06,135100.0],["2019-02-08",8.04,8.13,7.84,8.07,57200.0],["2019-02-11",8.12,8.244,7.84,8.07,27200.0],["2019-02-12",8.16,8.27,8.06,8.16,41500.0],["2019-02-13",8.21,8.32,7.735,7.89,122800.0],["2019-02-14",7.81,8.09,7.53,7.94,71200.0],["2019-02-15",7.92,8.05,7.79,7.81,65400.0],["2019-02-19",7.82,7.96,7.66,7.74,111100.0],["2019-02-20",7.79,7.82,7.55,7.7,98400.0],["2019-02-21",7.7,7.81,7.59,7.7,39300.0],["2019-02-22",7.71,7.82,7.42,7.8,167400.0],["2019-02-25",7.81,7.985,7.63,7.81,79800.0],["2019-02-26",7.77,8.08,7.76,8.03,120800.0],["2019-02-27",7.99,8.24,7.895,8.06,78400.0],["2019-02-28",8.03,8.18,7.86,7.91,280300.0],["2019-03-01",7.88,8.2,7.6,7.81,197200.0],["2019-03-04",7.83,8.19,7.71,7.79,104200.0],["2019-03-05",7.72,7.98,7.72,7.87,45700.0],["2019-03-06",7.91,8.39,7.87,7.99,223300.0],["2019-03-07",7.95,7.95,7.28,7.83,177200.0],["2019-03-08",7.75,8.02,7.655,7.76,46400.0],["2019-03-11",7.82,8.01,7.68,7.95,24100.0],["2019-03-12",7.99,8.06,7.85,7.96,29600.0],["2019-03-13",8.0,8.1,7.842,7.85,39000.0],["2019-03-14",7.88,7.91,7.765,7.78,24900.0],["2019-03-15",7.93,8.4,7.795,8.38,148400.0],["2019-03-18",8.36,8.5,8.23,8.44,87400.0],["2019-03-19",8.5,8.5,8.285,8.33,61000.0],["2019-03-20",8.32,8.4,8.0,8.24,199700.0],["2019-03-21",8.24,8.43,8.05,8.12,80000.0],["2019-03-22",7.96,8.22,7.81,8.0,116900.0],["2019-03-25",8.09,8.57,8.02,8.49,249400.0],["2019-03-26",8.5,8.685,8.29,8.47,105200.0],["2019-03-27",8.35,8.465,7.86,8.0,228100.0],["2019-03-28",8.02,8.14,7.91,7.95,236600.0],["2019-03-29",8.03,8.38,8.01,8.27,950400.0],["2019-04-01",8.43,8.5,8.02,8.06,70400.0],["2019-04-02",8.04,8.24,7.91,8.15,111500.0],["2019-04-03",8.15,8.19,7.85,7.96,53900.0],["2019-04-04",7.98,8.05,7.93,7.97,38700.0],["2019-04-05",7.95,8.04,7.89,7.98,92700.0],["2019-04-08",7.98,7.98,7.65,7.77,58500.0],["2019-04-09",7.77,7.94,7.44,7.67,86500.0],["2019-04-10",7.72,7.83,7.55,7.66,60600.0],["2019-04-11",7.58,7.6,7.36,7.46,72500.0],["2019-04-12",7.44,7.46,7.3,7.33,197600.0],["2019-04-15",7.41,7.83,7.34,7.7,95100.0],["2019-04-16",7.78,8.0,7.75,7.91,85900.0],["2019-04-17",7.89,8.12,7.83,8.04,56500.0],["2019-04-18",8.1,8.24,7.9,7.95,272600.0],["2019-04-22",8.06,8.28,7.96,8.1,151300.0],["2019-04-23",8.19,8.29,8.01,8.08,112100.0],["2019-04-24",8.09,8.1,7.72,7.75,76200.0],["2019-04-25",7.7,7.7,7.2,7.58,130200.0],["2019-04-26",7.68,7.82,7.65,7.7,81200.0],["2019-04-29",7.7,7.72,7.4,7.51,23100.0],["2019-04-30",7.5,7.75,7.37,7.7,35800.0],["2019-05-01",7.7,7.79,7.55,7.61,38100.0],["2019-05-02",7.68,7.98,7.5,7.92,238900.0],["2019-05-03",8.04,8.16,7.77,8.05,246600.0],["2019-05-06",7.95,8.17,7.84,8.05,121500.0],["2019-05-07",8.0,8.19,7.68,7.77,133400.0],["2019-05-08",7.85,8.18,7.82,8.03,128400.0],["2019-05-09",7.92,8.25,7.92,8.19,97300.0],["2019-05-10",8.18,8.2,7.98,8.07,78500.0],["2019-05-13",7.93,8.14,7.771,7.88,83600.0],["2019-05-14",8.1,8.1,7.68,7.69,33500.0],["2019-05-15",7.59,8.03,7.51,8.0,83500.0],["2019-05-16",7.79,8.2,7.74,7.93,55600.0],["2019-05-17",7.83,8.13,7.78,7.85,100100.0],["2019-05-20",7.87,8.03,7.66,7.81,78700.0],["2019-05-21",8.02,8.25,7.42,7.69,96400.0],["2019-05-22",7.71,7.86,7.12,7.3,129500.0],["2019-05-23",7.31,7.57,7.19,7.23,69200.0],["2019-05-24",7.3,7.96,7.3,7.91,112500.0],["2019-05-28",7.95,8.07,7.61,7.62,662200.0],["2019-05-29",7.38,7.73,7.24,7.53,85600.0],["2019-05-30",7.68,7.68,7.46,7.58,30800.0],["2019-05-31",7.52,7.58,7.34,7.5,64700.0],["2019-06-03",7.5,7.61,7.37,7.5,72800.0],["2019-06-04",7.57,7.87,7.447,7.81,43300.0],["2019-06-05",7.79,7.89,7.48,7.64,40300.0],["2019-06-06",7.66,7.72,6.93,7.15,241600.0],["2019-06-07",7.2,7.275,6.86,7.12,123200.0],["2019-06-10",7.105,7.19,6.97,7.05,83500.0],["2019-06-11",7.12,7.59,6.99,7.5,253300.0],["2019-06-12",7.5,7.93,7.36,7.85,391000.0],["2019-06-13",7.85,7.94,7.49,7.88,176400.0],["2019-06-14",7.77,7.88,7.67,7.72,60200.0],["2019-06-17",7.89,8.0,7.64,7.96,62200.0],["2019-06-18",7.83,8.2,7.83,8.15,90300.0],["2019-06-19",8.15,8.24,8.01,8.01,50900.0],["2019-06-20",7.97,8.075,7.77,7.94,53000.0],["2019-06-21",7.85,8.17,7.81,8.13,49200.0],["2019-06-24",8.21,8.24,8.04,8.11,99300.0],["2019-06-25",8.09,8.22,7.96,7.96,259200.0],["2019-06-26",8.0,8.05,7.59,7.62,44800.0],["2019-06-27",7.68,7.8,7.55,7.76,60500.0],["2019-06-28",7.83,8.18,7.7,8.07,123000.0],["2019-07-01",8.1,8.35,8.086,8.25,178900.0],["2019-07-02",8.25,8.45,8.17,8.3,111700.0],["2019-07-03",8.25,8.4,8.25,8.32,15900.0],["2019-07-05",8.31,8.36,8.11,8.22,108900.0],["2019-07-08",8.16,8.43,7.99,8.42,85900.0],["2019-07-09",8.4,8.48,8.29,8.45,60200.0],["2019-07-10",8.45,8.45,8.21,8.24,77200.0],["2019-07-11",8.275,8.39,8.23,8.32,223600.0],["2019-07-12",8.43,8.45,8.22,8.28,34200.0],["2019-07-15",8.33,8.33,7.86,7.99,49900.0],["2019-07-16",8.057,8.2,8.03,8.18,31800.0],["2019-07-17",8.21,8.245,8.01,8.15,48900.0],["2019-07-18",8.0,8.13,7.94,8.06,30600.0],["2019-07-19",8.02,8.15,7.78,8.07,39200.0],["2019-07-22",8.03,8.03,7.53,7.66,48100.0],["2019-07-23",7.64,7.86,7.46,7.81,24100.0],["2019-07-24",7.72,7.78,7.63,7.74,64000.0],["2019-07-25",7.82,7.85,7.45,7.5,62500.0],["2019-07-26",7.45,7.72,7.44,7.65,29100.0],["2019-07-29",7.71,7.71,7.575,7.69,38200.0],["2019-07-30",7.62,7.75,7.48,7.72,30200.0],["2019-07-31",7.68,7.79,7.65,7.65,81000.0],["2019-08-01",7.39,7.73,7.39,7.46,97000.0],["2019-08-02",7.505,7.505,7.335,7.46,46800.0],["2019-08-05",7.34,7.42,7.16,7.3,48300.0],["2019-08-06",7.39,7.39,7.15,7.15,67100.0],["2019-08-07",7.19,7.19,6.85,6.91,46800.0],["2019-08-08",7.01,7.08,6.87,6.97,51300.0],["2019-08-09",6.9,7.17,6.705,7.05,174900.0],["2019-08-12",6.12,6.15,4.88,5.0,1778200.0],["2019-08-13",5.45,5.45,4.85,5.02,709200.0],["2019-08-14",4.96,5.09,4.83,4.98,504100.0],["2019-08-15",5.0,5.4,4.98,5.25,502500.0],["2019-08-16",5.19,5.66,5.04,5.49,554100.0],["2019-08-19",5.6,5.6,5.21,5.34,517500.0],["2019-08-20",5.82,5.82,5.28,5.52,261300.0],["2019-08-21",5.483,5.61,5.46,5.54,132700.0],["2019-08-22",5.67,6.0,5.54,5.82,884200.0],["2019-08-23",6.48,6.5,5.36,5.75,563400.0],["2019-08-26",5.78,5.83,5.42,5.5,237000.0],["2019-08-27",5.52,5.56,5.0,5.32,581800.0],["2019-08-28",5.13,5.3,5.02,5.17,255200.0],["2019-08-29",5.19,5.19,4.93,5.01,282900.0],["2019-08-30",5.02,5.13,4.86,4.91,172600.0],["2019-09-03",4.88,4.99,4.66,4.72,451800.0],["2019-09-04",4.74,5.0,4.73,4.94,162500.0],["2019-09-05",4.96,5.26,4.96,5.04,269700.0],["2019-09-06",5.01,5.587,5.01,5.31,559400.0],["2019-09-09",5.31,5.44,5.19,5.2,171500.0],["2019-09-10",5.18,5.43,5.18,5.35,502100.0],["2019-09-11",5.38,5.48,5.2,5.37,291300.0],["2019-09-12",5.34,5.45,5.25,5.27,216100.0],["2019-09-13",5.26,5.38,5.2,5.24,111300.0],["2019-09-16",5.2,5.26,4.96,5.21,106300.0],["2019-09-17",5.12,5.25,5.06,5.21,89700.0],["2019-09-18",5.13,5.36,5.13,5.3,45700.0],["2019-09-19",5.25,5.25,5.075,5.15,56600.0],["2019-09-20",5.05,5.16,4.97,4.99,34400.0],["2019-09-23",4.93,4.94,4.69,4.76,214100.0],["2019-09-24",4.76,4.847,4.61,4.65,51900.0],["2019-09-25",4.63,4.8,4.56,4.58,226100.0],["2019-09-26",4.6,4.69,4.36,4.4,243100.0],["2019-09-27",4.43,4.63,4.43,4.55,287900.0],["2019-09-30",4.55,4.65,4.4,4.53,184600.0],["2019-10-01",4.5,4.63,4.49,4.56,190300.0],["2019-10-02",4.53,4.77,4.38,4.57,200400.0],["2019-10-03",4.54,4.65,4.52,4.55,92600.0],["2019-10-04",4.53,4.68,4.53,4.66,129900.0],["2019-10-07",4.64,4.78,4.61,4.62,89300.0],["2019-10-08",4.56,4.604,4.32,4.45,100100.0],["2019-10-09",4.45,4.53,4.37,4.46,105600.0],["2019-10-10",4.49,4.565,4.42,4.5,71300.0],["2019-10-11",4.53,4.616,4.49,4.55,132100.0],["2019-10-14",4.55,4.645,4.46,4.49,66200.0],["2019-10-15",4.51,4.645,4.37,4.49,132300.0],["2019-10-16",4.51,4.55,4.34,4.37,72700.0],["2019-10-17",4.42,4.46,4.23,4.27,107900.0],["2019-10-18",4.3,4.41,4.21,4.23,434300.0],["2019-10-21",4.25,4.31,4.23,4.24,223100.0],["2019-10-22",4.28,4.34,4.23,4.25,88500.0],["2019-10-23",4.23,4.26,4.1,4.18,228100.0],["2019-10-24",4.2,4.2,3.96,4.01,228500.0],["2019-10-25",4.02,4.13,3.95,4.04,1031500.0],["2019-10-28",4.09,4.26,3.96,3.99,169300.0],["2019-10-29",4.01,4.12,3.81,4.01,460200.0],["2019-10-30",4.01,4.03,3.9,3.93,207600.0],["2019-10-31",3.94,4.03,3.9,3.96,113300.0],["2019-11-01",3.96,4.11,3.901,3.98,159000.0],["2019-11-04",3.98,4.3,3.98,4.17,721000.0],["2019-11-05",4.17,4.44,4.15,4.28,820900.0],["2019-11-06",4.29,4.32,4.01,4.03,80200.0],["2019-11-07",4.18,4.48,4.15,4.25,540000.0],["2019-11-08",4.23,4.23,4.05,4.15,98700.0],["2019-11-11",4.18,4.24,4.1,4.1,105000.0],["2019-11-12",4.1,4.16,3.98,4.0,131700.0],["2019-11-13",4.01,4.01,3.86,3.88,140300.0],["2019-11-14",3.86,4.0,3.86,3.87,154000.0],["2019-11-15",3.92,3.95,3.76,3.8,659400.0],["2019-11-18",3.83,3.95,3.77,3.8,331500.0],["2019-11-19",3.78,4.07,3.78,4.0,365300.0],["2019-11-20",4.03,4.19,3.94,4.03,366600.0],["2019-11-21",4.02,4.113,3.9,3.98,167700.0],["2019-11-22",3.86,4.13,3.73,3.82,456400.0],["2019-11-25",3.78,4.165,3.76,4.05,595100.0],["2019-11-26",4.0,4.21,4.0,4.2,309500.0],["2019-11-27",4.22,4.35,4.15,4.25,590100.0],["2019-11-29",4.32,4.4,4.09,4.33,380600.0],["2019-12-02",4.35,4.38,4.1,4.1,215600.0],["2019-12-03",4.07,4.13,3.98,4.02,111200.0],["2019-12-04",4.01,4.13,3.99,3.99,160500.0],["2019-12-05",3.99,4.11,3.97,3.97,165300.0],["2019-12-06",3.98,4.24,3.98,4.22,427500.0],["2019-12-09",4.33,4.67,4.32,4.56,600700.0],["2019-12-10",4.64,4.83,4.64,4.75,516500.0],["2019-12-11",4.78,5.07,4.76,4.77,530000.0],["2019-12-12",4.75,5.15,4.51,5.15,393300.0],["2019-12-13",5.24,5.48,5.1,5.15,1380200.0],["2019-12-16",5.15,5.58,5.125,5.3,676100.0],["2019-12-17",5.27,5.317,4.93,5.1,555700.0],["2019-12-18",5.16,5.29,5.05,5.16,623100.0],["2019-12-19",5.17,5.46,5.1,5.35,368600.0],["2019-12-20",5.4,5.71,5.344,5.4,442600.0],["2019-12-23",5.49,5.87,5.42,5.83,326800.0],["2019-12-24",5.9,6.17,5.83,5.97,357200.0],["2019-12-26",6.05,6.15,5.98,6.01,311300.0],["2019-12-27",6.0,6.05,5.63,5.68,485500.0],["2019-12-30",5.7,6.04,5.59,6.0,571800.0],["2019-12-31",6.01,6.1,5.88,6.0,184300.0],["2020-01-02",6.1,6.34,6.05,6.29,349900.0],["2020-01-03",6.15,6.475,6.11,6.44,342100.0],["2020-01-06",6.5,6.5,6.025,6.08,543400.0],["2020-01-07",6.06,6.1,5.7,5.78,398600.0],["2020-01-08",5.78,5.89,5.644,5.81,227800.0],["2020-01-09",5.85,6.02,5.74,5.99,164100.0],["2020-01-10",6.01,6.065,5.75,6.0,180200.0],["2020-01-13",6.0,6.165,5.93,6.0,126600.0],["2020-01-14",5.98,6.02,5.77,5.87,130900.0],["2020-01-15",5.8,5.96,5.66,5.87,289400.0],["2020-01-16",5.88,6.16,5.88,5.99,327400.0],["2020-01-17",6.0,6.1,5.94,5.94,91600.0],["2020-01-21",5.94,5.94,5.59,5.6,152600.0],["2020-01-22",5.65,5.75,5.59,5.66,137600.0],["2020-01-23",5.63,5.833,5.508,5.74,174100.0],["2020-01-24",5.82,5.82,5.46,5.49,114500.0],["2020-01-27",5.39,5.4,5.21,5.3,162700.0],["2020-01-28",5.43,5.79,5.43,5.67,269600.0],["2020-01-29",5.69,5.85,5.57,5.58,279100.0],["2020-01-30",5.49,5.6,5.33,5.51,137500.0],["2020-01-31",5.5,5.5,5.15,5.19,261300.0],["2020-02-03",5.19,5.36,5.18,5.19,454100.0],["2020-02-04",5.2,5.505,5.1,5.41,511400.0],["2020-02-05",5.5,5.61,5.26,5.4,155300.0],["2020-02-06",5.4,5.56,5.36,5.46,107300.0],["2020-02-07",5.44,5.56,5.37,5.5,160400.0],["2020-02-10",5.47,5.49,5.35,5.37,47900.0],["2020-02-11",5.41,5.455,5.21,5.29,100400.0],["2020-02-12",5.4,5.45,5.17,5.29,204200.0],["2020-02-13",5.25,5.26,5.01,5.08,144300.0],["2020-02-14",5.1,5.35,5.1,5.29,136600.0],["2020-02-18",5.29,5.3,5.15,5.23,133400.0],["2020-02-19",5.19,5.384,5.19,5.26,154500.0],["2020-02-20",5.21,5.41,5.19,5.23,141600.0],["2020-02-21",5.21,5.23,5.165,5.2,127500.0],["2020-02-24",4.98,5.0,4.7,4.96,305000.0],["2020-02-25",4.9,4.94,4.71,4.83,311800.0],["2020-02-26",4.87,4.92,4.6,4.68,340800.0],["2020-02-27",4.5,4.55,4.295,4.51,395000.0],["2020-02-28",4.4,4.43,4.24,4.27,286100.0],["2020-03-02",4.34,4.429,4.04,4.23,435100.0],["2020-03-03",4.23,4.38,4.0,4.2,234600.0],["2020-03-04",4.25,4.31,4.06,4.13,330000.0],["2020-03-05",4.08,4.105,4.0,4.05,181000.0],["2020-03-06",3.99,4.25,3.99,4.1,223500.0],["2020-03-09",3.99,4.07,3.27,3.51,294200.0],["2020-03-10",3.66,3.81,3.52,3.74,212100.0],["2020-03-11",3.62,3.69,3.42,3.47,284500.0],["2020-03-12",2.95,3.18,2.62,2.72,420700.0],["2020-03-13",2.9,2.925,2.62,2.74,268800.0],["2020-03-16",2.6,2.8,1.7,1.78,850500.0],["2020-03-17",2.18,2.25,1.73,2.11,707200.0],["2020-03-18",2.0,2.0,1.7,1.85,177900.0],["2020-03-19",1.85,1.93,1.71,1.73,236400.0],["2020-03-20",1.88,2.14,1.72,1.76,490900.0],["2020-03-23",1.78,1.83,1.71,1.75,254700.0],["2020-03-24",1.86,1.975,1.74,1.77,461900.0],["2020-03-25",1.77,2.3,1.77,2.18,472200.0],["2020-03-26",2.3,2.5,2.23,2.34,498800.0],["2020-03-27",2.3,2.3,2.0,2.01,240200.0],["2020-03-30",2.0,2.06,1.81,1.88,200300.0],["2020-03-31",1.88,1.98,1.8,1.85,409800.0],["2020-04-01",1.78,1.88,1.72,1.78,321600.0],["2020-04-02",1.75,1.83,1.71,1.79,396900.0],["2020-04-03",1.78,1.8,1.61,1.68,575000.0],["2020-04-06",1.75,2.05,1.68,1.78,670600.0],["2020-04-07",1.81,2.28,1.77,1.98,1277600.0],["2020-04-08",2.18,2.28,2.02,2.15,597000.0],["2020-04-09",2.05,2.24,1.97,2.06,350800.0],["2020-04-13",2.06,2.06,1.82,1.86,273300.0],["2020-04-14",2.0,2.11,1.93,1.99,447000.0],["2020-04-15",2.0,2.06,1.84,1.86,593500.0],["2020-04-16",1.86,1.917,1.72,1.76,456800.0],["2020-04-17",1.9,1.95,1.73,1.85,719900.0],["2020-04-20",1.76,2.12,1.72,2.08,1206500.0],["2020-04-21",1.94,2.095,1.86,1.95,795900.0],["2020-04-22",1.98,2.09,1.89,2.05,448100.0],["2020-04-23",2.06,2.205,2.0,2.09,412200.0],["2020-04-24",2.09,2.18,1.95,2.15,344800.0],["2020-04-27",2.22,2.391,2.15,2.39,414100.0],["2020-04-28",2.49,2.52,2.34,2.42,513100.0],["2020-04-29",2.57,2.79,2.445,2.52,474500.0],["2020-04-30",2.5,2.6,2.45,2.55,321800.0],["2020-05-01",2.66,2.66,2.27,2.33,284200.0],["2020-05-04",2.27,2.366,2.17,2.3,449600.0],["2020-05-05",2.31,2.44,2.27,2.32,112000.0],["2020-05-06",2.32,2.32,2.13,2.16,192300.0],["2020-05-07",2.11,2.26,2.11,2.21,347900.0],["2020-05-08",2.22,2.47,2.22,2.45,481600.0],["2020-05-11",2.44,2.44,2.21,2.37,272300.0],["2020-05-12",2.3,2.52,2.3,2.38,287400.0],["2020-05-13",2.35,2.35,2.05,2.08,184600.0],["2020-05-14",2.05,2.1,1.95,1.99,480000.0],["2020-05-15",2.01,2.12,1.92,2.11,295600.0],["2020-05-18",2.22,2.34,2.19,2.27,341900.0],["2020-05-19",2.27,2.35,2.16,2.22,74300.0],["2020-05-20",2.25,2.32,2.07,2.21,356500.0],["2020-05-21",2.25,2.5,2.24,2.36,403300.0],["2020-05-22",2.38,2.55,2.35,2.48,273300.0],["2020-05-26",2.6,2.68,2.55,2.63,483800.0],["2020-05-27",2.79,2.79,2.483,2.6,207100.0],["2020-05-28",2.68,2.68,2.41,2.46,155100.0],["2020-05-29",2.49,2.53,2.36,2.45,216100.0],["2020-06-01",2.49,2.6,2.428,2.58,167100.0],["2020-06-02",2.6,3.0,2.58,2.96,491100.0],["2020-06-03",3.26,3.3,2.98,3.09,434900.0],["2020-06-04",3.09,3.26,3.05,3.26,328100.0],["2020-06-05",3.5,3.59,3.36,3.38,328800.0],["2020-06-08",3.51,3.51,3.22,3.45,310400.0],["2020-06-09",3.32,3.32,3.06,3.23,289100.0],["2020-06-10",3.16,3.2,3.0,3.13,185000.0],["2020-06-11",3.0,3.08,2.73,2.82,253800.0],["2020-06-12",3.01,3.05,2.8,2.8,193300.0],["2020-06-15",2.69,3.0,2.66,2.94,138700.0],["2020-06-16",2.95,3.11,2.79,2.92,249500.0],["2020-06-17",3.01,3.01,2.66,2.79,219700.0],["2020-06-18",2.65,2.8,2.47,2.51,698900.0],["2020-06-19",2.58,2.735,2.45,2.54,541800.0],["2020-06-22",2.45,2.485,2.34,2.38,274100.0],["2020-06-23",2.37,2.52,2.35,2.44,305700.0],["2020-06-24",2.42,2.42,2.21,2.26,401500.0],["2020-06-25",2.13,2.43,2.13,2.27,480300.0],["2020-06-26",2.27,2.3,2.11,2.19,219500.0],["2020-06-29",2.2,2.31,2.17,2.23,241500.0],["2020-06-30",2.23,2.28,2.11,2.18,678600.0],["2020-07-01",2.18,2.45,2.18,2.4,207400.0],["2020-07-02",2.48,2.54,2.36,2.42,135200.0],["2020-07-06",2.5,2.65,2.5,2.58,383200.0],["2020-07-07",2.59,2.59,2.36,2.4,238500.0],["2020-07-08",2.42,2.48,2.355,2.46,138900.0],["2020-07-09",2.5,2.5,2.34,2.37,127000.0],["2020-07-10",2.36,2.55,2.3,2.51,85900.0],["2020-07-13",2.5,2.6,2.42,2.52,221500.0],["2020-07-14",2.49,2.49,2.42,2.47,70600.0],["2020-07-15",2.54,2.6,2.46,2.54,262900.0],["2020-07-16",2.52,2.66,2.47,2.55,113500.0],["2020-07-17",2.54,2.61,2.51,2.52,122700.0],["2020-07-20",2.585,2.585,2.41,2.42,165400.0],["2020-07-21",2.468,2.63,2.468,2.54,223700.0],["2020-07-22",2.56,2.72,2.52,2.71,361000.0],["2020-07-23",2.68,2.74,2.65,2.72,417200.0],["2020-07-24",2.68,2.72,2.63,2.65,88000.0],["2020-07-27",2.71,2.82,2.68,2.72,409300.0],["2020-07-28",2.75,2.83,2.69,2.77,143800.0],["2020-07-29",2.83,2.85,2.75,2.84,158200.0],["2020-07-30",2.81,2.83,2.68,2.8,104100.0],["2020-07-31",2.8,2.8,2.69,2.74,117800.0],["2020-08-03",2.77,2.93,2.61,2.89,434000.0],["2020-08-04",3.07,3.15,2.84,2.86,508900.0],["2020-08-05",2.86,2.95,2.68,2.74,323400.0],["2020-08-06",2.74,2.89,2.73,2.84,193600.0],["2020-08-07",2.84,3.08,2.81,2.92,197300.0],["2020-08-10",2.97,3.1,2.86,2.96,91000.0],["2020-08-11",3.05,3.05,2.868,2.88,91700.0],["2020-08-12",2.88,2.88,2.73,2.74,71500.0],["2020-08-13",2.74,2.88,2.61,2.66,245500.0],["2020-08-14",2.67,2.75,2.6,2.66,130700.0],["2020-08-17",2.63,2.67,2.49,2.52,134400.0],["2020-08-18",2.52,2.62,2.45,2.55,131200.0],["2020-08-19",2.58,2.69,2.55,2.6,96800.0],["2020-08-20",2.62,2.65,2.5,2.63,123300.0],["2020-08-21",2.6,2.65,2.44,2.44,172700.0],["2020-08-24",2.46,2.46,2.301,2.38,214100.0],["2020-08-25",2.31,2.6,2.31,2.44,178100.0],["2020-08-26",2.478,2.478,2.28,2.3,270400.0],["2020-08-27",2.35,2.39,2.29,2.3,99600.0],["2020-08-28",2.3,2.54,2.3,2.54,150400.0],["2020-08-31",2.57,2.57,2.38,2.38,177200.0],["2020-09-01",2.38,2.49,2.32,2.4,113000.0],["2020-09-02",2.4,2.43,2.3,2.36,164700.0],["2020-09-03",2.38,2.48,2.31,2.44,123500.0],["2020-09-04",2.46,2.47,2.33,2.39,81100.0],["2020-09-08",2.43,2.5,2.35,2.42,61200.0],["2020-09-09",2.43,2.47,2.32,2.33,109000.0],["2020-09-10",2.32,2.41,2.31,2.31,69500.0],["2020-09-11",2.35,2.39,2.24,2.24,84600.0],["2020-09-14",2.24,2.33,2.23,2.25,95200.0],["2020-09-15",2.25,2.33,2.23,2.24,89500.0],["2020-09-16",2.23,2.3,2.16,2.2,65200.0],["2020-09-17",2.16,2.27,2.07,2.25,94500.0],["2020-09-18",2.25,2.3,2.12,2.16,85800.0],["2020-09-21",2.13,2.16,2.02,2.09,98800.0],["2020-09-22",2.1,2.17,2.02,2.14,182800.0],["2020-09-23",2.15,2.26,2.12,2.16,185900.0],["2020-09-24",2.14,2.22,2.055,2.19,168400.0],["2020-09-25",2.18,2.24,2.14,2.2,46300.0],["2020-09-28",2.2,2.28,2.2,2.23,36700.0],["2020-09-29",2.26,2.29,2.2,2.28,80500.0],["2020-09-30",2.28,2.3,2.228,2.23,59300.0],["2020-10-01",2.23,2.28,2.18,2.24,54600.0],["2020-10-02",2.22,2.22,2.12,2.15,183400.0],["2020-10-05",2.23,2.27,2.15,2.17,69900.0],["2020-10-06",2.225,2.25,2.07,2.1,53800.0],["2020-10-07",2.15,2.18,2.02,2.05,167500.0],["2020-10-08",2.07,2.07,1.78,1.92,703100.0],["2020-10-09",1.93,1.98,1.8,1.84,599100.0],["2020-10-12",1.86,1.916,1.79,1.83,240600.0],["2020-10-13",1.84,1.98,1.77,1.95,390900.0],["2020-10-14",1.97,2.09,1.92,2.03,513100.0],["2020-10-15",1.98,2.08,1.97,2.01,150500.0],["2020-10-16",1.98,2.0,1.88,1.95,212500.0],["2020-10-19",1.95,2.01,1.94,1.96,175300.0],["2020-10-20",2.01,2.103,2.0,2.04,284900.0],["2020-10-21",2.04,2.11,2.02,2.02,235800.0],["2020-10-22",2.04,2.13,2.04,2.12,269200.0],["2020-10-23",2.17,2.25,2.12,2.17,262600.0],["2020-10-26",2.1,2.12,1.96,2.01,307300.0],["2020-10-27",2.01,2.01,1.83,1.85,333200.0],["2020-10-28",1.91,1.929,1.76,1.78,290500.0],["2020-10-29",1.76,1.83,1.74,1.79,243800.0],["2020-10-30",1.79,1.825,1.72,1.72,141700.0],["2020-11-02",1.79,1.93,1.77,1.87,240400.0],["2020-11-03",1.9,1.99,1.9,1.93,242600.0],["2020-11-04",1.94,2.02,1.89,1.89,158300.0],["2020-11-05",1.91,2.0,1.89,1.9,402000.0],["2020-11-06",1.89,2.01,1.89,1.98,212000.0],["2020-11-09",2.27,2.6,2.19,2.45,1241800.0],["2020-11-10",2.44,2.65,2.4,2.64,468000.0],["2020-11-11",2.72,2.89,2.57,2.62,380700.0],["2020-11-12",2.75,2.89,2.64,2.83,448800.0],["2020-11-13",2.73,2.86,2.7,2.73,260400.0],["2020-11-16",2.86,2.94,2.8,2.88,334000.0],["2020-11-17",2.88,3.11,2.85,3.11,267600.0],["2020-11-18",3.16,3.28,2.95,2.99,297400.0],["2020-11-19",2.96,3.04,2.78,2.87,274100.0],["2020-11-20",2.85,2.93,2.79,2.87,125300.0],["2020-11-23",2.92,3.09,2.88,3.03,351300.0],["2020-11-24",3.12,3.27,3.06,3.18,301300.0],["2020-11-25",3.23,3.23,3.01,3.05,286500.0],["2020-11-27",3.09,3.38,3.08,3.19,249900.0],["2020-11-30",3.29,3.38,3.04,3.14,946900.0],["2020-12-01",3.68,5.59,3.58,4.49,18554400.0],["2020-12-02",4.17,4.87,4.1,4.52,2591900.0],["2020-12-03",4.54,4.74,4.18,4.24,880900.0],["2020-12-04",4.24,4.49,4.16,4.37,475700.0],["2020-12-07",4.28,4.46,4.2,4.26,429500.0],["2020-12-08",4.26,4.26,4.0,4.02,704200.0],["2020-12-09",4.04,4.24,3.86,4.0,689100.0],["2020-12-10",3.97,4.49,3.88,4.41,420300.0],["2020-12-11",4.35,4.4,4.2,4.27,155700.0],["2020-12-14",4.36,4.36,4.03,4.12,266000.0],["2020-12-15",4.07,4.13,3.9,3.92,459100.0],["2020-12-16",3.88,4.01,3.81,3.94,265100.0],["2020-12-17",4.0,4.12,3.915,3.97,199800.0],["2020-12-18",4.0,4.04,3.92,3.96,234300.0],["2020-12-21",3.87,4.02,3.82,3.96,302200.0],["2020-12-22",3.95,3.99,3.79,3.84,330400.0],["2020-12-23",3.81,3.99,3.81,3.95,191700.0],["2020-12-24",3.95,3.95,3.8,3.84,93400.0],["2020-12-28",3.83,4.03,3.83,3.96,279800.0],["2020-12-29",4.05,4.1,3.85,3.92,207800.0],["2020-12-30",3.92,4.02,3.905,3.99,159600.0],["2020-12-31",4.04,4.04,3.87,3.99,197900.0],["2021-01-04",4.04,4.05,3.82,3.88,202800.0],["2021-01-05",3.83,3.86,3.78,3.82,195500.0],["2021-01-06",3.83,3.9,3.74,3.79,242900.0],["2021-01-07",3.75,3.79,3.63,3.72,273100.0],["2021-01-08",3.76,3.82,3.62,3.75,168200.0],["2021-01-11",3.71,3.73,3.51,3.68,244800.0],["2021-01-12",3.7,3.7,3.5,3.55,375700.0],["2021-01-13",3.6,3.775,3.5,3.71,329900.0],["2021-01-14",3.73,3.93,3.73,3.81,231700.0],["2021-01-15",3.76,3.79,3.55,3.77,350700.0],["2021-01-19",3.84,3.85,3.7,3.71,203900.0],["2021-01-20",3.81,3.81,3.65,3.74,128700.0],["2021-01-21",3.73,3.93,3.73,3.79,314900.0],["2021-01-22",3.75,3.84,3.7,3.84,204400.0],["2021-01-25",3.85,3.89,3.57,3.72,294800.0],["2021-01-26",3.75,3.78,3.64,3.74,171800.0],["2021-01-27",3.75,3.87,3.71,3.86,186800.0],["2021-01-28",3.84,4.11,3.77,4.04,416300.0],["2021-01-29",4.04,4.21,3.968,4.03,268100.0],["2021-02-01",4.01,4.08,3.956,4.05,159100.0],["2021-02-02",4.1,4.13,4.0,4.1,151200.0],["2021-02-03",4.14,4.2,4.01,4.06,159200.0],["2021-02-04",4.09,4.11,4.01,4.08,90800.0],["2021-02-05",4.1,4.19,4.03,4.14,205700.0],["2021-02-08",4.15,4.238,4.1,4.11,244800.0],["2021-02-09",4.11,4.198,4.01,4.13,194600.0],["2021-02-10",4.18,4.31,3.95,4.2,307800.0],["2021-02-11",4.35,4.63,4.21,4.59,483000.0],["2021-02-12",4.57,4.6,4.46,4.55,231900.0],["2021-02-16",4.8,4.8,4.53,4.55,352700.0],["2021-02-17",4.54,4.618,4.41,4.42,138800.0],["2021-02-18",4.4,4.4,4.29,4.34,166300.0],["2021-02-19",4.33,4.57,4.33,4.56,164300.0],["2021-02-22",4.58,4.89,4.56,4.8,458400.0],["2021-02-23",4.85,4.85,4.317,4.71,411400.0],["2021-02-24",4.63,4.75,4.6,4.74,379400.0],["2021-02-25",4.74,4.74,4.4,4.57,314600.0],["2021-02-26",4.53,4.539,4.29,4.39,204200.0],["2021-03-01",4.5,4.63,4.43,4.54,144600.0],["2021-03-02",4.55,4.73,4.43,4.7,169300.0],["2021-03-03",4.7,4.75,4.53,4.59,152300.0],["2021-03-04",4.61,4.7,4.31,4.5,275000.0],["2021-03-05",4.54,4.59,4.3,4.45,183300.0],["2021-03-08",4.49,4.75,4.35,4.54,248000.0],["2021-03-09",4.56,4.69,4.41,4.66,108900.0],["2021-03-10",4.7,4.99,4.7,4.86,209900.0],["2021-03-11",4.9,5.02,4.8,4.99,317400.0],["2021-03-12",5.0,5.0,4.84,4.89,92800.0],["2021-03-15",4.9,5.15,4.87,4.94,429300.0],["2021-03-16",4.96,5.11,4.64,4.81,145500.0],["2021-03-17",4.74,4.9,4.64,4.81,195800.0],["2021-03-18",4.78,4.95,4.64,4.67,121200.0],["2021-03-19",4.67,4.76,4.57,4.66,205000.0],["2021-03-22",4.66,4.73,4.48,4.5,155300.0],["2021-03-23",4.48,4.56,4.31,4.37,253400.0],["2021-03-24",4.39,4.6,4.2,4.32,217400.0],["2021-03-25",4.3,4.71,4.3,4.69,214200.0],["2021-03-26",4.73,4.73,4.44,4.66,171200.0],["2021-03-29",4.64,4.87,4.53,4.72,135900.0],["2021-03-30",4.74,4.99,4.66,4.97,175500.0],["2021-03-31",4.99,5.0,4.74,4.91,984500.0],["2021-04-01",4.84,5.0,4.77,4.98,111800.0],["2021-04-05",4.97,5.01,4.827,4.9,105600.0],["2021-04-06",4.91,5.0,4.885,4.99,149300.0],["2021-04-07",4.95,5.0,4.75,4.9,168800.0],["2021-04-08",4.92,5.0,4.77,4.84,160700.0],["2021-04-09",4.81,4.912,4.754,4.8,46400.0],["2021-04-12",4.83,4.83,4.65,4.76,61200.0],["2021-04-13",4.7,4.8,4.57,4.78,90600.0],["2021-04-14",4.8,4.88,4.72,4.79,57300.0],["2021-04-15",4.8,4.9,4.71,4.81,129100.0],["2021-04-16",4.82,4.83,4.57,4.8,157500.0],["2021-04-19",4.8,4.84,4.65,4.82,72900.0],["2021-04-20",4.81,4.81,4.59,4.73,96800.0],["2021-04-21",4.76,4.93,4.61,4.8,89600.0],["2021-04-22",4.8,4.86,4.71,4.8,50100.0],["2021-04-23",4.92,4.98,4.76,4.83,46500.0],["2021-04-26",4.92,5.21,4.85,5.2,926800.0],["2021-04-27",5.2,6.09,5.12,5.39,4218800.0],["2021-04-28",5.6,5.89,5.42,5.89,770200.0],["2021-04-29",5.9,5.94,5.651,5.78,287900.0],["2021-04-30",5.78,5.89,5.7,5.77,162600.0],["2021-05-03",5.86,6.01,5.61,5.77,269100.0],["2021-05-04",5.76,5.88,5.62,5.79,156400.0],["2021-05-05",5.85,6.27,5.729,5.95,430000.0],["2021-05-06",6.05,6.15,5.52,5.76,232900.0],["2021-05-07",5.76,6.13,5.76,6.11,109500.0],["2021-05-10",6.2,6.37,5.62,5.77,208500.0],["2021-05-11",5.56,5.829,5.5,5.73,139700.0],["2021-05-12",5.75,5.828,5.54,5.67,150300.0],["2021-05-13",5.6,5.75,5.58,5.63,138600.0],["2021-05-14",5.59,5.85,5.59,5.8,118800.0],["2021-05-17",5.71,5.95,5.7,5.86,94500.0],["2021-05-18",5.93,6.15,5.86,6.13,164800.0],["2021-05-19",6.15,6.15,5.81,6.08,125900.0],["2021-05-20",5.8,5.99,5.4,5.95,233700.0],["2021-05-21",5.94,5.98,5.72,5.76,199100.0],["2021-05-24",5.7,5.85,5.64,5.7,184000.0],["2021-05-25",5.71,5.75,5.5,5.57,278000.0],["2021-05-26",5.51,5.65,5.42,5.62,149000.0],["2021-05-27",5.47,5.77,5.4,5.71,405300.0],["2021-05-28",5.72,5.75,5.62,5.69,42600.0],["2021-06-01",5.76,5.8,5.57,5.72,242000.0],["2021-06-02",5.73,5.79,5.66,5.73,157400.0],["2021-06-03",5.8,5.84,5.55,5.6,238500.0],["2021-06-04",5.55,5.68,5.55,5.64,133500.0],["2021-06-07",5.64,5.8,5.634,5.75,140600.0],["2021-06-08",5.79,5.84,5.65,5.69,97800.0],["2021-06-09",5.6,5.69,5.42,5.57,190900.0],["2021-06-10",5.55,5.564,5.35,5.37,338100.0],["2021-06-11",5.45,5.5,5.4,5.48,192600.0],["2021-06-14",5.45,5.56,5.22,5.26,298300.0],["2021-06-15",5.26,5.35,5.22,5.29,159000.0],["2021-06-16",5.29,5.38,5.17,5.3,94200.0],["2021-06-17",5.28,5.3,5.12,5.28,168700.0],["2021-06-18",5.28,5.31,5.15,5.31,140400.0],["2021-06-21",5.33,5.51,5.25,5.45,170500.0],["2021-06-22",5.46,5.47,5.28,5.47,155300.0],["2021-06-23",5.45,5.69,5.45,5.69,85900.0],["2021-06-24",5.75,5.92,5.75,5.92,104400.0],["2021-06-25",5.94,5.94,5.77,5.91,89600.0],["2021-06-28",5.98,5.99,5.77,5.88,142400.0],["2021-06-29",5.89,5.89,5.69,5.74,109100.0],["2021-06-30",5.7,5.74,5.62,5.72,74900.0],["2021-07-01",5.74,5.82,5.68,5.77,73600.0],["2021-07-02",5.77,5.77,5.64,5.76,71200.0],["2021-07-06",5.73,5.73,5.53,5.62,109900.0],["2021-07-07",5.6,5.63,5.45,5.6,76400.0],["2021-07-08",5.51,5.62,5.381,5.59,78800.0],["2021-07-09",5.65,5.7,5.559,5.66,42900.0],["2021-07-12",5.62,5.7,5.52,5.69,66000.0],["2021-07-13",5.65,5.72,5.45,5.54,105700.0],["2021-07-14",5.5,5.6,5.23,5.34,168600.0],["2021-07-15",5.28,5.35,5.14,5.31,64000.0],["2021-07-16",5.34,5.36,5.22,5.32,129700.0],["2021-07-19",5.15,5.15,4.88,5.09,177600.0],["2021-07-20",5.09,5.31,5.01,5.2,75700.0],["2021-07-21",5.2,5.43,5.2,5.37,71600.0],["2021-07-22",5.38,5.38,5.208,5.23,85300.0],["2021-07-23",5.3,5.46,5.13,5.31,87000.0],["2021-07-26",5.3,5.44,5.24,5.44,141200.0],["2021-07-27",5.44,5.44,5.23,5.33,53300.0],["2021-07-28",5.35,5.55,5.32,5.49,49200.0],["2021-07-29",5.57,5.61,5.45,5.58,38600.0],["2021-07-30",5.58,5.64,5.38,5.56,102700.0],["2021-08-02",5.66,5.75,5.47,5.54,574800.0],["2021-08-03",5.5,5.65,5.34,5.44,60900.0],["2021-08-04",5.34,5.49,5.1,5.33,183700.0],["2021-08-05",5.38,5.51,5.26,5.51,47000.0],["2021-08-06",5.5,5.5,5.31,5.48,63900.0],["2021-08-09",5.42,5.47,5.2,5.4,183000.0],["2021-08-10",5.46,5.46,5.28,5.4,124300.0],["2021-08-11",5.42,5.43,5.27,5.4,64900.0],["2021-08-12",5.33,5.41,5.32,5.4,85200.0],["2021-08-13",5.34,5.36,5.11,5.34,176600.0],["2021-08-16",5.25,5.27,5.06,5.12,141600.0],["2021-08-17",5.1,5.27,4.91,5.22,169500.0],["2021-08-18",5.21,5.21,5.12,5.16,61300.0],["2021-08-19",5.11,5.13,4.63,5.13,301800.0],["2021-08-20",5.08,5.1,4.92,5.05,130300.0],["2021-08-23",5.12,5.13,4.99,5.02,101800.0],["2021-08-24",5.05,5.33,5.02,5.25,113600.0],["2021-08-25",5.3,5.36,5.23,5.24,90400.0],["2021-08-26",5.24,5.36,5.224,5.27,21400.0],["2021-08-27",5.3,5.46,5.25,5.39,174100.0],["2021-08-30",5.41,5.74,5.31,5.71,119600.0],["2021-08-31",5.69,5.74,5.55,5.64,93200.0],["2021-09-01",5.6,5.72,5.459,5.51,82500.0],["2021-09-02",5.59,5.63,5.5,5.54,33600.0],["2021-09-03",5.53,5.545,5.45,5.5,47300.0],["2021-09-07",5.5,5.65,5.42,5.5,87300.0],["2021-09-08",5.51,5.73,5.43,5.73,68900.0],["2021-09-09",5.68,5.78,5.58,5.77,94400.0],["2021-09-10",5.8,5.8,5.71,5.79,93600.0],["2021-09-13",5.99,6.15,5.76,5.86,246900.0],["2021-09-14",5.9,5.9,5.69,5.82,76900.0],["2021-09-15",5.88,5.926,5.71,5.74,61100.0],["2021-09-16",5.74,5.78,5.53,5.65,64800.0],["2021-09-17",5.66,5.87,5.5,5.69,78900.0],["2021-09-20",5.6,5.75,5.585,5.69,86100.0],["2021-09-21",5.73,5.73,5.49,5.7,140800.0],["2021-09-22",5.76,5.8,5.64,5.69,79400.0],["2021-09-23",5.72,5.77,5.6,5.7,104700.0],["2021-09-24",5.63,5.74,5.5,5.64,205900.0],["2021-09-27",5.61,5.7,5.55,5.66,127300.0],["2021-09-28",5.64,5.76,5.4,5.66,162200.0],["2021-09-29",5.67,5.72,5.44,5.59,189800.0],["2021-09-30",5.58,5.75,5.37,5.63,889100.0],["2021-10-01",5.66,5.83,5.55,5.67,204000.0],["2021-10-04",5.67,5.74,5.54,5.59,155700.0],["2021-10-05",5.62,5.63,5.44,5.45,135600.0],["2021-10-06",5.45,5.65,5.333,5.59,125100.0],["2021-10-07",5.59,5.85,5.59,5.82,128300.0],["2021-10-08",5.84,5.947,5.79,5.85,100800.0],["2021-10-11",5.81,5.95,5.8,5.82,95400.0],["2021-10-12",5.78,5.81,5.7,5.78,78300.0],["2021-10-13",5.79,5.79,5.27,5.62,532500.0],["2021-10-14",5.65,5.65,5.53,5.6,73300.0],["2021-10-15",5.6,5.72,5.54,5.62,90900.0],["2021-10-18",5.66,5.76,5.57,5.73,77200.0],["2021-10-19",5.7,5.76,5.55,5.71,94300.0],["2021-10-20",5.71,5.85,5.71,5.81,73100.0],["2021-10-21",5.8,5.94,5.8,5.9,93100.0],["2021-10-22",5.94,5.99,5.82,5.94,81000.0],["2021-10-25",5.92,5.99,5.8,5.91,101800.0],["2021-10-26",5.88,5.95,5.8,5.82,75400.0],["2021-10-27",5.77,5.8,5.56,5.71,228000.0],["2021-10-28",5.73,5.78,5.53,5.68,136900.0],["2021-10-29",5.61,5.68,5.5,5.64,150300.0],["2021-11-01",5.65,5.788,5.62,5.64,46200.0],["2021-11-02",5.66,5.662,5.54,5.6,36500.0],["2021-11-03",5.55,5.76,5.55,5.76,53500.0],["2021-11-04",5.73,5.81,5.651,5.75,57200.0],["2021-11-05",5.81,5.89,5.68,5.76,160800.0],["2021-11-08",5.82,5.84,5.73,5.77,70000.0],["2021-11-09",5.73,5.84,5.73,5.84,50000.0],["2021-11-10",5.9,6.25,5.9,6.02,155900.0],["2021-11-11",6.03,6.18,5.99,6.16,102200.0],["2021-11-12",5.83,6.17,5.83,6.06,156900.0],["2021-11-15",6.1,6.25,5.93,6.06,79300.0],["2021-11-16",6.05,6.11,5.96,6.0,47100.0],["2021-11-17",6.04,6.079,5.7,5.87,195800.0],["2021-11-18",5.88,6.1,5.55,6.09,142400.0],["2021-11-19",6.08,6.08,5.87,6.03,85900.0],["2021-11-22",6.06,6.192,5.89,5.97,120500.0],["2021-11-23",5.94,6.02,5.82,6.0,105500.0],["2021-11-24",5.99,6.04,5.77,6.04,59700.0],["2021-11-26",5.94,5.94,5.58,5.8,82700.0],["2021-11-29",5.78,5.78,5.31,5.71,166500.0],["2021-11-30",5.64,5.79,5.46,5.76,229200.0],["2021-12-01",5.74,5.787,5.42,5.6,160100.0],["2021-12-02",5.54,6.07,5.366,5.91,198400.0],["2021-12-03",5.97,5.97,5.38,5.68,147000.0],["2021-12-06",5.67,5.9,5.54,5.88,59900.0],["2021-12-07",5.86,6.0,5.79,5.82,72900.0],["2021-12-08",5.85,5.885,5.73,5.75,45700.0],["2021-12-09",5.72,5.83,5.65,5.79,86400.0],["2021-12-10",5.75,5.83,5.66,5.8,50600.0],["2021-12-13",5.82,5.84,5.67,5.72,36600.0],["2021-12-14",5.64,5.73,5.64,5.7,73000.0],["2021-12-15",5.64,5.735,5.58,5.71,46400.0],["2021-12-16",5.72,5.8,5.54,5.69,78700.0],["2021-12-17",5.6,5.69,5.55,5.64,98000.0],["2021-12-20",5.55,5.78,5.55,5.75,53500.0],["2021-12-21",5.75,5.76,5.605,5.7,30600.0],["2021-12-22",5.57,5.7,5.57,5.68,40100.0],["2021-12-23",5.63,5.7,5.55,5.64,135000.0],["2021-12-27",5.6,5.807,5.586,5.69,21200.0],["2021-12-28",5.64,5.83,5.64,5.67,29000.0],["2021-12-29",5.72,5.8,5.675,5.76,13300.0],["2021-12-30",5.71,5.85,5.624,5.74,37500.0],["2021-12-31",5.74,5.8,5.65,5.77,24000.0],["2022-01-03",5.8,6.1,5.8,5.98,54300.0],["2022-01-04",5.98,6.12,5.95,6.04,62800.0],["2022-01-05",6.01,6.17,5.84,5.88,23600.0],["2022-01-06",5.92,5.94,5.76,5.8,61500.0],["2022-01-07",5.818,5.9,5.655,5.8,73800.0],["2022-01-10",5.77,5.86,5.67,5.8,28300.0],["2022-01-11",5.79,5.87,5.7,5.7,32900.0],["2022-01-12",5.69,5.765,5.59,5.72,54500.0],["2022-01-13",5.73,5.89,5.69,5.72,32200.0],["2022-01-14",5.65,5.82,5.61,5.82,22400.0],["2022-01-18",5.73,5.88,5.01,5.7,364300.0],["2022-01-19",5.65,5.779,5.56,5.71,56200.0],["2022-01-20",5.66,5.73,5.62,5.71,19600.0],["2022-01-21",5.58,5.725,5.57,5.68,55600.0],["2022-01-24",5.6,5.6,5.251,5.5,129100.0],["2022-01-25",5.18,5.53,5.18,5.51,124500.0],["2022-01-26",5.37,5.55,5.35,5.48,117800.0],["2022-01-27",5.394,5.599,5.22,5.46,68600.0],["2022-01-28",5.53,5.53,5.29,5.42,98400.0],["2022-01-31",5.45,5.5,5.34,5.46,72600.0],["2022-02-01",5.42,5.62,5.383,5.51,59300.0],["2022-02-02",5.6,5.61,5.53,5.58,13100.0],["2022-02-03",5.42,5.55,5.418,5.52,76600.0],["2022-02-04",5.56,5.57,5.44,5.51,38000.0],["2022-02-07",5.43,5.51,5.383,5.5,93400.0],["2022-02-08",5.492,5.53,5.45,5.53,74200.0],["2022-02-09",5.56,5.69,5.5,5.56,69500.0],["2022-02-10",5.54,5.84,5.4,5.65,466600.0],["2022-02-11",5.68,5.76,5.6,5.71,87800.0],["2022-02-14",5.7,5.7,5.55,5.7,56900.0],["2022-02-15",5.69,6.0,5.68,5.74,113800.0],["2022-02-16",5.72,5.97,5.72,5.8,145000.0],["2022-02-17",5.77,5.89,5.68,5.77,38000.0],["2022-02-18",5.71,5.88,5.71,5.82,62200.0],["2022-02-22",5.73,5.83,5.6,5.69,107700.0],["2022-02-23",5.7,5.83,5.538,5.65,61800.0],["2022-02-24",5.55,5.66,5.26,5.66,116800.0],["2022-02-25",5.607,5.66,5.44,5.58,127900.0],["2022-02-28",5.48,5.54,5.4,5.52,70400.0],["2022-03-01",5.47,5.5,5.38,5.48,71100.0],["2022-03-02",5.45,5.62,5.45,5.59,30100.0],["2022-03-03",5.62,5.67,5.51,5.64,23800.0],["2022-03-04",5.473,5.57,5.3,5.55,75600.0],["2022-03-07",5.54,5.54,5.26,5.5,87800.0],["2022-03-08",5.51,5.51,5.34,5.48,38400.0],["2022-03-09",5.5,5.56,5.43,5.53,53300.0],["2022-03-10",5.52,5.63,5.371,5.5,42000.0],["2022-03-11",5.367,5.55,5.367,5.5,65700.0],["2022-03-14",5.49,5.555,5.38,5.55,49200.0],["2022-03-15",5.5,5.55,5.32,5.5,117100.0],["2022-03-16",5.5,5.63,5.48,5.61,35100.0],["2022-03-17",5.62,5.65,5.52,5.57,67600.0],["2022-03-18",5.53,5.65,5.36,5.55,178500.0],["2022-03-21",5.6,5.6,5.49,5.54,78100.0],["2022-03-22",5.56,5.68,5.56,5.6,48600.0],["2022-03-23",5.6,5.66,5.529,5.62,28900.0],["2022-03-24",5.6,5.73,5.54,5.7,33200.0],["2022-03-25",5.66,5.8,5.61,5.77,53900.0],["2022-03-28",5.73,5.96,5.55,5.86,105900.0],["2022-03-29",5.86,5.97,5.83,5.94,26400.0],["2022-03-30",5.94,6.0,5.823,5.96,107100.0],["2022-03-31",5.96,6.0,5.862,6.0,50200.0],["2022-04-01",5.97,6.06,5.925,6.0,119400.0],["2022-04-04",6.08,6.18,6.0,6.15,254400.0],["2022-04-05",6.19,6.2,6.11,6.19,44900.0],["2022-04-06",6.2,6.3,6.0,6.2,68000.0],["2022-04-07",6.19,6.49,6.072,6.41,104700.0],["2022-04-08",6.44,6.608,6.28,6.34,106000.0],["2022-04-11",6.28,6.28,6.11,6.2,62300.0],["2022-04-12",6.2,6.3,6.15,6.2,48500.0],["2022-04-13",6.159,6.52,6.159,6.48,71600.0],["2022-04-14",6.41,6.64,6.41,6.63,36100.0],["2022-04-18",6.66,6.79,6.65,6.71,43500.0],["2022-04-19",6.7,6.7,6.556,6.6,43500.0],["2022-04-20",6.68,6.7,6.59,6.61,17500.0],["2022-04-21",6.56,6.71,6.56,6.58,68300.0],["2022-04-22",6.56,6.66,6.34,6.5,53100.0],["2022-04-25",6.5,6.578,6.32,6.51,85700.0],["2022-04-26",6.59,6.59,6.365,6.46,45500.0],["2022-04-27",6.5,6.5,6.25,6.36,200500.0],["2022-04-28",6.38,6.49,6.16,6.4,113000.0],["2022-04-29",6.48,6.5,6.35,6.44,63600.0],["2022-05-02",6.5,6.5,6.29,6.4,87500.0],["2022-05-03",6.42,6.42,6.24,6.38,62200.0],["2022-05-04",6.32,6.42,6.154,6.4,89100.0],["2022-05-05",6.37,6.42,6.11,6.2,148000.0],["2022-05-06",6.2,6.31,5.83,6.21,115000.0],["2022-05-09",6.11,6.19,5.89,6.05,142000.0],["2022-05-10",6.08,6.08,5.88,6.05,73800.0],["2022-05-11",6.02,6.15,5.92,6.08,40000.0],["2022-05-12",6.1,6.18,5.95,6.11,72600.0],["2022-05-13",6.13,6.25,6.07,6.22,79200.0],["2022-05-16",6.2,6.25,6.15,6.22,112700.0],["2022-05-17",6.24,6.3,6.13,6.28,100000.0],["2022-05-18",6.3,6.38,6.24,6.3,51400.0],["2022-05-19",6.24,6.35,6.16,6.23,57200.0],["2022-05-20",6.27,6.27,5.96,6.12,76300.0],["2022-05-23",6.04,6.29,6.04,6.2,60900.0],["2022-05-24",6.2,6.251,6.07,6.11,33500.0],["2022-05-25",6.05,6.1,5.99,6.09,20900.0],["2022-05-26",6.11,6.2,6.07,6.15,27200.0],["2022-05-27",6.2,6.43,6.16,6.42,56700.0],["2022-05-31",6.48,6.48,6.29,6.34,111700.0],["2022-06-01",6.41,6.41,6.14,6.29,66200.0],["2022-06-02",6.3,6.3,6.2,6.3,24300.0],["2022-06-03",6.3,6.32,6.21,6.29,51300.0],["2022-06-06",6.3,6.3,6.25,6.29,15500.0],["2022-06-07",6.25,6.25,6.09,6.2,34900.0],["2022-06-08",6.16,6.22,6.035,6.22,23000.0],["2022-06-09",6.0,6.17,5.95,6.16,33600.0],["2022-06-10",6.05,6.17,5.876,6.11,38500.0],["2022-06-13",6.0,6.09,5.83,5.98,61300.0],["2022-06-14",5.92,5.92,5.66,5.9,22600.0],["2022-06-15",5.86,6.005,5.76,5.95,46300.0],["2022-06-16",5.83,5.83,5.55,5.7,66900.0],["2022-06-17",5.7,5.7,5.41,5.61,72200.0],["2022-06-21",5.55,5.77,5.431,5.63,73900.0],["2022-06-22",5.55,5.77,5.55,5.68,45400.0],["2022-06-23",5.68,5.75,5.6,5.68,43000.0],["2022-06-24",5.69,5.8,5.66,5.75,16500.0],["2022-06-27",5.71,5.83,5.61,5.8,31300.0],["2022-06-28",5.79,5.86,5.57,5.74,61400.0],["2022-06-29",5.53,5.67,5.46,5.62,101400.0],["2022-06-30",5.58,5.61,5.42,5.58,40300.0],["2022-07-01",5.49,5.62,5.42,5.54,32900.0],["2022-07-05",5.48,5.49,5.0,5.42,89900.0],["2022-07-06",5.37,5.48,5.29,5.43,58200.0],["2022-07-07",5.43,5.551,5.43,5.54,41100.0],["2022-07-08",5.49,5.59,5.32,5.59,81000.0],["2022-07-11",5.5,5.56,5.29,5.43,72000.0],["2022-07-12",5.41,5.56,5.33,5.42,49500.0],["2022-07-13",5.31,5.51,5.18,5.3,64300.0],["2022-07-14",5.21,5.28,5.16,5.26,42100.0],["2022-07-15",5.35,5.4,5.1,5.3,64300.0],["2022-07-18",5.26,5.352,5.26,5.33,12200.0],["2022-07-19",5.32,5.38,5.18,5.29,48100.0],["2022-07-20",5.25,5.325,5.21,5.28,75600.0],["2022-07-21",5.28,5.28,5.18,5.26,42000.0],["2022-07-22",5.25,5.28,5.153,5.24,17000.0],["2022-07-25",5.26,5.27,5.191,5.25,9300.0],["2022-07-26",5.25,5.29,5.221,5.29,5400.0],["2022-07-27",5.36,5.36,5.2,5.3,49400.0],["2022-07-28",5.3,5.34,5.24,5.27,85600.0],["2022-07-29",5.281,5.41,5.23,5.28,116700.0],["2022-08-01",5.31,5.44,5.2,5.23,30500.0],["2022-08-02",5.18,5.305,5.05,5.12,105100.0],["2022-08-03",5.19,5.349,5.1,5.18,39300.0],["2022-08-04",5.16,5.31,5.11,5.28,39900.0],["2022-08-05",5.245,5.33,5.22,5.33,5500.0],["2022-08-08",5.29,5.465,5.28,5.31,23300.0],["2022-08-09",5.32,5.433,5.25,5.32,123700.0],["2022-08-10",5.45,5.45,5.09,5.29,41200.0],["2022-08-11",5.37,5.46,5.31,5.41,61600.0],["2022-08-12",5.44,5.66,5.38,5.61,77300.0],["2022-08-15",5.61,5.7,5.521,5.63,22000.0],["2022-08-16",5.64,5.655,5.52,5.6,29300.0],["2022-08-17",5.53,5.62,5.53,5.6,16800.0],["2022-08-18",5.563,5.71,5.52,5.64,117000.0],["2022-08-19",5.85,5.93,5.72,5.8,113400.0],["2022-08-22",5.81,6.389,5.81,6.1,237600.0],["2022-08-23",6.1,6.27,6.06,6.23,472800.0],["2022-08-24",6.23,6.31,6.15,6.22,470300.0],["2022-08-25",6.2,6.415,6.16,6.35,258600.0],["2022-08-26",6.35,6.48,6.25,6.45,121200.0],["2022-08-29",6.51,6.87,6.51,6.78,155400.0],["2022-08-30",6.77,6.91,6.6,6.65,77900.0],["2022-08-31",6.74,6.8,6.55,6.55,52200.0],["2022-09-01",6.52,6.58,6.38,6.47,52100.0],["2022-09-02",6.46,6.79,6.4,6.65,127600.0],["2022-09-06",6.7,6.71,6.55,6.69,111000.0],["2022-09-07",6.56,6.85,6.56,6.69,93800.0],["2022-09-08",6.63,6.81,6.63,6.79,36200.0],["2022-09-09",6.85,6.98,6.78,6.93,134400.0],["2022-09-12",6.92,7.01,6.92,6.98,77100.0],["2022-09-13",6.98,7.058,6.91,6.98,65300.0],["2022-09-14",7.0,7.15,6.89,7.07,96500.0],["2022-09-15",6.98,7.06,6.77,6.82,75000.0],["2022-09-16",6.84,6.97,6.77,6.96,56500.0],["2022-09-19",6.96,7.09,6.9,7.03,59600.0],["2022-09-20",7.0,7.0,6.8,6.81,75700.0],["2022-09-21",6.91,7.0,6.867,6.96,52800.0],["2022-09-22",6.96,6.96,6.79,6.9,41800.0],["2022-09-23",6.864,6.864,6.33,6.49,97600.0],["2022-09-26",6.4,6.55,6.241,6.37,46600.0],["2022-09-27",6.4,6.562,6.371,6.535,33400.0],["2022-09-28",6.54,6.72,6.52,6.72,41600.0],["2022-09-29",6.72,6.72,6.356,6.51,34700.0],["2022-09-30",6.56,6.73,6.45,6.64,136300.0],["2022-10-03",6.72,7.25,6.672,7.22,573100.0],["2022-10-04",7.25,7.32,7.1,7.2,134500.0],["2022-10-05",7.16,7.24,6.94,7.23,35900.0],["2022-10-06",7.35,7.38,7.12,7.12,48500.0],["2022-10-07",7.041,7.27,7.023,7.24,75800.0],["2022-10-10",7.215,7.215,6.95,7.11,28900.0],["2022-10-11",7.04,7.22,7.01,7.18,32500.0],["2022-10-12",7.13,7.334,7.12,7.21,40300.0],["2022-10-13",7.21,7.36,7.18,7.34,44500.0],["2022-10-14",7.41,7.45,7.18,7.31,16600.0],["2022-10-17",7.43,7.51,7.31,7.5,59800.0],["2022-10-18",7.63,7.77,7.252,7.49,70700.0],["2022-10-19",7.5,7.77,7.5,7.77,35300.0],["2022-10-20",7.79,8.075,7.668,7.78,77600.0],["2022-10-21",7.78,8.009,7.75,7.84,33100.0],["2022-10-24",7.84,7.84,7.6,7.78,58500.0],["2022-10-25",7.84,7.97,7.78,7.9,46100.0],["2022-10-26",7.9,8.05,7.85,7.89,69700.0],["2022-10-27",7.9,7.9,7.7,7.8,140600.0],["2022-10-28",7.81,7.94,7.662,7.77,39600.0],["2022-10-31",7.69,7.895,7.69,7.86,39500.0],["2022-11-01",7.97,8.09,7.96,8.03,35000.0],["2022-11-02",8.02,8.074,7.93,7.98,41300.0],["2022-11-03",7.88,8.25,7.88,8.19,71400.0],["2022-11-04",8.25,8.37,8.1,8.12,50600.0],["2022-11-07",8.1,8.1,7.855,8.02,50500.0],["2022-11-08",8.07,8.07,7.69,7.87,69500.0],["2022-11-09",7.928,7.93,7.67,7.67,9900.0],["2022-11-10",7.74,7.85,7.67,7.74,74600.0],["2022-11-11",7.83,7.99,7.83,7.9,29000.0],["2022-11-14",7.88,8.2,7.8,8.16,80000.0],["2022-11-15",8.22,8.33,8.13,8.28,54500.0],["2022-11-16",8.31,8.41,8.23,8.3,54200.0],["2022-11-17",8.26,8.65,8.09,8.34,94400.0],["2022-11-18",8.5,9.35,8.5,8.79,250200.0],["2022-11-21",8.85,9.24,8.52,9.01,97400.0],["2022-11-22",9.08,9.32,9.015,9.07,92100.0],["2022-11-23",8.97,9.57,8.97,9.3,74700.0],["2022-11-25",9.3,9.36,9.16,9.27,53000.0],["2022-11-28",9.28,9.3,9.05,9.08,41900.0],["2022-11-29",9.03,9.183,8.929,8.95,29400.0],["2022-11-30",9.0,9.1,8.755,8.99,64800.0],["2022-12-01",8.97,8.986,8.638,8.73,75100.0],["2022-12-02",8.73,8.935,8.631,8.86,58600.0],["2022-12-05",8.89,8.957,8.78,8.85,22300.0],["2022-12-06",8.87,8.94,8.62,8.67,34700.0],["2022-12-07",8.72,8.73,8.45,8.56,42100.0],["2022-12-08",8.5,8.8,8.5,8.52,37900.0],["2022-12-09",8.52,8.665,8.46,8.46,43600.0],["2022-12-12",8.48,8.5,8.36,8.38,22700.0],["2022-12-13",8.47,8.47,8.2,8.29,39100.0],["2022-12-14",8.23,8.33,8.14,8.26,28600.0],["2022-12-15",8.13,8.29,8.0,8.07,63700.0],["2022-12-16",8.0,8.09,7.76,7.93,121800.0],["2022-12-19",7.82,8.17,7.75,7.92,65200.0],["2022-12-20",7.89,8.05,7.75,7.85,49200.0],["2022-12-21",8.0,8.01,7.87,8.0,46000.0],["2022-12-22",7.9,7.995,7.75,7.89,59600.0],["2022-12-23",7.94,8.22,7.89,8.22,54700.0],["2022-12-27",8.27,8.499,8.169,8.35,55200.0],["2022-12-28",8.3,8.73,8.3,8.57,42100.0],["2022-12-29",8.55,8.79,8.55,8.59,73300.0],["2022-12-30",8.57,8.8,8.57,8.73,33000.0],["2023-01-03",8.73,8.89,8.6,8.73,90500.0],["2023-01-04",8.73,8.74,8.46,8.65,48000.0],["2023-01-05",8.68,8.9,8.67,8.9,31700.0],["2023-01-06",8.92,9.48,8.88,9.15,63200.0],["2023-01-09",9.22,9.44,9.17,9.34,62700.0],["2023-01-10",9.4,9.4,9.01,9.08,34100.0],["2023-01-11",9.1,9.29,9.01,9.16,788200.0],["2023-01-12",9.2,9.66,9.17,9.65,59300.0],["2023-01-13",9.65,9.75,9.52,9.75,56800.0],["2023-01-17",9.92,10.0,9.78,9.88,142100.0],["2023-01-18",9.9,9.965,9.73,9.88,42200.0],["2023-01-19",9.77,9.92,9.645,9.7,81200.0],["2023-01-20",9.79,9.959,9.76,9.87,88500.0],["2023-01-23",9.97,10.0,9.885,9.95,80900.0],["2023-01-24",9.96,10.025,9.86,9.97,47200.0],["2023-01-25",9.95,10.046,9.8,10.0,47000.0],["2023-01-26",10.0,10.0,9.81,9.86,36000.0],["2023-01-27",9.87,10.0,9.68,9.74,50800.0],["2023-01-30",9.6,9.71,9.32,9.38,75200.0],["2023-01-31",9.33,9.47,9.19,9.43,52400.0],["2023-02-01",9.21,9.39,9.21,9.24,47100.0],["2023-02-02",9.1,9.56,9.07,9.38,82300.0],["2023-02-03",9.28,9.43,9.109,9.32,57400.0],["2023-02-06",9.24,9.48,9.127,9.28,35100.0],["2023-02-07",9.25,9.255,9.07,9.22,109900.0],["2023-02-08",9.2,9.7,9.0,9.36,302400.0],["2023-02-09",9.29,9.45,9.29,9.38,32200.0],["2023-02-10",9.36,9.508,9.34,9.36,14500.0],["2023-02-13",9.36,9.558,9.36,9.38,19500.0],["2023-02-14",9.37,9.58,9.359,9.48,51100.0],["2023-02-15",9.53,9.53,9.24,9.33,37900.0],["2023-02-16",9.23,9.44,9.072,9.44,39200.0],["2023-02-17",9.44,9.5,9.11,9.35,39400.0],["2023-02-21",9.29,9.32,9.15,9.22,55300.0],["2023-02-22",9.24,9.3,9.03,9.3,48800.0],["2023-02-23",9.28,9.39,9.23,9.37,7900.0],["2023-02-24",9.32,9.51,9.156,9.51,20500.0],["2023-02-27",9.53,9.6,9.36,9.5,106800.0],["2023-02-28",9.46,9.59,9.45,9.59,136200.0],["2023-03-01",9.6,9.655,9.41,9.5,93500.0],["2023-03-02",9.52,9.53,9.4,9.5,35400.0],["2023-03-03",9.5,9.54,9.4,9.47,39600.0],["2023-03-06",9.5,9.54,9.38,9.38,35000.0],["2023-03-07",9.39,9.48,9.28,9.33,17700.0],["2023-03-08",9.28,9.5,9.16,9.5,39000.0],["2023-03-09",9.5,10.45,9.5,9.96,186600.0],["2023-03-10",9.93,10.06,9.696,9.76,42600.0],["2023-03-13",9.7,9.78,9.55,9.75,81800.0],["2023-03-14",9.89,10.239,9.88,10.05,62500.0],["2023-03-15",10.05,10.05,8.63,9.16,283200.0],["2023-03-16",9.0,9.35,8.87,9.35,45500.0],["2023-03-17",9.44,9.44,8.88,9.27,83500.0],["2023-03-20",9.23,9.3,8.77,9.1,158100.0],["2023-03-21",9.16,9.47,9.15,9.43,51000.0],["2023-03-22",9.06,9.25,8.7,9.2,145700.0],["2023-03-23",9.31,9.37,9.13,9.2,58800.0],["2023-03-24",9.09,9.29,9.03,9.22,46400.0],["2023-03-27",9.22,9.99,9.22,9.92,232500.0],["2023-03-28",9.84,10.3,9.84,10.3,227600.0],["2023-03-29",10.31,10.69,10.275,10.35,222200.0],["2023-03-30",10.44,10.655,10.3,10.46,164900.0],["2023-03-31",10.6,10.62,10.06,10.18,1140500.0],["2023-04-03",10.28,10.35,9.901,10.26,165400.0],["2023-04-04",10.37,10.48,10.03,10.15,43400.0],["2023-04-05",10.15,10.15,9.88,10.0,35800.0],["2023-04-06",10.08,10.47,10.0,10.37,63600.0],["2023-04-10",10.27,10.425,10.2,10.33,48400.0],["2023-04-11",10.33,10.43,10.12,10.22,33300.0],["2023-04-12",10.3,10.4,10.25,10.33,51700.0],["2023-04-13",10.31,10.48,10.23,10.38,30900.0],["2023-04-14",10.35,10.38,10.22,10.31,44500.0],["2023-04-17",10.28,11.55,10.21,11.4,848400.0],["2023-04-18",11.45,11.52,11.19,11.4,278600.0],["2023-04-19",11.4,11.697,11.31,11.43,149700.0],["2023-04-20",11.4,11.526,11.25,11.33,70200.0],["2023-04-21",11.45,11.45,11.14,11.19,67900.0],["2023-04-24",11.17,11.36,11.0,11.2,72300.0],["2023-04-25",11.26,11.44,11.0,11.0,58500.0],["2023-04-26",11.04,11.25,11.0,11.03,59900.0],["2023-04-27",11.0,11.11,10.62,10.73,125200.0],["2023-04-28",10.67,10.75,10.55,10.69,67400.0],["2023-05-01",11.31,11.9,11.264,11.62,524800.0],["2023-05-02",11.88,11.9,11.415,11.62,281700.0],["2023-05-03",11.65,11.7,11.43,11.54,131700.0],["2023-05-04",11.53,11.588,11.11,11.27,88600.0],["2023-05-05",11.41,11.6,11.3,11.36,109200.0],["2023-05-08",11.64,11.64,11.31,11.33,91200.0],["2023-05-09",11.31,11.36,11.25,11.28,89000.0],["2023-05-10",11.3,11.45,11.05,11.38,87600.0],["2023-05-11",11.43,11.5,11.311,11.5,84500.0],["2023-05-12",11.5,11.54,11.36,11.44,77800.0],["2023-05-15",11.53,11.71,11.39,11.61,181300.0],["2023-05-16",11.55,11.565,11.023,11.28,141800.0],["2023-05-17",11.22,11.65,11.2,11.48,72800.0],["2023-05-18",11.39,11.7,11.29,11.37,64200.0],["2023-05-19",11.28,11.49,11.0,11.2,77500.0],["2023-05-22",11.25,11.35,10.83,10.97,86600.0],["2023-05-23",10.99,11.22,10.76,11.01,133900.0],["2023-05-24",11.79,12.574,10.5,10.76,190700.0],["2023-05-25",10.75,10.95,10.59,10.78,80100.0],["2023-05-26",10.74,10.886,10.68,10.72,60400.0],["2023-05-30",10.72,10.81,10.36,10.41,92700.0],["2023-05-31",10.31,10.39,10.05,10.06,141500.0],["2023-06-01",10.04,10.43,10.04,10.4,115000.0],["2023-06-02",10.54,11.05,10.41,10.82,142500.0],["2023-06-05",10.92,10.92,10.75,10.77,39300.0],["2023-06-06",10.79,10.95,10.78,10.86,97600.0],["2023-06-07",10.9,11.04,10.75,10.9,66200.0],["2023-06-08",10.81,11.038,10.81,10.88,47900.0],["2023-06-09",10.88,11.02,10.86,10.92,88800.0],["2023-06-12",10.88,10.89,10.79,10.82,52200.0],["2023-06-13",10.8,10.82,10.712,10.75,93700.0],["2023-06-14",10.71,10.75,10.536,10.66,70500.0],["2023-06-15",10.7,10.84,10.59,10.67,79500.0],["2023-06-16",10.67,10.69,10.5,10.55,56900.0],["2023-06-20",10.5,10.79,10.47,10.77,214500.0],["2023-06-21",10.79,11.54,10.79,11.5,220200.0],["2023-06-22",11.4,11.4,11.2,11.22,68400.0],["2023-06-23",11.2,11.84,11.0,11.78,152400.0],["2023-06-26",11.79,12.11,11.47,11.49,668700.0],["2023-06-27",11.52,11.68,11.43,11.53,70300.0],["2023-06-28",11.61,11.66,11.4,11.54,48700.0],["2023-06-29",11.58,11.87,11.52,11.66,76500.0],["2023-06-30",11.68,11.95,11.59,11.59,181300.0],["2023-07-03",11.84,12.39,11.84,12.25,181900.0],["2023-07-05",12.25,12.45,12.01,12.24,135200.0],["2023-07-06",12.24,12.251,11.68,11.76,83800.0],["2023-07-07",11.88,12.25,11.84,12.18,169900.0],["2023-07-10",12.22,13.21,12.13,13.18,403200.0],["2023-07-11",13.2,13.76,13.12,13.66,324100.0],["2023-07-12",13.75,14.09,13.51,13.66,209200.0],["2023-07-13",13.7,13.82,13.4,13.73,193700.0],["2023-07-14",13.88,13.921,13.13,13.27,143900.0],["2023-07-17",13.31,13.55,13.23,13.49,137000.0],["2023-07-18",13.63,14.18,13.6,13.97,214600.0],["2023-07-19",14.04,14.085,13.84,14.0,95200.0],["2023-07-20",13.86,14.0,13.61,13.85,134800.0],["2023-07-21",13.88,14.19,13.84,14.01,132900.0],["2023-07-24",14.11,14.4,13.98,14.04,157100.0],["2023-07-25",14.14,14.19,13.85,13.96,80700.0],["2023-07-26",14.12,14.12,13.76,14.0,88300.0],["2023-07-27",13.89,13.89,13.51,13.56,110900.0],["2023-07-28",13.53,13.78,13.23,13.74,165700.0],["2023-07-31",14.02,14.25,13.61,14.13,137500.0],["2023-08-01",14.31,14.325,13.99,14.11,98000.0],["2023-08-02",14.09,14.09,13.79,13.93,71400.0],["2023-08-03",13.95,14.11,13.76,13.83,67500.0],["2023-08-04",13.83,14.04,13.59,13.6,82500.0],["2023-08-07",13.65,13.877,13.61,13.76,92800.0],["2023-08-08",13.73,14.09,13.46,14.09,150700.0],["2023-08-09",14.08,14.08,13.621,13.66,69800.0],["2023-08-10",13.72,13.84,13.53,13.7,75300.0],["2023-08-11",13.62,13.85,13.56,13.77,68900.0],["2023-08-14",13.65,14.0,13.31,13.84,178900.0],["2023-08-15",13.85,14.03,13.75,13.97,138900.0],["2023-08-16",13.88,14.1,13.75,13.78,118800.0],["2023-08-17",13.74,13.8,13.305,13.4,142300.0],["2023-08-18",13.71,14.89,13.71,14.42,525200.0],["2023-08-21",14.07,14.4,13.71,14.23,224000.0],["2023-08-22",14.26,14.63,14.2,14.31,157700.0],["2023-08-23",14.3,14.58,14.22,14.53,91300.0],["2023-08-24",14.57,14.75,14.26,14.29,91200.0],["2023-08-25",14.48,14.48,14.0,14.09,122500.0],["2023-08-28",14.05,14.35,14.02,14.3,133100.0],["2023-08-29",14.0,14.261,13.9,14.21,213100.0],["2023-08-30",14.29,14.49,14.06,14.28,98700.0],["2023-08-31",14.24,14.4,14.06,14.07,94800.0],["2023-09-01",14.09,14.25,13.81,13.88,110600.0],["2023-09-05",13.94,14.19,13.87,14.09,165900.0],["2023-09-06",14.1,14.23,13.82,13.92,111500.0],["2023-09-07",13.8,14.115,13.68,13.97,126400.0],["2023-09-08",13.95,14.01,13.6,13.6,100700.0],["2023-09-11",13.66,13.86,13.55,13.82,100400.0],["2023-09-12",13.86,14.18,13.8,14.07,100500.0],["2023-09-13",14.1,14.105,13.69,13.9,111000.0],["2023-09-14",14.02,14.176,13.94,14.11,71600.0],["2023-09-15",14.14,14.155,13.7,13.91,69200.0],["2023-09-18",14.0,14.46,13.85,14.35,123100.0],["2023-09-19",14.45,14.609,14.19,14.52,190300.0],["2023-09-20",14.58,14.75,14.21,14.42,97900.0],["2023-09-21",14.32,14.41,14.03,14.23,78200.0],["2023-09-22",14.2,14.284,14.01,14.06,65600.0],["2023-09-25",14.03,14.07,13.76,13.8,80200.0],["2023-09-26",13.76,13.97,13.5,13.53,114200.0],["2023-09-27",13.54,14.0,13.535,13.86,102400.0],["2023-09-28",13.85,14.09,13.68,13.73,67100.0],["2023-09-29",13.73,13.78,13.112,13.34,139800.0],["2023-10-02",13.42,13.75,13.42,13.58,132000.0],["2023-10-03",13.52,13.66,13.01,13.08,93700.0],["2023-10-04",13.13,13.13,12.8,12.9,98900.0],["2023-10-05",12.83,12.83,12.15,12.45,212200.0],["2023-10-06",12.38,12.77,12.31,12.61,95000.0],["2023-10-09",12.4,12.6,12.4,12.54,83400.0],["2023-10-10",12.52,12.92,12.4,12.77,87100.0],["2023-10-11",12.84,12.87,12.65,12.85,46300.0],["2023-10-12",12.85,12.85,12.42,12.49,85300.0],["2023-10-13",12.52,12.595,11.95,12.1,115200.0],["2023-10-16",12.1,12.468,11.63,12.03,323900.0],["2023-10-17",11.81,12.31,11.7,11.87,163400.0],["2023-10-18",11.77,11.78,11.51,11.54,149300.0],["2023-10-19",11.5,11.6,11.2,11.23,137400.0],["2023-10-20",11.22,11.23,11.0,11.11,102200.0],["2023-10-23",11.0,11.21,10.83,11.05,107600.0],["2023-10-24",11.07,11.43,11.06,11.19,89500.0],["2023-10-25",11.1,11.55,11.06,11.26,112700.0],["2023-10-26",11.18,11.37,10.86,11.01,78500.0],["2023-10-27",11.06,11.17,10.83,11.0,65600.0],["2023-10-30",10.99,11.037,10.68,10.82,102200.0],["2023-10-31",10.69,10.8,10.6,10.66,67800.0],["2023-11-01",10.72,11.04,10.59,10.94,96300.0],["2023-11-02",11.0,11.27,11.0,11.25,70200.0],["2023-11-03",11.31,11.55,11.23,11.32,67800.0],["2023-11-06",11.3,11.39,11.13,11.21,53800.0],["2023-11-07",11.14,11.58,11.103,11.46,84500.0],["2023-11-08",11.42,11.497,11.29,11.43,69400.0],["2023-11-09",11.48,11.52,11.25,11.39,52000.0],["2023-11-10",11.38,11.768,11.29,11.7,78000.0],["2023-11-13",11.7,11.745,11.56,11.66,43700.0],["2023-11-14",11.92,11.92,11.666,11.82,93300.0],["2023-11-15",11.76,12.11,11.535,12.05,101500.0],["2023-11-16",11.0,11.5,10.57,11.4,277200.0],["2023-11-17",11.48,11.906,11.4,11.81,85100.0],["2023-11-20",13.56,13.69,12.99,13.06,273200.0],["2023-11-21",12.82,13.165,12.44,12.69,127000.0],["2023-11-22",12.73,13.05,12.66,12.7,54300.0],["2023-11-24",12.7,13.586,12.7,13.47,161500.0],["2023-11-27",13.59,15.4,13.59,15.02,497700.0],["2023-11-28",15.07,15.22,14.742,14.99,161000.0],["2023-11-29",15.05,15.05,14.64,15.01,102500.0],["2023-11-30",15.12,15.12,14.61,14.74,88500.0],["2023-12-01",14.7,14.96,14.61,14.9,92200.0],["2023-12-04",14.9,15.05,14.605,14.65,115100.0],["2023-12-05",14.6,15.055,14.558,14.98,101800.0],["2023-12-06",14.92,15.033,14.42,14.55,68000.0],["2023-12-07",14.47,14.71,14.26,14.49,56100.0],["2023-12-08",14.49,14.6,14.37,14.45,44400.0],["2023-12-11",14.38,14.58,14.21,14.26,51000.0],["2023-12-12",14.3,14.86,14.12,14.69,90000.0],["2023-12-13",14.58,15.19,14.54,15.17,106500.0],["2023-12-14",15.2,15.74,14.98,15.63,201500.0],["2023-12-15",15.7,16.0,15.51,15.88,153500.0],["2023-12-18",15.79,16.57,15.7,16.23,317300.0],["2023-12-19",16.49,16.605,16.115,16.42,200400.0],["2023-12-20",16.45,16.45,15.785,15.84,142200.0],["2023-12-21",16.05,16.47,16.0,16.4,105200.0],["2023-12-22",16.4,16.9,16.275,16.63,133600.0],["2023-12-26",16.63,16.694,16.3,16.51,93100.0],["2023-12-27",16.52,16.665,16.2,16.22,77100.0],["2023-12-28",16.23,16.296,15.89,16.17,60200.0],["2023-12-29",16.28,16.28,16.0,16.06,74400.0],["2024-01-02",16.1,16.175,15.79,15.85,73200.0],["2024-01-03",15.72,16.07,15.5,15.89,72300.0],["2024-01-04",15.8,16.18,15.45,15.69,69300.0],["2024-01-05",15.55,16.11,15.53,15.79,95600.0],["2024-01-08",15.78,16.07,15.7,15.75,236500.0],["2024-01-09",15.81,16.67,15.45,15.52,257300.0],["2024-01-10",15.5,16.32,15.5,16.1,115300.0],["2024-01-11",16.06,16.49,16.0,16.36,87100.0],["2024-01-12",16.5,16.53,16.35,16.48,91600.0],["2024-01-16",16.4,16.4,15.95,16.21,123300.0],["2024-01-17",16.07,16.33,15.99,16.3,54600.0],["2024-01-18",16.31,16.31,15.82,16.25,112000.0],["2024-01-19",16.36,16.398,15.71,15.97,98500.0],["2024-01-22",16.04,16.36,15.79,15.8,104100.0],["2024-01-23",15.86,15.98,15.51,15.78,182300.0],["2024-01-24",15.89,15.95,15.15,15.21,128700.0],["2024-01-25",15.56,15.84,15.49,15.65,109100.0],["2024-01-26",15.65,15.89,15.33,15.88,94100.0],["2024-01-29",15.66,15.99,15.56,15.91,120300.0],["2024-01-30",15.87,16.08,15.695,16.02,103600.0],["2024-01-31",16.0,16.171,15.72,15.75,139400.0],["2024-02-01",15.83,16.2,15.73,16.12,100000.0],["2024-02-02",16.12,16.598,16.02,16.46,124800.0],["2024-02-05",16.46,16.46,15.94,16.25,144100.0],["2024-02-06",16.71,17.57,16.6,17.21,496400.0],["2024-02-07",17.15,17.24,16.8,16.81,185100.0],["2024-02-08",16.85,17.0,16.25,16.32,179300.0],["2024-02-09",16.29,16.449,16.05,16.4,93100.0],["2024-02-12",16.42,16.79,16.19,16.3,225500.0],["2024-02-13",15.74,15.74,14.95,15.04,316500.0],["2024-02-14",15.19,15.366,14.86,15.07,153900.0],["2024-02-15",15.1,15.4,15.0,15.13,98800.0],["2024-02-16",15.09,15.21,14.85,14.9,116000.0],["2024-02-20",14.73,14.88,14.49,14.8,150600.0],["2024-02-21",14.76,14.76,14.51,14.72,80100.0],["2024-02-22",14.78,14.81,14.39,14.4,195300.0],["2024-02-23",14.49,14.885,14.43,14.78,127000.0],["2024-02-26",14.88,14.93,14.705,14.81,86800.0],["2024-02-27",14.97,15.09,14.57,14.58,100100.0],["2024-02-28",14.5,14.75,14.49,14.58,103800.0],["2024-02-29",14.57,14.62,14.35,14.52,133900.0],["2024-03-01",14.57,14.91,14.535,14.68,122900.0],["2024-03-04",14.75,15.07,14.21,14.24,125500.0],["2024-03-05",14.16,14.54,14.16,14.46,90100.0],["2024-03-06",14.65,14.92,14.56,14.69,101700.0],["2024-03-07",14.7,14.815,14.42,14.51,80700.0],["2024-03-08",14.64,14.64,14.16,14.35,49100.0],["2024-03-11",14.26,14.26,13.74,13.99,132300.0],["2024-03-12",13.99,14.19,13.88,14.12,90800.0],["2024-03-13",14.1,14.58,14.08,14.52,179100.0],["2024-03-14",14.49,15.05,14.41,14.86,273800.0],["2024-03-15",14.86,15.21,14.7,14.78,152200.0],["2024-03-18",14.83,15.15,14.73,15.09,93100.0],["2024-03-19",15.05,15.38,14.89,15.02,120800.0],["2024-03-20",15.0,15.8,14.75,15.69,216500.0],["2024-03-21",16.15,16.2,14.852,15.72,380000.0],["2024-03-22",15.62,16.4,15.517,16.15,241700.0],["2024-03-25",16.15,16.235,15.965,16.04,173500.0],["2024-03-26",16.2,16.362,16.0,16.04,96500.0],["2024-03-27",16.2,16.265,15.945,16.19,121700.0],["2024-03-28",16.26,17.3,16.24,16.8,442800.0],["2024-04-01",16.95,17.22,16.7,16.86,178600.0],["2024-04-02",16.86,17.07,16.735,16.79,133200.0],["2024-04-03",16.74,17.465,16.74,17.36,198300.0],["2024-04-04",17.45,17.5,16.98,17.09,129100.0],["2024-04-05",17.09,17.64,16.84,17.41,122300.0],["2024-04-08",17.5,17.85,17.43,17.61,157800.0],["2024-04-09",17.59,17.78,16.99,17.1,93600.0],["2024-04-10",16.75,17.045,16.3,16.93,166400.0],["2024-04-11",16.97,17.04,16.75,16.92,71600.0],["2024-04-12",16.93,16.93,16.649,16.83,119300.0],["2024-04-15",16.79,16.895,16.37,16.45,158900.0],["2024-04-16",16.38,16.76,16.202,16.7,166200.0],["2024-04-17",16.75,16.903,16.372,16.4,95400.0],["2024-04-18",16.46,16.59,16.26,16.35,91000.0],["2024-04-19",16.36,16.57,16.26,16.38,103400.0],["2024-04-22",16.37,16.86,16.3,16.83,102700.0],["2024-04-23",16.81,17.24,16.785,16.98,149300.0],["2024-04-24",17.06,17.08,16.49,16.61,145500.0],["2024-04-25",16.44,16.59,16.26,16.5,49100.0],["2024-04-26",16.59,16.8,16.54,16.8,56700.0],["2024-04-29",16.79,16.98,16.76,16.92,144000.0],["2024-04-30",16.86,17.08,16.86,16.94,114700.0],["2024-05-01",16.97,17.2,16.57,17.0,115900.0],["2024-05-02",16.95,17.52,16.772,17.15,120600.0],["2024-05-03",17.39,17.68,17.21,17.32,162000.0],["2024-05-06",17.5,17.91,17.35,17.59,159800.0],["2024-05-07",17.69,18.2,17.585,17.75,199200.0],["2024-05-08",17.72,17.96,17.55,17.84,129400.0],["2024-05-09",17.83,18.126,17.76,18.09,113000.0],["2024-05-10",18.25,18.25,17.88,17.89,111100.0],["2024-05-13",17.97,18.055,17.81,17.93,171300.0],["2024-05-14",17.93,18.42,17.9,17.98,275400.0],["2024-05-15",18.25,18.61,18.02,18.05,176700.0],["2024-05-16",18.0,18.13,17.7,17.99,66800.0],["2024-05-17",18.07,18.43,18.01,18.38,92900.0],["2024-05-20",18.34,18.89,18.34,18.8,152400.0],["2024-05-21",18.72,18.861,18.42,18.67,201300.0],["2024-05-22",18.51,18.733,17.987,18.26,409700.0],["2024-05-23",18.46,18.46,17.36,17.46,210600.0],["2024-05-24",17.45,18.14,17.45,17.9,103700.0],["2024-05-28",18.0,18.643,18.0,18.51,183900.0],["2024-05-29",18.33,18.81,18.295,18.46,190200.0],["2024-05-30",18.48,18.85,18.46,18.66,196900.0],["2024-05-31",18.64,18.65,18.146,18.34,269800.0],["2024-06-03",18.49,18.74,18.15,18.3,149600.0],["2024-06-04",18.3,18.41,17.46,17.68,256900.0],["2024-06-05",17.95,18.11,17.71,18.11,167300.0],["2024-06-06",18.06,18.12,17.76,17.8,92200.0],["2024-06-07",17.6,17.651,17.1,17.24,105800.0],["2024-06-10",17.14,17.49,16.83,17.44,129500.0],["2024-06-11",17.52,17.55,17.182,17.4,77800.0],["2024-06-12",17.61,17.634,17.3,17.32,59000.0],["2024-06-13",17.32,17.56,17.2,17.36,148600.0],["2024-06-14",17.2,17.449,17.1,17.4,68000.0],["2024-06-17",17.42,17.57,17.199,17.31,68600.0],["2024-06-18",17.3,17.405,17.06,17.28,135300.0],["2024-06-20",17.31,17.35,16.78,16.99,138000.0],["2024-06-21",17.06,17.83,16.85,17.63,466300.0],["2024-06-24",17.67,18.25,17.19,17.34,284900.0],["2024-06-25",17.28,17.34,17.09,17.24,77900.0],["2024-06-26",17.11,17.22,16.59,16.69,93400.0],["2024-06-27",16.64,17.0,16.57,16.76,163200.0],["2024-06-28",16.78,16.879,16.55,16.64,85300.0],["2024-07-01",16.53,16.63,16.35,16.57,135400.0],["2024-07-02",16.6,16.61,16.207,16.55,86200.0],["2024-07-03",16.53,16.83,16.4,16.75,83200.0],["2024-07-05",16.8,16.84,16.51,16.78,163300.0],["2024-07-08",16.89,17.11,16.63,16.91,79000.0],["2024-07-09",16.92,17.37,16.735,17.21,269600.0],["2024-07-10",17.22,17.48,17.15,17.46,171400.0],["2024-07-11",17.63,17.79,17.42,17.55,65200.0],["2024-07-12",17.57,17.68,17.251,17.35,63000.0],["2024-07-15",17.35,17.74,17.04,17.09,124900.0],["2024-07-16",17.14,17.4,16.985,17.3,70800.0],["2024-07-17",17.21,17.21,16.66,16.87,96100.0],["2024-07-18",16.8,17.105,16.67,17.05,114300.0],["2024-07-19",17.0,17.24,16.74,16.86,66000.0],["2024-07-22",16.85,17.26,16.85,17.01,105900.0],["2024-07-23",17.0,17.582,16.792,17.34,147400.0],["2024-07-24",17.37,17.37,16.77,16.84,177600.0],["2024-07-25",16.93,16.93,16.17,16.41,102800.0],["2024-07-26",16.56,16.65,16.12,16.25,114300.0],["2024-07-29",16.25,16.36,16.03,16.27,122300.0],["2024-07-30",16.28,16.29,15.715,15.83,126800.0],["2024-07-31",15.9,16.13,15.68,15.88,97700.0],["2024-08-01",15.91,16.49,15.66,15.94,238900.0],["2024-08-02",15.9,16.03,15.02,15.15,238900.0],["2024-08-05",14.58,14.73,13.965,14.46,208800.0],["2024-08-06",14.57,14.62,14.09,14.15,215500.0],["2024-08-07",14.24,14.6,14.02,14.1,337000.0],["2024-08-08",14.13,14.98,14.13,14.95,120400.0],["2024-08-09",14.99,15.284,14.9,15.26,271100.0],["2024-08-12",15.21,15.63,15.16,15.22,82500.0],["2024-08-13",15.3,15.49,15.1,15.45,79000.0],["2024-08-14",15.48,15.73,15.4,15.57,62500.0],["2024-08-15",15.7,16.06,15.61,15.97,110300.0],["2024-08-16",16.04,16.27,15.97,16.09,103500.0],["2024-08-19",16.15,16.44,15.95,16.38,133400.0],["2024-08-20",16.42,16.7,15.945,15.99,125400.0],["2024-08-21",16.01,16.01,15.57,15.78,172700.0],["2024-08-22",14.53,15.3,14.0,15.11,477100.0],["2024-08-23",15.11,15.39,14.98,15.35,167700.0],["2024-08-26",15.41,15.47,15.11,15.15,127700.0],["2024-08-27",15.14,15.239,14.96,14.99,98900.0],["2024-08-28",15.0,15.04,14.9,14.97,88600.0],["2024-08-29",15.01,15.35,15.0,15.27,118000.0],["2024-08-30",15.3,15.7,15.02,15.06,352300.0],["2024-09-03",14.61,14.78,14.12,14.34,575900.0],["2024-09-04",14.22,14.62,14.13,14.56,274000.0],["2024-09-05",14.52,14.78,14.434,14.75,165200.0],["2024-09-06",14.75,14.88,14.64,14.8,187200.0],["2024-09-09",14.74,14.942,14.69,14.78,157300.0],["2024-09-10",14.88,14.9,14.735,14.81,152000.0],["2024-09-11",14.82,15.9,14.795,15.86,198200.0],["2024-09-12",15.95,16.83,15.86,16.65,219600.0],["2024-09-13",16.75,17.09,16.531,17.07,87400.0],["2024-09-16",17.05,17.43,17.012,17.27,86800.0],["2024-09-17",17.36,17.36,17.038,17.27,135400.0],["2024-09-18",17.29,17.47,17.13,17.24,146500.0],["2024-09-19",17.51,18.08,17.5,17.74,144200.0],["2024-09-20",17.86,17.89,17.46,17.83,166500.0],["2024-09-23",17.95,17.95,17.32,17.41,115200.0],["2024-09-24",17.57,17.84,17.345,17.81,108100.0],["2024-09-25",17.81,17.88,17.59,17.61,72900.0],["2024-09-26",17.83,18.45,17.83,18.26,175300.0],["2024-09-27",18.39,18.39,17.96,17.99,88800.0],["2024-09-30",17.87,17.87,17.15,17.46,196600.0],["2024-10-01",17.38,17.6,17.12,17.47,106600.0],["2024-10-02",17.49,17.62,17.336,17.52,53900.0],["2024-10-03",17.38,17.54,17.14,17.33,115500.0],["2024-10-04",17.54,17.84,17.38,17.74,57900.0],["2024-10-07",17.7,17.725,17.33,17.55,87600.0],["2024-10-08",17.48,17.5,17.15,17.41,101700.0],["2024-10-09",17.44,18.0,17.39,17.97,96300.0],["2024-10-10",18.03,18.86,18.0,18.84,137800.0],["2024-10-11",18.89,19.31,18.81,18.88,164900.0],["2024-10-14",18.9,18.952,18.617,18.68,86400.0],["2024-10-15",18.6,18.67,18.13,18.28,72900.0],["2024-10-16",18.45,18.52,18.06,18.19,67500.0],["2024-10-17",18.18,18.425,18.077,18.17,39200.0],["2024-10-18",18.32,18.57,18.27,18.42,99200.0],["2024-10-21",18.5,18.5,17.84,17.98,108200.0],["2024-10-22",17.92,18.04,17.5,17.62,108300.0],["2024-10-23",17.6,17.728,17.43,17.5,114700.0],["2024-10-24",17.55,18.25,17.54,18.25,71300.0],["2024-10-25",18.34,18.76,18.235,18.74,73200.0],["2024-10-28",18.75,19.05,18.7,18.98,76200.0],["2024-10-29",18.96,19.22,18.75,18.75,64500.0],["2024-10-30",18.73,18.995,18.51,18.86,48000.0],["2024-10-31",18.74,19.1,18.67,18.89,96500.0],["2024-11-01",18.94,19.31,18.34,18.38,252900.0],["2024-11-04",18.4,19.13,18.4,18.78,104800.0],["2024-11-05",18.81,19.12,18.68,19.1,126900.0],["2024-11-06",19.37,19.95,18.971,19.09,252000.0],["2024-11-07",19.14,19.66,19.12,19.2,203700.0],["2024-11-08",19.15,19.15,18.82,18.9,101200.0],["2024-11-11",18.95,19.234,18.73,18.85,135400.0],["2024-11-12",18.77,19.27,18.69,19.14,145100.0],["2024-11-13",19.07,19.25,18.81,18.94,103300.0],["2024-11-14",18.94,19.71,18.87,19.49,193800.0],["2024-11-15",19.6,19.61,18.775,18.81,116200.0],["2024-11-18",18.72,19.34,18.62,19.04,250300.0],["2024-11-19",18.86,19.98,18.594,19.71,436700.0],["2024-11-20",19.71,19.88,19.06,19.4,235200.0],["2024-11-21",18.77,18.955,17.67,17.99,444600.0],["2024-11-22",17.84,19.02,17.78,18.75,208400.0],["2024-11-25",18.91,19.06,18.57,18.72,251500.0],["2024-11-26",18.67,18.98,18.57,18.96,199400.0],["2024-11-27",19.05,19.125,18.485,18.52,97600.0],["2024-11-29",18.58,18.96,18.55,18.9,97600.0],["2024-12-02",18.74,18.87,18.43,18.43,146200.0],["2024-12-03",18.39,18.85,18.355,18.82,186300.0],["2024-12-04",18.72,18.9,18.555,18.76,129600.0],["2024-12-05",18.76,19.81,18.76,19.75,267400.0],["2024-12-06",19.76,19.82,19.42,19.67,147000.0],["2024-12-09",19.89,20.255,19.57,19.75,208200.0],["2024-12-10",19.79,19.916,19.36,19.82,146600.0],["2024-12-11",19.89,20.5,19.715,20.29,315400.0],["2024-12-12",20.24,20.432,19.92,20.22,236000.0],["2024-12-13",20.35,20.4,19.855,20.33,221200.0],["2024-12-16",20.4,20.79,20.24,20.67,179700.0],["2024-12-17",20.37,20.65,19.99,20.32,192400.0],["2024-12-18",20.41,20.46,18.85,18.85,219100.0],["2024-12-19",19.05,19.36,18.615,18.64,120400.0],["2024-12-20",18.43,19.16,18.41,18.88,235100.0],["2024-12-23",18.91,19.24,18.9,18.9,132600.0],["2024-12-24",19.04,19.148,18.91,18.99,62500.0],["2024-12-26",18.98,19.106,18.83,19.02,101600.0],["2024-12-27",18.98,19.2,18.88,18.89,134900.0],["2024-12-30",18.76,18.94,18.641,18.78,114700.0],["2024-12-31",18.77,19.07,18.61,18.66,144000.0],["2025-01-02",18.75,20.061,18.75,19.26,209600.0],["2025-01-03",19.25,19.34,18.86,19.12,112300.0],["2025-01-06",19.3,19.875,19.24,19.78,190000.0],["2025-01-07",19.91,20.0,19.34,19.38,112300.0],["2025-01-08",19.36,19.55,18.945,19.35,164000.0],["2025-01-10",19.2,19.28,18.44,18.82,136700.0],["2025-01-13",18.4,18.82,18.19,18.61,97800.0],["2025-01-14",18.68,19.18,18.652,19.12,112300.0],["2025-01-15",19.43,19.46,19.21,19.32,74400.0],["2025-01-16",19.3,19.3,18.42,18.54,134900.0],["2025-01-17",18.63,18.9,18.31,18.33,195700.0],["2025-01-21",18.41,19.98,18.373,19.89,218100.0],["2025-01-22",19.96,20.18,19.615,20.0,123400.0],["2025-01-23",19.99,20.005,19.73,19.8,61000.0],["2025-01-24",19.71,19.99,19.6,19.71,96300.0],["2025-01-27",19.37,19.79,19.195,19.62,167600.0],["2025-01-28",19.75,19.8,18.965,19.5,108700.0],["2025-01-29",19.39,19.91,19.36,19.9,105000.0],["2025-01-30",20.17,20.17,19.57,19.95,119800.0],["2025-01-31",19.99,20.14,19.28,19.57,95800.0],["2025-02-03",19.2,19.787,19.15,19.74,105100.0],["2025-02-04",19.73,19.905,19.455,19.54,63200.0],["2025-02-05",19.42,19.668,19.0,19.1,111400.0],["2025-02-06",19.15,19.79,19.023,19.79,50100.0],["2025-02-07",19.79,19.99,19.34,19.46,124300.0],["2025-02-10",19.59,19.78,19.345,19.62,79600.0],["2025-02-11",19.55,19.71,18.9,18.96,117000.0],["2025-02-12",18.85,19.11,18.83,18.93,78400.0],["2025-02-13",18.93,19.211,18.685,19.0,105000.0],["2025-02-14",19.13,19.501,18.73,18.81,98200.0],["2025-02-18",18.81,19.52,18.62,19.47,112500.0],["2025-02-19",19.49,19.85,19.25,19.57,74700.0],["2025-02-20",19.62,19.62,19.03,19.51,103500.0],["2025-02-21",19.56,19.91,18.63,18.67,110400.0],["2025-02-24",18.64,18.89,18.5,18.53,109400.0],["2025-02-25",18.41,19.24,18.0,18.67,146000.0],["2025-02-26",18.7,19.17,18.38,18.52,87400.0],["2025-02-27",18.5,18.5,17.85,17.99,93100.0],["2025-02-28",17.94,18.35,17.905,18.3,144200.0],["2025-03-03",18.5,18.83,18.001,18.09,204000.0],["2025-03-04",17.98,17.98,17.105,17.6,97800.0],["2025-03-05",17.66,18.37,17.55,18.27,103700.0],["2025-03-06",18.14,18.49,17.875,17.93,62000.0],["2025-03-07",17.87,18.17,17.602,18.03,96800.0],["2025-03-10",17.65,17.82,17.07,17.5,174800.0],["2025-03-11",17.57,18.08,17.2,17.93,127800.0],["2025-03-12",18.1,18.41,18.003,18.3,1116700.0],["2025-03-13",18.28,18.781,17.89,17.93,167500.0],["2025-03-14",18.54,18.728,17.885,18.38,5880500.0],["2025-03-17",18.33,19.86,18.322,19.35,241000.0],["2025-03-18",19.35,19.475,19.03,19.28,145100.0],["2025-03-19",18.48,18.84,17.332,17.92,701600.0],["2025-03-20",17.73,18.19,17.55,17.68,316200.0],["2025-03-21",17.55,18.27,17.39,18.1,283900.0],["2025-03-24",18.18,18.74,18.025,18.4,189800.0],["2025-03-25",18.66,19.392,18.4,19.04,256900.0],["2025-03-26",19.17,19.294,18.7,18.79,84100.0],["2025-03-27",18.76,19.067,18.58,18.81,96300.0],["2025-03-28",18.81,18.81,18.03,18.22,121400.0],["2025-03-31",18.01,18.35,17.71,18.3,180300.0],["2025-04-01",18.38,18.92,18.12,18.72,130200.0],["2025-04-02",18.54,18.92,18.385,18.73,67900.0],["2025-04-03",17.91,18.26,17.905,18.06,131300.0],["2025-04-04",17.42,17.52,16.62,17.46,298400.0],["2025-04-07",16.55,17.545,15.732,16.3,411000.0],["2025-04-08",16.89,17.2,15.56,15.97,365400.0],["2025-04-09",15.78,17.525,15.01,17.4,276700.0],["2025-04-10",17.05,17.43,16.34,16.74,156200.0],["2025-04-11",16.81,17.66,16.62,17.35,109500.0],["2025-04-14",17.67,18.815,17.52,18.15,128300.0],["2025-04-15",18.21,18.45,17.718,18.08,91500.0],["2025-04-16",17.91,18.429,17.91,18.28,144900.0],["2025-04-17",18.34,18.5,18.035,18.23,115100.0],["2025-04-21",18.13,18.23,17.77,18.0,67800.0],["2025-04-22",18.16,18.59,18.02,18.33,148600.0],["2025-04-23",18.69,19.17,18.58,18.73,74100.0],["2025-04-24",18.75,19.35,18.75,19.16,76400.0],["2025-04-25",19.01,19.54,18.94,19.34,68500.0],["2025-04-28",19.98,19.99,19.505,19.85,133900.0],["2025-04-29",19.71,19.82,19.41,19.48,114000.0],["2025-04-30",19.21,19.89,18.8,19.45,77000.0],["2025-05-01",19.49,19.59,18.985,19.21,59900.0],["2025-05-02",19.47,19.841,19.273,19.52,76100.0],["2025-05-05",19.38,19.57,19.15,19.35,106900.0],["2025-05-06",19.19,19.82,19.04,19.82,141000.0],["2025-05-07",19.87,20.34,19.7,20.05,134100.0],["2025-05-08",20.2,20.59,19.96,20.31,142200.0],["2025-05-09",20.25,21.0,20.08,20.95,325400.0],["2025-05-12",21.65,21.785,20.5,21.18,228800.0],["2025-05-13",21.25,22.125,21.145,21.87,219800.0],["2025-05-14",21.87,22.0,21.71,21.78,102900.0],["2025-05-15",21.67,21.92,21.3,21.51,97000.0],["2025-05-16",21.51,21.61,20.77,21.46,215400.0],["2025-05-19",21.36,22.1,21.32,21.92,275300.0],["2025-05-20",21.75,22.09,21.72,21.84,130000.0],["2025-05-21",21.64,21.86,21.3,21.36,130000.0],["2025-05-22",21.7,21.795,21.41,21.74,215100.0],["2025-05-23",20.45,21.645,19.69,21.19,260400.0],["2025-05-27",21.3,21.3,20.78,20.93,129500.0],["2025-05-28",20.84,21.17,20.605,20.98,152900.0],["2025-05-29",21.16,21.46,20.67,20.7,95600.0],["2025-05-30",20.65,20.74,20.4,20.6,220500.0],["2025-06-02",20.66,20.88,20.32,20.54,139000.0],["2025-06-03",20.49,20.74,20.17,20.6,114500.0],["2025-06-04",20.62,20.62,20.21,20.29,154900.0],["2025-06-05",20.46,20.46,20.06,20.27,112400.0],["2025-06-06",20.29,20.72,20.03,20.48,118900.0],["2025-06-09",20.63,20.63,20.15,20.17,150900.0],["2025-06-10",20.2,20.445,20.13,20.34,100000.0],["2025-06-11",20.31,20.636,19.98,20.01,120900.0],["2025-06-12",19.92,20.08,19.817,19.99,57000.0],["2025-06-13",19.79,19.99,19.58,19.66,89100.0],["2025-06-16",19.72,20.0,19.4,19.44,99000.0],["2025-06-17",19.2,19.39,19.1,19.25,101200.0],["2025-06-18",19.35,19.813,19.29,19.74,125100.0],["2025-06-20",19.98,20.28,19.59,19.75,195100.0],["2025-06-23",19.73,19.845,19.49,19.67,97800.0],["2025-06-24",19.84,20.11,19.685,19.83,97000.0],["2025-06-25",19.84,20.14,19.378,19.82,158800.0],["2025-06-26",19.99,20.297,19.745,20.08,109500.0],["2025-06-27",20.08,20.48,20.03,20.3,68300.0],["2025-06-30",20.38,20.498,20.1,20.26,92700.0],["2025-07-01",20.26,20.54,19.816,20.17,127900.0],["2025-07-02",20.34,20.67,20.19,20.47,96200.0],["2025-07-03",20.55,20.929,20.48,20.89,75400.0],["2025-07-07",20.94,21.202,20.36,20.59,190500.0],["2025-07-08",20.59,20.65,20.05,20.6,207900.0],["2025-07-09",20.57,20.7,19.79,19.8,98600.0],["2025-07-10",19.85,19.91,19.52,19.91,125300.0],["2025-07-11",19.87,19.87,19.09,19.3,201900.0],["2025-07-14",19.43,19.85,19.306,19.81,118400.0],["2025-07-15",19.8,19.84,19.45,19.67,105100.0],["2025-07-16",19.68,19.94,19.3,19.58,141900.0],["2025-07-17",19.63,20.205,19.52,20.06,148500.0],["2025-07-18",20.14,20.32,19.77,19.8,92300.0],["2025-07-21",19.8,19.985,19.68,19.68,71600.0],["2025-07-22",19.67,19.83,19.5,19.54,57500.0],["2025-07-23",19.7,20.03,19.673,19.87,50700.0],["2025-07-24",19.9,20.83,19.777,20.2,173600.0],["2025-07-25",20.22,20.33,20.02,20.33,68900.0],["2025-07-28",20.41,20.56,19.94,19.99,73000.0],["2025-07-29",19.99,20.36,19.87,20.36,110500.0],["2025-07-30",20.34,20.34,19.81,19.85,139500.0],["2025-07-31",19.88,20.1,19.61,19.91,111800.0],["2025-08-01",19.89,19.89,19.385,19.54,92200.0],["2025-08-04",19.58,20.05,19.58,19.98,55200.0],["2025-08-05",20.01,20.335,19.9,20.29,73900.0],["2025-08-06",20.32,20.871,20.28,20.81,67100.0],["2025-08-07",20.94,21.0,20.53,21.0,70400.0],["2025-08-08",21.07,21.07,20.851,20.97,56800.0],["2025-08-11",20.97,21.27,20.91,21.17,67200.0],["2025-08-12",21.22,21.67,21.04,21.58,85200.0],["2025-08-13",21.72,21.94,21.54,21.79,72500.0],["2025-08-14",21.61,21.645,21.22,21.22,42100.0],["2025-08-15",21.3,21.38,20.431,21.36,35500.0],["2025-08-18",21.33,21.61,21.25,21.48,41500.0],["2025-08-19",21.47,21.615,20.57,20.77,89900.0],["2025-08-20",20.92,21.17,20.64,20.81,122200.0],["2025-08-21",21.14,22.85,20.46,22.24,272500.0],["2025-08-22",22.41,22.62,21.41,21.66,393300.0],["2025-08-25",21.75,21.825,20.29,20.83,370300.0],["2025-08-26",20.83,21.135,20.52,20.9,273100.0],["2025-08-27",20.79,20.945,20.55,20.75,156500.0],["2025-08-28",20.85,21.964,20.8,21.78,153500.0],["2025-08-29",21.77,21.78,21.34,21.51,78300.0],["2025-09-02",21.3,21.49,20.96,21.18,166800.0],["2025-09-03",21.2,21.46,20.9,21.03,151500.0],["2025-09-04",21.01,21.18,20.81,21.03,116900.0],["2025-09-05",21.18,21.43,20.9,21.43,205100.0],["2025-09-08",19.69,19.88,18.82,18.96,678000.0],["2025-09-09",18.99,19.58,18.87,18.94,440700.0],["2025-09-10",19.14,20.468,19.14,20.09,297200.0],["2025-09-11",19.97,20.272,19.742,19.97,116100.0],["2025-09-12",20.02,20.1,19.31,19.35,159700.0],["2025-09-15",19.4,19.69,19.25,19.27,186900.0],["2025-09-16",19.27,19.5,19.085,19.11,112600.0],["2025-09-17",19.23,19.255,18.73,18.8,159600.0],["2025-09-18",18.81,18.885,18.17,18.29,352300.0],["2025-09-19",18.16,18.315,17.9,18.0,320000.0],["2025-09-22",18.88,19.0,18.51,18.89,536200.0],["2025-09-23",18.9,19.11,18.715,18.75,206900.0],["2025-09-24",19.39,19.915,19.08,19.13,358600.0],["2025-09-25",19.0,19.125,18.69,18.77,367400.0],["2025-09-26",18.86,19.24,18.54,18.72,533800.0],["2025-09-29",18.85,18.85,18.35,18.41,293500.0],["2025-09-30",18.41,18.85,18.02,18.12,613900.0],["2025-10-01",17.94,18.2,17.67,17.73,280400.0],["2025-10-02",17.85,17.99,17.47,17.73,204700.0],["2025-10-03",17.76,17.94,17.585,17.88,161600.0],["2025-10-06",17.91,18.02,17.53,17.59,168500.0],["2025-10-07",17.64,17.74,17.385,17.49,161000.0],["2025-10-08",17.54,17.77,17.36,17.63,144300.0],["2025-10-09",17.67,18.18,17.48,18.02,185600.0],["2025-10-10",18.05,18.14,17.485,17.66,168700.0],["2025-10-13",17.59,18.2,17.59,18.03,164300.0],["2025-10-14",17.85,18.225,17.66,17.93,208300.0],["2025-10-15",17.93,18.26,17.89,18.11,151400.0],["2025-10-16",18.22,18.22,17.645,17.8,208400.0],["2025-10-17",17.72,18.09,17.51,18.07,136700.0],["2025-10-20",18.08,18.3,17.75,17.97,200500.0],["2025-10-21",17.99,18.215,17.7,17.76,136100.0],["2025-10-22",17.7,18.04,17.65,17.93,143400.0],["2025-10-23",17.92,18.5,17.92,18.27,198800.0],["2025-10-24",18.38,18.6,18.225,18.44,153600.0],["2025-10-27",21.0,22.14,20.91,21.62,592700.0],["2025-10-28",21.54,22.12,21.374,21.93,253500.0],["2025-10-29",21.98,22.25,21.92,22.03,184100.0],["2025-10-30",21.96,22.074,21.39,21.76,213500.0],["2025-10-31",21.79,22.44,21.69,22.16,262000.0],["2025-11-03",22.18,22.52,22.05,22.1,143100.0],["2025-11-04",21.83,22.0,21.535,21.8,160900.0],["2025-11-05",22.28,22.28,21.71,22.11,115300.0],["2025-11-06",22.08,22.36,21.76,21.91,115400.0],["2025-11-07",21.79,22.15,21.695,21.91,120900.0],["2025-11-10",21.93,22.28,21.67,22.0,135100.0],["2025-11-11",22.0,23.06,22.0,23.05,239000.0],["2025-11-12",23.1,23.43,22.955,23.16,179700.0],["2025-11-13",23.11,23.37,22.85,23.15,165500.0],["2025-11-14",22.88,23.39,22.57,23.16,199100.0],["2025-11-17",23.08,23.65,22.51,22.65,182500.0],["2025-11-18",22.53,22.92,21.98,22.15,288400.0],["2025-11-19",22.26,22.565,22.01,22.39,158500.0],["2025-11-20",22.56,22.9,22.237,22.49,240700.0],["2025-11-21",22.35,22.86,22.13,22.44,256700.0],["2025-11-24",22.09,23.06,22.09,22.8,295200.0],["2025-11-25",22.73,23.61,22.5,23.5,187400.0],["2025-11-26",23.73,24.11,23.52,24.09,154200.0],["2025-11-28",24.33,25.38,24.3,25.35,244500.0],["2025-12-01",25.0,26.245,24.895,26.14,253500.0],["2025-12-02",26.25,26.97,25.9,26.4,260200.0],["2025-12-03",26.41,26.565,25.65,26.5,120100.0],["2025-12-04",26.56,26.56,25.7,26.03,133600.0],["2025-12-05",26.13,26.174,25.55,25.68,79500.0],["2025-12-08",25.75,25.78,25.36,25.56,86900.0],["2025-12-09",25.5,26.27,25.36,25.56,95300.0],["2025-12-10",25.53,25.92,25.265,25.66,104300.0],["2025-12-11",25.64,26.35,25.23,26.24,116400.0],["2025-12-12",26.36,26.75,25.715,26.05,108200.0],["2025-12-15",26.15,26.2,25.7,25.92,79300.0],["2025-12-16",25.66,25.805,25.05,25.27,132400.0],["2025-12-17",25.43,25.595,25.0,25.04,198400.0],["2025-12-18",25.18,26.25,24.97,25.78,218000.0],["2025-12-19",25.6,25.91,25.415,25.46,186100.0],["2025-12-22",25.53,26.035,25.38,25.71,151600.0],["2025-12-23",25.75,26.12,25.64,25.98,183700.0],["2025-12-24",26.01,26.34,25.89,26.02,102200.0],["2025-12-26",26.09,26.45,25.91,26.15,109600.0],["2025-12-29",26.1,26.41,25.88,26.33,92200.0],["2025-12-30",26.4,26.48,26.13,26.25,98400.0],["2025-12-31",26.17,26.469,25.82,26.0,155300.0],["2026-01-02",26.4,26.62,26.15,26.57,123500.0],["2026-01-05",26.68,27.54,26.21,27.42,208800.0],["2026-01-06",27.52,27.76,26.695,26.76,113100.0],["2026-01-07",26.75,26.8,26.301,26.55,71400.0],["2026-01-08",26.66,27.307,26.601,27.2,91600.0],["2026-01-09",27.22,27.5,26.53,27.0,159900.0],["2026-01-12",26.86,27.195,26.6,26.83,130500.0],["2026-01-13",26.8,27.305,26.01,26.23,96800.0],["2026-01-14",26.0,26.23,25.57,25.87,117200.0],["2026-01-15",25.92,25.99,25.16,25.58,135000.0],["2026-01-16",26.23,26.96,25.98,26.0,251300.0],["2026-01-20",25.73,26.695,25.34,26.31,201400.0],["2026-01-21",26.97,28.026,26.755,27.71,386100.0],["2026-01-22",27.83,28.265,27.4,27.62,174800.0],["2026-01-23",27.77,28.46,27.7,28.16,259600.0],["2026-01-26",28.43,29.09,28.04,28.23,387700.0],["2026-01-27",28.48,29.23,28.34,29.07,281000.0],["2026-01-28",28.75,29.42,28.325,29.12,333200.0],["2026-01-29",29.45,30.5,29.0,30.35,380400.0],["2026-01-30",30.02,30.41,29.395,29.64,338500.0],["2026-02-02",29.64,29.85,29.255,29.49,323400.0],["2026-02-03",29.68,29.86,28.76,29.5,401200.0],["2026-02-04",29.52,29.52,28.36,28.58,345000.0],["2026-02-05",28.4,29.155,27.85,28.24,265700.0],["2026-02-06",28.61,29.035,28.0,28.9,229200.0],["2026-02-09",28.9,29.87,28.56,29.54,358300.0],["2026-02-10",29.44,29.84,29.13,29.38,279700.0],["2026-02-11",29.7,29.95,29.32,29.49,545200.0],["2026-02-12",29.68,29.935,27.715,27.85,411500.0],["2026-02-13",27.82,28.35,27.57,27.96,456700.0],["2026-02-17",27.98,28.79,27.87,28.74,299500.0],["2026-02-18",28.63,29.16,28.27,28.61,148100.0],["2026-02-19",28.26,29.0,27.5,29.0,260600.0],["2026-02-20",28.94,29.36,28.5,29.25,185300.0],["2026-02-23",29.05,29.05,28.12,28.36,324000.0],["2026-02-24",28.1,29.08,28.05,28.78,287200.0],["2026-02-25",29.08,29.22,28.35,29.18,304800.0],["2026-02-26",29.18,29.57,28.6,28.96,298500.0],["2026-02-27",28.78,29.04,28.3,28.5,331700.0],["2026-03-02",28.0,28.45,27.61,28.38,309100.0],["2026-03-03",27.63,28.01,26.095,26.78,453100.0],["2026-03-04",26.68,26.92,26.0,26.79,199500.0],["2026-03-05",26.62,26.65,25.63,26.14,281800.0],["2026-03-06",25.5,25.99,25.01,25.42,235600.0],["2026-03-09",24.87,25.74,24.42,25.52,274900.0],["2026-03-10",25.55,26.21,25.29,25.71,258600.0],["2026-03-11",25.81,26.175,25.42,25.81,104600.0],["2026-03-12",25.42,25.47,24.74,24.81,186600.0],["2026-03-13",24.96,25.1,24.13,24.39,302800.0],["2026-03-16",24.56,25.0,24.4,24.93,258400.0],["2026-03-17",27.15,27.65,24.6,25.57,523000.0],["2026-03-18",25.13,26.035,24.76,24.81,243500.0],["2026-03-19",24.23,25.44,24.044,25.41,131400.0],["2026-03-20",25.32,25.32,24.29,24.3,332600.0],["2026-03-23",24.94,25.49,24.9,25.03,172800.0],["2026-03-24",24.82,25.41,24.37,25.24,208000.0],["2026-03-25",25.62,26.63,25.29,25.97,363200.0],["2026-03-26",25.51,26.07,25.26,25.26,237700.0],["2026-03-27",24.91,25.205,24.23,24.39,232600.0],["2026-03-30",24.48,24.76,23.61,23.77,409600.0],["2026-03-31",24.13,25.29,24.13,25.29,582300.0],["2026-04-01",25.77,26.087,25.49,25.89,281600.0],["2026-04-02",25.32,26.0,25.25,25.66,149000.0],["2026-04-06",25.71,26.015,25.29,25.56,145600.0],["2026-04-07",25.71,25.83,25.119,25.64,137600.0],["2026-04-08",26.96,27.747,26.26,26.57,218400.0],["2026-04-09",26.63,27.795,26.02,27.08,471700.0],["2026-04-10",27.23,27.65,27.05,27.07,291400.0],["2026-04-13",26.91,27.54,26.73,26.78,283800.0],["2026-04-14",26.95,27.5,26.59,26.61,191700.0],["2026-04-15",26.44,26.76,26.01,26.33,174000.0],["2026-04-16",26.24,26.55,25.94,26.08,255600.0],["2026-04-17",26.1,26.62,25.82,26.27,526300.0],["2026-04-20",26.08,26.31,25.88,26.07,203900.0],["2026-04-21",26.06,26.514,25.07,25.18,209800.0],["2026-04-22",25.45,26.07,25.02,25.15,300100.0],["2026-04-23",25.09,25.63,24.74,25.0,320200.0],["2026-04-24",25.14,25.34,24.82,25.0,203600.0],["2026-04-27",24.95,25.27,24.635,24.81,316100.0],["2026-04-28",24.61,25.03,24.345,25.02,213700.0],["2026-04-29",25.02,25.26,24.11,24.42,375200.0],["2026-04-30",24.72,25.04,24.22,24.95,252500.0],["2026-05-01",24.92,24.92,24.16,24.29,221900.0],["2026-05-04",24.13,24.542,23.88,23.88,206500.0],["2026-05-05",24.31,25.021,24.31,24.78,185200.0],["2026-05-06",25.29,26.49,25.16,26.03,313200.0],["2026-05-07",26.0,26.2,25.5,25.78,160800.0],["2026-05-08",26.12,26.185,25.175,25.23,140300.0],["2026-05-11",25.24,25.51,24.76,25.1,199000.0],["2026-05-12",24.97,25.09,24.52,24.94,224400.0],["2026-05-13",24.33,25.03,23.0,23.85,435700.0],["2026-05-14",23.71,24.68,23.71,24.68,223800.0],["2026-05-15",24.32,24.48,23.71,23.86,185600.0],["2026-05-18",23.86,24.9,23.63,24.81,235800.0],["2026-05-19",24.45,24.505,23.84,23.96,251800.0],["2026-05-20",24.13,25.09,24.074,24.84,117000.0],["2026-05-21",24.52,25.35,24.31,25.27,164400.0],["2026-05-22",25.27,25.27,24.685,24.96,181900.0],["2026-05-26",25.22,25.65,25.16,25.54,113600.0],["2026-05-27",25.55,26.56,25.25,26.31,218900.0],["2026-05-28",26.18,26.75,25.825,26.28,206000.0],["2026-05-29",26.19,26.895,25.98,26.6,312300.0],["2026-06-01",26.28,27.2,26.0,26.72,344700.0],["2026-06-02",26.73,27.28,26.02,27.05,175800.0],["2026-06-03",26.84,26.87,25.91,26.02,225400.0],["2026-06-04",26.22,26.54,25.93,25.95,174700.0],["2026-06-05",25.81,25.815,25.08,25.35,129100.0],["2026-06-08",25.53,25.825,24.94,25.13,140400.0],["2026-06-09",25.6,26.56,25.13,25.74,136000.0],["2026-06-10",25.8,26.27,24.685,24.99,325300.0],["2026-06-11",25.13,26.52,25.13,26.34,163200.0],["2026-06-12",26.43,26.64,26.18,26.43,87700.0],["2026-06-15",27.0,28.73,26.75,28.06,378900.0],["2026-06-16",28.16,28.63,27.45,27.78,239000.0],["2026-06-17",27.73,28.19,26.99,27.16,142000.0],["2026-06-18",27.31,27.69,27.01,27.54,203500.0],["2026-06-22",27.5,27.66,26.45,26.59,202900.0],["2026-06-23",26.2,26.395,25.96,26.17,191300.0],["2026-06-24",26.19,26.21,25.65,26.08,238800.0],["2026-06-25",26.07,26.77,25.8,25.86,177100.0],["2026-06-26",25.68,26.18,25.0,25.54,261100.0],["2026-06-29",25.7,25.96,25.37,25.75,269100.0],["2026-06-30",25.82,25.83,24.75,25.18,342100.0],["2026-07-01",25.19,25.72,25.19,25.28,210900.0],["2026-07-02",25.5,26.06,25.1,25.23,226200.0],["2026-07-06",25.42,26.45,25.2301,25.67,209213.932928],["2026-07-07",25.78,25.78,25.01,25.1,203420.675657],["2026-07-08",24.92,25.3473,24.51,24.63,147397.489393],["2026-07-10",24.42,24.905,24.39,24.72,141045.30103],["2026-07-13",24.61,24.915,24.55,24.73,141926.020446],["2026-07-14",25.07,25.31,24.78,24.86,154442.001061],["2026-07-15",24.89,25.73,24.42,25.23,189172.386635],["2026-07-16",25.05,25.44,24.68,25.2,408109.484768],["2026-07-17",24.83,25.47,24.63,24.83,178473.03306],["2026-07-20",24.98,25.09,24.21,24.39,347886.991922],["2026-07-21",24.71,24.83,24.445,24.76,103730.800281],["2026-07-22",24.76,25.165,24.745,25.08,113438.5626],["2026-07-23",24.66,25.095,24.66,25.02,120045.381936],["2026-07-24",25.04,25.39,24.8,25.17,95087.481161],["2026-07-27",25.55,26.46,25.33,26.24,213856.35452],["2026-07-28",26.04,26.46,25.6001,26.1,129859.406041],["2026-07-29",25.85,26.23,25.42,25.53,88821.679924],["2026-08-03",26,26.25,25.5,25.6,134403.264726],["2026-08-04",25.92,26.53,25.785,26.44,145531.280903],["2026-08-05",26.53,26.75,25.79,26,178166.468595],["2026-08-06",26,26.72,25.97,26.14,139916.599081],["2026-08-07",26.49,26.49,24.89,25.08,257891.864969],["2026-08-10",25.2,25.23,24.5,24.95,50473.383186],["2026-08-11",25,25.51,24.55,24.69,233657.195953],["2026-08-12",24.93,25.1399,24.6,24.89,86199.279309],["2026-08-13",24.95,25.21,24.58,24.84,165864.859782]]}