{"t":"EOLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-08",11.25,11.9,9.6,11.5,1309300.0],["2018-02-09",11.8,12.2,11.255,11.66,384000.0],["2018-02-12",11.58,11.97,11.25,11.26,39100.0],["2018-02-13",11.26,11.68,11.26,11.6,49400.0],["2018-02-14",11.58,11.87,11.5,11.5,48600.0],["2018-02-15",11.56,11.81,11.46,11.78,63100.0],["2018-02-16",11.78,12.0,11.65,11.7,105000.0],["2018-02-20",12.03,12.03,11.5,11.9,85200.0],["2018-02-21",11.855,12.2,11.61,12.1,20000.0],["2018-02-22",12.2,12.97,11.88,12.09,78100.0],["2018-02-23",12.08,12.14,11.52,11.6,176000.0],["2018-02-26",11.6,11.83,11.53,11.64,152100.0],["2018-02-27",11.57,11.78,11.4,11.46,47600.0],["2018-02-28",11.5,12.09,11.25,12.09,107900.0],["2018-03-01",11.9,12.1,11.25,11.46,49300.0],["2018-03-02",11.41,11.65,11.4,11.44,153800.0],["2018-03-05",11.74,11.93,11.51,11.56,103400.0],["2018-03-06",11.81,11.899,11.25,11.29,74300.0],["2018-03-07",11.26,11.72,11.0,11.23,110300.0],["2018-03-08",11.345,11.345,10.75,10.76,125900.0],["2018-03-09",10.82,12.199,10.76,12.07,603200.0],["2018-03-12",12.48,12.48,11.82,12.37,225100.0],["2018-03-13",12.46,12.82,11.8,11.97,416000.0],["2018-03-14",12.09,12.4,11.8,11.83,55700.0],["2018-03-15",11.83,12.5,11.83,12.1,66700.0],["2018-03-16",12.1,12.665,12.08,12.5,625700.0],["2018-03-19",12.5,12.722,11.81,12.04,203100.0],["2018-03-20",12.07,12.2,11.66,11.92,62000.0],["2018-03-21",11.86,12.112,11.703,11.86,44500.0],["2018-03-22",11.88,12.0,11.3,11.38,62500.0],["2018-03-23",11.36,11.62,11.28,11.29,67300.0],["2018-03-26",11.44,11.965,10.75,10.8,144200.0],["2018-03-27",10.91,11.25,9.25,9.36,114000.0],["2018-03-28",9.34,9.5,8.05,8.34,118400.0],["2018-03-29",8.42,9.419,8.42,9.03,113900.0],["2018-04-02",9.03,9.761,8.91,9.05,169700.0],["2018-04-03",9.09,9.549,9.06,9.1,105800.0],["2018-04-04",9.06,9.238,8.6,8.99,79800.0],["2018-04-05",9.35,9.5,8.0,8.11,207800.0],["2018-04-06",8.06,8.485,7.53,7.58,95000.0],["2018-04-09",7.64,8.33,7.64,8.2,81800.0],["2018-04-10",8.32,9.35,8.32,8.98,130500.0],["2018-04-11",8.94,9.21,8.9,8.93,115600.0],["2018-04-12",8.98,9.29,8.78,8.88,63600.0],["2018-04-13",8.92,9.41,8.8,9.24,61200.0],["2018-04-16",9.33,9.73,9.25,9.38,47800.0],["2018-04-17",9.44,9.911,9.38,9.45,84400.0],["2018-04-18",9.44,9.68,9.13,9.52,34900.0],["2018-04-19",9.51,9.62,8.75,8.8,75200.0],["2018-04-20",8.7,8.75,7.91,7.95,94900.0],["2018-04-23",7.95,8.1,7.901,8.005,44500.0],["2018-04-24",8.0,8.1,7.7,7.71,71700.0],["2018-04-25",7.7,8.0,7.65,7.85,36800.0],["2018-04-26",7.95,8.0,7.025,7.21,157300.0],["2018-04-27",7.25,7.78,7.0,7.06,112000.0],["2018-04-30",7.12,7.408,6.75,6.85,101600.0],["2018-05-01",6.85,7.035,6.8,6.97,39300.0],["2018-05-02",7.0,7.455,6.9,7.41,52100.0],["2018-05-03",7.43,7.65,7.14,7.48,34400.0],["2018-05-04",7.48,7.506,7.2,7.28,45300.0],["2018-05-07",9.43,9.43,7.95,8.75,491900.0],["2018-05-08",8.75,9.68,8.7,9.48,342600.0],["2018-05-09",9.55,12.94,9.55,10.55,700200.0],["2018-05-10",10.7,11.865,10.3,11.5,267200.0],["2018-05-11",11.69,13.77,11.69,13.49,499500.0],["2018-05-14",13.75,17.5,13.65,13.72,1058600.0],["2018-05-15",13.03,15.35,12.37,14.65,416400.0],["2018-05-16",11.04,12.25,9.55,10.7,2569900.0],["2018-05-17",10.69,12.94,10.69,12.94,673400.0],["2018-05-18",13.23,16.65,13.135,15.38,1098400.0],["2018-05-21",15.7,16.89,14.912,16.18,485300.0],["2018-05-22",16.36,17.91,16.06,16.89,565800.0],["2018-05-23",16.8,19.697,16.63,19.36,489200.0],["2018-05-24",19.5,25.55,19.47,23.8,1223400.0],["2018-05-25",24.71,28.38,22.41,22.44,1140800.0],["2018-05-29",23.04,27.3,23.0,26.2,777000.0],["2018-05-30",27.2,28.47,24.0,24.59,575500.0],["2018-05-31",25.09,25.94,23.55,24.5,354700.0],["2018-06-01",24.75,27.74,24.625,27.28,337000.0],["2018-06-04",27.98,32.396,27.926,30.49,801900.0],["2018-06-05",31.38,35.0,30.81,33.76,927000.0],["2018-06-06",34.8,38.74,33.807,38.49,984200.0],["2018-06-07",38.88,39.5,30.8,30.98,1117000.0],["2018-06-08",30.42,30.606,25.02,25.57,1573200.0],["2018-06-11",27.51,30.71,26.523,29.05,1103500.0],["2018-06-12",29.91,31.37,26.87,27.07,678400.0],["2018-06-13",28.46,29.34,27.563,27.96,576000.0],["2018-06-14",28.11,29.451,28.11,28.85,252200.0],["2018-06-15",28.61,30.75,28.27,28.32,436300.0],["2018-06-18",28.76,29.26,28.0,28.26,298900.0],["2018-06-19",27.97,33.4,27.95,32.66,721000.0],["2018-06-20",33.3,34.49,30.51,31.77,502300.0],["2018-06-21",31.68,32.909,31.073,31.94,148600.0],["2018-06-22",32.0,33.1,30.24,32.94,401800.0],["2018-06-25",32.65,32.658,28.23,29.28,391100.0],["2018-06-26",29.3,31.506,29.3,30.36,238000.0],["2018-06-27",30.24,31.43,28.54,28.62,255600.0],["2018-06-28",28.53,29.27,26.7,27.32,275000.0],["2018-06-29",27.79,29.25,27.74,27.99,225000.0],["2018-07-02",27.88,30.4,27.3,29.82,148900.0],["2018-07-03",30.12,30.163,27.4,27.95,158600.0],["2018-07-05",28.15,29.03,27.699,27.98,124900.0],["2018-07-06",27.9,28.99,27.2,27.36,218500.0],["2018-07-09",27.67,28.03,26.25,26.58,291200.0],["2018-07-10",26.65,27.25,23.515,24.06,375300.0],["2018-07-11",24.08,27.395,23.55,27.27,347800.0],["2018-07-12",27.43,27.55,25.1,27.01,325400.0],["2018-07-13",26.75,26.88,25.3,26.17,212400.0],["2018-07-16",26.11,26.15,24.611,25.13,220700.0],["2018-07-17",22.73,24.82,21.6,22.33,870000.0],["2018-07-18",22.44,22.939,21.25,21.32,585700.0],["2018-07-19",19.99,20.1,19.2,19.75,2680600.0],["2018-07-20",19.69,20.8,19.611,20.3,886600.0],["2018-07-23",20.78,20.78,19.85,20.09,510600.0],["2018-07-24",20.13,20.268,19.33,19.53,623000.0],["2018-07-25",19.4,20.4,19.31,20.03,337000.0],["2018-07-26",20.0,20.3,19.1,20.05,266500.0],["2018-07-27",19.97,20.5,19.371,19.57,402600.0],["2018-07-30",19.45,19.74,18.26,19.09,531200.0],["2018-07-31",19.22,19.67,18.66,19.66,556500.0],["2018-08-01",19.78,20.24,18.72,18.99,810600.0],["2018-08-02",18.31,21.55,18.21,18.73,703300.0],["2018-08-03",18.86,20.57,18.86,20.13,403200.0],["2018-08-06",20.11,20.972,19.97,20.28,715300.0],["2018-08-07",20.49,21.24,20.0,20.54,436500.0],["2018-08-08",20.54,21.3,20.13,20.36,346700.0],["2018-08-09",20.31,20.83,19.97,20.2,436700.0],["2018-08-10",20.2,21.144,20.0,20.76,298800.0],["2018-08-13",20.8,21.0,19.95,20.0,401100.0],["2018-08-14",20.07,20.5,19.71,19.88,324300.0],["2018-08-15",19.81,19.876,18.38,19.15,268000.0],["2018-08-16",19.21,19.76,18.68,18.77,153100.0],["2018-08-17",19.79,20.5,19.32,19.75,408700.0],["2018-08-20",19.87,20.4,19.56,20.17,166200.0],["2018-08-21",20.27,20.5,19.79,19.99,185200.0],["2018-08-22",19.92,20.1,19.08,20.03,263500.0],["2018-08-23",20.1,20.5,19.1,19.4,261900.0],["2018-08-24",19.4,20.49,19.4,20.1,218200.0],["2018-08-27",20.2,20.792,19.76,20.01,247900.0],["2018-08-28",20.1,20.48,20.05,20.23,177500.0],["2018-08-29",20.89,24.182,20.83,23.8,1231200.0],["2018-08-30",24.18,27.87,24.18,26.79,914300.0],["2018-08-31",27.74,29.104,25.32,25.59,537600.0],["2018-09-04",25.59,26.742,24.25,26.07,322600.0],["2018-09-05",26.07,26.61,25.0,26.25,327200.0],["2018-09-06",26.41,28.0,25.065,25.86,319400.0],["2018-09-07",25.43,26.74,24.33,24.72,286800.0],["2018-09-10",24.95,25.48,24.01,24.16,183100.0],["2018-09-11",24.0,24.79,23.8,24.47,142700.0],["2018-09-12",24.51,24.602,22.1,22.31,433600.0],["2018-09-13",22.52,22.94,21.03,21.31,708200.0],["2018-09-14",21.41,21.58,20.19,21.17,412200.0],["2018-09-17",21.18,21.18,18.68,18.7,497700.0],["2018-09-18",19.28,19.45,18.8,18.87,283100.0],["2018-09-19",19.61,19.96,18.66,18.9,269700.0],["2018-09-20",19.16,19.253,18.55,19.01,271400.0],["2018-09-21",18.96,19.215,18.61,18.82,550700.0],["2018-09-24",18.54,19.0,17.54,18.06,377600.0],["2018-09-25",18.16,18.82,17.82,17.94,207400.0],["2018-09-26",17.82,18.1,17.12,17.31,263200.0],["2018-09-27",17.19,18.03,17.19,17.84,177800.0],["2018-09-28",17.87,18.94,17.725,18.62,229200.0],["2018-10-01",18.65,19.14,18.615,19.05,532200.0],["2018-10-02",18.9,20.39,18.86,19.29,382600.0],["2018-10-03",19.32,19.83,18.26,18.93,248200.0],["2018-10-04",18.89,19.3,17.52,17.7,242300.0],["2018-10-05",17.7,17.99,16.8,17.22,210000.0],["2018-10-08",17.17,17.2,16.3,16.45,317700.0],["2018-10-09",16.41,16.89,16.25,16.43,224200.0],["2018-10-10",16.43,16.57,13.98,14.71,753600.0],["2018-10-11",14.71,15.007,13.9,13.9,411300.0],["2018-10-12",14.19,14.799,13.9,14.05,582100.0],["2018-10-15",13.95,14.01,12.81,13.15,477700.0],["2018-10-16",13.22,14.7,13.11,14.01,447100.0],["2018-10-17",14.01,15.43,14.01,14.42,311300.0],["2018-10-18",14.42,14.598,13.15,13.77,301600.0],["2018-10-19",13.74,14.003,13.14,13.27,178800.0],["2018-10-22",13.27,13.74,13.1,13.47,221300.0],["2018-10-23",13.3,14.09,13.04,13.87,329400.0],["2018-10-24",14.0,14.7,13.28,13.3,392800.0],["2018-10-25",13.3,14.37,13.3,14.06,249200.0],["2018-10-26",14.0,14.39,13.116,13.75,258200.0],["2018-10-29",13.93,14.195,13.21,13.48,191500.0],["2018-10-30",13.5,14.1,13.4,14.1,171000.0],["2018-10-31",14.24,14.99,14.24,14.82,366000.0],["2018-11-01",14.92,15.59,14.42,15.42,244000.0],["2018-11-02",15.78,16.5,15.37,16.33,688200.0],["2018-11-05",16.43,16.51,14.65,15.69,658500.0],["2018-11-06",15.69,16.13,14.5,15.385,336200.0],["2018-11-07",15.55,16.39,15.275,16.06,346500.0],["2018-11-08",15.99,16.55,15.821,16.13,277000.0],["2018-11-09",16.13,16.375,15.17,15.25,433700.0],["2018-11-12",15.31,15.422,14.35,14.72,387900.0],["2018-11-13",14.77,15.62,14.54,14.62,348700.0],["2018-11-14",14.67,14.904,13.5,13.66,305900.0],["2018-11-15",13.68,14.78,13.68,14.74,148600.0],["2018-11-16",14.74,15.456,14.36,14.78,441500.0],["2018-11-19",14.86,15.412,13.73,13.84,550700.0],["2018-11-20",13.85,14.6,13.71,13.87,393400.0],["2018-11-21",13.85,14.77,13.6,14.7,222700.0],["2018-11-23",14.7,15.57,14.629,14.8,184700.0],["2018-11-26",15.0,15.3,14.47,14.95,164300.0],["2018-11-27",14.88,15.018,14.2,14.59,135600.0],["2018-11-28",14.7,15.12,14.6,14.9,295100.0],["2018-11-29",14.9,15.11,14.36,14.81,144800.0],["2018-11-30",14.78,15.03,14.54,14.96,128600.0],["2018-12-03",15.42,15.42,14.63,14.93,216200.0],["2018-12-04",14.99,15.55,14.45,14.6,358700.0],["2018-12-06",14.04,14.455,13.465,14.06,305300.0],["2018-12-07",13.95,14.255,13.4,13.75,267500.0],["2018-12-10",13.64,14.14,13.5,13.71,339300.0],["2018-12-11",13.89,13.99,10.62,13.0,1252800.0],["2018-12-12",13.1,13.59,11.79,11.98,422900.0],["2018-12-13",12.02,12.68,12.02,12.31,287100.0],["2018-12-14",12.31,13.09,12.12,12.66,218600.0],["2018-12-17",12.7,13.5,12.28,12.32,351000.0],["2018-12-18",12.74,12.82,12.07,12.33,295100.0],["2018-12-19",12.35,12.7,11.79,12.06,232100.0],["2018-12-20",12.06,12.43,10.9,11.3,360600.0],["2018-12-21",11.24,11.59,10.31,10.57,813800.0],["2018-12-24",10.47,11.25,10.222,10.95,243800.0],["2018-12-26",11.21,11.55,10.85,11.53,244700.0],["2018-12-27",11.37,11.61,10.52,11.04,195300.0],["2018-12-28",11.1,12.52,10.8,11.9,271000.0],["2018-12-31",12.0,12.39,11.63,11.9,344800.0],["2019-01-02",11.9,12.6,11.504,12.43,352800.0],["2019-01-03",12.37,12.9,12.28,12.64,214200.0],["2019-01-04",12.83,13.61,12.7,13.59,425900.0],["2019-01-07",13.9,15.792,13.9,15.45,753700.0],["2019-01-08",16.16,16.66,15.66,16.06,743200.0],["2019-01-09",16.39,16.84,16.11,16.28,390900.0],["2019-01-10",16.34,16.485,15.69,15.96,300000.0],["2019-01-11",16.16,16.32,15.68,16.18,267500.0],["2019-01-14",16.49,16.49,15.56,15.83,235000.0],["2019-01-15",16.12,16.56,15.23,16.17,476900.0],["2019-01-16",16.2,16.7,15.71,16.0,378700.0],["2019-01-17",15.91,16.315,15.91,16.09,229100.0],["2019-01-18",16.2,16.24,15.8,15.98,227200.0],["2019-01-22",15.84,16.75,15.7,16.24,764900.0],["2019-01-23",16.36,17.55,15.92,16.19,591400.0],["2019-01-24",16.12,16.15,14.23,14.39,691700.0],["2019-01-25",15.21,15.45,14.5,14.91,350300.0],["2019-01-28",14.98,15.56,14.58,14.99,403300.0],["2019-01-29",15.5,15.64,14.746,15.09,553200.0],["2019-01-30",15.38,16.0,15.12,15.62,611500.0],["2019-01-31",15.7,16.5,15.67,16.35,574900.0],["2019-02-01",16.5,18.5,16.02,18.33,1732400.0],["2019-02-04",21.4,22.35,20.3,20.5,8202900.0],["2019-02-05",21.06,26.37,20.77,25.83,6906100.0],["2019-02-06",26.68,26.849,23.6,24.06,2882500.0],["2019-02-07",23.6,29.0,23.5,28.91,4955800.0],["2019-02-08",27.49,27.99,25.75,26.71,2476900.0],["2019-02-11",27.18,30.25,26.9,28.35,3407200.0],["2019-02-12",28.5,28.96,26.11,26.56,2266300.0],["2019-02-13",26.29,27.17,24.7,26.0,1493300.0],["2019-02-14",26.04,28.16,25.9,27.26,1427900.0],["2019-02-15",27.52,28.32,26.901,27.38,822200.0],["2019-02-19",27.32,27.68,26.12,26.59,1001400.0],["2019-02-20",26.47,26.8,24.8,25.84,1416900.0],["2019-02-21",25.53,25.652,24.0,24.66,1234700.0],["2019-02-22",24.59,24.83,23.32,24.65,1128400.0],["2019-02-25",24.63,26.48,24.52,24.78,1400300.0],["2019-02-26",24.58,25.61,24.4,25.25,619500.0],["2019-02-27",24.81,27.29,24.71,27.18,1454000.0],["2019-02-28",27.12,28.38,25.84,26.44,1315800.0],["2019-03-01",26.84,27.75,26.12,27.65,677900.0],["2019-03-04",27.88,29.5,25.25,26.26,1481800.0],["2019-03-05",26.02,27.41,26.02,26.44,648200.0],["2019-03-06",26.4,26.432,24.3,24.55,1134100.0],["2019-03-07",24.48,25.8,23.81,25.29,590200.0],["2019-03-08",24.84,25.25,24.17,24.75,290700.0],["2019-03-11",24.77,25.69,23.8,25.57,974800.0],["2019-03-12",25.57,27.15,25.01,25.43,944200.0],["2019-03-13",25.46,26.63,25.3,25.47,620200.0],["2019-03-14",25.6,26.026,24.75,24.85,543100.0],["2019-03-15",24.87,25.435,24.73,24.83,523700.0],["2019-03-18",25.0,25.118,23.2,23.85,1136200.0],["2019-03-19",24.29,27.96,24.055,26.57,3212200.0],["2019-03-20",26.74,26.89,24.55,25.11,1333800.0],["2019-03-21",24.9,25.8,24.33,25.7,733300.0],["2019-03-22",25.52,25.537,23.84,24.01,787900.0],["2019-03-25",23.8,23.9,20.78,21.14,1674000.0],["2019-03-26",21.41,21.689,19.67,20.5,802800.0],["2019-03-27",20.62,20.76,19.01,19.7,911300.0],["2019-03-28",19.52,21.24,19.431,21.0,676800.0],["2019-03-29",21.1,22.83,20.365,22.57,655300.0],["2019-04-01",22.57,23.0,22.0,22.9,484200.0],["2019-04-02",23.0,23.03,22.06,22.6,433900.0],["2019-04-03",22.89,23.75,22.35,23.72,568000.0],["2019-04-04",23.79,25.43,23.72,23.94,745800.0],["2019-04-05",23.98,25.65,23.98,25.03,657100.0],["2019-04-08",25.42,26.99,24.64,26.51,989400.0],["2019-04-09",26.77,26.95,25.75,25.79,507700.0],["2019-04-10",25.8,26.25,25.6,25.7,252400.0],["2019-04-11",25.66,25.95,24.5,24.53,302500.0],["2019-04-12",24.71,24.878,24.0,24.48,229400.0],["2019-04-15",24.5,25.0,24.368,24.84,169000.0],["2019-04-16",24.82,25.7,24.5,25.29,282000.0],["2019-04-17",25.54,25.54,23.85,24.15,381400.0],["2019-04-18",24.05,25.2,23.56,24.98,367800.0],["2019-04-22",24.99,25.455,24.22,24.38,266100.0],["2019-04-23",24.3,26.5,24.3,25.94,527600.0],["2019-04-24",25.95,27.4,25.95,26.44,537100.0],["2019-04-25",26.63,27.9,26.06,27.72,448600.0],["2019-04-26",28.02,29.4,27.8,28.36,962300.0],["2019-04-29",28.59,28.632,25.77,26.13,661800.0],["2019-04-30",26.03,26.395,24.06,24.38,713600.0],["2019-05-01",25.71,26.8,24.0,24.18,767300.0],["2019-05-02",24.24,24.91,23.01,23.6,420400.0],["2019-05-03",23.73,24.86,23.05,24.8,330900.0],["2019-05-06",23.7,25.34,23.59,25.0,427700.0],["2019-05-07",24.88,24.9,23.1,23.58,489600.0],["2019-05-08",23.5,25.07,23.5,24.35,467500.0],["2019-05-09",24.5,25.3,23.37,24.06,532800.0],["2019-05-10",24.06,24.06,23.05,23.51,291900.0],["2019-05-13",22.91,23.0,21.11,22.19,734700.0],["2019-05-14",22.34,23.06,22.11,22.88,333600.0],["2019-05-15",22.97,23.38,21.55,22.27,619000.0],["2019-05-16",19.85,20.1,18.26,18.39,4912300.0],["2019-05-17",18.58,19.17,15.8,16.1,3430000.0],["2019-05-20",16.78,18.0,16.5,17.38,1516000.0],["2019-05-21",16.41,17.84,15.0,17.53,1529800.0],["2019-05-22",17.41,17.69,16.95,17.52,646000.0],["2019-05-23",17.77,17.77,16.61,16.94,1150900.0],["2019-05-24",17.02,17.431,15.71,16.08,874200.0],["2019-05-28",16.05,16.093,14.0,14.51,1392700.0],["2019-05-29",13.87,14.93,13.52,14.74,1146100.0],["2019-05-30",14.64,14.75,13.73,14.01,762700.0],["2019-05-31",13.72,13.99,13.38,13.6,564500.0],["2019-06-03",13.7,14.75,13.532,14.17,1003700.0],["2019-06-04",14.36,14.539,13.75,14.07,636100.0],["2019-06-05",14.4,16.82,14.07,16.35,1796200.0],["2019-06-06",16.68,17.79,16.032,16.81,1752100.0],["2019-06-07",16.92,16.92,14.44,14.49,1472300.0],["2019-06-10",14.63,15.27,14.0,14.15,925800.0],["2019-06-11",13.8,13.867,12.56,13.19,1093500.0],["2019-06-12",13.37,13.62,12.75,13.51,517900.0],["2019-06-13",13.53,14.15,13.014,13.94,600600.0],["2019-06-14",13.85,14.1,13.15,13.79,694100.0],["2019-06-17",14.5,14.5,13.5,13.94,716500.0],["2019-06-18",13.99,14.21,13.06,13.24,701500.0],["2019-06-19",13.08,13.9,13.08,13.67,416600.0],["2019-06-20",14.55,14.55,13.65,13.86,549400.0],["2019-06-21",13.86,13.86,13.08,13.56,501900.0],["2019-06-24",13.55,13.82,13.12,13.7,375300.0],["2019-06-25",14.93,15.08,13.92,14.26,1433300.0],["2019-06-26",14.4,14.74,13.81,13.94,572000.0],["2019-06-27",14.7,14.7,13.61,14.37,539500.0],["2019-06-28",14.27,14.76,13.81,14.62,693400.0],["2019-07-01",14.89,15.4,14.4,14.53,545400.0],["2019-07-02",14.6,14.81,13.776,13.91,641900.0],["2019-07-03",13.91,14.18,13.7,14.08,380300.0],["2019-07-05",14.07,15.09,14.01,14.91,465300.0],["2019-07-08",14.75,15.892,14.63,15.0,592700.0],["2019-07-09",14.88,15.34,14.69,15.23,258600.0],["2019-07-10",15.31,15.85,15.05,15.75,606400.0],["2019-07-11",15.93,16.58,15.23,15.72,711700.0],["2019-07-12",15.74,15.98,15.31,15.69,238500.0],["2019-07-15",15.7,16.28,15.63,15.99,340800.0],["2019-07-16",15.96,16.97,15.86,16.96,464800.0],["2019-07-17",17.06,18.17,16.42,17.82,862200.0],["2019-07-18",17.95,20.243,17.516,19.87,1415800.0],["2019-07-19",20.06,20.269,18.74,19.0,903300.0],["2019-07-22",19.05,19.49,17.72,18.48,932300.0],["2019-07-23",18.45,18.636,17.2,17.4,537100.0],["2019-07-24",17.52,17.8,16.93,17.39,376900.0],["2019-07-25",17.42,17.59,16.07,16.37,511000.0],["2019-07-26",16.39,17.9,16.39,17.65,368400.0],["2019-07-29",18.0,18.13,17.141,18.09,315000.0],["2019-07-30",18.0,18.61,17.62,18.32,525800.0],["2019-07-31",18.59,18.824,17.62,17.75,492000.0],["2019-08-01",17.7,18.03,16.76,17.03,432500.0],["2019-08-02",16.94,17.3,16.75,16.93,221800.0],["2019-08-05",16.41,16.68,15.81,16.45,352300.0],["2019-08-06",16.63,16.87,15.99,16.55,315000.0],["2019-08-07",16.4,17.05,16.012,17.01,272700.0],["2019-08-08",16.95,18.5,16.884,18.15,447200.0],["2019-08-09",18.18,18.49,17.31,17.96,505400.0],["2019-08-12",18.2,18.39,16.59,17.71,945000.0],["2019-08-13",17.8,18.0,15.9,16.0,945600.0],["2019-08-14",16.01,16.16,14.31,14.95,816400.0],["2019-08-15",15.0,15.25,14.36,14.54,371600.0],["2019-08-16",14.77,14.92,14.0,14.05,536100.0],["2019-08-19",14.2,15.0,14.15,14.79,520400.0],["2019-08-20",14.79,15.2,14.55,14.68,290400.0],["2019-08-21",14.76,15.38,14.42,15.14,393500.0],["2019-08-22",15.26,15.79,15.0,15.62,304700.0],["2019-08-23",15.37,15.88,14.94,14.96,332000.0],["2019-08-26",14.86,15.475,14.62,15.27,271300.0],["2019-08-27",15.28,15.33,14.3,14.32,281300.0],["2019-08-28",14.26,15.15,14.104,15.03,209700.0],["2019-08-29",15.13,15.799,15.13,15.75,267800.0],["2019-08-30",16.4,17.39,16.02,17.24,751600.0],["2019-09-03",16.96,17.3,16.04,16.11,343200.0],["2019-09-04",16.5,17.06,15.59,15.76,460200.0],["2019-09-05",16.45,16.45,15.7,15.93,196400.0],["2019-09-06",15.97,16.49,15.5,15.5,272600.0],["2019-09-09",15.52,15.67,15.04,15.33,223700.0],["2019-09-10",15.33,16.4,15.27,16.11,316100.0],["2019-09-11",16.17,17.1,16.17,16.75,342600.0],["2019-09-12",16.62,17.0,16.44,16.78,198600.0],["2019-09-13",16.74,17.2,16.72,17.05,233000.0],["2019-09-16",16.95,17.8,16.75,17.01,353900.0],["2019-09-17",16.97,17.53,16.92,17.18,364100.0],["2019-09-18",17.15,17.37,16.61,17.3,222500.0],["2019-09-19",17.31,17.78,17.28,17.57,226100.0],["2019-09-20",17.71,19.0,17.468,18.72,1202500.0],["2019-09-23",18.27,18.78,17.47,17.86,334900.0],["2019-09-24",17.94,18.14,16.8,17.25,257600.0],["2019-09-25",17.3,17.51,16.725,17.44,229000.0],["2019-09-26",17.45,17.46,16.24,16.24,345800.0],["2019-09-27",16.24,16.72,15.25,15.38,484200.0],["2019-09-30",15.56,16.23,15.28,15.62,257200.0],["2019-10-01",16.03,16.22,15.05,15.1,305800.0],["2019-10-02",15.1,15.592,14.8,15.51,283200.0],["2019-10-03",15.52,15.81,14.9,15.23,253600.0],["2019-10-04",15.22,15.259,14.58,15.01,284400.0],["2019-10-07",14.9,15.01,14.05,14.14,454200.0],["2019-10-08",14.15,14.54,13.75,14.16,241800.0],["2019-10-09",14.28,14.38,13.89,14.16,143500.0],["2019-10-10",14.18,14.48,14.0,14.09,254000.0],["2019-10-11",14.2,14.55,13.95,14.01,179100.0],["2019-10-14",14.04,14.48,13.95,14.33,156100.0],["2019-10-15",14.32,15.35,14.32,14.96,295700.0],["2019-10-16",14.98,15.24,14.74,14.85,180100.0],["2019-10-17",14.88,15.43,14.8,15.0,127400.0],["2019-10-18",14.88,15.35,14.75,15.2,172200.0],["2019-10-21",15.3,16.31,15.13,16.23,306400.0],["2019-10-22",16.2,16.715,15.74,16.23,169400.0],["2019-10-23",16.07,16.75,16.07,16.65,194100.0],["2019-10-24",16.78,16.85,16.31,16.62,145700.0],["2019-10-25",16.25,16.85,16.18,16.69,215500.0],["2019-10-28",16.67,17.5,16.39,17.37,381600.0],["2019-10-29",17.5,17.68,16.55,17.06,221300.0],["2019-10-30",17.06,17.387,16.7,16.95,161600.0],["2019-10-31",16.94,17.24,15.81,15.95,279600.0],["2019-11-01",16.01,16.25,14.9,15.94,467000.0],["2019-11-04",16.49,16.87,14.81,15.37,1286600.0],["2019-11-05",15.21,15.79,15.12,15.59,301000.0],["2019-11-06",15.61,15.69,13.94,14.0,529800.0],["2019-11-07",14.49,15.38,13.75,15.09,2592800.0],["2019-11-08",15.13,15.28,13.91,14.23,839900.0],["2019-11-11",14.0,14.9,13.92,14.58,622000.0],["2019-11-12",14.45,15.1,14.273,14.82,779400.0],["2019-11-13",14.7,14.9,14.18,14.45,663500.0],["2019-11-14",14.4,14.67,13.91,14.03,515900.0],["2019-11-15",13.97,14.33,13.78,14.05,713600.0],["2019-11-18",14.162,14.162,13.45,13.55,516400.0],["2019-11-19",13.53,14.31,13.51,13.935,436600.0],["2019-11-20",13.82,14.24,13.66,14.14,788200.0],["2019-11-21",14.03,14.05,13.75,13.97,417900.0],["2019-11-22",13.9,14.05,13.58,13.95,410300.0],["2019-11-25",13.86,14.635,13.8,14.2,353600.0],["2019-11-26",14.38,14.64,13.78,13.99,558900.0],["2019-11-27",14.2,14.47,13.85,13.93,477200.0],["2019-11-29",13.86,14.35,13.76,13.99,204800.0],["2019-12-02",14.0,14.2,13.75,13.92,505100.0],["2019-12-03",13.64,13.92,13.51,13.78,397400.0],["2019-12-04",13.84,13.84,12.33,12.7,1543100.0],["2019-12-05",12.87,12.98,12.5,12.505,428900.0],["2019-12-06",12.52,12.75,12.31,12.5,338000.0],["2019-12-09",12.48,12.7,12.19,12.2,328000.0],["2019-12-10",12.15,12.48,11.86,11.89,597600.0],["2019-12-11",11.79,12.41,11.61,12.02,842200.0],["2019-12-12",12.06,12.55,12.02,12.38,509900.0],["2019-12-13",12.4,12.804,11.99,12.1,516200.0],["2019-12-16",12.12,12.66,12.1,12.45,407800.0],["2019-12-17",12.04,12.43,11.95,12.14,494100.0],["2019-12-18",12.06,12.31,11.883,12.01,421100.0],["2019-12-19",12.02,12.48,11.91,12.43,475100.0],["2019-12-20",12.5,12.61,12.23,12.34,759700.0],["2019-12-23",12.42,12.42,11.92,11.96,538900.0],["2019-12-24",11.86,12.28,11.795,12.05,341700.0],["2019-12-26",12.02,12.23,11.895,12.16,375400.0],["2019-12-27",12.25,12.25,11.78,11.89,474700.0],["2019-12-30",11.85,11.99,11.34,11.58,588200.0],["2019-12-31",11.5,12.57,11.5,12.17,768400.0],["2020-01-02",12.25,12.26,11.65,12.04,364100.0],["2020-01-03",11.82,12.11,11.55,11.57,437500.0],["2020-01-06",11.62,11.679,11.05,11.33,504400.0],["2020-01-07",10.68,11.33,10.61,11.18,632100.0],["2020-01-08",11.21,12.36,11.21,12.21,690600.0],["2020-01-09",13.18,13.75,11.3,11.63,2633000.0],["2020-01-10",11.63,11.63,10.8,10.86,1767400.0],["2020-01-13",10.86,10.87,10.31,10.69,892500.0],["2020-01-14",10.66,11.18,10.33,10.97,881700.0],["2020-01-15",10.95,11.15,10.69,10.84,554600.0],["2020-01-16",10.89,11.24,10.84,11.17,423400.0],["2020-01-17",11.28,11.73,11.14,11.29,685000.0],["2020-01-21",11.27,11.405,11.06,11.16,578500.0],["2020-01-22",11.0,11.06,10.0,10.09,1472000.0],["2020-01-23",10.11,10.3,9.61,10.19,842700.0],["2020-01-24",10.2,10.46,9.67,9.83,588400.0],["2020-01-27",9.67,10.41,9.63,10.2,583300.0],["2020-01-28",10.27,10.39,9.77,9.94,628800.0],["2020-01-29",9.97,10.15,9.85,10.0,384600.0],["2020-01-30",9.92,10.13,9.82,10.06,321500.0],["2020-01-31",10.01,10.245,9.65,10.23,397400.0],["2020-02-03",10.29,10.36,9.98,10.17,436800.0],["2020-02-04",10.25,10.54,10.2,10.39,603700.0],["2020-02-05",10.46,10.68,10.33,10.36,662700.0],["2020-02-06",10.66,10.69,10.08,10.11,967600.0],["2020-02-07",10.11,10.18,9.67,9.68,724200.0],["2020-02-10",9.68,9.94,9.43,9.69,611500.0],["2020-02-11",9.76,9.8,9.22,9.43,753600.0],["2020-02-12",9.45,9.815,9.291,9.5,498900.0],["2020-02-13",9.43,9.84,9.33,9.34,698000.0],["2020-02-14",9.44,9.71,9.2,9.69,671000.0],["2020-02-18",9.67,10.15,9.67,9.93,581300.0],["2020-02-19",10.01,10.37,9.92,10.29,664200.0],["2020-02-20",10.22,10.63,10.22,10.47,871300.0],["2020-02-21",10.43,10.473,9.96,10.23,639900.0],["2020-02-24",9.7,9.94,9.25,9.35,756200.0],["2020-02-25",9.75,9.95,8.56,8.68,979800.0],["2020-02-26",9.0,9.18,8.8,9.03,772800.0],["2020-02-27",9.02,9.02,8.3,8.53,621900.0],["2020-02-28",8.33,8.73,8.28,8.59,737700.0],["2020-03-02",8.72,8.73,8.2,8.57,836200.0],["2020-03-03",8.57,8.69,8.07,8.18,623100.0],["2020-03-04",8.0,8.3,6.68,7.43,2699000.0],["2020-03-05",7.23,7.52,6.73,7.01,1071400.0],["2020-03-06",6.78,7.53,6.68,7.22,777000.0],["2020-03-09",6.74,7.01,6.344,6.38,779400.0],["2020-03-10",6.62,6.87,5.76,6.04,864900.0],["2020-03-11",6.0,6.43,5.75,5.91,779800.0],["2020-03-12",5.45,5.47,4.91,4.96,958300.0],["2020-03-13",5.21,5.49,4.8,4.96,743800.0],["2020-03-16",4.71,4.71,3.42,3.53,1361500.0],["2020-03-17",3.58,4.21,3.115,4.07,940100.0],["2020-03-18",3.79,4.06,3.284,3.66,499300.0],["2020-03-19",3.65,4.0,3.48,3.94,459100.0],["2020-03-20",4.11,4.39,3.6,3.63,680900.0],["2020-03-23",3.76,3.97,3.4,3.73,357900.0],["2020-03-24",3.91,4.29,3.83,4.13,694000.0],["2020-03-25",4.26,4.72,4.1,4.33,704700.0],["2020-03-26",4.39,4.59,4.23,4.5,893500.0],["2020-03-27",4.35,4.42,4.12,4.12,553300.0],["2020-03-30",4.15,4.26,3.89,4.04,399900.0],["2020-03-31",4.05,4.71,3.99,4.15,648300.0],["2020-04-01",4.0,4.13,3.73,3.88,299800.0],["2020-04-02",3.87,3.99,3.75,3.78,206400.0],["2020-04-03",3.75,4.0,3.72,3.86,369400.0],["2020-04-06",4.01,4.12,3.77,3.89,423900.0],["2020-04-07",4.07,4.07,3.5,3.53,666600.0],["2020-04-08",3.61,3.95,3.567,3.85,346300.0],["2020-04-09",3.92,4.113,3.815,3.96,392100.0],["2020-04-13",3.91,4.22,3.8,4.18,424100.0],["2020-04-14",4.3,4.59,4.24,4.52,618700.0],["2020-04-15",4.37,4.487,4.06,4.44,334100.0],["2020-04-16",4.49,4.6,4.12,4.31,220900.0],["2020-04-17",4.45,4.59,4.2,4.43,360300.0],["2020-04-20",4.7,4.85,4.43,4.56,686000.0],["2020-04-21",4.45,4.46,4.03,4.24,592300.0],["2020-04-22",4.36,4.45,4.165,4.27,203800.0],["2020-04-23",4.29,4.57,4.23,4.43,391400.0],["2020-04-24",4.42,4.44,4.2,4.26,290500.0],["2020-04-27",4.27,4.48,4.22,4.37,437500.0],["2020-04-28",4.4,4.58,4.2,4.43,653800.0],["2020-04-29",4.49,4.683,4.35,4.36,603800.0],["2020-04-30",4.37,4.395,4.02,4.16,548000.0],["2020-05-01",4.03,4.07,3.73,3.82,606200.0],["2020-05-04",3.82,4.2,3.76,4.02,300800.0],["2020-05-05",4.05,4.273,4.05,4.16,415000.0],["2020-05-06",4.17,4.31,4.11,4.27,349500.0],["2020-05-07",4.25,4.33,4.16,4.2,324800.0],["2020-05-08",4.2,4.3,4.11,4.14,310100.0],["2020-05-11",4.09,4.38,4.07,4.33,555500.0],["2020-05-12",4.3,4.62,4.1,4.34,775900.0],["2020-05-13",4.21,4.266,3.8,3.96,605400.0],["2020-05-14",3.93,3.93,3.55,3.63,650800.0],["2020-05-15",3.67,3.83,3.56,3.74,414000.0],["2020-05-18",3.81,4.05,3.81,3.96,755400.0],["2020-05-19",3.93,4.0,3.675,3.81,504000.0],["2020-05-20",3.77,4.07,3.75,3.88,357500.0],["2020-05-21",3.88,4.125,3.73,4.07,692300.0],["2020-05-22",4.12,6.466,4.1,4.48,13112100.0],["2020-05-26",4.82,5.17,4.52,4.61,1706900.0],["2020-05-27",4.63,5.18,4.42,5.15,1065900.0],["2020-05-28",5.24,5.75,5.09,5.3,1932500.0],["2020-05-29",5.31,5.5,4.57,4.57,1997900.0],["2020-06-01",4.59,5.25,4.52,5.14,1137100.0],["2020-06-02",5.27,5.295,4.64,4.76,1371000.0],["2020-06-03",4.87,5.2,4.76,4.93,816200.0],["2020-06-04",4.88,5.49,4.88,5.08,1367900.0],["2020-06-05",5.22,5.76,5.11,5.45,1388800.0],["2020-06-08",5.57,6.29,5.356,6.17,1696200.0],["2020-06-09",6.18,6.465,5.85,5.87,820000.0],["2020-06-10",5.97,6.0,5.4,5.5,729600.0],["2020-06-11",4.94,5.53,4.71,4.79,989800.0],["2020-06-12",5.05,5.18,4.83,5.0,443200.0],["2020-06-15",4.67,5.12,4.65,5.08,338100.0],["2020-06-16",5.29,5.42,5.02,5.29,455300.0],["2020-06-17",5.17,5.349,4.96,5.03,316900.0],["2020-06-18",5.68,6.2,5.25,5.34,1444600.0],["2020-06-19",5.5,5.78,5.31,5.44,685500.0],["2020-06-22",5.5,5.9,5.29,5.78,952400.0],["2020-06-23",5.85,6.15,5.803,5.88,685900.0],["2020-06-24",5.85,5.91,5.43,5.63,630200.0],["2020-06-25",5.54,5.7,5.31,5.6,597400.0],["2020-06-26",5.52,5.72,5.403,5.56,972700.0],["2020-06-29",5.66,5.78,5.32,5.41,580100.0],["2020-06-30",5.36,5.384,5.07,5.3,481300.0],["2020-07-01",5.3,5.52,5.22,5.4,298100.0],["2020-07-02",5.5,5.62,5.26,5.48,331800.0],["2020-07-06",5.55,5.6,5.1,5.32,1999200.0],["2020-07-07",3.25,4.07,3.079,3.86,8292100.0],["2020-07-08",3.73,3.77,3.32,3.35,2504900.0],["2020-07-09",3.25,3.3,3.0,3.03,2082000.0],["2020-07-10",3.03,3.22,3.0,3.2,1213500.0],["2020-07-13",3.17,3.28,3.01,3.06,966800.0],["2020-07-14",3.03,3.23,3.03,3.15,620300.0],["2020-07-15",3.14,3.4,3.13,3.37,695100.0],["2020-07-16",3.32,3.5,3.21,3.44,1172100.0],["2020-07-17",3.31,3.64,3.31,3.38,1153800.0],["2020-07-20",3.35,3.46,3.24,3.25,566100.0],["2020-07-21",3.26,3.38,3.14,3.29,517300.0],["2020-07-22",3.24,3.45,3.24,3.27,593700.0],["2020-07-23",3.24,3.42,3.22,3.34,472900.0],["2020-07-24",3.34,3.47,3.25,3.38,388900.0],["2020-07-27",3.35,3.53,3.31,3.45,859300.0],["2020-07-28",3.44,3.54,3.385,3.41,153400.0],["2020-07-29",3.43,3.55,3.35,3.48,554000.0],["2020-07-30",3.41,3.56,3.4,3.45,250500.0],["2020-07-31",3.5,3.5,3.26,3.26,668600.0],["2020-08-03",3.27,3.32,3.02,3.03,955900.0],["2020-08-04",3.07,3.17,3.03,3.13,392500.0],["2020-08-05",3.15,3.32,3.12,3.31,550100.0],["2020-08-06",3.3,3.43,3.265,3.42,315600.0],["2020-08-07",3.46,3.54,3.31,3.51,333800.0],["2020-08-10",3.51,3.79,3.51,3.71,497300.0],["2020-08-11",3.9,4.14,3.72,3.74,974500.0],["2020-08-12",3.84,3.96,3.8,3.88,317200.0],["2020-08-13",3.83,3.92,3.55,3.6,523600.0],["2020-08-14",3.6,3.74,3.557,3.72,221900.0],["2020-08-17",3.74,3.91,3.69,3.9,238600.0],["2020-08-18",3.9,4.015,3.81,3.88,313300.0],["2020-08-19",3.89,3.98,3.81,3.88,232400.0],["2020-08-20",3.8,3.88,3.73,3.82,181400.0],["2020-08-21",3.76,3.805,3.53,3.55,315100.0],["2020-08-24",3.52,3.58,3.275,3.41,1039400.0],["2020-08-25",3.46,3.53,3.35,3.42,641600.0],["2020-08-26",3.43,3.53,3.35,3.37,558700.0],["2020-08-27",3.49,3.53,3.38,3.46,284800.0],["2020-08-28",3.45,3.674,3.435,3.58,242100.0],["2020-08-31",3.63,3.92,3.617,3.86,458500.0],["2020-09-01",3.87,4.15,3.81,4.0,498100.0],["2020-09-02",4.09,4.33,3.94,4.04,394500.0],["2020-09-03",4.04,4.2,3.66,3.72,448300.0],["2020-09-04",3.76,3.9,3.56,3.87,373600.0],["2020-09-08",3.84,4.01,3.74,3.89,157500.0],["2020-09-09",3.97,3.97,3.587,3.6,427500.0],["2020-09-10",3.56,3.79,3.56,3.59,375400.0],["2020-09-11",3.64,3.68,3.5,3.53,253600.0],["2020-09-14",3.55,3.7,3.52,3.67,244400.0],["2020-09-15",3.66,3.9,3.65,3.66,271300.0],["2020-09-16",3.63,3.87,3.63,3.74,415200.0],["2020-09-17",3.73,3.89,3.73,3.84,210600.0],["2020-09-18",3.87,3.91,3.7,3.87,298500.0],["2020-09-21",3.82,3.845,3.505,3.51,424000.0],["2020-09-22",3.75,3.98,3.58,3.8,2135700.0],["2020-09-23",3.88,3.925,3.69,3.72,634100.0],["2020-09-24",3.7,3.75,3.51,3.62,667400.0],["2020-09-25",3.55,3.9,3.55,3.86,795500.0],["2020-09-28",3.8,3.96,3.69,3.74,386600.0],["2020-09-29",3.75,3.85,3.65,3.81,348900.0],["2020-09-30",3.79,3.97,3.79,3.91,331700.0],["2020-10-01",3.9,4.18,3.9,4.11,392000.0],["2020-10-02",3.99,4.308,3.91,4.18,463500.0],["2020-10-05",4.33,4.633,4.26,4.62,515500.0],["2020-10-06",4.63,4.9,4.41,4.44,570700.0],["2020-10-07",4.49,4.71,4.49,4.62,315900.0],["2020-10-08",4.56,5.07,4.556,4.84,467100.0],["2020-10-09",4.85,4.92,4.45,4.54,362100.0],["2020-10-12",4.58,4.78,4.56,4.72,305800.0],["2020-10-13",4.69,4.71,4.51,4.62,241500.0],["2020-10-14",4.61,4.63,4.3,4.3,241600.0],["2020-10-15",4.25,4.279,3.96,4.11,413100.0],["2020-10-16",4.05,4.29,4.05,4.18,246200.0],["2020-10-19",4.18,4.38,4.13,4.19,201700.0],["2020-10-20",4.21,4.28,3.87,3.93,313900.0],["2020-10-21",3.87,3.9,3.515,3.53,605300.0],["2020-10-22",3.55,3.59,3.4,3.44,399600.0],["2020-10-23",3.43,3.68,3.34,3.51,635500.0],["2020-10-26",3.5,3.51,3.31,3.32,406200.0],["2020-10-27",3.32,3.39,3.25,3.26,381900.0],["2020-10-28",3.24,3.26,3.06,3.09,431500.0],["2020-10-29",3.06,3.21,2.85,2.92,599300.0],["2020-10-30",3.0,3.16,2.91,3.03,515500.0],["2020-11-02",3.19,3.2,2.94,3.01,374800.0],["2020-11-03",3.05,3.21,3.05,3.16,341600.0],["2020-11-04",3.23,3.39,3.22,3.36,239900.0],["2020-11-05",3.39,3.46,3.33,3.34,311500.0],["2020-11-06",3.42,3.42,3.1,3.18,422600.0],["2020-11-09",3.34,3.5,3.34,3.36,428100.0],["2020-11-10",3.4,3.43,3.17,3.3,465800.0],["2020-11-11",3.32,3.33,3.19,3.22,511600.0],["2020-11-12",3.23,3.46,3.2,3.45,233800.0],["2020-11-13",3.44,3.65,3.38,3.52,420300.0],["2020-11-16",3.6,3.73,3.46,3.59,622500.0],["2020-11-17",3.58,3.7,3.58,3.63,268100.0],["2020-11-18",3.69,3.7,3.25,3.29,991900.0],["2020-11-19",3.29,3.5,3.29,3.41,503500.0],["2020-11-20",3.55,4.21,3.5,4.0,1131900.0],["2020-11-23",4.15,4.15,3.72,3.74,709400.0],["2020-11-24",3.73,3.75,3.54,3.66,443800.0],["2020-11-25",3.7,3.86,3.6,3.76,494200.0],["2020-11-27",3.83,3.95,3.77,3.83,189500.0],["2020-11-30",3.74,3.83,3.64,3.73,339500.0],["2020-12-01",3.8,3.84,3.6,3.67,288600.0],["2020-12-02",3.67,3.86,3.636,3.73,267100.0],["2020-12-03",3.75,3.79,3.58,3.64,312400.0],["2020-12-04",3.6,3.84,3.6,3.81,273000.0],["2020-12-07",3.81,3.82,3.66,3.7,229200.0],["2020-12-08",3.68,3.85,3.66,3.82,310000.0],["2020-12-09",3.8,3.98,3.64,3.65,389400.0],["2020-12-10",3.65,3.82,3.62,3.76,255000.0],["2020-12-11",3.7,4.0,3.7,3.94,397300.0],["2020-12-14",3.9,4.16,3.84,3.87,532700.0],["2020-12-15",3.85,4.1,3.73,4.03,499200.0],["2020-12-16",4.08,4.09,3.12,3.67,3170800.0],["2020-12-17",4.75,5.09,4.16,4.46,6385700.0],["2020-12-18",4.65,4.7,4.23,4.47,1521900.0],["2020-12-21",4.42,4.6,4.05,4.1,911700.0],["2020-12-22",4.17,4.2,3.95,4.07,505700.0],["2020-12-23",4.16,4.16,3.78,3.79,665500.0],["2020-12-24",3.79,3.85,3.49,3.55,510800.0],["2020-12-28",3.589,3.589,3.27,3.41,954500.0],["2020-12-29",3.42,3.49,3.31,3.34,534100.0],["2020-12-30",3.34,3.44,3.31,3.4,551600.0],["2020-12-31",3.41,3.45,3.28,3.36,528900.0],["2021-01-04",3.42,3.424,3.14,3.2,590700.0],["2021-01-05",3.25,3.55,3.06,3.53,882300.0],["2021-01-06",3.6,4.09,3.6,3.8,1181400.0],["2021-01-07",3.9,4.03,3.76,3.86,446000.0],["2021-01-08",3.84,4.3,3.84,4.24,859000.0],["2021-01-11",4.31,4.83,4.3,4.47,817000.0],["2021-01-12",4.51,5.359,4.51,5.13,1025200.0],["2021-01-13",5.553,6.24,4.946,5.14,1592200.0],["2021-01-14",5.345,5.99,5.18,5.65,1111200.0],["2021-01-15",5.66,5.88,5.45,5.83,424200.0],["2021-01-19",6.04,6.179,5.56,5.59,789300.0],["2021-01-20",5.85,6.01,5.61,5.79,695900.0],["2021-01-21",5.79,5.98,5.75,5.8,411100.0],["2021-01-22",5.76,7.25,5.65,6.62,1484300.0],["2021-01-25",7.484,9.2,6.97,7.0,3402900.0],["2021-01-26",7.45,7.65,6.165,6.47,1163800.0],["2021-01-27",6.35,7.13,6.1,6.47,891900.0],["2021-01-28",6.72,7.06,6.3,6.54,518200.0],["2021-01-29",6.51,7.3,6.33,6.76,906800.0],["2021-02-01",6.99,7.05,6.4,6.44,773800.0],["2021-02-02",6.61,6.82,6.369,6.62,646000.0],["2021-02-03",6.686,7.23,6.48,6.93,680400.0],["2021-02-04",6.92,7.13,6.85,7.13,329200.0],["2021-02-05",7.04,7.04,6.77,6.99,358300.0],["2021-02-08",6.99,7.95,6.8,7.91,1011300.0],["2021-02-09",7.95,8.24,7.52,7.75,562000.0],["2021-02-10",7.8,7.87,7.0,7.07,668900.0],["2021-02-11",6.92,7.2,6.52,7.04,693900.0],["2021-02-12",6.92,7.74,6.75,7.68,503900.0],["2021-02-16",8.26,8.26,7.03,7.5,1464800.0],["2021-02-17",7.54,7.63,7.12,7.35,315100.0],["2021-02-18",7.19,7.64,7.1,7.16,497200.0],["2021-02-19",10.61,14.81,9.55,12.29,33762500.0],["2021-02-22",11.86,11.87,10.31,10.99,2903100.0],["2021-02-23",10.33,10.6,9.55,9.86,1727900.0],["2021-02-24",9.75,11.75,9.74,11.46,1627000.0],["2021-02-25",11.01,12.484,11.0,11.5,1216200.0],["2021-02-26",11.51,12.65,11.11,12.11,1051300.0],["2021-03-01",12.57,12.8,12.2,12.51,765800.0],["2021-03-02",12.83,14.5,12.83,14.02,1499500.0],["2021-03-03",14.5,14.72,13.21,13.76,1305600.0],["2021-03-04",13.43,13.64,11.45,12.22,1679100.0],["2021-03-05",12.14,12.14,10.2,11.58,1272300.0],["2021-03-08",11.91,12.84,11.15,11.19,913500.0],["2021-03-09",11.47,12.5,11.41,12.49,601000.0],["2021-03-10",12.79,13.07,11.58,11.7,814300.0],["2021-03-11",11.86,12.35,11.61,12.03,814000.0],["2021-03-12",11.83,13.6,11.76,13.35,868000.0],["2021-03-15",13.57,13.869,12.45,12.54,610400.0],["2021-03-16",12.56,14.685,12.55,13.42,1140800.0],["2021-03-17",13.15,13.58,12.73,13.31,503500.0],["2021-03-18",13.01,13.92,12.9,12.92,517300.0],["2021-03-19",13.07,14.2,12.99,13.88,857100.0],["2021-03-22",14.0,15.37,13.41,14.37,1290600.0],["2021-03-23",14.28,16.86,13.78,16.09,2626400.0],["2021-03-24",16.3,17.38,14.8,16.51,2391300.0],["2021-03-25",14.23,14.68,12.1,12.69,2812300.0],["2021-03-26",13.61,13.8,10.26,11.77,2612500.0],["2021-03-29",11.74,11.96,11.24,11.55,739200.0],["2021-03-30",12.0,12.4,11.27,11.75,794800.0],["2021-03-31",12.1,14.0,11.84,12.99,2491500.0],["2021-04-01",13.09,13.83,12.51,12.59,835600.0],["2021-04-05",13.0,13.5,12.67,13.03,659800.0],["2021-04-06",13.02,13.69,12.9,13.22,596800.0],["2021-04-07",13.06,14.5,12.95,13.93,831500.0],["2021-04-08",14.43,14.48,13.58,13.91,516600.0],["2021-04-09",13.83,14.43,13.28,13.58,420300.0],["2021-04-12",13.77,13.81,12.2,12.72,757000.0],["2021-04-13",12.7,12.72,11.5,11.66,705700.0],["2021-04-14",11.7,12.12,11.4,11.72,498100.0],["2021-04-15",11.76,11.77,10.81,11.27,728100.0],["2021-04-16",11.27,11.338,10.72,10.97,481000.0],["2021-04-19",10.88,10.925,10.41,10.62,515300.0],["2021-04-20",10.55,10.82,10.24,10.55,379400.0],["2021-04-21",10.51,11.96,10.51,11.72,561900.0],["2021-04-22",9.8,9.99,9.25,9.51,7568200.0],["2021-04-23",9.68,9.7,9.065,9.17,2401800.0],["2021-04-26",9.21,9.55,9.21,9.345,1147100.0],["2021-04-27",9.46,9.6,9.01,9.38,985200.0],["2021-04-28",9.41,9.67,9.28,9.5,604200.0],["2021-04-29",9.61,9.61,9.02,9.13,715200.0],["2021-04-30",9.12,9.44,8.9,9.11,1054400.0],["2021-05-03",9.13,9.23,8.63,8.93,707900.0],["2021-05-04",8.9,9.06,8.58,9.01,699900.0],["2021-05-05",8.98,9.09,8.7,8.88,448900.0],["2021-05-06",9.45,9.7,8.465,8.67,1639700.0],["2021-05-07",8.7,9.15,8.7,9.14,497500.0],["2021-05-10",9.289,9.289,8.835,8.86,1015700.0],["2021-05-11",8.49,8.935,8.25,8.74,585800.0],["2021-05-12",8.9,9.03,8.25,8.42,843500.0],["2021-05-13",8.5,8.85,8.31,8.66,1209800.0],["2021-05-14",8.72,9.215,8.66,9.06,946700.0],["2021-05-17",9.02,9.23,8.79,8.95,684900.0],["2021-05-18",8.99,9.2,8.88,8.95,707500.0],["2021-05-19",8.76,9.02,8.44,9.0,466700.0],["2021-05-20",8.92,9.58,8.87,9.37,768200.0],["2021-05-21",9.48,9.605,9.33,9.44,588100.0],["2021-05-24",9.5,9.75,9.01,9.48,417800.0],["2021-05-25",9.44,9.83,9.38,9.59,594800.0],["2021-05-26",9.67,10.73,9.67,10.68,866800.0],["2021-05-27",10.6,10.96,10.39,10.83,516600.0],["2021-05-28",10.79,11.085,10.56,10.82,534700.0],["2021-06-01",10.82,11.45,10.61,11.29,666700.0],["2021-06-02",11.42,11.61,10.96,11.55,610000.0],["2021-06-03",11.5,11.75,11.1,11.13,349700.0],["2021-06-04",11.13,11.61,10.83,10.92,409100.0],["2021-06-07",10.87,11.26,10.74,10.99,363600.0],["2021-06-08",11.04,11.458,10.925,11.38,343000.0],["2021-06-09",11.47,11.65,11.05,11.2,302200.0],["2021-06-10",11.16,11.5,11.113,11.33,293400.0],["2021-06-11",11.37,12.5,11.36,12.33,825200.0],["2021-06-14",12.37,12.82,12.005,12.38,678000.0],["2021-06-15",12.39,12.4,11.69,11.86,360700.0],["2021-06-16",11.79,12.1,11.71,11.86,268700.0],["2021-06-17",11.86,12.75,11.8,12.59,610600.0],["2021-06-18",12.51,13.35,12.51,12.77,1016400.0],["2021-06-21",12.68,14.01,12.57,13.8,903800.0],["2021-06-22",13.73,13.73,12.93,13.58,512200.0],["2021-06-23",13.79,14.3,13.6,13.96,497400.0],["2021-06-24",14.02,14.17,13.43,13.85,554200.0],["2021-06-25",13.93,14.08,13.2,13.35,2351000.0],["2021-06-28",13.34,13.675,12.89,13.0,654900.0],["2021-06-29",13.02,13.135,12.63,12.89,390700.0],["2021-06-30",12.88,12.915,12.26,12.65,1005800.0],["2021-07-01",12.78,13.765,12.6,13.67,626100.0],["2021-07-02",13.5,13.6,12.65,12.79,321600.0],["2021-07-06",12.69,12.87,12.51,12.84,222700.0],["2021-07-07",12.84,13.02,12.12,12.82,541600.0],["2021-07-08",12.23,12.55,12.14,12.23,409600.0],["2021-07-09",12.22,12.84,12.06,12.79,369600.0],["2021-07-12",12.75,13.12,12.7,13.1,498900.0],["2021-07-13",13.09,13.145,11.96,12.08,545400.0],["2021-07-14",12.15,12.15,11.35,11.79,509100.0],["2021-07-15",11.73,11.78,11.157,11.57,457000.0],["2021-07-16",11.8,11.8,10.87,11.1,275300.0],["2021-07-19",10.76,10.99,10.5,10.59,403300.0],["2021-07-20",10.725,10.95,10.4,10.87,321800.0],["2021-07-21",10.94,11.52,10.94,11.41,228100.0],["2021-07-22",11.41,11.48,10.94,11.17,168800.0],["2021-07-23",11.35,11.465,10.8,10.9,275200.0],["2021-07-26",10.9,11.17,10.46,10.69,229200.0],["2021-07-27",10.62,10.873,10.16,10.68,433300.0],["2021-07-28",10.75,11.14,10.53,10.82,496100.0],["2021-07-29",10.9,11.399,10.56,10.81,241500.0],["2021-07-30",10.71,11.11,10.61,10.82,286000.0],["2021-08-02",10.86,11.64,10.83,11.23,500700.0],["2021-08-03",11.2,11.44,10.71,11.33,577300.0],["2021-08-04",11.36,11.57,10.84,11.4,762100.0],["2021-08-05",10.14,11.03,9.62,10.55,822400.0],["2021-08-06",10.64,11.67,10.0,11.56,411800.0],["2021-08-09",11.53,11.87,11.29,11.52,286100.0],["2021-08-10",11.5,11.51,10.95,11.22,501900.0],["2021-08-11",11.28,11.28,10.44,10.93,453700.0],["2021-08-12",10.97,11.16,10.74,10.77,310200.0],["2021-08-13",10.77,11.35,10.58,10.6,419200.0],["2021-08-16",10.92,11.645,10.89,11.2,726800.0],["2021-08-17",11.02,11.07,9.88,10.1,748400.0],["2021-08-18",10.31,10.8,9.905,10.46,510000.0],["2021-08-19",10.33,10.79,10.2,10.5,414300.0],["2021-08-20",10.53,10.97,10.34,10.84,431500.0],["2021-08-23",10.83,11.22,10.59,11.0,528000.0],["2021-08-24",11.03,11.347,10.9,11.09,494700.0],["2021-08-25",11.04,11.425,10.98,11.05,684800.0],["2021-08-26",11.11,11.28,10.735,10.76,354400.0],["2021-08-27",10.77,11.04,10.4,10.73,451600.0],["2021-08-30",10.971,10.971,10.43,10.58,306400.0],["2021-08-31",10.53,10.78,10.53,10.6,319300.0],["2021-09-01",10.65,10.8,10.07,10.33,464200.0],["2021-09-02",10.34,10.6,10.29,10.5,220800.0],["2021-09-03",10.28,10.29,9.53,9.62,941300.0],["2021-09-07",9.64,9.76,9.26,9.47,662900.0],["2021-09-08",9.38,9.38,8.79,8.96,1040900.0],["2021-09-09",8.92,9.13,8.69,8.75,579400.0],["2021-09-10",8.83,8.89,8.06,8.11,1066800.0],["2021-09-13",8.21,8.49,7.881,8.09,977600.0],["2021-09-14",8.18,8.18,7.81,7.91,504400.0],["2021-09-15",7.88,8.21,7.7,8.1,464000.0],["2021-09-16",8.05,8.11,7.75,8.09,360600.0],["2021-09-17",8.12,8.23,7.92,8.22,497700.0],["2021-09-20",7.98,8.14,7.9,7.96,648000.0],["2021-09-21",8.01,8.26,7.897,7.97,541300.0],["2021-09-22",8.04,8.187,7.88,7.95,435500.0],["2021-09-23",8.02,8.23,7.89,8.09,552800.0],["2021-09-24",8.07,8.07,7.81,7.87,313800.0],["2021-09-27",8.124,8.13,7.77,7.8,553100.0],["2021-09-28",7.81,7.94,7.49,7.57,517600.0],["2021-09-29",7.66,7.7,7.25,7.36,936300.0],["2021-09-30",7.41,7.74,7.2,7.62,665600.0],["2021-10-01",7.62,7.82,7.4,7.73,1665400.0],["2021-10-04",7.69,7.72,7.43,7.53,444700.0],["2021-10-05",7.56,7.57,7.09,7.3,584300.0],["2021-10-06",7.18,7.25,7.01,7.1,411600.0],["2021-10-07",7.14,7.345,7.065,7.08,233700.0],["2021-10-08",7.08,7.2,6.75,6.82,416500.0],["2021-10-11",6.86,7.18,6.77,6.96,324400.0],["2021-10-12",7.13,7.93,7.0,7.69,1050300.0],["2021-10-13",7.7,7.78,7.25,7.65,567800.0],["2021-10-14",7.66,7.87,7.5,7.68,404100.0],["2021-10-15",7.75,7.87,7.63,7.67,366100.0],["2021-10-18",8.02,8.02,7.33,7.76,753900.0],["2021-10-19",7.75,8.1,7.58,7.96,465800.0],["2021-10-20",7.91,8.42,7.84,8.29,526800.0],["2021-10-21",8.28,8.6,7.95,8.05,550200.0],["2021-10-22",7.99,8.17,7.84,8.15,240300.0],["2021-10-25",8.07,8.3,7.95,8.08,275100.0],["2021-10-26",8.1,8.18,7.89,7.94,225100.0],["2021-10-27",7.91,7.94,7.56,7.56,202000.0],["2021-10-28",7.6,7.69,7.482,7.63,156100.0],["2021-10-29",7.63,7.96,7.63,7.82,663700.0],["2021-11-01",7.81,8.41,7.72,8.38,448700.0],["2021-11-02",8.38,8.51,7.87,8.0,613400.0],["2021-11-03",7.91,7.93,7.47,7.58,707100.0],["2021-11-04",7.59,7.59,7.15,7.23,434900.0],["2021-11-05",7.25,7.58,7.1,7.54,416800.0],["2021-11-08",7.54,7.59,7.41,7.48,336100.0],["2021-11-09",7.5,7.615,7.38,7.55,349800.0],["2021-11-10",7.42,7.59,7.36,7.46,284100.0],["2021-11-11",7.43,7.524,7.17,7.26,343700.0],["2021-11-12",7.42,7.42,6.95,7.22,277800.0],["2021-11-15",7.2,7.24,6.93,7.1,405700.0],["2021-11-16",7.05,7.09,6.86,7.01,244800.0],["2021-11-17",7.01,7.09,6.76,6.78,328300.0],["2021-11-18",6.75,6.84,6.47,6.6,435200.0],["2021-11-19",6.52,6.62,6.37,6.38,385200.0],["2021-11-22",6.39,6.43,5.92,6.15,1114900.0],["2021-11-23",6.15,6.253,5.815,6.01,780100.0],["2021-11-24",5.94,6.15,5.77,6.06,319500.0],["2021-11-26",5.9,6.02,5.6,5.7,347000.0],["2021-11-29",5.91,5.91,5.33,5.4,525100.0],["2021-11-30",5.34,5.62,5.18,5.54,777800.0],["2021-12-01",5.62,5.888,5.46,5.49,481100.0],["2021-12-02",5.41,5.67,5.4,5.59,537000.0],["2021-12-03",5.64,5.7,5.25,5.37,538100.0],["2021-12-06",5.4,5.54,5.21,5.5,429100.0],["2021-12-07",5.5,5.88,5.5,5.75,373300.0],["2021-12-08",5.76,6.0,5.65,5.97,456100.0],["2021-12-09",5.9,6.05,5.75,5.77,292000.0],["2021-12-10",5.77,5.9,5.46,5.56,408200.0],["2021-12-13",5.49,5.79,5.49,5.76,267300.0],["2021-12-14",5.7,6.04,5.61,5.83,429700.0],["2021-12-15",5.84,5.84,5.4,5.81,689800.0],["2021-12-16",5.79,6.0,5.79,5.83,460400.0],["2021-12-17",5.81,6.28,5.69,6.22,596100.0],["2021-12-20",6.08,6.46,5.93,6.4,507400.0],["2021-12-21",6.45,6.755,6.42,6.67,590900.0],["2021-12-22",6.67,6.975,6.67,6.9,379500.0],["2021-12-23",6.9,7.13,6.775,6.96,254800.0],["2021-12-27",6.95,6.97,6.64,6.8,278400.0],["2021-12-28",6.68,6.79,6.62,6.66,462300.0],["2021-12-29",6.6,6.68,6.28,6.35,444600.0],["2021-12-30",6.29,6.625,6.29,6.5,274000.0],["2021-12-31",6.52,6.704,6.45,6.51,250200.0],["2022-01-03",6.5,7.05,6.48,7.02,388200.0],["2022-01-04",7.03,7.15,6.43,6.59,427900.0],["2022-01-05",6.56,6.67,6.29,6.3,315400.0],["2022-01-06",6.3,6.34,5.97,6.13,220900.0],["2022-01-07",6.09,6.24,6.02,6.2,200800.0],["2022-01-10",6.31,6.31,5.91,5.96,227100.0],["2022-01-11",5.96,6.08,5.77,5.8,217000.0],["2022-01-12",5.8,5.89,5.65,5.67,206800.0],["2022-01-13",5.76,5.76,5.42,5.44,236800.0],["2022-01-14",5.4,5.77,5.35,5.75,1694200.0],["2022-01-18",5.65,5.66,5.2,5.22,291000.0],["2022-01-19",5.24,5.39,5.15,5.29,312400.0],["2022-01-20",5.79,5.94,5.53,5.54,302400.0],["2022-01-21",5.48,5.59,5.26,5.33,415300.0],["2022-01-24",5.17,5.48,5.061,5.46,436500.0],["2022-01-25",5.41,5.68,5.33,5.62,226200.0],["2022-01-26",5.7,6.72,5.61,6.59,1239400.0],["2022-01-27",6.57,7.16,6.535,6.7,1443900.0],["2022-01-28",6.6,7.115,6.59,7.05,720300.0],["2022-01-31",7.03,7.5,6.96,7.42,724700.0],["2022-02-01",7.4,7.61,7.145,7.5,517500.0],["2022-02-02",7.58,7.83,7.51,7.77,419500.0],["2022-02-03",7.58,7.97,7.5,7.94,427000.0],["2022-02-04",7.96,8.43,7.85,8.38,760300.0],["2022-02-07",8.4,8.82,6.95,8.075,1217600.0],["2022-02-08",8.03,8.82,7.86,8.645,474700.0],["2022-02-09",8.75,9.19,8.525,9.05,635400.0],["2022-02-10",8.8,9.3,8.56,8.91,852300.0],["2022-02-11",8.91,9.105,8.66,8.8,730200.0],["2022-02-14",8.8,9.14,8.57,8.85,384200.0],["2022-02-15",9.03,9.28,8.92,9.09,403100.0],["2022-02-16",9.05,9.31,8.935,9.09,303600.0],["2022-02-17",8.94,9.26,8.93,9.2,447800.0],["2022-02-18",9.14,9.25,8.636,8.73,452100.0],["2022-02-22",8.6,8.99,8.43,8.61,586200.0],["2022-02-23",8.74,8.8,8.48,8.48,379800.0],["2022-02-24",7.91,9.18,7.9,9.15,558100.0],["2022-02-25",9.21,9.44,8.99,9.24,313100.0],["2022-02-28",9.17,9.59,9.11,9.15,277600.0],["2022-03-01",8.93,9.31,8.93,9.0,233700.0],["2022-03-02",9.09,9.525,9.03,9.36,273400.0],["2022-03-03",9.36,9.41,8.83,9.02,326100.0],["2022-03-04",8.53,9.59,8.39,9.53,638600.0],["2022-03-07",9.38,9.86,9.38,9.8,468800.0],["2022-03-08",9.69,9.88,9.49,9.64,524900.0],["2022-03-09",9.5,10.24,9.261,10.2,461200.0],["2022-03-10",10.03,10.634,9.84,10.5,534900.0],["2022-03-11",10.34,10.815,10.05,10.07,710800.0],["2022-03-14",10.07,10.135,9.4,9.5,630900.0],["2022-03-15",9.5,10.07,9.41,9.95,495000.0],["2022-03-16",10.01,10.57,9.81,10.54,590400.0],["2022-03-17",10.5,11.47,10.25,11.27,961600.0],["2022-03-18",11.19,11.8,11.042,11.39,636000.0],["2022-03-21",11.48,11.63,10.783,10.98,457500.0],["2022-03-22",11.05,11.96,10.82,11.78,463900.0],["2022-03-23",11.65,11.83,11.38,11.55,190000.0],["2022-03-24",11.57,11.92,11.5,11.64,211900.0],["2022-03-25",11.57,12.12,11.57,11.68,304100.0],["2022-03-28",11.62,11.72,10.92,11.58,303800.0],["2022-03-29",11.68,12.04,11.42,11.46,346500.0],["2022-03-30",11.47,11.63,11.0,11.06,466600.0],["2022-03-31",11.03,11.64,11.03,11.22,454400.0],["2022-04-01",11.26,11.83,11.14,11.7,360400.0],["2022-04-04",11.8,12.23,11.73,12.05,319800.0],["2022-04-05",11.98,12.28,11.72,11.85,385100.0],["2022-04-06",11.85,12.04,11.62,11.65,382700.0],["2022-04-07",11.64,11.85,10.99,11.06,457700.0],["2022-04-08",11.2,11.84,11.15,11.24,504500.0],["2022-04-11",11.22,11.3,10.8,11.23,341200.0],["2022-04-12",11.31,11.56,10.98,11.06,352800.0],["2022-04-13",11.06,11.63,10.98,11.38,319200.0],["2022-04-14",11.31,11.72,11.22,11.28,172800.0],["2022-04-18",11.13,11.165,10.89,10.91,317500.0],["2022-04-19",10.9,11.16,10.87,11.04,364700.0],["2022-04-20",11.07,11.2,10.83,10.95,271100.0],["2022-04-21",11.0,11.15,10.75,10.87,348600.0],["2022-04-22",10.92,11.185,10.56,11.04,556000.0],["2022-04-25",10.98,11.515,10.84,11.38,349700.0],["2022-04-26",11.3,11.51,10.972,11.13,294000.0],["2022-04-27",11.12,11.73,11.108,11.52,307000.0],["2022-04-28",11.52,11.7,11.0,11.27,367900.0],["2022-04-29",11.27,11.51,10.96,11.19,615300.0],["2022-05-02",11.05,11.43,10.96,11.41,298900.0],["2022-05-03",11.41,11.7,10.94,11.21,600300.0],["2022-05-04",11.28,11.4,10.815,11.26,327600.0],["2022-05-05",11.25,11.25,10.82,11.06,333500.0],["2022-05-06",11.03,11.32,10.78,11.0,432600.0],["2022-05-09",10.97,11.05,9.88,10.22,612500.0],["2022-05-10",10.25,10.88,10.2,10.36,566000.0],["2022-05-11",10.3,12.05,10.05,11.16,1933300.0],["2022-05-12",11.3,12.05,10.851,12.04,769900.0],["2022-05-13",12.07,13.49,12.024,13.18,1260800.0],["2022-05-16",13.25,13.88,13.06,13.72,889300.0],["2022-05-17",13.8,14.34,13.68,13.94,747000.0],["2022-05-18",13.62,14.0,12.15,12.33,697500.0],["2022-05-19",12.15,12.36,11.545,12.05,656600.0],["2022-05-20",12.13,12.24,11.795,12.17,478700.0],["2022-05-23",12.09,12.1,11.498,11.65,584000.0],["2022-05-24",11.52,11.955,11.48,11.7,414900.0],["2022-05-25",11.58,11.77,11.16,11.51,523600.0],["2022-05-26",11.6,12.0,11.44,11.87,359300.0],["2022-05-27",11.95,13.755,11.84,13.61,778100.0],["2022-05-31",13.56,13.61,12.62,12.9,1173900.0],["2022-06-01",12.92,13.29,12.74,13.15,356200.0],["2022-06-02",13.36,14.24,12.95,13.67,711200.0],["2022-06-03",13.57,14.3,12.87,13.0,506600.0],["2022-06-06",13.13,13.38,12.46,12.74,319300.0],["2022-06-07",12.64,13.1,12.49,12.73,239100.0],["2022-06-08",12.67,12.831,12.32,12.55,310900.0],["2022-06-09",12.57,12.71,12.02,12.3,559300.0],["2022-06-10",12.1,12.23,11.445,11.54,424900.0],["2022-06-13",11.13,11.51,10.31,11.34,889700.0],["2022-06-14",11.35,11.68,11.05,11.61,242200.0],["2022-06-15",11.71,11.99,11.575,11.83,238500.0],["2022-06-16",11.51,11.675,11.25,11.46,539700.0],["2022-06-17",11.49,11.755,11.385,11.55,674900.0],["2022-06-21",11.68,11.9,11.42,11.47,321400.0],["2022-06-22",11.47,11.952,11.37,11.51,458800.0],["2022-06-23",11.72,12.385,11.66,12.16,746600.0],["2022-06-24",12.28,12.79,12.18,12.78,762000.0],["2022-06-27",12.88,13.22,12.77,12.83,393700.0],["2022-06-28",12.84,13.04,11.85,11.87,283400.0],["2022-06-29",11.91,11.91,11.47,11.6,401500.0],["2022-06-30",11.5,11.678,11.45,11.6,474000.0],["2022-07-01",11.6,11.85,11.49,11.69,227900.0],["2022-07-05",11.43,12.41,11.07,12.39,302900.0],["2022-07-06",12.3,13.03,12.3,12.91,489800.0],["2022-07-07",12.92,13.44,12.79,12.95,368300.0],["2022-07-08",12.77,13.389,12.725,13.32,239800.0],["2022-07-11",13.2,13.715,13.05,13.28,391900.0],["2022-07-12",13.3,13.4,12.87,12.98,401000.0],["2022-07-13",12.87,13.21,12.735,13.06,224100.0],["2022-07-14",12.9,12.923,12.432,12.72,226700.0],["2022-07-15",12.92,13.09,12.29,12.81,244900.0],["2022-07-18",12.93,13.5,12.51,12.53,500300.0],["2022-07-19",12.63,13.18,12.63,13.03,203500.0],["2022-07-20",13.14,14.29,13.14,13.65,563100.0],["2022-07-21",13.61,13.94,13.31,13.72,277300.0],["2022-07-22",13.81,13.81,12.415,12.64,370100.0],["2022-07-25",12.64,12.82,12.15,12.65,304400.0],["2022-07-26",12.55,12.55,12.09,12.1,192800.0],["2022-07-27",12.23,12.25,11.56,11.79,574400.0],["2022-07-28",11.89,12.17,11.495,12.15,630700.0],["2022-07-29",12.15,12.36,11.82,12.33,540700.0],["2022-08-01",12.3,13.4,12.19,13.11,1428500.0],["2022-08-02",12.58,12.605,10.441,10.8,2198400.0],["2022-08-03",10.91,10.99,9.52,9.58,1259600.0],["2022-08-04",9.82,10.13,9.201,9.52,695400.0],["2022-08-05",9.31,9.74,9.18,9.4,663000.0],["2022-08-08",9.48,10.29,9.41,9.69,654600.0],["2022-08-09",9.65,9.77,8.91,8.95,1040200.0],["2022-08-10",9.09,9.25,9.02,9.09,842300.0],["2022-08-11",9.13,9.55,9.13,9.34,591700.0],["2022-08-12",9.3,9.76,9.3,9.6,464900.0],["2022-08-15",9.6,9.69,9.38,9.46,1035700.0],["2022-08-16",9.45,9.82,9.34,9.81,643000.0],["2022-08-17",9.65,10.099,9.61,10.06,439300.0],["2022-08-18",10.06,10.66,10.05,10.61,452600.0],["2022-08-19",10.47,10.68,10.07,10.21,385300.0],["2022-08-22",10.12,10.35,9.99,10.12,342600.0],["2022-08-23",10.1,10.52,10.1,10.34,288400.0],["2022-08-24",10.36,10.42,10.15,10.21,353700.0],["2022-08-25",10.2,10.26,9.98,10.0,325200.0],["2022-08-26",10.0,10.28,9.67,9.69,486200.0],["2022-08-29",9.56,10.12,9.56,10.11,231900.0],["2022-08-30",10.2,10.42,10.12,10.25,369400.0],["2022-08-31",10.02,10.35,9.545,9.61,430900.0],["2022-09-01",9.5,9.51,8.425,9.14,1213500.0],["2022-09-02",9.13,9.33,9.0,9.06,211000.0],["2022-09-06",9.02,9.52,8.9,9.0,366400.0],["2022-09-07",9.23,10.28,9.19,10.2,461300.0],["2022-09-08",10.1,10.5,10.1,10.46,683300.0],["2022-09-09",10.57,10.73,10.275,10.36,422900.0],["2022-09-12",10.57,11.0,10.521,10.72,415100.0],["2022-09-13",10.31,10.48,10.02,10.03,372000.0],["2022-09-14",10.16,10.55,9.96,10.53,413100.0],["2022-09-15",10.34,10.43,10.13,10.16,294100.0],["2022-09-16",9.87,10.01,9.7,9.91,441000.0],["2022-09-19",9.81,9.82,9.35,9.76,282500.0],["2022-09-20",9.67,9.69,9.39,9.53,240500.0],["2022-09-21",9.5,9.51,8.64,8.7,523000.0],["2022-09-22",8.71,8.73,8.36,8.55,413300.0],["2022-09-23",8.4,8.44,8.13,8.32,447200.0],["2022-09-26",8.26,8.47,8.05,8.07,222500.0],["2022-09-27",8.18,8.34,7.82,7.93,568700.0],["2022-09-28",8.02,8.19,7.89,8.02,250200.0],["2022-09-29",7.9,8.1,7.59,7.76,589300.0],["2022-09-30",7.76,8.18,7.66,8.05,531300.0],["2022-10-03",8.08,8.525,8.02,8.44,755400.0],["2022-10-04",8.53,8.86,8.5,8.8,627400.0],["2022-10-05",8.75,8.98,8.66,8.85,329100.0],["2022-10-06",8.85,9.15,8.805,8.95,315600.0],["2022-10-07",8.85,8.93,8.49,8.55,453900.0],["2022-10-10",8.55,8.66,8.34,8.49,348500.0],["2022-10-11",8.44,8.66,7.835,8.25,997300.0],["2022-10-12",8.27,8.53,8.23,8.25,374300.0],["2022-10-13",7.94,8.47,7.68,8.44,318400.0],["2022-10-14",8.5,8.62,8.3,8.33,213800.0],["2022-10-17",8.34,8.75,8.34,8.56,299900.0],["2022-10-18",8.75,8.789,8.39,8.43,174700.0],["2022-10-19",8.35,8.57,8.16,8.28,295700.0],["2022-10-20",8.27,8.4,8.11,8.35,182100.0],["2022-10-21",8.44,8.7,8.3,8.61,202400.0],["2022-10-24",8.63,8.63,8.25,8.28,325800.0],["2022-10-25",8.25,8.525,8.23,8.41,187500.0],["2022-10-26",8.47,8.68,8.43,8.45,196000.0],["2022-10-27",8.45,8.6,8.27,8.43,494000.0],["2022-10-28",8.42,8.63,8.23,8.45,325300.0],["2022-10-31",8.43,8.7,8.37,8.56,311900.0],["2022-11-01",8.6,8.72,8.44,8.5,203400.0],["2022-11-02",8.39,8.7,8.26,8.3,243100.0],["2022-11-03",8.15,8.15,7.66,7.72,501300.0],["2022-11-04",7.87,7.87,7.53,7.59,367000.0],["2022-11-07",7.6,8.1,7.6,7.72,998300.0],["2022-11-08",7.73,8.05,7.46,7.78,789100.0],["2022-11-09",7.75,8.0,7.02,7.07,729800.0],["2022-11-10",7.34,7.7,7.315,7.5,370500.0],["2022-11-11",7.48,7.54,7.33,7.47,239400.0],["2022-11-14",7.45,7.65,7.01,7.36,507900.0],["2022-11-15",7.51,7.6,7.4,7.54,541200.0],["2022-11-16",7.45,7.96,7.43,7.75,597000.0],["2022-11-17",7.63,7.74,7.57,7.71,206000.0],["2022-11-18",7.83,7.99,7.57,7.6,316600.0],["2022-11-21",7.51,7.83,7.47,7.78,307900.0],["2022-11-22",7.73,8.005,7.47,7.76,333500.0],["2022-11-23",7.75,7.815,7.49,7.51,226400.0],["2022-11-25",7.47,7.68,7.4,7.62,82500.0],["2022-11-28",7.53,7.655,7.025,7.09,294100.0],["2022-11-29",7.1,7.33,6.965,7.11,419000.0],["2022-11-30",7.1,7.33,7.0,7.24,375100.0],["2022-12-01",7.2,7.37,7.1,7.34,286600.0],["2022-12-02",7.2,7.4,7.18,7.33,256900.0],["2022-12-05",7.22,7.325,6.93,6.98,391600.0],["2022-12-06",7.03,7.19,6.91,7.18,422100.0],["2022-12-07",7.21,7.4,6.92,7.06,338400.0],["2022-12-08",7.13,7.83,7.04,7.6,782000.0],["2022-12-09",7.54,7.71,7.445,7.61,302900.0],["2022-12-12",7.6,7.63,7.24,7.51,229700.0],["2022-12-13",7.75,7.84,7.33,7.38,259300.0],["2022-12-14",7.15,7.25,6.662,7.03,1255400.0],["2022-12-15",6.89,7.05,6.75,7.02,449300.0],["2022-12-16",6.94,7.08,6.87,7.04,678100.0],["2022-12-19",7.05,7.25,6.96,7.0,275900.0],["2022-12-20",6.92,7.1,6.84,6.97,257200.0],["2022-12-21",7.01,7.18,6.79,6.79,263100.0],["2022-12-22",6.82,6.97,6.61,6.89,241200.0],["2022-12-23",6.83,6.935,6.675,6.87,245100.0],["2022-12-27",7.01,7.08,6.51,6.52,364500.0],["2022-12-28",6.52,6.89,6.52,6.86,291600.0],["2022-12-29",6.88,7.63,6.88,7.51,398100.0],["2022-12-30",7.55,7.56,7.35,7.51,805500.0],["2023-01-03",7.58,7.875,7.52,7.83,429700.0],["2023-01-04",7.9,8.48,7.885,8.41,313400.0],["2023-01-05",8.41,8.52,8.04,8.12,359100.0],["2023-01-06",8.15,8.31,7.695,7.81,328000.0],["2023-01-09",7.84,8.09,7.755,7.95,403600.0],["2023-01-10",8.0,8.5,7.999,8.45,224400.0],["2023-01-11",8.48,8.62,8.32,8.5,211000.0],["2023-01-12",8.43,8.62,8.32,8.6,185900.0],["2023-01-13",8.58,8.74,8.51,8.65,173100.0],["2023-01-17",8.59,8.75,8.43,8.46,169200.0],["2023-01-18",8.65,10.19,8.65,9.99,1529900.0],["2023-01-19",10.17,10.67,9.85,10.52,984800.0],["2023-01-20",10.7,11.12,10.57,11.05,1032600.0],["2023-01-23",11.09,11.49,10.96,11.03,820500.0],["2023-01-24",10.92,11.08,10.65,10.79,337200.0],["2023-01-25",10.7,11.065,10.28,11.04,448500.0],["2023-01-26",11.13,11.23,10.16,10.5,564500.0],["2023-01-27",10.37,10.46,9.9,10.25,819100.0],["2023-01-30",10.33,10.64,9.56,9.82,681700.0],["2023-01-31",9.85,10.52,9.82,10.39,358100.0],["2023-02-01",10.43,10.82,10.27,10.62,340800.0],["2023-02-02",10.69,10.75,9.59,9.75,801300.0],["2023-02-03",9.64,9.99,9.52,9.54,285100.0],["2023-02-06",9.49,9.56,8.97,9.25,434900.0],["2023-02-07",9.39,9.39,8.99,9.25,2663100.0],["2023-02-08",9.21,9.395,9.06,9.07,316200.0],["2023-02-09",9.09,9.31,8.95,9.2,298600.0],["2023-02-10",8.61,9.25,7.79,9.05,2732500.0],["2023-02-13",9.06,9.46,8.92,9.02,408100.0],["2023-02-14",9.0,9.35,8.94,9.2,462800.0],["2023-02-15",9.15,9.43,9.05,9.37,317200.0],["2023-02-16",9.32,9.5,9.15,9.42,236100.0],["2023-02-17",9.5,9.72,9.112,9.28,2244100.0],["2023-02-21",9.25,9.25,8.63,8.78,690100.0],["2023-02-22",8.82,9.12,8.69,8.89,416800.0],["2023-02-23",8.91,9.095,8.65,8.86,255000.0],["2023-02-24",8.73,8.92,8.62,8.8,278500.0],["2023-02-27",8.96,9.165,8.73,8.88,203800.0],["2023-02-28",8.85,9.16,8.85,9.07,299100.0],["2023-03-01",9.11,9.21,9.01,9.05,314800.0],["2023-03-02",9.0,9.1,8.875,8.91,229200.0],["2023-03-03",8.99,9.278,8.89,9.21,289700.0],["2023-03-06",9.25,9.41,9.01,9.2,307200.0],["2023-03-07",9.19,9.31,9.04,9.17,236800.0],["2023-03-08",9.17,9.17,8.75,8.86,394300.0],["2023-03-09",8.76,9.02,8.4,8.58,897800.0],["2023-03-10",8.55,8.56,7.97,8.07,855900.0],["2023-03-13",7.99,8.634,7.93,8.46,494600.0],["2023-03-14",8.54,8.75,8.247,8.71,856600.0],["2023-03-15",8.5,8.73,8.395,8.56,446200.0],["2023-03-16",8.46,8.92,8.45,8.49,377700.0],["2023-03-17",8.46,8.67,8.28,8.37,606200.0],["2023-03-20",8.32,8.515,8.18,8.41,275100.0],["2023-03-21",8.5,8.61,8.4,8.42,259700.0],["2023-03-22",8.42,8.605,8.27,8.29,270000.0],["2023-03-23",8.33,8.495,8.115,8.25,309000.0],["2023-03-24",8.2,8.48,8.13,8.44,197100.0],["2023-03-27",8.47,8.53,8.31,8.41,147000.0],["2023-03-28",8.39,8.39,8.14,8.21,207600.0],["2023-03-29",8.31,8.36,8.18,8.34,211600.0],["2023-03-30",8.39,8.48,8.195,8.35,169300.0],["2023-03-31",8.4,8.56,8.27,8.46,328000.0],["2023-04-03",8.43,8.62,8.33,8.46,211100.0],["2023-04-04",8.47,8.48,8.295,8.37,387400.0],["2023-04-05",8.41,8.55,8.28,8.32,240000.0],["2023-04-06",8.29,8.41,8.27,8.39,121500.0],["2023-04-10",8.37,8.39,8.14,8.27,1120100.0],["2023-04-11",8.22,8.41,8.16,8.25,325900.0],["2023-04-12",8.34,8.45,8.24,8.25,219300.0],["2023-04-13",8.3,8.565,8.2,8.55,230300.0],["2023-04-14",8.56,8.65,8.32,8.39,157900.0],["2023-04-17",8.4,8.44,7.975,8.07,1619800.0],["2023-04-18",8.08,8.34,8.08,8.16,583300.0],["2023-04-19",8.15,8.38,8.06,8.36,399700.0],["2023-04-20",8.3,8.68,8.29,8.66,349700.0],["2023-04-21",8.68,9.34,8.68,9.15,681700.0],["2023-04-24",9.2,9.2,8.55,8.71,224900.0],["2023-04-25",8.68,8.78,8.4,8.4,177100.0],["2023-04-26",8.39,8.5,8.21,8.41,218100.0],["2023-04-27",8.42,8.46,8.15,8.27,285300.0],["2023-04-28",8.32,8.86,8.17,8.74,887600.0],["2023-05-01",8.7,8.85,8.64,8.7,266200.0],["2023-05-02",8.72,8.72,8.21,8.28,270100.0],["2023-05-03",8.37,8.41,8.19,8.31,368600.0],["2023-05-04",8.26,8.36,8.16,8.31,199100.0],["2023-05-05",8.39,8.59,8.17,8.5,350300.0],["2023-05-08",8.53,9.1,8.53,8.93,1422300.0],["2023-05-09",9.0,9.39,8.8,9.07,825200.0],["2023-05-10",9.52,10.79,9.32,10.52,1786600.0],["2023-05-11",10.5,10.82,10.24,10.3,627600.0],["2023-05-12",10.26,10.39,10.06,10.26,484800.0],["2023-05-15",10.27,10.39,10.04,10.32,453400.0],["2023-05-16",10.19,10.19,9.69,9.71,293000.0],["2023-05-17",9.73,9.96,9.61,9.88,386600.0],["2023-05-18",9.88,10.05,9.735,9.89,314300.0],["2023-05-19",9.99,9.99,9.72,9.89,278600.0],["2023-05-22",9.83,10.36,9.778,10.1,681600.0],["2023-05-23",10.08,10.25,9.54,9.74,492200.0],["2023-05-24",9.69,9.69,9.23,9.3,554300.0],["2023-05-25",9.3,9.335,8.9,8.98,358600.0],["2023-05-26",9.06,9.14,8.74,8.78,312100.0],["2023-05-30",8.75,9.0,8.58,9.0,545600.0],["2023-05-31",8.98,9.3,8.89,9.05,413100.0],["2023-06-01",9.0,9.07,8.66,8.67,484200.0],["2023-06-02",8.7,8.87,8.52,8.87,247900.0],["2023-06-05",8.83,8.89,8.74,8.78,408900.0],["2023-06-06",8.78,8.85,8.67,8.74,394200.0],["2023-06-07",8.78,8.99,8.51,8.75,917800.0],["2023-06-08",8.72,8.8,8.55,8.58,331800.0],["2023-06-09",8.57,8.65,8.145,8.32,2542800.0],["2023-06-12",8.34,8.45,8.07,8.23,1088100.0],["2023-06-13",8.24,8.433,7.93,8.07,804100.0],["2023-06-14",8.09,8.155,7.65,7.74,753200.0],["2023-06-15",7.74,7.8,7.57,7.69,759200.0],["2023-06-16",7.76,7.89,7.58,7.79,628800.0],["2023-06-20",7.9,8.12,7.64,8.1,536700.0],["2023-06-21",8.06,8.205,7.85,8.17,311400.0],["2023-06-22",8.16,8.19,7.93,7.99,327700.0],["2023-06-23",7.94,7.97,7.69,7.81,1708400.0],["2023-06-26",7.77,7.78,7.365,7.38,600700.0],["2023-06-27",7.37,7.45,7.2,7.29,917100.0],["2023-06-28",7.28,7.35,7.14,7.34,386200.0],["2023-06-29",7.28,7.47,7.15,7.23,453300.0],["2023-06-30",7.28,7.34,7.21,7.27,560600.0],["2023-07-03",7.28,7.3,7.14,7.24,278900.0],["2023-07-05",7.25,7.3,7.16,7.25,501700.0],["2023-07-06",7.15,7.25,7.07,7.17,514000.0],["2023-07-07",7.13,7.2,7.08,7.15,408600.0],["2023-07-10",7.2,7.505,7.2,7.35,522700.0],["2023-07-11",7.36,7.37,7.25,7.3,446400.0],["2023-07-12",7.39,7.46,7.28,7.39,711100.0],["2023-07-13",7.44,7.7,7.355,7.6,562400.0],["2023-07-14",7.59,7.61,7.32,7.4,478900.0],["2023-07-17",7.41,7.48,7.31,7.32,367800.0],["2023-07-18",7.31,7.465,7.284,7.39,452500.0],["2023-07-19",7.44,7.65,7.4,7.59,483600.0],["2023-07-20",7.58,7.58,7.22,7.29,318000.0],["2023-07-21",7.34,7.51,7.29,7.41,457100.0],["2023-07-24",7.41,7.45,7.14,7.21,359800.0],["2023-07-25",7.2,7.52,7.11,7.49,472200.0],["2023-07-26",7.47,7.82,7.375,7.82,512000.0],["2023-07-27",8.75,10.29,8.72,10.13,3854700.0],["2023-07-28",10.26,10.675,9.99,10.13,2526900.0],["2023-07-31",10.18,10.43,10.0,10.02,803400.0],["2023-08-01",10.13,10.22,9.94,10.17,696200.0],["2023-08-02",10.09,10.21,9.76,9.84,756500.0],["2023-08-03",10.3,10.3,9.7,10.05,1039400.0],["2023-08-04",10.13,11.27,9.77,9.88,1032800.0],["2023-08-07",9.79,10.06,9.31,9.33,650300.0],["2023-08-08",9.395,9.53,9.1,9.4,419500.0],["2023-08-09",9.4,9.42,9.0,9.27,340300.0],["2023-08-10",9.29,10.0,9.1,9.6,1467600.0],["2023-08-11",9.59,9.94,9.575,9.85,644900.0],["2023-08-14",9.8,9.81,9.61,9.78,598700.0],["2023-08-15",9.78,10.27,9.78,10.2,506400.0],["2023-08-16",10.34,10.605,10.116,10.2,995700.0],["2023-08-17",10.19,10.19,9.515,9.55,457500.0],["2023-08-18",9.5,9.78,9.36,9.52,279600.0],["2023-08-21",9.52,9.54,9.25,9.4,343600.0],["2023-08-22",9.41,9.59,9.29,9.49,306800.0],["2023-08-23",9.51,9.54,9.201,9.23,297600.0],["2023-08-24",9.16,9.19,8.75,8.82,351400.0],["2023-08-25",8.82,9.2,8.82,9.06,389300.0],["2023-08-28",9.15,10.09,9.15,9.89,662400.0],["2023-08-29",9.89,10.015,9.7,9.96,420900.0],["2023-08-30",9.99,10.15,9.96,10.02,418700.0],["2023-08-31",10.03,10.097,9.85,9.89,351700.0],["2023-09-01",9.96,10.0,9.485,9.91,387500.0],["2023-09-05",9.85,9.86,9.65,9.73,351200.0],["2023-09-06",9.77,9.86,9.64,9.76,286100.0],["2023-09-07",9.76,9.85,9.49,9.8,252700.0],["2023-09-08",9.8,9.87,9.52,9.52,275100.0],["2023-09-11",9.495,9.59,9.38,9.55,287300.0],["2023-09-12",9.51,9.63,9.2,9.23,248900.0],["2023-09-13",9.21,9.36,9.18,9.19,293900.0],["2023-09-14",9.22,9.52,9.18,9.45,322800.0],["2023-09-15",9.45,9.53,9.32,9.44,686600.0],["2023-09-18",9.44,9.44,9.09,9.38,301000.0],["2023-09-19",9.38,9.38,8.83,9.1,604400.0],["2023-09-20",9.16,9.26,9.08,9.19,308900.0],["2023-09-21",9.08,9.24,8.992,9.15,284100.0],["2023-09-22",9.17,9.255,9.14,9.19,233900.0],["2023-09-25",9.11,9.18,8.945,8.99,237900.0],["2023-09-26",8.95,9.235,8.86,8.87,378000.0],["2023-09-27",8.9,9.12,8.9,9.09,292100.0],["2023-09-28",9.1,9.325,9.045,9.25,273700.0],["2023-09-29",9.29,9.53,9.12,9.14,611300.0],["2023-10-02",9.1,9.11,8.645,8.67,449700.0],["2023-10-03",8.62,8.98,8.62,8.72,321200.0],["2023-10-04",8.72,8.775,8.37,8.43,265900.0],["2023-10-05",8.44,8.59,8.36,8.59,248600.0],["2023-10-06",8.58,8.9,8.53,8.82,314600.0],["2023-10-09",8.64,8.91,8.64,8.84,214900.0],["2023-10-10",8.88,8.95,8.758,8.79,278600.0],["2023-10-11",8.82,8.82,8.36,8.37,297500.0],["2023-10-12",8.35,8.47,8.05,8.09,453900.0],["2023-10-13",8.11,8.24,8.0,8.14,251300.0],["2023-10-16",8.2,8.31,7.95,8.3,2246700.0],["2023-10-17",8.28,8.735,8.28,8.48,475700.0],["2023-10-18",8.36,8.59,8.1,8.13,486300.0],["2023-10-19",8.0,8.37,7.92,7.93,359100.0],["2023-10-20",7.92,8.05,7.685,7.81,2476800.0],["2023-10-23",7.81,7.84,7.55,7.71,400700.0],["2023-10-24",7.79,8.05,7.79,7.94,599700.0],["2023-10-25",7.89,7.98,7.725,7.79,334800.0],["2023-10-26",7.83,7.97,7.73,7.77,383200.0],["2023-10-27",7.76,7.83,7.58,7.71,303700.0],["2023-10-30",7.79,7.91,7.58,7.61,327900.0],["2023-10-31",7.67,7.77,7.51,7.6,386400.0],["2023-11-01",7.61,7.67,7.44,7.65,1008000.0],["2023-11-02",7.69,7.825,7.67,7.78,950500.0],["2023-11-03",7.94,8.18,7.89,7.93,966400.0],["2023-11-06",7.92,8.02,7.78,7.97,1040100.0],["2023-11-07",8.0,8.2,7.89,8.08,1294400.0],["2023-11-08",9.25,9.68,8.65,8.74,2093000.0],["2023-11-09",8.78,8.78,7.98,8.29,2722000.0],["2023-11-10",8.31,8.31,7.74,8.0,1267900.0],["2023-11-13",7.92,8.13,7.811,8.12,721400.0],["2023-11-14",8.31,8.65,8.31,8.45,1480700.0],["2023-11-15",8.53,9.11,8.53,8.91,1048200.0],["2023-11-16",8.86,9.086,8.73,9.02,555100.0],["2023-11-17",9.11,9.49,9.0,9.38,928700.0],["2023-11-20",9.39,9.85,9.24,9.84,603100.0],["2023-11-21",9.8,10.0,9.38,9.42,814100.0],["2023-11-22",9.47,9.635,9.32,9.4,2104300.0],["2023-11-24",9.43,9.78,9.41,9.63,816200.0],["2023-11-27",9.51,9.59,9.29,9.51,871600.0],["2023-11-28",9.56,9.64,9.32,9.54,742500.0],["2023-11-29",9.62,9.72,9.46,9.52,729500.0],["2023-11-30",9.48,9.71,9.45,9.47,642300.0],["2023-12-01",9.47,9.78,9.34,9.75,325300.0],["2023-12-04",9.7,9.975,9.65,9.895,377200.0],["2023-12-05",9.86,10.05,9.735,9.93,418200.0],["2023-12-06",10.05,10.165,9.9,9.94,531000.0],["2023-12-07",9.91,9.99,9.565,9.59,402900.0],["2023-12-08",9.51,9.84,9.51,9.78,350900.0],["2023-12-11",9.68,9.77,9.38,9.57,319600.0],["2023-12-12",9.61,9.855,9.53,9.83,534300.0],["2023-12-13",9.86,10.2,9.76,10.06,457600.0],["2023-12-14",10.24,10.32,9.84,9.91,493700.0],["2023-12-15",9.97,10.15,9.775,9.9,790500.0],["2023-12-18",9.95,10.03,9.765,9.84,242200.0],["2023-12-19",9.99,10.17,9.78,9.84,229400.0],["2023-12-20",10.14,10.14,9.65,9.68,383000.0],["2023-12-21",9.79,9.99,9.7,9.98,433300.0],["2023-12-22",10.0,10.278,9.85,9.96,472900.0],["2023-12-26",9.94,10.24,9.94,10.03,523100.0],["2023-12-27",10.08,10.225,10.04,10.15,454900.0],["2023-12-28",10.05,10.41,10.02,10.33,406200.0],["2023-12-29",10.33,10.59,10.2,10.53,355100.0],["2024-01-02",10.47,10.735,9.95,9.99,581000.0],["2024-01-03",9.98,10.17,9.8,10.15,417000.0],["2024-01-04",10.28,10.54,10.23,10.25,334500.0],["2024-01-05",10.13,10.59,9.95,10.45,416700.0],["2024-01-08",10.44,10.69,10.27,10.37,373300.0],["2024-01-09",10.28,10.67,10.27,10.54,371800.0],["2024-01-10",10.59,10.96,10.59,10.68,410000.0],["2024-01-11",10.6,10.79,10.457,10.64,653400.0],["2024-01-12",10.64,10.88,10.5,10.55,322600.0],["2024-01-16",10.47,10.485,10.3,10.43,481300.0],["2024-01-17",11.0,12.81,10.752,12.48,4081500.0],["2024-01-18",12.61,12.61,11.68,11.84,1273300.0],["2024-01-19",11.91,12.27,11.7,11.85,869300.0],["2024-01-22",12.0,12.47,11.83,12.09,693300.0],["2024-01-23",12.19,12.27,11.71,11.75,339100.0],["2024-01-24",11.83,11.94,11.565,11.63,321400.0],["2024-01-25",11.71,11.87,11.45,11.84,218000.0],["2024-01-26",11.93,12.18,11.9,11.94,275600.0],["2024-01-29",12.68,13.74,12.408,13.47,1504200.0],["2024-01-30",13.34,13.34,12.802,12.97,640800.0],["2024-01-31",12.9,13.15,12.69,12.69,400100.0],["2024-02-01",12.9,13.12,12.6,13.04,479600.0],["2024-02-02",12.9,13.575,12.76,13.47,612400.0],["2024-02-05",13.13,13.28,12.715,12.77,659100.0],["2024-02-06",12.85,13.25,12.815,13.05,460700.0],["2024-02-07",13.0,13.29,12.81,13.15,680000.0],["2024-02-08",13.01,13.38,12.92,13.36,402200.0],["2024-02-09",13.46,13.78,13.3,13.7,964300.0],["2024-02-12",13.73,14.1,13.56,13.73,679700.0],["2024-02-13",13.33,13.48,13.05,13.42,388900.0],["2024-02-14",13.68,13.76,13.49,13.52,311700.0],["2024-02-15",13.74,13.89,13.53,13.77,395000.0],["2024-02-16",13.63,13.653,13.41,13.52,262300.0],["2024-02-20",13.46,13.59,13.29,13.31,313500.0],["2024-02-21",13.26,13.38,13.03,13.07,481400.0],["2024-02-22",13.0,13.345,12.9,13.16,405200.0],["2024-02-23",13.19,13.75,13.11,13.72,619600.0],["2024-02-26",13.7,14.82,13.66,14.13,956700.0],["2024-02-27",14.26,14.81,14.11,14.54,969800.0],["2024-02-28",14.37,14.6,14.305,14.42,347900.0],["2024-02-29",14.59,14.89,14.54,14.83,591300.0],["2024-03-01",14.83,15.08,14.56,14.91,770300.0],["2024-03-04",14.94,15.433,14.73,14.74,498000.0],["2024-03-05",14.77,14.92,14.275,14.57,381900.0],["2024-03-06",14.65,14.79,14.08,14.11,296300.0],["2024-03-07",14.18,14.98,14.01,14.79,938800.0],["2024-03-08",14.45,14.55,12.7,14.07,1594100.0],["2024-03-11",15.19,15.21,13.7,14.01,1691400.0],["2024-03-12",14.07,14.27,13.81,14.09,674000.0],["2024-03-13",14.07,14.2,13.875,14.04,666400.0],["2024-03-14",14.07,14.14,13.71,14.07,550800.0],["2024-03-15",14.0,14.13,13.839,13.9,528800.0],["2024-03-18",14.0,14.11,13.76,14.0,640500.0],["2024-03-19",13.79,14.12,13.55,13.98,664700.0],["2024-03-20",13.85,14.14,13.66,13.95,898200.0],["2024-03-21",14.05,14.37,13.75,13.79,644800.0],["2024-03-22",13.79,14.08,13.69,13.81,661600.0],["2024-03-25",13.78,14.0,13.575,13.8,508200.0],["2024-03-26",13.86,14.17,13.815,13.85,910100.0],["2024-03-27",13.86,14.16,13.85,14.0,672600.0],["2024-03-28",13.99,14.365,13.92,14.0,706700.0],["2024-04-01",14.0,14.06,13.7,13.755,616100.0],["2024-04-02",13.62,13.79,13.375,13.76,503600.0],["2024-04-03",13.36,13.93,13.32,13.58,421800.0],["2024-04-04",13.64,13.95,13.41,13.42,424400.0],["2024-04-05",13.41,13.53,13.19,13.26,328900.0],["2024-04-08",13.18,13.41,13.11,13.3,650400.0],["2024-04-09",13.36,13.49,13.18,13.29,277500.0],["2024-04-10",13.002,13.19,12.7,12.77,435100.0],["2024-04-11",12.85,12.85,12.63,12.69,289600.0],["2024-04-12",12.56,12.605,11.97,12.09,321700.0],["2024-04-15",12.21,12.21,11.86,11.89,965400.0],["2024-04-16",11.84,12.08,11.715,12.05,497700.0],["2024-04-17",12.05,12.12,11.62,11.64,270000.0],["2024-04-18",11.69,11.69,11.26,11.56,341700.0],["2024-04-19",11.47,11.61,11.35,11.53,348400.0],["2024-04-22",11.59,11.799,11.29,11.72,339100.0],["2024-04-23",11.82,11.99,11.635,11.7,405800.0],["2024-04-24",11.68,11.68,11.4,11.5,262600.0],["2024-04-25",11.35,11.48,11.07,11.46,548300.0],["2024-04-26",11.46,11.63,11.31,11.43,796600.0],["2024-04-29",11.51,11.94,11.51,11.71,612300.0],["2024-04-30",11.68,11.816,11.58,11.77,672000.0],["2024-05-01",12.06,12.68,12.01,12.62,650300.0],["2024-05-02",12.73,13.25,12.39,13.22,1105900.0],["2024-05-03",13.4,13.54,13.2,13.3,1126100.0],["2024-05-06",13.31,13.63,13.245,13.39,457300.0],["2024-05-07",13.31,13.66,13.31,13.42,571900.0],["2024-05-08",13.15,13.795,12.342,13.26,1264800.0],["2024-05-09",13.12,13.28,12.87,13.13,2232100.0],["2024-05-10",13.0,13.05,12.511,12.75,423200.0],["2024-05-13",12.81,13.03,12.6,12.61,593500.0],["2024-05-14",12.68,12.8,12.53,12.77,440100.0],["2024-05-15",12.84,13.28,12.77,13.24,400700.0],["2024-05-16",13.19,13.765,13.12,13.7,529000.0],["2024-05-17",13.74,13.82,13.3,13.59,712100.0],["2024-05-20",13.59,13.6,13.3,13.42,370200.0],["2024-05-21",13.38,13.51,13.05,13.16,392000.0],["2024-05-22",13.11,13.3,12.9,12.94,224100.0],["2024-05-23",12.97,12.97,12.395,12.45,328500.0],["2024-05-24",12.51,12.74,12.41,12.51,254700.0],["2024-05-28",12.59,12.8,12.45,12.63,419500.0],["2024-05-29",12.5,12.67,12.342,12.64,266900.0],["2024-05-30",12.65,12.76,12.49,12.61,237200.0],["2024-05-31",12.73,13.0,12.65,12.93,425100.0],["2024-06-03",13.0,13.24,12.93,13.01,326700.0],["2024-06-04",12.88,12.96,12.57,12.86,528900.0],["2024-06-05",12.9,13.02,12.77,13.0,417800.0],["2024-06-06",12.87,12.94,12.36,12.4,501300.0],["2024-06-07",12.25,12.27,11.52,11.69,780700.0],["2024-06-10",11.64,11.64,11.3,11.43,551100.0],["2024-06-11",11.38,11.62,11.21,11.58,314800.0],["2024-06-12",11.94,12.0,11.44,11.53,628500.0],["2024-06-13",11.54,11.72,11.5,11.585,364000.0],["2024-06-14",11.48,11.55,11.23,11.33,452400.0],["2024-06-17",11.33,11.42,10.87,10.88,677900.0],["2024-06-18",10.79,10.87,10.53,10.64,576700.0],["2024-06-20",10.58,10.87,10.48,10.77,554600.0],["2024-06-21",10.83,10.83,10.32,10.55,1034100.0],["2024-06-24",10.6,10.71,10.45,10.51,385300.0],["2024-06-25",10.6,10.6,10.385,10.45,348100.0],["2024-06-26",10.39,10.795,10.24,10.74,666300.0],["2024-06-27",10.72,11.0,10.641,10.93,414200.0],["2024-06-28",11.0,11.0,10.66,10.85,2370000.0],["2024-07-01",10.83,11.11,10.7,11.08,498200.0],["2024-07-02",11.0,11.0,10.63,10.66,376400.0],["2024-07-03",10.7,11.01,10.7,10.99,220000.0],["2024-07-05",10.95,10.97,10.75,10.93,198800.0],["2024-07-08",11.1,11.25,10.98,11.1,366100.0],["2024-07-09",11.09,11.24,10.965,11.17,303500.0],["2024-07-10",11.19,11.24,10.85,10.95,351800.0],["2024-07-11",11.13,11.725,11.004,11.68,599700.0],["2024-07-12",11.86,11.98,11.68,11.77,314400.0],["2024-07-15",11.8,12.12,11.76,12.07,300900.0],["2024-07-16",12.15,12.41,12.0,12.02,438100.0],["2024-07-17",11.91,12.02,11.72,11.95,364200.0],["2024-07-18",11.91,11.96,11.64,11.73,211800.0],["2024-07-19",11.77,12.13,11.61,11.96,325100.0],["2024-07-22",12.19,12.35,11.82,12.31,363700.0],["2024-07-23",12.4,12.67,12.23,12.59,260400.0],["2024-07-24",12.57,12.66,12.17,12.3,272900.0],["2024-07-25",12.21,12.45,12.09,12.13,337700.0],["2024-07-26",12.34,12.4,12.05,12.31,250400.0],["2024-07-29",12.3,12.53,12.3,12.37,251600.0],["2024-07-30",12.39,12.59,12.0,12.19,348600.0],["2024-07-31",12.37,12.71,12.21,12.42,738200.0],["2024-08-01",14.0,14.409,13.08,14.04,1447700.0],["2024-08-02",13.54,13.93,13.37,13.86,768500.0],["2024-08-05",12.9,13.46,12.68,13.31,668700.0],["2024-08-06",13.37,13.4,12.89,12.93,397000.0],["2024-08-07",12.96,13.225,12.83,12.91,300000.0],["2024-08-08",12.91,13.24,12.89,13.03,321800.0],["2024-08-09",12.87,13.24,12.79,12.96,476100.0],["2024-08-12",13.02,13.47,12.99,13.05,660900.0],["2024-08-13",13.06,13.57,13.01,13.54,640400.0],["2024-08-14",13.58,13.96,13.54,13.74,465500.0],["2024-08-15",13.88,14.13,13.55,13.6,602800.0],["2024-08-16",13.6,14.52,13.565,14.35,577300.0],["2024-08-19",14.39,14.89,14.29,14.7,675200.0],["2024-08-20",14.77,14.81,14.48,14.74,935600.0],["2024-08-21",14.77,15.8,14.73,15.66,755500.0],["2024-08-22",15.68,15.91,15.455,15.48,461900.0],["2024-08-23",15.43,16.29,15.312,15.86,757600.0],["2024-08-26",15.89,15.95,15.56,15.81,293900.0],["2024-08-27",15.82,15.9,15.59,15.86,199500.0],["2024-08-28",15.8,15.91,15.48,15.84,565500.0],["2024-08-29",15.85,16.25,15.8,15.83,540200.0],["2024-08-30",15.85,16.02,15.67,15.89,475600.0],["2024-09-03",15.85,16.28,15.56,15.58,356300.0],["2024-09-04",15.59,15.6,15.252,15.41,305800.0],["2024-09-05",15.41,15.45,14.88,14.98,342700.0],["2024-09-06",14.98,15.08,14.62,14.71,280800.0],["2024-09-09",14.55,15.59,14.52,15.09,529900.0],["2024-09-10",15.13,15.275,14.93,15.18,374800.0],["2024-09-11",15.12,15.52,14.86,15.27,648300.0],["2024-09-12",15.33,17.08,15.295,16.46,1519100.0],["2024-09-13",16.8,17.59,16.57,17.49,1272700.0],["2024-09-16",17.58,17.7,16.535,16.77,754200.0],["2024-09-17",16.88,17.12,16.66,16.89,561200.0],["2024-09-18",16.87,16.96,16.09,16.22,433400.0],["2024-09-19",16.56,16.72,16.28,16.44,487400.0],["2024-09-20",16.57,17.089,16.38,16.55,1477200.0],["2024-09-23",16.57,16.715,15.48,15.53,583700.0],["2024-09-24",15.59,15.86,15.31,15.77,561100.0],["2024-09-25",15.85,16.155,15.66,16.07,599000.0],["2024-09-26",16.2,16.73,16.18,16.35,450700.0],["2024-09-27",16.43,16.5,15.885,15.95,872900.0],["2024-09-30",15.75,16.37,15.75,16.2,493500.0],["2024-10-01",16.24,17.1,16.01,17.02,901500.0],["2024-10-02",16.74,17.17,16.6,17.14,409500.0],["2024-10-03",17.32,17.59,16.9,17.05,505800.0],["2024-10-04",17.05,17.18,16.31,16.34,493700.0],["2024-10-07",16.24,16.505,15.99,16.49,417000.0],["2024-10-08",16.54,17.01,16.49,16.5,954200.0],["2024-10-09",16.5,16.91,16.26,16.77,462000.0],["2024-10-10",16.63,17.18,16.3,16.55,510000.0],["2024-10-11",16.4,16.95,16.4,16.9,442400.0],["2024-10-14",16.92,17.82,16.72,17.24,850300.0],["2024-10-15",17.04,17.2,16.38,16.7,536400.0],["2024-10-16",16.79,17.565,16.79,17.45,873100.0],["2024-10-17",17.49,17.49,16.37,16.63,669400.0],["2024-10-18",16.7,16.85,16.53,16.62,278100.0],["2024-10-21",16.65,16.69,16.19,16.24,1238800.0],["2024-10-22",16.22,16.33,15.88,16.04,319600.0],["2024-10-23",16.04,16.075,15.51,15.63,277000.0],["2024-10-24",15.69,16.07,15.56,15.79,269400.0],["2024-10-25",15.8,16.59,15.72,16.46,447100.0],["2024-10-28",16.61,16.78,16.23,16.27,358100.0],["2024-10-29",16.19,16.72,16.06,16.69,273100.0],["2024-10-30",16.5,16.98,15.95,16.75,469300.0],["2024-10-31",16.73,16.73,16.03,16.32,299900.0],["2024-11-01",16.41,16.77,16.35,16.75,374200.0],["2024-11-04",16.65,16.65,16.12,16.42,328000.0],["2024-11-05",16.4,16.685,16.27,16.49,288200.0],["2024-11-06",17.01,17.44,16.47,16.81,1050100.0],["2024-11-07",15.26,15.59,14.255,14.29,2054100.0],["2024-11-08",14.28,14.35,13.35,13.68,1276300.0],["2024-11-11",13.74,13.88,12.97,13.12,730900.0],["2024-11-12",13.0,13.05,12.41,12.44,942700.0],["2024-11-13",12.46,12.7,12.195,12.25,695900.0],["2024-11-14",12.3,12.46,11.86,11.88,578900.0],["2024-11-15",11.97,12.13,11.37,12.11,1167900.0],["2024-11-18",12.12,12.67,11.95,11.99,676300.0],["2024-11-19",12.04,12.645,11.88,12.39,617000.0],["2024-11-20",12.36,12.65,12.17,12.63,429700.0],["2024-11-21",12.69,13.2,12.53,13.04,902000.0],["2024-11-22",13.12,13.245,12.46,12.6,783900.0],["2024-11-25",12.75,12.85,12.57,12.67,446000.0],["2024-11-26",12.71,12.89,12.485,12.83,539200.0],["2024-11-27",12.93,13.84,12.83,13.8,802600.0],["2024-11-29",13.82,14.33,13.56,13.69,518600.0],["2024-12-02",13.4,13.805,13.34,13.51,386800.0],["2024-12-03",13.44,13.63,13.06,13.1,440200.0],["2024-12-04",12.83,13.21,12.72,12.96,572100.0],["2024-12-05",12.96,12.97,12.68,12.69,322000.0],["2024-12-06",12.65,12.99,12.55,12.66,233500.0],["2024-12-09",12.41,12.625,12.17,12.18,332200.0],["2024-12-10",12.27,12.36,12.0,12.04,488100.0],["2024-12-11",12.09,12.275,11.985,12.12,382900.0],["2024-12-12",12.08,12.1,11.38,11.58,671200.0],["2024-12-13",11.57,11.815,11.339,11.51,395000.0],["2024-12-16",11.5,11.8,11.4,11.51,491500.0],["2024-12-17",11.5,11.83,11.43,11.73,604000.0],["2024-12-18",11.73,11.81,10.96,11.08,650400.0],["2024-12-19",11.14,11.35,10.64,10.87,772600.0],["2024-12-20",10.74,11.16,10.73,10.89,979900.0],["2024-12-23",11.0,11.0,10.63,10.84,551600.0],["2024-12-24",10.84,10.96,10.635,10.85,277700.0],["2024-12-26",10.77,11.36,10.6,11.35,542000.0],["2024-12-27",11.25,11.38,10.87,11.09,472000.0],["2024-12-30",10.99,11.06,10.64,10.89,531700.0],["2024-12-31",10.95,11.08,10.84,11.04,454100.0],["2025-01-02",11.11,11.44,11.0,11.11,818500.0],["2025-01-03",11.03,11.66,10.826,11.53,1176200.0],["2025-01-06",11.61,11.61,10.92,11.0,901100.0],["2025-01-07",11.0,11.17,10.63,10.74,690900.0],["2025-01-08",10.66,10.675,10.09,10.21,1098000.0],["2025-01-10",10.06,10.17,9.84,10.0,819000.0],["2025-01-13",10.02,10.06,9.48,9.8,917300.0],["2025-01-14",9.8,9.89,9.25,9.47,723600.0],["2025-01-15",9.76,10.19,9.64,10.07,483700.0],["2025-01-16",10.04,10.655,9.815,10.61,492000.0],["2025-01-17",10.67,10.86,10.415,10.51,563100.0],["2025-01-21",12.98,14.49,12.74,13.48,2935300.0],["2025-01-22",13.68,14.41,13.645,14.13,1341100.0],["2025-01-23",14.08,14.16,13.75,14.02,923400.0],["2025-01-24",13.96,14.37,13.595,14.23,747900.0],["2025-01-27",14.23,14.81,14.085,14.76,687600.0],["2025-01-28",14.77,14.92,14.2,14.23,1003900.0],["2025-01-29",14.28,14.85,14.22,14.56,881900.0],["2025-01-30",14.43,14.72,13.83,14.21,725400.0],["2025-01-31",14.23,14.58,13.88,13.97,980200.0],["2025-02-03",13.59,13.74,12.96,12.98,1224800.0],["2025-02-04",13.06,13.253,12.9,13.0,832800.0],["2025-02-05",12.84,13.63,12.84,13.57,643700.0],["2025-02-06",13.73,13.73,13.16,13.41,510200.0],["2025-02-07",13.35,13.995,13.03,13.11,991100.0],["2025-02-10",13.26,13.59,12.81,13.11,434200.0],["2025-02-11",13.06,13.83,12.95,13.77,624500.0],["2025-02-12",13.43,14.28,13.39,14.26,812600.0],["2025-02-13",14.45,17.12,14.2,15.04,2363000.0],["2025-02-14",15.2,15.35,14.707,14.74,793000.0],["2025-02-18",14.7,15.0,14.515,14.79,500400.0],["2025-02-19",14.75,15.06,14.502,14.88,637100.0],["2025-02-20",14.85,15.02,14.61,14.62,507700.0],["2025-02-21",14.78,14.78,13.795,13.99,586000.0],["2025-02-24",14.05,14.4,13.83,14.11,409300.0],["2025-02-25",14.215,14.32,13.53,13.96,692100.0],["2025-02-26",14.1,14.49,13.9,14.32,327900.0],["2025-02-27",14.38,14.7,14.03,14.06,322200.0],["2025-02-28",13.91,14.61,13.75,14.59,491900.0],["2025-03-03",14.66,14.94,14.1,14.34,865600.0],["2025-03-04",14.1,14.43,13.85,14.35,912500.0],["2025-03-05",14.5,14.599,13.47,14.17,809800.0],["2025-03-06",13.73,14.28,13.38,13.5,835000.0],["2025-03-07",13.45,13.81,13.24,13.58,1190600.0],["2025-03-10",13.44,13.6,11.93,12.68,1415500.0],["2025-03-11",12.6,12.86,12.04,12.71,798200.0],["2025-03-12",12.74,13.43,12.66,13.42,763100.0],["2025-03-13",13.27,13.41,12.71,12.96,533800.0],["2025-03-14",13.1,13.215,12.75,13.2,826900.0],["2025-03-17",13.24,13.59,13.101,13.59,477000.0],["2025-03-18",13.38,13.475,13.07,13.28,732400.0],["2025-03-19",13.28,13.65,13.1,13.47,574300.0],["2025-03-20",13.32,13.66,13.03,13.25,663300.0],["2025-03-21",13.15,13.3,12.96,13.03,661100.0],["2025-03-24",13.09,13.18,12.68,13.0,527400.0],["2025-03-25",13.0,13.1,12.315,12.43,494100.0],["2025-03-26",12.37,12.52,12.2,12.43,328900.0],["2025-03-27",12.4,12.495,11.95,12.24,822500.0],["2025-03-28",12.33,12.33,11.59,12.05,733200.0],["2025-03-31",11.7,12.08,11.61,12.03,534700.0],["2025-04-01",11.9,12.255,11.82,11.99,616200.0],["2025-04-02",11.88,12.51,11.81,12.22,876700.0],["2025-04-03",11.7,12.0,11.12,11.39,1266900.0],["2025-04-04",10.88,10.91,9.9,10.69,1506600.0],["2025-04-07",10.06,10.744,9.691,10.24,1080500.0],["2025-04-08",10.69,10.71,9.31,9.36,1381300.0],["2025-04-09",9.13,10.52,8.67,10.37,2004000.0],["2025-04-10",9.91,9.91,9.25,9.415,1646900.0],["2025-04-11",9.45,9.94,9.06,9.54,1119300.0],["2025-04-14",9.84,10.505,9.45,10.27,1583400.0],["2025-04-15",10.19,10.49,9.92,10.23,815900.0],["2025-04-16",10.06,10.385,9.82,10.11,1052600.0],["2025-04-17",10.44,10.97,10.325,10.79,1051600.0],["2025-04-21",10.64,10.701,10.2,10.38,657900.0],["2025-04-22",10.45,10.735,10.36,10.46,500200.0],["2025-04-23",10.79,11.36,10.71,11.23,1074500.0],["2025-04-24",11.22,11.77,11.15,11.55,847400.0],["2025-04-25",11.49,11.96,11.24,11.65,800300.0],["2025-04-28",11.64,11.725,10.875,11.31,769400.0],["2025-04-29",11.33,11.73,11.18,11.57,561800.0],["2025-04-30",11.41,11.53,11.16,11.4,573900.0],["2025-05-01",11.4,11.93,11.15,11.8,653600.0],["2025-05-02",11.91,12.28,11.85,12.08,957500.0],["2025-05-05",12.0,12.24,11.88,12.01,903000.0],["2025-05-06",11.67,12.04,11.61,11.61,1098500.0],["2025-05-07",11.74,12.155,11.56,11.76,1351900.0],["2025-05-08",11.15,11.42,9.93,10.09,2024500.0],["2025-05-09",10.21,10.605,9.78,9.8,1361400.0],["2025-05-12",10.1,10.165,9.74,9.98,1541500.0],["2025-05-13",10.02,10.385,9.71,10.13,1467300.0],["2025-05-14",10.19,10.59,9.99,9.99,938500.0],["2025-05-15",9.97,10.19,9.89,10.0,887700.0],["2025-05-16",10.01,10.24,9.68,9.7,1285200.0],["2025-05-19",9.55,10.07,9.4,9.9,1139200.0],["2025-05-20",9.84,10.19,9.75,9.96,801800.0],["2025-05-21",9.81,9.99,9.52,9.59,685800.0],["2025-05-22",9.5,9.7,9.48,9.56,690200.0],["2025-05-23",9.45,9.705,9.44,9.68,462700.0],["2025-05-27",9.97,9.97,9.74,9.81,447000.0],["2025-05-28",9.33,9.58,8.75,9.3,2382300.0],["2025-05-29",9.4,9.4,9.0,9.34,2017800.0],["2025-05-30",9.42,9.665,9.15,9.19,1596200.0],["2025-06-02",9.2,10.06,9.17,9.97,1797200.0],["2025-06-03",9.98,10.17,9.745,9.96,816500.0],["2025-06-04",9.97,10.032,9.7,9.8,542700.0],["2025-06-05",9.81,9.9,9.62,9.74,592300.0],["2025-06-06",9.83,10.28,9.65,10.04,1309500.0],["2025-06-09",10.16,10.16,9.37,9.65,1818100.0],["2025-06-10",9.75,9.92,9.47,9.87,956500.0],["2025-06-11",10.17,10.62,10.055,10.24,1562900.0],["2025-06-12",10.13,10.33,10.12,10.18,867900.0],["2025-06-13",10.0,10.27,9.88,9.93,1190500.0],["2025-06-16",10.0,10.065,9.8,9.96,895300.0],["2025-06-17",9.88,9.88,9.08,9.25,2316900.0],["2025-06-18",9.26,9.479,9.19,9.3,670200.0],["2025-06-20",9.43,9.43,9.22,9.28,726900.0],["2025-06-23",9.2,9.473,9.13,9.38,901000.0],["2025-06-24",9.46,9.68,9.28,9.62,970700.0],["2025-06-25",9.57,9.57,9.085,9.1,687600.0],["2025-06-26",9.07,9.32,9.0,9.31,711400.0],["2025-06-27",9.34,9.42,9.05,9.14,779600.0],["2025-06-30",9.13,9.375,9.07,9.21,796100.0],["2025-07-01",9.2,9.625,9.0,9.2,1122300.0],["2025-07-02",9.23,9.39,9.145,9.21,1068800.0],["2025-07-03",9.2,9.28,9.11,9.27,424200.0],["2025-07-07",9.18,9.37,9.1,9.14,922800.0],["2025-07-08",9.12,9.405,9.12,9.26,610800.0],["2025-07-09",9.39,9.95,9.302,9.66,898700.0],["2025-07-10",9.61,9.84,9.5,9.73,555600.0],["2025-07-11",9.55,9.75,9.45,9.48,852300.0],["2025-07-14",9.47,9.64,9.43,9.51,690900.0],["2025-07-15",9.6,9.6,9.185,9.27,1307300.0],["2025-07-16",9.29,9.43,9.12,9.2,618600.0],["2025-07-17",9.22,9.425,9.215,9.34,534700.0],["2025-07-18",9.4,9.474,9.121,9.2,881000.0],["2025-07-21",9.25,9.41,9.175,9.22,620000.0],["2025-07-22",9.25,9.69,9.18,9.57,800900.0],["2025-07-23",9.68,9.85,9.52,9.58,899300.0],["2025-07-24",9.49,10.2,9.49,9.65,1917400.0],["2025-07-25",9.63,9.721,9.0,9.53,1483700.0],["2025-07-28",9.53,9.58,9.25,9.28,687800.0],["2025-07-29",9.28,9.42,9.19,9.25,878800.0],["2025-07-30",9.31,9.36,8.91,8.96,1393700.0],["2025-07-31",9.01,9.29,8.76,8.92,1241200.0],["2025-08-01",8.85,9.18,8.65,9.15,1697800.0],["2025-08-04",9.18,9.348,8.89,9.11,1468500.0],["2025-08-05",9.13,9.15,8.73,8.91,4412300.0],["2025-08-06",6.75,6.76,5.85,6.37,13692700.0],["2025-08-07",6.41,6.49,5.97,6.07,3616900.0],["2025-08-08",6.07,6.08,5.86,5.9,2723100.0],["2025-08-11",5.86,5.97,5.71,5.77,2182400.0],["2025-08-12",5.85,6.46,5.83,6.4,1828200.0],["2025-08-13",6.38,6.74,6.29,6.51,1646800.0],["2025-08-14",6.4,6.45,6.21,6.4,1442400.0],["2025-08-15",6.43,6.94,6.43,6.73,1068300.0],["2025-08-18",6.73,6.82,6.55,6.69,988200.0],["2025-08-19",7.02,7.255,6.88,7.13,1377600.0],["2025-08-20",7.08,7.27,6.88,7.23,1122500.0],["2025-08-21",7.22,7.5,7.165,7.425,838900.0],["2025-08-22",7.51,7.91,7.46,7.68,1342500.0],["2025-08-25",7.925,7.95,7.34,7.43,1191700.0],["2025-08-26",7.43,7.68,7.31,7.65,1194000.0],["2025-08-27",7.54,7.7,7.42,7.58,677300.0],["2025-08-28",7.6,7.69,7.39,7.52,679800.0],["2025-08-29",7.49,7.66,7.44,7.63,472100.0],["2025-09-02",7.59,7.665,7.405,7.5,616000.0],["2025-09-03",7.41,7.54,7.185,7.38,1058600.0],["2025-09-04",7.4,7.53,7.26,7.51,656700.0],["2025-09-05",7.6,7.745,7.51,7.66,534900.0],["2025-09-08",7.61,7.7,7.405,7.61,649900.0],["2025-09-09",7.59,7.655,7.305,7.39,921600.0],["2025-09-10",7.35,7.46,7.29,7.35,1150900.0],["2025-09-11",7.35,7.53,7.23,7.51,746900.0],["2025-09-12",7.53,7.58,7.19,7.19,707900.0],["2025-09-15",7.24,7.28,6.6,6.63,1540800.0],["2025-09-16",6.61,6.76,6.5,6.52,1155400.0],["2025-09-17",6.55,6.765,6.49,6.52,995700.0],["2025-09-18",6.54,6.59,6.395,6.42,1198200.0],["2025-09-19",6.49,6.54,6.21,6.29,2320100.0],["2025-09-22",6.29,6.32,6.16,6.31,817800.0],["2025-09-23",6.3,6.36,6.18,6.19,943100.0],["2025-09-24",6.16,6.28,6.08,6.09,1199000.0],["2025-09-25",6.01,6.04,5.875,5.98,1041900.0],["2025-09-26",6.03,6.04,5.82,5.99,1280000.0],["2025-09-29",6.05,6.15,5.89,6.14,889600.0],["2025-09-30",6.16,6.22,6.095,6.14,732900.0],["2025-10-01",6.19,6.285,6.08,6.15,951500.0],["2025-10-02",6.18,6.35,6.15,6.24,854900.0],["2025-10-03",6.25,6.55,6.24,6.5,792900.0],["2025-10-06",6.54,6.54,6.4,6.43,813100.0],["2025-10-07",6.41,6.46,6.235,6.26,1088500.0],["2025-10-08",6.33,6.33,6.13,6.21,1063300.0],["2025-10-09",6.21,6.42,6.11,6.23,1180400.0],["2025-10-10",6.26,6.28,5.92,6.14,1273200.0],["2025-10-13",6.15,6.17,5.97,6.0,1139800.0],["2025-10-14",5.95,6.39,5.91,6.37,1031700.0],["2025-10-15",6.38,6.62,6.38,6.61,887200.0],["2025-10-16",6.65,6.66,6.235,6.3,834300.0],["2025-10-17",6.23,6.41,6.19,6.4,532800.0],["2025-10-20",6.48,6.71,6.45,6.69,809400.0],["2025-10-21",6.67,6.88,6.56,6.79,703800.0],["2025-10-22",6.69,6.9,6.68,6.82,730000.0],["2025-10-23",6.83,6.89,6.715,6.75,357900.0],["2025-10-24",6.77,6.825,6.665,6.79,577000.0],["2025-10-27",6.8,7.338,6.78,7.22,1508100.0],["2025-10-28",7.15,7.185,6.945,7.04,756700.0],["2025-10-29",7.08,7.385,6.82,6.86,1491300.0],["2025-10-30",6.78,7.14,6.665,6.72,953500.0],["2025-10-31",6.67,6.72,6.08,6.46,2510400.0],["2025-11-03",6.46,6.535,6.165,6.39,2019900.0],["2025-11-04",6.25,6.69,6.25,6.41,2461500.0],["2025-11-05",6.41,6.88,6.365,6.81,2343600.0],["2025-11-06",7.685,7.76,7.105,7.18,5596500.0],["2025-11-07",7.15,7.27,6.49,6.56,1449300.0],["2025-11-10",6.715,7.255,6.57,7.05,3320200.0],["2025-11-11",7.1,7.133,6.78,6.99,2491000.0],["2025-11-12",7.02,7.425,6.95,7.3,1677400.0],["2025-11-13",7.27,7.665,7.14,7.37,2330600.0],["2025-11-14",7.31,7.595,7.18,7.22,1860500.0],["2025-11-17",7.12,7.27,6.93,6.95,1302700.0],["2025-11-18",7.0,7.1,6.82,7.03,1432000.0],["2025-11-19",6.99,7.03,6.69,6.78,1600400.0],["2025-11-20",6.82,7.0,6.53,6.62,1280100.0],["2025-11-21",6.56,7.01,6.56,6.85,1224400.0],["2025-11-24",6.8,6.81,6.61,6.74,2079900.0],["2025-11-25",6.84,7.035,6.76,6.98,744500.0],["2025-11-26",7.0,7.06,6.93,7.04,581400.0],["2025-11-28",7.06,7.16,6.92,7.16,576100.0],["2025-12-01",7.08,7.15,6.79,6.82,919000.0],["2025-12-02",6.82,6.82,6.355,6.52,1331500.0],["2025-12-03",6.52,6.776,6.52,6.75,987500.0],["2025-12-04",6.72,6.85,6.69,6.81,541600.0],["2025-12-05",6.85,6.9,6.745,6.85,642300.0],["2025-12-08",6.84,7.075,6.84,6.97,706400.0],["2025-12-09",7.0,7.108,6.8,6.98,1474900.0],["2025-12-10",7.04,7.285,6.96,7.08,971100.0],["2025-12-11",7.1,7.15,6.83,6.91,1173300.0],["2025-12-12",6.9,7.05,6.84,7.04,644700.0],["2025-12-15",7.13,7.26,7.07,7.14,814800.0],["2025-12-16",7.18,7.31,7.1,7.22,701000.0],["2025-12-17",7.17,7.335,7.05,7.08,760000.0],["2025-12-18",7.09,7.29,7.09,7.18,619400.0],["2025-12-19",7.11,7.17,7.005,7.07,1687800.0],["2025-12-22",7.02,7.25,7.01,7.19,551900.0],["2025-12-23",7.16,7.16,6.79,6.81,1016200.0],["2025-12-24",6.8,6.89,6.74,6.85,405000.0],["2025-12-26",6.85,6.925,6.74,6.9,845500.0],["2025-12-29",6.87,6.93,6.635,6.66,742200.0],["2025-12-30",6.62,6.74,6.565,6.67,599000.0],["2025-12-31",6.6,6.795,6.6,6.65,1049800.0],["2026-01-02",6.71,6.77,6.58,6.72,567000.0],["2026-01-05",6.71,6.745,5.97,6.05,1931000.0],["2026-01-06",6.11,6.128,5.81,5.91,1304600.0],["2026-01-07",5.96,6.04,5.615,5.66,1396000.0],["2026-01-08",5.63,5.76,5.61,5.74,992700.0],["2026-01-09",5.64,5.81,5.13,5.65,3103600.0],["2026-01-12",5.76,5.885,5.49,5.77,1743600.0],["2026-01-13",5.74,5.785,5.52,5.72,1745800.0],["2026-01-14",5.66,5.7,4.95,5.02,2820700.0],["2026-01-15",5.05,5.13,4.74,5.0,1827600.0],["2026-01-16",4.96,5.24,4.9,5.2,2464600.0],["2026-01-20",5.105,5.24,4.95,5.06,1207900.0],["2026-01-21",5.03,5.075,4.81,4.9,887400.0],["2026-01-22",4.94,5.1,4.88,5.08,1083200.0],["2026-01-23",5.08,5.08,4.88,4.92,1192000.0],["2026-01-26",4.9,4.91,4.68,4.82,1433700.0],["2026-01-27",4.76,4.96,4.695,4.95,1275400.0],["2026-01-28",4.88,4.935,4.75,4.8,1427700.0],["2026-01-29",4.79,4.825,4.62,4.66,1019700.0],["2026-01-30",4.64,4.79,4.56,4.69,1048800.0],["2026-02-02",4.64,4.99,4.575,4.91,1425500.0],["2026-02-03",4.87,4.9,4.605,4.7,842800.0],["2026-02-04",4.7,4.7,4.48,4.59,1277800.0],["2026-02-05",4.53,4.67,4.405,4.41,832600.0],["2026-02-06",4.5,4.6,4.46,4.5,883000.0],["2026-02-09",4.51,4.52,4.2,4.24,1187500.0],["2026-02-10",4.27,4.61,4.25,4.45,1075000.0],["2026-02-11",4.46,4.46,4.091,4.3,907500.0],["2026-02-12",4.41,4.445,4.19,4.28,475700.0],["2026-02-13",4.29,4.495,4.285,4.3,465500.0],["2026-02-17",4.35,4.45,4.25,4.39,618700.0],["2026-02-18",4.39,4.488,4.295,4.34,471500.0],["2026-02-19",4.38,4.48,4.34,4.42,444400.0],["2026-02-20",4.4,4.51,4.35,4.37,415100.0],["2026-02-23",4.36,4.43,4.28,4.33,539200.0],["2026-02-24",4.31,4.34,4.24,4.3,744200.0],["2026-02-25",4.31,4.51,4.28,4.5,443000.0],["2026-02-26",4.49,4.56,4.435,4.49,457200.0],["2026-02-27",4.42,4.46,4.282,4.3,618400.0],["2026-03-02",4.25,4.355,4.195,4.29,639800.0],["2026-03-03",4.2,4.32,4.1,4.13,1335500.0],["2026-03-04",5.37,6.13,5.065,5.59,10539300.0],["2026-03-05",5.51,6.25,5.51,5.66,5204800.0],["2026-03-06",5.68,5.68,5.17,5.53,1726800.0],["2026-03-09",5.31,5.49,5.155,5.35,1322900.0],["2026-03-10",5.54,5.67,5.235,5.28,917700.0],["2026-03-11",5.3,5.405,5.19,5.39,721400.0],["2026-03-12",5.28,5.35,4.89,4.91,867100.0],["2026-03-13",4.96,5.03,4.83,5.01,936700.0],["2026-03-16",5.02,5.185,4.871,5.04,913100.0],["2026-03-17",4.98,5.055,4.735,4.91,1300700.0],["2026-03-18",4.85,4.91,4.765,4.83,745000.0],["2026-03-19",4.75,4.91,4.67,4.86,678600.0],["2026-03-20",4.87,4.9,4.63,4.64,1596900.0],["2026-03-23",4.65,4.76,4.52,4.68,1324900.0],["2026-03-24",4.6,4.635,4.4,4.43,1216900.0],["2026-03-25",4.49,4.49,4.315,4.37,763500.0],["2026-03-26",4.3,4.34,4.142,4.17,879300.0],["2026-03-27",4.11,4.165,3.98,4.01,955400.0],["2026-03-30",4.0,4.005,3.86,3.94,820200.0],["2026-03-31",4.0,4.195,3.98,4.11,810400.0],["2026-04-01",4.1,4.41,4.1,4.31,776500.0],["2026-04-02",4.13,4.16,3.99,4.03,838100.0],["2026-04-06",4.0,4.22,3.97,4.16,776600.0],["2026-04-07",4.1,4.15,3.965,4.08,631800.0],["2026-04-08",4.17,4.265,4.06,4.09,673900.0],["2026-04-09",4.05,4.265,4.015,4.24,832100.0],["2026-04-10",4.27,4.37,4.205,4.27,576900.0],["2026-04-13",4.25,4.395,4.19,4.33,572800.0],["2026-04-14",4.33,4.46,4.32,4.44,729800.0],["2026-04-15",4.47,4.64,4.38,4.63,544800.0],["2026-04-16",4.56,4.62,4.495,4.53,322500.0],["2026-04-17",4.65,4.73,4.645,4.69,458600.0],["2026-04-20",4.65,5.218,4.63,5.08,1689400.0],["2026-04-21",5.11,5.11,4.915,4.93,819000.0],["2026-04-22",4.97,5.215,4.85,5.19,1066400.0],["2026-04-23",5.19,5.345,5.165,5.31,712200.0],["2026-04-24",5.285,5.52,5.195,5.3,830900.0],["2026-04-27",5.21,5.485,5.205,5.22,603600.0],["2026-04-28",5.22,5.38,5.2,5.27,569200.0],["2026-04-29",5.23,5.37,5.115,5.18,715700.0],["2026-04-30",5.14,5.485,5.117,5.39,560400.0],["2026-05-01",5.39,5.398,5.26,5.33,447300.0],["2026-05-04",5.32,5.745,5.255,5.58,2107400.0],["2026-05-05",5.45,6.665,5.45,6.37,3918300.0],["2026-05-06",6.47,6.7,6.27,6.32,1527500.0],["2026-05-07",6.3,6.58,6.27,6.39,938400.0],["2026-05-08",6.33,6.58,6.32,6.36,844500.0],["2026-05-11",6.36,6.58,6.3,6.32,639400.0],["2026-05-12",6.18,6.53,6.18,6.5,768900.0],["2026-05-13",6.43,6.755,6.395,6.72,645500.0],["2026-05-14",6.7,6.745,6.52,6.58,490500.0],["2026-05-15",6.46,6.66,6.46,6.5,559800.0],["2026-05-18",6.47,6.765,6.46,6.57,985700.0],["2026-05-19",6.56,6.665,6.33,6.43,660800.0],["2026-05-20",6.49,6.645,6.47,6.59,777600.0],["2026-05-21",6.55,6.67,6.43,6.45,531600.0],["2026-05-22",6.5,6.5,6.075,6.09,627500.0],["2026-05-26",6.06,6.26,6.01,6.25,868400.0],["2026-05-27",6.31,6.38,6.155,6.18,513700.0],["2026-05-28",6.16,6.755,6.16,6.57,976700.0],["2026-05-29",6.53,6.63,6.505,6.56,826200.0],["2026-06-01",6.56,6.59,6.41,6.52,874400.0],["2026-06-02",6.45,6.47,6.09,6.17,521300.0],["2026-06-03",6.16,6.16,5.95,6.03,497400.0],["2026-06-04",6.05,6.8,6.05,6.6,1184100.0],["2026-06-05",6.6,6.7,6.355,6.67,706600.0],["2026-06-08",6.64,6.84,6.59,6.68,750000.0],["2026-06-09",6.75,6.94,6.58,6.7,774700.0],["2026-06-10",6.68,6.89,6.63,6.72,670800.0],["2026-06-11",6.73,6.73,6.465,6.51,631000.0],["2026-06-12",6.51,6.895,6.47,6.73,635600.0],["2026-06-15",6.76,6.895,6.615,6.75,904200.0],["2026-06-16",6.75,6.89,6.615,6.63,806700.0],["2026-06-17",6.69,7.0,6.665,6.74,1040100.0],["2026-06-18",6.77,6.9,6.53,6.63,1101800.0],["2026-06-22",6.56,6.681,6.42,6.59,375200.0],["2026-06-23",6.61,6.9,6.53,6.74,547600.0],["2026-06-24",6.83,7.15,6.83,6.97,603100.0],["2026-06-25",6.93,7.15,6.861,7.15,523800.0],["2026-06-26",7.15,7.32,6.96,7.13,2075300.0],["2026-06-29",7.06,7.18,6.955,7.13,669566.0],["2026-07-06",6.88,7.08,6.85,6.99,643642.408362],["2026-07-07",7.01,7.04,6.82,6.94,705989.517304],["2026-07-08",6.93,7.235,6.77,6.79,1279941.587888],["2026-07-09",6.74,7.19,6.73,6.85,814688.108551],["2026-07-10",6.85,6.87,6.4,6.61,639121.555269],["2026-07-13",6.61,6.61,6.29,6.52,1316451.582301],["2026-07-14",6.58,6.62,6.24,6.27,563242.489647],["2026-07-15",6.3,6.3,5.885,5.96,1117399.060603],["2026-07-16",5.97,5.97,5.62,5.63,1194559.007911],["2026-07-17",5.53,5.79,5.52,5.73,457993.450474],["2026-07-20",5.522,5.81,5.445,5.545,602971.450981],["2026-07-21",5.55,5.865,5.47,5.805,558751.891407],["2026-07-22",5.81,5.9,5.69,5.89,425879.688107],["2026-07-23",5.84,6.195,5.84,5.99,692686.307022],["2026-07-24",6,6.04,5.845,5.98,697012.410159],["2026-07-27",6.05,6.31,6.05,6.18,650243.806946],["2026-07-28",6.21,6.43,6.08,6.22,599630.054715],["2026-07-29",6.27,6.28,5.93,6.03,812690.728338],["2026-07-30",5.97,6.065,5.875,6.01,424533.692198],["2026-07-31",6.01,6.01,5.7201,5.84,608171.806169],["2026-08-03",5.91,6.06,5.835,6.05,587033.621817],["2026-08-04",6.1,6.18,5.93,6.12,668341.421788],["2026-08-05",6.13,6.235,6.02,6.18,1160783.619564],["2026-08-06",6.99,7.52,6.54,7.41,2919902.854773],["2026-08-07",7.28,7.8,7.21,7.59,1631871.994199],["2026-08-10",7.465,7.64,7.43,7.49,283353.246977],["2026-08-11",7.68,8.43,7.55,8.34,2793518.346839],["2026-08-12",8.24,8.35,8.07,8.12,956954.879553],["2026-08-13",8.11,8.335,8,8.02,778366.505225]]}