{"t":"FENC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-09-15",12.55,12.711,11.7,12.0,82000.0],["2017-09-18",11.37,11.99,11.15,11.365,84200.0],["2017-09-19",11.34,11.35,10.17,11.3,79400.0],["2017-09-20",11.5,11.85,11.15,11.69,44000.0],["2017-09-21",11.75,12.48,11.74,11.74,22600.0],["2017-09-22",12.02,12.5,11.75,11.81,14200.0],["2017-09-25",11.82,11.95,11.31,11.51,45000.0],["2017-09-26",11.52,11.616,11.32,11.4,10400.0],["2017-09-27",11.3,11.88,11.3,11.55,29000.0],["2017-09-28",11.74,11.74,11.0,11.3,30800.0],["2017-09-29",11.366,11.366,10.8,11.09,28200.0],["2017-10-02",11.46,11.735,11.25,11.4,23300.0],["2017-10-03",11.74,11.74,11.505,11.697,9400.0],["2017-10-04",11.74,11.749,11.5,11.5,13300.0],["2017-10-05",11.6,11.74,11.2,11.74,25600.0],["2017-10-06",11.93,12.0,11.44,11.78,18900.0],["2017-10-09",11.53,13.2,11.53,12.17,59000.0],["2017-10-10",12.8,12.8,11.52,12.054,59200.0],["2017-10-11",11.9,12.48,11.9,12.03,57600.0],["2017-10-12",12.2,13.0,11.6,12.35,83500.0],["2017-10-13",12.36,12.4,12.0,12.04,35200.0],["2017-10-16",12.04,12.04,9.99,10.56,162100.0],["2017-10-17",10.56,10.56,10.0,10.55,60500.0],["2017-10-18",10.09,11.04,9.07,10.36,73100.0],["2017-10-19",9.89,10.671,9.89,10.4,15100.0],["2017-10-20",10.45,10.73,10.3,10.44,12400.0],["2017-10-23",10.387,10.48,9.761,10.19,22900.0],["2017-10-24",9.91,10.22,9.91,10.14,13000.0],["2017-10-25",9.88,10.24,9.85,9.89,16400.0],["2017-10-26",10.0,10.24,9.75,9.83,8800.0],["2017-10-27",9.66,9.749,9.211,9.65,21900.0],["2017-10-30",10.05,10.05,9.149,9.464,12500.0],["2017-10-31",9.25,9.5,9.25,9.49,11900.0],["2017-11-01",9.42,9.42,8.0,9.05,23800.0],["2017-11-02",9.06,9.5,9.06,9.36,5100.0],["2017-11-03",9.55,9.6,9.495,9.56,6900.0],["2017-11-06",9.21,9.44,8.99,9.26,13700.0],["2017-11-07",9.3,9.3,9.02,9.17,8200.0],["2017-11-08",8.62,9.3,8.61,9.289,5400.0],["2017-11-09",9.252,9.27,9.056,9.12,800.0],["2017-11-10",8.72,9.98,8.72,9.98,22800.0],["2017-11-13",10.19,10.25,9.99,10.185,5700.0],["2017-11-14",10.28,10.28,9.2,10.08,17900.0],["2017-11-15",10.175,10.175,9.73,10.1,3200.0],["2017-11-16",9.78,10.2,9.11,10.09,31700.0],["2017-11-17",9.45,10.0,9.45,10.0,15300.0],["2017-11-20",10.0,10.299,10.0,10.2,16100.0],["2017-11-21",10.3,10.47,9.797,10.07,15000.0],["2017-11-22",10.0,10.15,9.962,10.14,3800.0],["2017-11-24",10.15,10.15,9.59,9.95,16800.0],["2017-11-27",9.95,10.18,9.709,9.87,12600.0],["2017-11-28",9.9,10.0,9.37,9.7,9100.0],["2017-11-29",9.7,9.85,9.3,9.36,16400.0],["2017-11-30",9.3,9.71,9.04,9.69,29200.0],["2017-12-01",9.13,9.67,9.06,9.57,6400.0],["2017-12-04",9.57,9.57,8.65,9.0,19900.0],["2017-12-05",9.49,9.49,8.74,8.99,13900.0],["2017-12-06",8.729,8.96,8.729,8.905,7400.0],["2017-12-07",8.9,9.1,8.62,8.99,6900.0],["2017-12-08",8.5,9.47,8.5,9.25,101200.0],["2017-12-11",9.161,9.187,8.61,8.97,40100.0],["2017-12-12",8.97,9.03,8.9,8.9,13500.0],["2017-12-13",8.943,9.16,8.8,8.9,43400.0],["2017-12-14",8.995,9.14,8.995,9.05,12200.0],["2017-12-15",9.132,9.159,9.06,9.15,26300.0],["2017-12-18",9.16,9.4,9.14,9.3,12600.0],["2017-12-19",9.15,9.25,9.05,9.2,23200.0],["2017-12-20",9.4,9.4,9.14,9.39,11100.0],["2017-12-21",9.145,9.5,9.05,9.33,20000.0],["2017-12-22",9.481,9.5,9.16,9.3,8000.0],["2017-12-26",9.405,9.94,9.24,9.55,37500.0],["2017-12-27",9.5,9.95,8.75,9.42,82100.0],["2017-12-28",9.39,9.92,9.35,9.54,62900.0],["2017-12-29",9.5,10.05,9.5,10.02,33900.0],["2018-01-02",9.98,11.24,9.821,10.15,24800.0],["2018-01-03",10.09,10.32,9.781,9.9,10600.0],["2018-01-04",10.13,10.13,9.75,10.0,10300.0],["2018-01-05",10.05,10.112,9.82,9.98,12700.0],["2018-01-08",9.82,9.82,9.54,9.59,11600.0],["2018-01-09",9.669,10.07,9.479,9.6,23600.0],["2018-01-10",9.76,9.8,9.49,9.6,19900.0],["2018-01-11",9.23,9.66,9.23,9.46,16900.0],["2018-01-12",9.48,9.7,9.41,9.443,12400.0],["2018-01-16",9.45,9.8,9.02,9.26,9300.0],["2018-01-17",9.106,9.42,9.1,9.21,9400.0],["2018-01-18",9.27,9.62,9.06,9.4,11200.0],["2018-01-19",9.49,9.73,9.4,9.63,10700.0],["2018-01-22",9.54,9.7,9.4,9.4,12600.0],["2018-01-23",9.314,9.5,9.314,9.41,5600.0],["2018-01-24",9.41,9.48,9.31,9.329,6300.0],["2018-01-25",9.34,9.38,9.11,9.11,5700.0],["2018-01-26",9.08,9.31,9.05,9.16,23300.0],["2018-01-29",9.16,9.18,8.8,8.89,19900.0],["2018-01-30",8.91,9.001,8.8,8.98,18400.0],["2018-01-31",9.0,9.185,8.85,8.85,21000.0],["2018-02-01",8.65,9.08,8.65,8.83,14400.0],["2018-02-02",8.88,9.075,8.88,8.99,5300.0],["2018-02-05",8.89,9.01,8.26,8.38,15900.0],["2018-02-06",8.2,8.85,8.2,8.43,8500.0],["2018-02-07",8.6,8.995,8.31,8.33,11900.0],["2018-02-08",8.5,8.71,8.3,8.71,24800.0],["2018-02-09",8.87,8.9,7.554,8.26,12700.0],["2018-02-12",8.12,8.9,8.12,8.9,12000.0],["2018-02-13",8.556,8.8,7.9,8.504,14100.0],["2018-02-14",8.32,8.9,8.28,8.45,24900.0],["2018-02-15",8.43,8.852,8.43,8.66,26400.0],["2018-02-16",8.66,9.5,8.62,9.01,53400.0],["2018-02-20",9.33,9.495,9.11,9.11,28700.0],["2018-02-21",9.49,9.589,9.05,9.31,68700.0],["2018-02-22",9.65,9.65,9.05,9.13,55300.0],["2018-02-23",9.3,9.35,8.942,9.16,33200.0],["2018-02-26",9.0,9.6,8.99,9.5,40600.0],["2018-02-27",9.6,9.66,9.41,9.52,28300.0],["2018-02-28",9.47,9.543,9.12,9.23,64300.0],["2018-03-01",9.25,9.473,9.11,9.37,14900.0],["2018-03-02",9.38,9.43,9.01,9.19,52900.0],["2018-03-05",9.1,9.25,9.1,9.18,8100.0],["2018-03-06",9.15,9.25,9.01,9.16,20000.0],["2018-03-07",9.02,9.24,8.99,9.24,11200.0],["2018-03-08",9.1,9.42,9.05,9.19,21300.0],["2018-03-09",9.29,9.431,8.91,9.4,13400.0],["2018-03-12",9.51,9.7,9.16,9.27,62600.0],["2018-03-13",9.47,9.836,9.02,9.375,48800.0],["2018-03-14",9.59,9.8,9.066,9.43,69000.0],["2018-03-15",9.34,9.789,9.34,9.41,71800.0],["2018-03-16",9.48,9.78,9.38,9.57,11300.0],["2018-03-19",9.579,9.68,9.28,9.51,16700.0],["2018-03-20",9.729,9.729,9.575,9.7,33600.0],["2018-03-21",10.5,10.8,9.74,10.35,470400.0],["2018-03-22",10.48,10.878,10.48,10.73,121400.0],["2018-03-23",10.73,11.7,10.72,10.94,109400.0],["2018-03-26",11.2,11.31,10.334,10.9,63600.0],["2018-03-27",12.26,12.26,10.85,11.3,279900.0],["2018-03-28",11.33,12.5,11.3,12.1,286100.0],["2018-03-29",12.04,12.095,11.566,12.095,106600.0],["2018-04-02",12.25,12.74,11.88,12.17,109000.0],["2018-04-03",12.06,12.86,11.98,12.59,81200.0],["2018-04-04",12.61,12.95,12.5,12.58,61300.0],["2018-04-05",12.68,13.38,12.68,13.03,65300.0],["2018-04-06",13.026,14.34,13.009,14.07,123100.0],["2018-04-09",14.24,14.986,13.64,14.33,311100.0],["2018-04-10",14.85,14.88,13.15,13.5,160600.0],["2018-04-11",13.4,14.3,13.25,13.95,87100.0],["2018-04-12",13.99,14.3,13.99,14.05,71500.0],["2018-04-13",14.05,14.157,13.16,13.85,63200.0],["2018-04-16",13.95,14.29,13.34,13.75,69200.0],["2018-04-17",13.75,13.75,13.05,13.56,118500.0],["2018-04-18",13.5,13.75,12.75,13.75,146000.0],["2018-04-19",13.75,13.9,13.36,13.44,22000.0],["2018-04-20",13.51,13.689,13.26,13.34,28900.0],["2018-04-23",13.42,13.44,12.88,13.06,45900.0],["2018-04-24",12.97,13.48,12.86,13.01,78100.0],["2018-04-25",13.09,13.544,12.651,12.81,34500.0],["2018-04-26",12.74,13.3,12.46,12.46,53800.0],["2018-04-27",12.52,13.396,12.025,12.16,44400.0],["2018-04-30",12.36,12.99,11.935,12.5,95800.0],["2018-05-01",12.5,13.438,11.97,12.22,73800.0],["2018-05-02",12.16,12.91,12.02,12.57,94800.0],["2018-05-03",12.66,12.84,12.01,12.49,113300.0],["2018-05-04",12.41,13.29,12.1,12.25,65400.0],["2018-05-07",12.11,12.7,11.72,11.87,82100.0],["2018-05-08",11.71,12.03,11.57,11.9,42200.0],["2018-05-09",11.99,12.3,11.44,11.67,61500.0],["2018-05-10",11.546,11.78,11.43,11.54,37600.0],["2018-05-11",11.56,11.84,11.371,11.69,19700.0],["2018-05-14",11.84,12.0,11.43,11.58,61000.0],["2018-05-15",11.6,11.8,11.28,11.35,81400.0],["2018-05-16",11.42,11.74,11.13,11.3,76500.0],["2018-05-17",11.22,11.6,10.91,11.06,89700.0],["2018-05-18",11.07,11.56,11.004,11.08,32700.0],["2018-05-21",11.14,11.52,10.94,11.11,32300.0],["2018-05-22",11.01,11.09,10.34,10.69,73400.0],["2018-05-23",10.75,11.51,10.7,11.24,181200.0],["2018-05-24",11.1,11.22,10.88,11.08,44000.0],["2018-05-25",11.15,11.489,10.85,11.12,49600.0],["2018-05-29",11.12,11.54,10.72,11.23,91400.0],["2018-05-30",11.42,12.51,11.01,11.69,202400.0],["2018-05-31",11.94,12.08,11.5,11.54,64700.0],["2018-06-01",11.62,12.07,11.56,12.03,98100.0],["2018-06-04",12.08,12.099,11.29,11.66,99200.0],["2018-06-05",11.59,11.73,10.67,10.94,159900.0],["2018-06-06",11.04,11.592,11.0,11.18,92400.0],["2018-06-07",11.37,11.37,10.79,10.93,59100.0],["2018-06-08",11.01,11.01,10.46,10.77,110500.0],["2018-06-11",10.78,11.05,10.6,11.02,135300.0],["2018-06-12",11.04,11.04,10.52,10.56,60400.0],["2018-06-13",10.52,10.62,10.07,10.61,81900.0],["2018-06-14",10.62,10.62,10.33,10.4,35600.0],["2018-06-15",10.4,10.423,10.01,10.05,85200.0],["2018-06-18",10.25,11.17,10.083,10.83,105200.0],["2018-06-19",10.78,11.03,10.53,10.96,100300.0],["2018-06-20",10.84,11.12,10.84,10.95,60500.0],["2018-06-21",11.01,11.25,10.335,10.43,194800.0],["2018-06-22",10.52,11.2,10.35,10.98,1356700.0],["2018-06-25",11.0,11.81,10.36,10.74,217000.0],["2018-06-26",10.82,10.98,10.35,10.5,117900.0],["2018-06-27",10.58,10.58,10.07,10.24,114500.0],["2018-06-28",10.24,10.43,10.185,10.26,78300.0],["2018-06-29",10.33,10.47,10.19,10.44,100600.0],["2018-07-02",10.37,10.455,9.901,10.19,90800.0],["2018-07-03",10.26,10.67,10.08,10.54,72100.0],["2018-07-05",10.61,10.95,10.45,10.83,49900.0],["2018-07-06",10.85,11.0,10.071,10.35,134600.0],["2018-07-09",10.417,10.417,9.989,10.08,94400.0],["2018-07-10",10.1,10.2,9.761,9.89,117000.0],["2018-07-11",9.82,9.99,9.45,9.59,104400.0],["2018-07-12",9.66,9.86,9.57,9.81,38400.0],["2018-07-13",9.76,9.817,9.63,9.68,29900.0],["2018-07-16",9.66,9.66,9.26,9.39,130400.0],["2018-07-17",9.36,9.46,9.289,9.3,48700.0],["2018-07-18",9.35,9.459,9.201,9.3,82500.0],["2018-07-19",9.32,9.37,9.11,9.16,42200.0],["2018-07-20",9.2,9.35,9.2,9.21,26800.0],["2018-07-23",9.17,9.24,9.12,9.15,34200.0],["2018-07-24",9.18,9.18,8.821,8.99,76800.0],["2018-07-25",9.04,9.22,9.0,9.13,49100.0],["2018-07-26",9.18,9.49,9.18,9.26,48100.0],["2018-07-27",9.26,9.29,8.78,8.98,45200.0],["2018-07-30",9.0,9.4,8.92,9.28,58300.0],["2018-07-31",9.26,9.31,9.15,9.2,22900.0],["2018-08-01",9.15,9.43,9.11,9.34,37400.0],["2018-08-02",9.34,9.34,9.015,9.18,76000.0],["2018-08-03",9.2,9.2,8.9,9.03,36200.0],["2018-08-06",9.01,9.669,9.01,9.38,144700.0],["2018-08-07",9.8,9.94,9.35,9.81,211700.0],["2018-08-08",9.75,10.009,9.5,9.53,84900.0],["2018-08-09",9.51,10.04,9.5,9.9,93800.0],["2018-08-10",9.9,10.21,9.85,10.01,47400.0],["2018-08-13",10.11,10.61,9.793,10.44,74700.0],["2018-08-14",10.36,10.55,10.29,10.42,51200.0],["2018-08-15",10.47,10.47,9.8,9.85,51500.0],["2018-08-16",9.9,10.29,9.78,9.94,75800.0],["2018-08-17",9.97,9.97,9.52,9.73,46500.0],["2018-08-20",9.78,9.78,9.56,9.61,35400.0],["2018-08-21",9.56,9.76,9.51,9.67,55500.0],["2018-08-22",9.68,10.19,9.59,10.02,102900.0],["2018-08-23",9.99,10.08,9.383,9.68,124500.0],["2018-08-24",9.69,9.87,9.54,9.79,80600.0],["2018-08-27",9.8,9.96,9.68,9.74,32500.0],["2018-08-28",9.8,9.88,9.59,9.71,91900.0],["2018-08-29",9.8,9.85,9.59,9.72,75600.0],["2018-08-30",9.68,9.94,9.68,9.91,69600.0],["2018-08-31",9.94,9.99,9.35,9.52,159700.0],["2018-09-04",9.52,9.65,8.6,9.29,273700.0],["2018-09-05",9.26,9.5,8.8,8.98,114900.0],["2018-09-06",9.02,9.13,8.6,8.87,89400.0],["2018-09-07",8.89,8.989,8.701,8.79,66400.0],["2018-09-10",8.86,8.86,8.459,8.61,60200.0],["2018-09-11",8.57,8.65,8.06,8.2,96200.0],["2018-09-12",8.15,8.17,7.82,7.95,216600.0],["2018-09-13",7.81,8.1,7.75,7.84,149900.0],["2018-09-14",7.7,8.57,7.69,8.4,212600.0],["2018-09-17",8.46,8.47,8.0,8.22,96300.0],["2018-09-18",8.17,8.74,8.17,8.3,80100.0],["2018-09-19",8.31,8.46,8.22,8.23,64500.0],["2018-09-20",8.25,8.406,8.09,8.17,89500.0],["2018-09-21",8.16,8.34,8.08,8.14,143800.0],["2018-09-24",8.16,8.41,7.9,8.18,59800.0],["2018-09-25",8.23,8.515,8.17,8.46,81800.0],["2018-09-26",8.46,8.47,8.24,8.24,60600.0],["2018-09-27",8.24,8.26,8.02,8.13,73300.0],["2018-09-28",8.08,8.21,8.042,8.2,38500.0],["2018-10-01",8.22,8.461,7.99,8.01,73800.0],["2018-10-02",8.04,8.17,7.99,8.03,40300.0],["2018-10-03",8.08,8.591,7.905,8.39,135700.0],["2018-10-04",8.48,8.5,8.12,8.19,67100.0],["2018-10-05",8.17,8.23,7.8,7.91,117800.0],["2018-10-08",7.83,8.17,7.72,7.83,70500.0],["2018-10-09",7.87,8.03,7.8,7.83,54000.0],["2018-10-10",7.83,7.83,7.17,7.26,114100.0],["2018-10-11",7.37,8.015,7.35,7.71,173300.0],["2018-10-12",7.92,8.15,7.43,7.79,125100.0],["2018-10-15",7.79,7.79,7.64,7.73,35700.0],["2018-10-16",7.78,8.25,7.689,7.86,52700.0],["2018-10-17",7.79,7.96,7.7,7.91,21300.0],["2018-10-18",8.0,8.04,7.52,7.59,127100.0],["2018-10-19",7.6,7.765,7.45,7.47,41400.0],["2018-10-22",7.47,7.518,7.06,7.4,108200.0],["2018-10-23",7.27,7.39,7.13,7.26,66400.0],["2018-10-24",7.29,7.35,6.92,6.94,59300.0],["2018-10-25",6.963,7.28,6.88,7.23,105000.0],["2018-10-26",7.1,7.279,6.975,7.11,164800.0],["2018-10-29",7.04,7.128,6.31,6.42,85300.0],["2018-10-30",6.38,7.028,6.28,6.9,157300.0],["2018-10-31",6.97,7.377,6.97,7.28,65400.0],["2018-11-01",7.28,7.56,7.28,7.46,49800.0],["2018-11-02",7.5,7.61,7.4,7.55,60200.0],["2018-11-05",7.6,7.7,7.31,7.52,52300.0],["2018-11-06",7.48,7.63,7.29,7.35,27900.0],["2018-11-07",7.35,7.65,7.0,7.56,69600.0],["2018-11-08",7.58,8.23,7.55,8.11,123800.0],["2018-11-09",8.12,8.23,7.5,7.61,37900.0],["2018-11-12",7.57,7.601,7.05,7.09,40400.0],["2018-11-13",7.43,7.43,6.61,6.74,90600.0],["2018-11-14",6.91,6.91,5.937,6.77,193600.0],["2018-11-15",6.76,7.5,6.615,7.42,85600.0],["2018-11-16",7.31,7.313,6.8,6.93,42300.0],["2018-11-19",6.82,7.0,6.55,6.71,29600.0],["2018-11-20",6.67,7.04,6.52,6.75,40800.0],["2018-11-21",6.95,6.97,6.848,6.92,7800.0],["2018-11-23",6.99,6.99,6.84,6.98,9800.0],["2018-11-26",7.0,7.0,6.69,6.81,16800.0],["2018-11-27",6.72,6.848,6.61,6.65,25300.0],["2018-11-28",6.62,6.99,6.15,6.95,49500.0],["2018-11-29",6.97,6.97,6.73,6.77,10900.0],["2018-11-30",6.83,6.83,6.54,6.7,29400.0],["2018-12-03",6.79,6.81,6.368,6.8,107000.0],["2018-12-04",6.8,6.84,6.6,6.69,39000.0],["2018-12-06",6.5,6.64,6.329,6.61,43400.0],["2018-12-07",6.65,6.65,6.14,6.19,34800.0],["2018-12-10",6.17,6.23,5.91,6.18,116400.0],["2018-12-11",6.25,6.26,5.84,6.05,53500.0],["2018-12-12",6.11,6.52,5.975,6.05,74600.0],["2018-12-13",6.1,6.1,5.5,6.0,127400.0],["2018-12-14",5.98,6.01,5.71,5.91,130300.0],["2018-12-17",5.81,6.01,5.63,5.83,63100.0],["2018-12-18",5.85,5.86,5.54,5.66,51700.0],["2018-12-19",5.7,5.75,5.33,5.37,148200.0],["2018-12-20",5.75,6.45,5.5,6.43,330400.0],["2018-12-21",6.43,6.45,6.015,6.25,221400.0],["2018-12-24",6.2,6.4,6.075,6.15,106900.0],["2018-12-26",6.1,6.43,5.965,6.11,87700.0],["2018-12-27",6.1,6.2,5.83,6.0,79800.0],["2018-12-28",6.02,6.32,5.93,6.2,42000.0],["2018-12-31",6.26,6.45,6.04,6.38,79300.0],["2019-01-02",6.28,6.717,6.28,6.52,32800.0],["2019-01-03",6.53,6.53,6.23,6.44,19100.0],["2019-01-04",6.49,6.88,6.464,6.8,39100.0],["2019-01-07",6.85,7.38,6.85,7.14,52100.0],["2019-01-08",7.27,7.35,7.03,7.34,40000.0],["2019-01-09",7.44,7.44,7.01,7.12,36500.0],["2019-01-10",6.98,7.09,6.95,7.0,39600.0],["2019-01-11",7.0,7.06,6.99,7.05,36200.0],["2019-01-14",6.99,7.17,6.99,6.99,26600.0],["2019-01-15",7.03,7.29,7.01,7.13,40000.0],["2019-01-16",7.21,7.33,7.02,7.15,32300.0],["2019-01-17",7.06,7.29,7.05,7.21,52200.0],["2019-01-18",7.2,7.21,6.97,6.98,45900.0],["2019-01-22",6.97,7.06,6.81,6.85,26400.0],["2019-01-23",6.88,6.92,6.68,6.72,26200.0],["2019-01-24",6.77,7.09,6.64,6.81,43800.0],["2019-01-25",6.922,6.922,6.68,6.79,22100.0],["2019-01-28",6.68,6.78,6.37,6.49,29800.0],["2019-01-29",6.46,6.74,6.41,6.48,54200.0],["2019-01-30",6.648,6.648,6.23,6.52,42900.0],["2019-01-31",6.46,6.79,6.43,6.69,40700.0],["2019-02-01",6.64,6.7,6.48,6.56,35500.0],["2019-02-04",6.64,6.9,6.64,6.83,75800.0],["2019-02-05",6.83,7.29,6.83,6.95,45300.0],["2019-02-06",7.035,7.035,6.8,6.83,23600.0],["2019-02-07",6.875,6.875,6.495,6.66,35100.0],["2019-02-08",6.69,7.02,6.55,6.99,33000.0],["2019-02-11",7.12,7.12,6.885,7.08,32600.0],["2019-02-12",7.09,7.163,6.985,7.0,24900.0],["2019-02-13",7.0,7.46,6.94,7.43,49500.0],["2019-02-14",7.44,7.6,7.4,7.44,23200.0],["2019-02-15",7.51,7.64,7.35,7.58,38800.0],["2019-02-19",7.387,7.652,7.387,7.49,32000.0],["2019-02-20",7.55,7.58,7.15,7.18,64700.0],["2019-02-21",7.281,7.281,7.055,7.16,31600.0],["2019-02-22",7.085,7.115,6.88,7.04,60200.0],["2019-02-25",7.15,7.281,7.05,7.09,50900.0],["2019-02-26",7.1,7.14,6.83,6.85,51700.0],["2019-02-27",6.82,6.87,6.68,6.73,29000.0],["2019-02-28",6.76,6.76,6.6,6.65,24500.0],["2019-03-01",6.563,6.86,6.563,6.83,21700.0],["2019-03-04",6.89,7.19,6.829,6.98,22500.0],["2019-03-05",6.99,7.09,6.86,7.02,20700.0],["2019-03-06",7.08,7.08,6.67,6.68,16200.0],["2019-03-07",6.67,6.906,6.5,6.55,32300.0],["2019-03-08",6.56,7.038,6.3,6.37,42500.0],["2019-03-11",6.412,6.74,6.412,6.68,19600.0],["2019-03-12",6.71,6.97,6.69,6.85,37300.0],["2019-03-13",6.64,6.64,5.85,6.01,254200.0],["2019-03-14",6.01,6.1,5.67,5.83,139100.0],["2019-03-15",5.83,5.93,5.71,5.81,88700.0],["2019-03-18",5.8,5.93,5.43,5.7,62600.0],["2019-03-19",5.621,5.68,5.43,5.54,43500.0],["2019-03-20",5.5,5.62,5.38,5.49,25000.0],["2019-03-21",5.35,5.49,5.29,5.39,39100.0],["2019-03-22",5.4,5.4,5.2,5.25,60800.0],["2019-03-25",5.25,5.29,5.1,5.25,37800.0],["2019-03-26",5.145,5.17,4.68,4.72,122800.0],["2019-03-27",4.79,4.79,4.63,4.64,44500.0],["2019-03-28",4.62,4.91,4.61,4.87,44200.0],["2019-03-29",4.976,4.99,4.76,4.85,33900.0],["2019-04-01",4.85,5.01,4.75,4.9,73900.0],["2019-04-02",4.94,5.25,4.85,5.09,85600.0],["2019-04-03",5.05,5.09,4.92,5.01,91700.0],["2019-04-04",5.01,5.065,4.8,4.83,32600.0],["2019-04-05",5.476,5.476,4.65,4.84,36500.0],["2019-04-08",4.9,5.2,4.806,5.06,106900.0],["2019-04-09",4.98,5.09,4.87,4.9,55500.0],["2019-04-10",4.97,5.02,4.876,4.93,12300.0],["2019-04-11",4.95,5.14,4.9,4.93,57200.0],["2019-04-12",4.97,5.06,4.85,4.86,37200.0],["2019-04-15",4.88,4.9,4.45,4.58,70500.0],["2019-04-16",4.59,4.699,4.59,4.65,29200.0],["2019-04-17",4.7,4.74,4.56,4.72,86800.0],["2019-04-18",4.68,4.73,4.44,4.7,117600.0],["2019-04-22",4.45,4.88,4.42,4.46,98800.0],["2019-04-23",4.36,4.79,4.36,4.53,100200.0],["2019-04-24",4.54,4.65,4.3,4.5,113700.0],["2019-04-25",4.51,4.77,4.33,4.6,95200.0],["2019-04-26",4.5,4.57,4.35,4.49,98400.0],["2019-04-29",4.5,4.77,4.37,4.51,262900.0],["2019-04-30",4.51,4.546,4.35,4.45,89100.0],["2019-05-01",4.35,4.59,4.35,4.49,82600.0],["2019-05-02",4.469,4.6,4.35,4.41,49700.0],["2019-05-03",4.48,4.53,4.36,4.38,32600.0],["2019-05-06",4.35,4.56,4.35,4.42,45700.0],["2019-05-07",4.41,4.48,4.16,4.38,92500.0],["2019-05-08",4.3,4.46,4.15,4.26,83200.0],["2019-05-09",4.22,4.35,4.15,4.28,51300.0],["2019-05-10",4.2,4.36,4.09,4.17,101900.0],["2019-05-13",4.05,4.14,3.91,3.97,106900.0],["2019-05-14",4.04,4.24,4.01,4.23,167500.0],["2019-05-15",4.3,4.45,4.12,4.3,137000.0],["2019-05-16",4.255,4.27,4.12,4.27,45100.0],["2019-05-17",4.21,4.21,4.01,4.05,49000.0],["2019-05-20",4.01,4.03,3.94,3.96,33100.0],["2019-05-21",4.01,4.34,3.97,4.07,112200.0],["2019-05-22",4.06,4.13,3.96,4.11,81600.0],["2019-05-23",4.12,4.12,3.85,3.92,66400.0],["2019-05-24",3.98,4.0,3.85,3.91,69100.0],["2019-05-28",3.88,4.0,3.85,3.95,51800.0],["2019-05-29",3.9,4.135,3.86,3.89,38900.0],["2019-05-30",3.86,3.95,3.69,3.73,68600.0],["2019-05-31",3.7,3.81,3.67,3.75,44200.0],["2019-06-03",3.795,3.95,3.7,3.81,60200.0],["2019-06-04",3.86,3.97,3.71,3.79,43900.0],["2019-06-05",3.77,3.85,3.745,3.76,31900.0],["2019-06-06",3.8,3.8,3.6,3.64,48700.0],["2019-06-07",3.66,3.66,3.48,3.56,67300.0],["2019-06-10",3.59,3.99,3.57,3.68,47800.0],["2019-06-11",3.65,3.65,3.47,3.53,35500.0],["2019-06-12",3.53,3.546,3.255,3.3,146400.0],["2019-06-13",3.32,3.82,3.32,3.7,117700.0],["2019-06-14",3.74,4.203,3.71,4.0,167000.0],["2019-06-17",4.06,4.08,3.72,4.0,225300.0],["2019-06-18",4.089,4.53,4.045,4.26,170200.0],["2019-06-19",4.28,4.28,3.84,3.92,81800.0],["2019-06-20",4.13,4.13,3.82,3.98,43600.0],["2019-06-21",3.94,4.025,3.79,4.0,114300.0],["2019-06-24",4.08,4.09,3.87,3.91,39000.0],["2019-06-25",3.95,3.99,3.82,3.88,34300.0],["2019-06-26",3.92,3.92,3.67,3.72,66400.0],["2019-06-27",3.91,4.146,3.83,3.83,104200.0],["2019-06-28",3.81,4.49,3.59,4.0,1784800.0],["2019-07-01",4.2,4.4,3.75,3.9,147400.0],["2019-07-02",3.81,4.03,3.81,3.96,88600.0],["2019-07-03",3.96,4.0,3.92,3.97,31600.0],["2019-07-05",3.93,4.17,3.93,4.09,58400.0],["2019-07-08",4.0,4.071,3.93,4.0,42100.0],["2019-07-09",4.03,4.09,3.97,4.03,114100.0],["2019-07-10",4.0,4.13,3.97,4.08,68800.0],["2019-07-11",4.15,4.35,4.0,4.14,55400.0],["2019-07-12",4.19,4.36,4.023,4.25,138200.0],["2019-07-15",4.25,4.27,4.04,4.1,47900.0],["2019-07-16",4.01,4.14,3.95,4.0,98000.0],["2019-07-17",3.969,4.05,3.88,3.92,44700.0],["2019-07-18",3.849,3.95,3.8,3.85,53800.0],["2019-07-19",3.87,4.08,3.83,3.85,23300.0],["2019-07-22",3.81,4.14,3.75,4.04,244900.0],["2019-07-23",4.05,4.235,3.88,3.975,23100.0],["2019-07-24",3.79,4.02,3.79,3.975,19600.0],["2019-07-25",3.869,4.12,3.869,4.09,29200.0],["2019-07-26",4.0,4.11,3.93,4.04,11900.0],["2019-07-29",4.08,4.34,4.08,4.15,8800.0],["2019-07-30",4.21,4.5,4.05,4.43,51300.0],["2019-07-31",4.558,4.905,4.42,4.68,103400.0],["2019-08-01",4.65,4.94,4.5,4.71,55100.0],["2019-08-02",4.73,4.8,4.57,4.67,14700.0],["2019-08-05",4.5,4.563,4.33,4.33,9400.0],["2019-08-06",4.34,4.65,4.34,4.41,25500.0],["2019-08-07",4.35,4.62,4.33,4.42,4900.0],["2019-08-08",4.93,4.93,4.59,4.77,17600.0],["2019-08-09",4.8,4.82,4.51,4.7,30600.0],["2019-08-12",4.878,4.878,4.375,4.54,26300.0],["2019-08-13",4.523,4.553,4.33,4.5,27600.0],["2019-08-14",4.48,4.67,4.3,4.3,14100.0],["2019-08-15",4.31,4.455,4.31,4.33,1400.0],["2019-08-16",4.36,4.49,4.305,4.35,6400.0],["2019-08-19",4.45,4.553,4.372,4.55,18000.0],["2019-08-20",4.5,4.559,4.36,4.48,11200.0],["2019-08-21",4.578,4.578,4.36,4.44,7100.0],["2019-08-22",4.47,4.51,4.41,4.41,6000.0],["2019-08-23",4.395,4.395,3.91,4.07,25600.0],["2019-08-26",4.14,4.17,4.05,4.11,5600.0],["2019-08-27",4.198,4.3,4.198,4.25,8600.0],["2019-08-28",4.25,4.25,4.11,4.2,5500.0],["2019-08-29",4.3,4.35,4.3,4.32,1800.0],["2019-08-30",4.35,4.463,4.3,4.3,1200.0],["2019-09-03",4.26,4.5,4.24,4.41,10800.0],["2019-09-04",4.54,4.59,4.35,4.51,6000.0],["2019-09-05",4.53,4.75,4.27,4.75,31900.0],["2019-09-06",4.64,4.74,4.433,4.74,16400.0],["2019-09-09",4.62,4.66,4.49,4.66,11600.0],["2019-09-10",4.65,4.825,4.5,4.71,22200.0],["2019-09-11",4.6,5.01,4.6,4.77,45800.0],["2019-09-12",4.852,4.852,4.8,4.8,5400.0],["2019-09-13",4.81,4.98,4.75,4.87,34700.0],["2019-09-16",4.91,4.98,4.82,4.95,9500.0],["2019-09-17",5.0,5.0,4.83,4.94,23200.0],["2019-09-18",4.87,4.87,4.75,4.8,15800.0],["2019-09-19",4.867,4.9,4.821,4.9,8400.0],["2019-09-20",4.847,4.925,4.847,4.89,17600.0],["2019-09-23",4.94,4.95,4.8,4.89,19200.0],["2019-09-24",4.85,5.0,4.83,4.83,21600.0],["2019-09-25",4.767,4.94,4.7,4.92,12400.0],["2019-09-26",4.92,4.97,4.8,4.809,29000.0],["2019-09-27",4.8,4.885,4.79,4.8,14100.0],["2019-09-30",4.831,4.97,4.8,4.81,13200.0],["2019-10-01",4.83,4.85,4.45,4.45,84600.0],["2019-10-02",4.37,4.48,4.2,4.37,72300.0],["2019-10-03",4.379,4.63,4.37,4.45,17900.0],["2019-10-04",4.68,4.86,4.579,4.65,12000.0],["2019-10-07",4.805,4.87,4.71,4.74,3500.0],["2019-10-08",4.574,4.92,4.25,4.25,165600.0],["2019-10-09",4.47,4.5,4.26,4.26,13800.0],["2019-10-10",4.27,4.75,4.25,4.29,25200.0],["2019-10-11",4.36,4.489,4.2,4.32,18400.0],["2019-10-14",4.32,4.607,4.3,4.41,14000.0],["2019-10-15",4.43,4.54,4.36,4.4,29000.0],["2019-10-16",4.5,4.75,4.48,4.61,18500.0],["2019-10-17",4.63,4.852,4.37,4.37,35100.0],["2019-10-18",4.4,4.62,4.4,4.56,7100.0],["2019-10-21",4.61,4.82,4.48,4.56,5300.0],["2019-10-22",4.65,4.82,4.38,4.61,40000.0],["2019-10-23",4.5,4.73,4.5,4.57,4300.0],["2019-10-24",4.69,4.695,4.61,4.68,11300.0],["2019-10-25",4.65,4.99,4.6,4.916,41200.0],["2019-10-28",4.95,5.32,4.9,5.13,45200.0],["2019-10-29",5.29,5.31,5.05,5.211,25000.0],["2019-10-30",5.29,5.302,5.05,5.147,29500.0],["2019-10-31",5.29,5.5,5.088,5.34,14900.0],["2019-11-01",5.4,5.49,5.26,5.391,10600.0],["2019-11-04",5.47,5.6,5.3,5.31,53800.0],["2019-11-05",5.3,5.575,5.3,5.44,13300.0],["2019-11-06",5.53,5.92,4.69,4.69,47700.0],["2019-11-07",4.91,5.4,4.72,5.05,68000.0],["2019-11-08",4.93,5.25,4.9,5.12,23400.0],["2019-11-11",5.44,5.767,5.08,5.349,20700.0],["2019-11-12",5.59,5.6,5.21,5.24,34400.0],["2019-11-13",5.29,5.46,5.24,5.24,10300.0],["2019-11-14",5.26,5.35,5.07,5.23,14500.0],["2019-11-15",5.187,5.39,5.17,5.296,7100.0],["2019-11-18",5.246,5.275,5.025,5.19,24700.0],["2019-11-19",5.1,5.316,5.097,5.23,11500.0],["2019-11-20",5.27,5.37,5.22,5.36,4300.0],["2019-11-21",5.43,5.96,5.34,5.81,34500.0],["2019-11-22",5.86,5.87,5.62,5.82,12900.0],["2019-11-25",5.75,6.206,5.573,5.81,21300.0],["2019-11-26",5.85,6.13,5.769,5.91,9200.0],["2019-11-27",5.97,6.05,5.85,5.85,15000.0],["2019-11-29",5.81,6.28,5.8,6.261,39100.0],["2019-12-02",6.42,6.68,6.07,6.241,30500.0],["2019-12-03",6.46,6.46,6.0,6.01,17900.0],["2019-12-04",6.13,6.49,6.04,6.04,16100.0],["2019-12-05",6.01,6.339,6.01,6.274,43100.0],["2019-12-06",6.39,6.395,6.22,6.34,33300.0],["2019-12-09",6.43,6.45,6.14,6.23,16400.0],["2019-12-10",6.22,6.3,6.091,6.204,29600.0],["2019-12-11",6.13,6.262,6.05,6.1,22900.0],["2019-12-12",6.1,6.24,6.05,6.215,18500.0],["2019-12-13",6.2,6.28,6.0,6.1,16100.0],["2019-12-16",6.1,6.29,6.01,6.07,33100.0],["2019-12-17",6.15,6.241,5.92,6.08,27000.0],["2019-12-18",5.9,6.207,5.88,5.945,34900.0],["2019-12-19",5.93,6.134,5.84,6.04,32900.0],["2019-12-20",5.99,6.12,5.77,5.91,73400.0],["2019-12-23",5.91,6.12,5.8,5.91,50200.0],["2019-12-24",5.96,6.15,5.92,6.13,27300.0],["2019-12-26",6.27,6.33,6.072,6.12,26300.0],["2019-12-27",6.25,6.31,6.1,6.225,44500.0],["2019-12-30",6.25,6.29,6.21,6.25,45800.0],["2019-12-31",6.29,6.685,6.263,6.49,86100.0],["2020-01-02",6.62,6.787,6.39,6.48,34400.0],["2020-01-03",6.53,6.63,6.5,6.56,27900.0],["2020-01-06",6.55,6.66,6.382,6.47,30400.0],["2020-01-07",6.3,6.46,6.256,6.39,67400.0],["2020-01-08",6.13,6.44,6.1,6.38,42800.0],["2020-01-09",6.4,6.59,6.4,6.481,62000.0],["2020-01-10",6.817,7.13,6.61,6.983,56300.0],["2020-01-13",7.25,8.4,6.873,6.88,241300.0],["2020-01-14",6.89,7.08,6.57,6.92,58400.0],["2020-01-15",6.92,6.92,6.6,6.65,58400.0],["2020-01-16",6.63,6.73,6.4,6.43,54000.0],["2020-01-17",6.43,6.51,6.07,6.18,64300.0],["2020-01-21",6.01,6.39,6.01,6.21,68900.0],["2020-01-22",6.363,6.363,6.1,6.15,39200.0],["2020-01-23",6.05,6.447,6.05,6.21,75100.0],["2020-01-24",6.44,6.44,6.1,6.135,17700.0],["2020-01-27",6.01,6.21,5.76,6.11,48700.0],["2020-01-28",6.131,6.25,6.1,6.25,21200.0],["2020-01-29",6.25,6.28,6.11,6.23,58300.0],["2020-01-30",6.23,6.49,6.18,6.38,32100.0],["2020-01-31",6.68,6.74,6.46,6.66,27900.0],["2020-02-03",6.59,6.7,6.51,6.53,27900.0],["2020-02-04",6.52,6.66,6.51,6.59,29300.0],["2020-02-05",6.653,6.695,6.52,6.69,11000.0],["2020-02-06",6.67,6.69,6.536,6.6,7100.0],["2020-02-07",6.49,6.61,6.45,6.61,13000.0],["2020-02-10",6.62,6.7,6.5,6.65,19000.0],["2020-02-11",7.26,7.48,6.968,7.17,235700.0],["2020-02-12",7.2,7.315,6.985,7.19,69800.0],["2020-02-13",7.44,7.6,7.14,7.55,126800.0],["2020-02-14",7.36,7.94,7.36,7.82,71900.0],["2020-02-18",7.8,8.03,7.55,7.95,74600.0],["2020-02-19",7.98,8.2,7.64,8.015,71900.0],["2020-02-20",8.12,8.12,7.61,8.1,129800.0],["2020-02-21",8.11,8.11,7.5,7.64,63000.0],["2020-02-24",7.3,7.54,6.97,7.1,69800.0],["2020-02-25",7.2,7.2,6.82,6.98,67700.0],["2020-02-26",6.94,6.95,6.495,6.65,71000.0],["2020-02-27",6.52,6.95,6.326,6.835,144700.0],["2020-02-28",6.8,6.93,6.69,6.854,49600.0],["2020-03-02",6.94,6.98,6.71,6.94,65100.0],["2020-03-03",6.99,7.3,6.26,6.97,42000.0],["2020-03-04",6.9,7.17,6.695,7.17,53500.0],["2020-03-05",7.01,7.57,7.0,7.57,88300.0],["2020-03-06",7.01,7.93,7.01,7.5,90000.0],["2020-03-09",7.22,7.22,6.62,6.81,42500.0],["2020-03-10",6.81,6.88,6.33,6.755,53900.0],["2020-03-11",6.51,7.274,6.15,6.63,105800.0],["2020-03-12",6.24,6.24,5.38,5.6,164700.0],["2020-03-13",5.7,5.87,5.33,5.84,77700.0],["2020-03-16",5.42,5.6,4.93,5.0,158500.0],["2020-03-17",5.5,5.63,4.97,5.32,71400.0],["2020-03-18",5.0,5.22,4.65,4.89,85500.0],["2020-03-19",4.89,5.65,4.82,5.6,136800.0],["2020-03-20",5.92,5.92,5.05,5.38,38000.0],["2020-03-23",5.34,5.34,4.925,5.26,31100.0],["2020-03-24",5.43,5.67,5.3,5.66,48300.0],["2020-03-25",5.658,5.94,5.48,5.72,35300.0],["2020-03-26",5.65,5.89,5.62,5.62,33300.0],["2020-03-27",5.94,5.94,5.51,5.79,13300.0],["2020-03-30",5.86,5.86,5.54,5.76,16500.0],["2020-03-31",5.83,5.96,5.65,5.94,22400.0],["2020-04-01",5.65,5.655,5.28,5.49,28100.0],["2020-04-02",5.58,5.9,5.34,5.43,10600.0],["2020-04-03",5.28,5.85,5.18,5.46,39500.0],["2020-04-06",5.34,7.25,5.292,6.64,266300.0],["2020-04-07",6.96,6.96,6.03,6.16,54400.0],["2020-04-08",6.227,6.6,6.205,6.35,34600.0],["2020-04-09",6.39,6.686,6.25,6.46,37500.0],["2020-04-13",6.85,7.45,6.57,7.23,247400.0],["2020-04-14",7.56,7.99,6.95,6.95,217700.0],["2020-04-15",7.0,7.356,6.34,6.34,78500.0],["2020-04-16",6.5,6.93,6.5,6.83,33100.0],["2020-04-17",7.0,7.15,6.91,6.99,49100.0],["2020-04-20",7.0,7.29,6.9,7.18,55000.0],["2020-04-21",7.0,7.2,6.75,7.14,32400.0],["2020-04-22",7.02,7.54,6.945,7.31,70700.0],["2020-04-23",7.77,7.78,7.34,7.49,56800.0],["2020-04-24",7.42,7.69,7.18,7.58,16800.0],["2020-04-27",7.64,7.698,7.2,7.2,57100.0],["2020-04-28",7.29,7.47,6.85,7.01,40100.0],["2020-04-29",7.4,7.48,7.017,7.23,37300.0],["2020-04-30",6.1,6.395,5.95,6.25,1304400.0],["2020-05-01",6.23,6.565,6.17,6.32,201700.0],["2020-05-04",6.35,6.6,6.2,6.51,182800.0],["2020-05-05",6.6,6.91,6.44,6.5,320100.0],["2020-05-06",6.49,6.567,6.2,6.35,172800.0],["2020-05-07",6.59,6.96,6.45,6.7,198900.0],["2020-05-08",7.04,7.04,6.48,6.64,109500.0],["2020-05-11",6.63,7.47,6.5,7.2,158900.0],["2020-05-12",7.24,7.97,7.14,7.4,223300.0],["2020-05-13",7.45,7.635,6.91,7.07,120500.0],["2020-05-14",7.33,7.46,6.66,6.93,161900.0],["2020-05-15",7.24,7.58,7.14,7.34,145200.0],["2020-05-18",7.56,7.8,7.39,7.46,110500.0],["2020-05-19",7.41,7.5,7.25,7.4,50500.0],["2020-05-20",7.48,7.48,7.23,7.26,72800.0],["2020-05-21",7.22,7.485,7.2,7.25,44900.0],["2020-05-22",7.29,7.61,7.21,7.46,73400.0],["2020-05-26",7.62,7.74,7.435,7.58,73200.0],["2020-05-27",7.62,7.65,7.25,7.46,111200.0],["2020-05-28",7.47,7.54,7.25,7.32,61300.0],["2020-05-29",7.29,7.49,7.25,7.4,29800.0],["2020-06-01",7.39,7.75,7.29,7.29,110100.0],["2020-06-02",7.33,7.565,7.26,7.39,69500.0],["2020-06-03",7.51,7.53,7.36,7.5,44400.0],["2020-06-04",7.5,7.755,7.3,7.55,88300.0],["2020-06-05",8.06,8.85,7.782,8.33,541500.0],["2020-06-08",8.5,8.86,8.0,8.03,319700.0],["2020-06-09",8.0,8.27,7.85,7.99,199400.0],["2020-06-10",7.93,8.23,7.76,8.01,171200.0],["2020-06-11",7.79,7.98,7.6,7.69,197100.0],["2020-06-12",7.89,8.54,7.89,8.39,323100.0],["2020-06-15",8.44,8.96,8.44,8.825,300900.0],["2020-06-16",8.99,9.08,8.7,9.01,207400.0],["2020-06-17",9.17,9.2,8.91,9.2,159500.0],["2020-06-18",9.22,9.71,9.07,9.38,210200.0],["2020-06-19",9.6,9.7,8.88,9.1,405600.0],["2020-06-22",9.17,9.39,8.94,9.13,287400.0],["2020-06-23",9.48,9.48,9.1,9.19,242800.0],["2020-06-24",9.19,9.475,8.83,9.22,349000.0],["2020-06-25",9.27,9.75,9.22,9.39,434800.0],["2020-06-26",9.51,9.6,8.95,9.11,3064100.0],["2020-06-29",9.12,9.14,8.1,8.18,267100.0],["2020-06-30",8.19,8.6,8.03,8.35,244700.0],["2020-07-01",8.32,8.445,7.93,8.09,238100.0],["2020-07-02",8.03,8.3,7.87,8.22,230600.0],["2020-07-06",8.33,8.37,7.86,8.32,288800.0],["2020-07-07",8.35,8.51,7.87,8.06,277400.0],["2020-07-08",8.09,8.53,7.95,8.5,196200.0],["2020-07-09",8.48,8.6,8.09,8.19,154600.0],["2020-07-10",8.2,8.4,8.065,8.27,128600.0],["2020-07-13",8.37,8.61,8.2,8.23,191700.0],["2020-07-14",8.21,8.55,7.94,8.48,281400.0],["2020-07-15",8.63,9.49,8.46,9.04,725100.0],["2020-07-16",9.21,9.49,9.06,9.42,282500.0],["2020-07-17",9.49,9.7,9.18,9.34,251500.0],["2020-07-20",9.44,9.589,9.052,9.16,243700.0],["2020-07-21",9.3,9.3,8.81,8.89,279000.0],["2020-07-22",8.84,8.97,8.65,8.89,213900.0],["2020-07-23",8.91,9.025,8.64,8.76,176200.0],["2020-07-24",8.76,8.875,8.51,8.68,145500.0],["2020-07-27",8.69,8.99,8.63,8.84,250000.0],["2020-07-28",8.82,8.9,8.63,8.67,159500.0],["2020-07-29",8.68,8.76,8.03,8.17,422700.0],["2020-07-30",8.24,8.89,8.21,8.33,345400.0],["2020-07-31",8.54,8.68,8.283,8.445,277000.0],["2020-08-03",8.62,8.99,8.57,8.8,417800.0],["2020-08-04",8.85,9.02,8.84,9.0,261400.0],["2020-08-05",9.0,9.1,8.51,8.74,448000.0],["2020-08-06",8.84,9.04,8.55,8.67,581300.0],["2020-08-07",8.7,9.09,8.56,9.01,756300.0],["2020-08-10",9.46,10.67,9.33,10.17,2629300.0],["2020-08-11",6.5,6.99,6.16,6.66,3614700.0],["2020-08-12",6.72,6.98,5.93,6.17,1342200.0],["2020-08-13",6.17,6.22,5.62,5.67,1073000.0],["2020-08-14",5.76,5.8,5.39,5.67,833100.0],["2020-08-17",5.68,5.89,5.62,5.83,460800.0],["2020-08-18",5.8,6.16,5.63,5.93,550300.0],["2020-08-19",5.9,5.96,5.697,5.83,236300.0],["2020-08-20",5.8,5.86,5.64,5.66,251700.0],["2020-08-21",5.63,5.64,5.36,5.59,401800.0],["2020-08-24",5.56,5.65,5.19,5.32,331500.0],["2020-08-25",5.3,5.37,5.12,5.23,267000.0],["2020-08-26",5.25,5.73,5.19,5.7,439600.0],["2020-08-27",5.6,5.77,5.32,5.56,381700.0],["2020-08-28",5.56,5.654,5.38,5.46,232800.0],["2020-08-31",5.46,5.59,5.33,5.48,215500.0],["2020-09-01",5.5,5.59,5.3,5.36,211300.0],["2020-09-02",5.33,5.43,5.08,5.42,228300.0],["2020-09-03",5.4,5.55,5.17,5.25,299800.0],["2020-09-04",5.26,5.32,4.8,5.19,416600.0],["2020-09-08",5.08,5.42,5.0,5.31,226600.0],["2020-09-09",5.33,5.89,5.33,5.84,398900.0],["2020-09-10",5.83,5.97,5.61,5.71,261400.0],["2020-09-11",5.76,5.81,5.26,5.42,193600.0],["2020-09-14",5.52,5.88,5.45,5.82,162400.0],["2020-09-15",5.88,6.27,5.81,6.1,377800.0],["2020-09-16",6.13,6.29,6.05,6.21,219400.0],["2020-09-17",6.08,6.28,6.03,6.16,183000.0],["2020-09-18",6.24,6.59,6.19,6.56,359400.0],["2020-09-21",6.48,6.57,6.12,6.38,458800.0],["2020-09-22",6.33,6.38,6.01,6.08,360700.0],["2020-09-23",6.09,6.16,5.79,5.82,193300.0],["2020-09-24",5.86,5.94,5.63,5.78,173100.0],["2020-09-25",5.78,5.911,5.64,5.73,138300.0],["2020-09-28",5.74,5.89,5.57,5.84,127800.0],["2020-09-29",5.87,6.027,5.69,5.97,104800.0],["2020-09-30",6.0,6.08,5.79,6.06,187600.0],["2020-10-01",6.1,6.352,6.06,6.25,230300.0],["2020-10-02",6.19,6.328,5.935,5.99,113000.0],["2020-10-05",6.08,6.8,6.08,6.72,279900.0],["2020-10-06",6.82,7.15,6.71,7.045,300100.0],["2020-10-07",7.07,7.56,7.01,7.5,274000.0],["2020-10-08",7.55,8.18,7.52,8.09,354500.0],["2020-10-09",8.1,8.17,7.55,7.59,162600.0],["2020-10-12",7.65,7.72,7.39,7.47,78300.0],["2020-10-13",7.4,7.61,7.3,7.4,73200.0],["2020-10-14",7.45,7.68,7.222,7.34,98800.0],["2020-10-15",7.23,7.75,7.07,7.59,138600.0],["2020-10-16",7.54,7.73,7.54,7.62,47000.0],["2020-10-19",7.66,7.72,7.22,7.25,126900.0],["2020-10-20",7.35,7.41,7.07,7.3,102600.0],["2020-10-21",7.28,7.378,7.17,7.3,90200.0],["2020-10-22",7.21,7.745,7.17,7.66,152600.0],["2020-10-23",7.7,7.78,7.67,7.71,64300.0],["2020-10-26",7.69,7.79,7.21,7.34,129000.0],["2020-10-27",7.34,8.11,7.24,8.05,251100.0],["2020-10-28",7.91,7.91,7.33,7.38,129400.0],["2020-10-29",7.28,7.835,7.13,7.72,141100.0],["2020-10-30",7.779,7.779,7.28,7.56,86000.0],["2020-11-02",7.43,7.52,6.86,7.33,102300.0],["2020-11-03",7.43,8.02,7.4,7.9,116300.0],["2020-11-04",7.86,8.2,7.75,8.03,177800.0],["2020-11-05",7.9,8.05,7.66,7.99,169500.0],["2020-11-06",8.03,8.03,7.46,7.47,60600.0],["2020-11-09",7.63,8.25,7.51,8.05,366300.0],["2020-11-10",8.05,8.275,7.77,8.01,134700.0],["2020-11-11",8.09,8.417,7.91,8.35,125600.0],["2020-11-12",8.47,8.47,8.02,8.22,87200.0],["2020-11-13",8.22,8.68,8.1,8.55,89100.0],["2020-11-16",8.69,8.75,7.81,8.2,181300.0],["2020-11-17",8.19,8.19,7.89,8.09,63400.0],["2020-11-18",8.09,8.15,7.9,7.92,84300.0],["2020-11-19",7.89,8.11,7.72,8.0,101900.0],["2020-11-20",7.93,8.01,7.82,7.96,85600.0],["2020-11-23",7.9,7.93,7.65,7.76,88900.0],["2020-11-24",7.81,7.81,7.54,7.64,89300.0],["2020-11-25",7.63,7.94,7.53,7.88,50700.0],["2020-11-27",7.8,7.8,7.713,7.74,63100.0],["2020-11-30",7.74,7.9,7.74,7.82,87700.0],["2020-12-01",7.943,7.95,7.77,7.83,82800.0],["2020-12-02",7.76,7.8,7.5,7.74,332000.0],["2020-12-03",7.683,8.06,7.683,7.85,93400.0],["2020-12-04",7.92,8.1,7.78,8.05,77100.0],["2020-12-07",8.04,8.3,7.94,8.08,76800.0],["2020-12-08",7.98,8.36,7.97,8.19,77100.0],["2020-12-09",8.31,8.31,7.66,7.72,93200.0],["2020-12-10",7.65,7.84,6.65,7.69,352700.0],["2020-12-11",7.67,7.67,7.56,7.61,51000.0],["2020-12-14",7.65,7.8,7.41,7.575,134600.0],["2020-12-15",7.71,7.86,7.47,7.73,51500.0],["2020-12-16",7.76,7.87,7.33,7.33,72900.0],["2020-12-17",7.44,7.51,7.29,7.42,69500.0],["2020-12-18",7.49,7.54,7.28,7.48,134800.0],["2020-12-21",7.23,7.504,7.221,7.42,116600.0],["2020-12-22",7.48,7.55,7.3,7.34,74100.0],["2020-12-23",7.33,7.51,7.26,7.32,89100.0],["2020-12-24",7.32,7.33,6.52,7.16,162500.0],["2020-12-28",7.23,7.5,7.17,7.38,55300.0],["2020-12-29",7.31,7.46,6.97,7.09,52500.0],["2020-12-30",7.05,7.363,7.05,7.14,51700.0],["2020-12-31",7.16,7.55,7.11,7.45,76700.0],["2021-01-04",7.49,7.55,7.25,7.46,47000.0],["2021-01-05",7.45,7.555,7.37,7.5,27100.0],["2021-01-06",7.5,7.61,7.07,7.33,96400.0],["2021-01-07",7.33,7.55,7.33,7.5,55200.0],["2021-01-08",7.5,7.57,7.23,7.49,58200.0],["2021-01-11",7.22,7.5,7.11,7.34,106000.0],["2021-01-12",7.32,7.49,7.28,7.44,79500.0],["2021-01-13",7.47,7.94,7.43,7.55,124900.0],["2021-01-14",7.57,7.725,7.37,7.39,111700.0],["2021-01-15",7.44,7.57,7.25,7.43,109400.0],["2021-01-19",7.54,7.95,7.47,7.91,89600.0],["2021-01-20",7.89,8.0,7.62,7.64,44900.0],["2021-01-21",7.7,7.88,7.57,7.81,67600.0],["2021-01-22",7.71,8.19,7.71,8.16,91100.0],["2021-01-25",8.14,8.19,7.86,8.09,66500.0],["2021-01-26",8.0,8.07,7.57,7.68,115000.0],["2021-01-27",7.53,7.83,7.3,7.43,185400.0],["2021-01-28",7.55,7.55,7.11,7.36,89400.0],["2021-01-29",7.32,7.49,7.05,7.2,112900.0],["2021-02-01",7.2,7.31,7.14,7.29,69600.0],["2021-02-02",7.38,7.58,7.27,7.53,84300.0],["2021-02-03",7.45,7.81,7.45,7.81,80000.0],["2021-02-04",7.84,8.0,7.8,7.97,49000.0],["2021-02-05",8.04,8.19,7.88,8.18,98200.0],["2021-02-08",8.19,8.64,8.19,8.59,102300.0],["2021-02-09",8.46,8.825,8.401,8.68,111800.0],["2021-02-10",8.61,8.84,8.35,8.55,88700.0],["2021-02-11",8.65,8.73,8.24,8.37,71700.0],["2021-02-12",8.2,8.33,7.96,8.05,76200.0],["2021-02-16",8.0,8.238,7.91,8.04,68200.0],["2021-02-17",7.98,8.32,7.916,8.25,57000.0],["2021-02-18",8.23,8.23,7.8,7.8,43300.0],["2021-02-19",7.77,8.14,7.77,8.08,44700.0],["2021-02-22",8.05,8.36,7.84,8.31,68300.0],["2021-02-23",8.13,8.25,7.85,7.94,43100.0],["2021-02-24",7.95,8.23,7.84,7.9,74000.0],["2021-02-25",7.87,8.02,7.44,7.64,69000.0],["2021-02-26",7.64,7.69,7.27,7.32,70200.0],["2021-03-01",7.44,7.49,7.1,7.47,59700.0],["2021-03-02",7.45,7.5,7.31,7.33,40700.0],["2021-03-03",7.33,7.84,7.2,7.66,51600.0],["2021-03-04",7.26,7.46,6.82,7.18,104600.0],["2021-03-05",6.96,7.505,6.73,7.335,148100.0],["2021-03-08",7.46,7.51,7.1,7.28,52300.0],["2021-03-09",7.38,7.62,7.323,7.46,60900.0],["2021-03-10",7.6,7.7,7.41,7.49,68200.0],["2021-03-11",7.59,8.02,7.53,7.6,88500.0],["2021-03-12",7.57,7.86,7.5,7.7,43300.0],["2021-03-15",7.65,7.67,7.445,7.62,37600.0],["2021-03-16",7.63,7.73,7.4,7.65,41000.0],["2021-03-17",7.61,7.61,7.45,7.48,26800.0],["2021-03-18",7.46,7.603,7.23,7.23,45900.0],["2021-03-19",7.23,7.3,7.09,7.12,133200.0],["2021-03-22",7.09,7.266,6.9,6.94,79500.0],["2021-03-23",7.31,7.31,6.5,6.605,133000.0],["2021-03-24",6.67,6.849,6.29,6.38,115400.0],["2021-03-25",6.36,6.6,6.26,6.6,50400.0],["2021-03-26",6.68,6.7,6.18,6.22,109100.0],["2021-03-29",6.19,6.39,5.9,6.21,74300.0],["2021-03-30",6.505,6.62,6.21,6.45,174100.0],["2021-03-31",6.48,6.565,6.16,6.21,126100.0],["2021-04-01",6.22,6.33,6.16,6.265,126800.0],["2021-04-05",6.32,6.32,5.95,5.99,171500.0],["2021-04-06",5.99,6.97,5.93,6.93,1213800.0],["2021-04-07",6.96,6.96,6.31,6.41,141300.0],["2021-04-08",6.39,6.53,6.11,6.42,128200.0],["2021-04-09",6.41,6.43,6.17,6.28,116500.0],["2021-04-12",6.21,6.3,5.9,6.11,111800.0],["2021-04-13",6.1,6.41,5.96,6.32,81900.0],["2021-04-14",6.33,6.59,6.21,6.45,87300.0],["2021-04-15",6.53,6.53,6.37,6.43,65900.0],["2021-04-16",6.51,6.54,6.14,6.27,89600.0],["2021-04-19",6.51,6.55,6.18,6.26,113100.0],["2021-04-20",6.28,6.38,5.97,6.22,116200.0],["2021-04-21",6.42,6.95,6.22,6.91,154000.0],["2021-04-22",6.97,6.99,6.62,6.88,140300.0],["2021-04-23",6.89,7.0,6.79,6.86,63400.0],["2021-04-26",6.635,7.13,6.635,7.03,112100.0],["2021-04-27",7.08,7.08,6.65,6.87,98300.0],["2021-04-28",6.8,6.83,6.56,6.68,99000.0],["2021-04-29",6.72,6.85,6.46,6.5,129600.0],["2021-04-30",6.48,6.52,6.18,6.25,193300.0],["2021-05-03",6.28,6.48,6.115,6.2,164500.0],["2021-05-04",6.2,6.22,5.96,5.96,145400.0],["2021-05-05",6.01,6.24,5.95,6.18,214600.0],["2021-05-06",6.2,6.2,5.83,6.11,159700.0],["2021-05-07",6.1,6.265,5.96,6.17,99000.0],["2021-05-10",6.16,6.16,5.92,5.98,118700.0],["2021-05-11",5.84,6.21,5.8,6.07,54900.0],["2021-05-12",6.07,6.16,5.89,5.98,79100.0],["2021-05-13",5.98,6.23,5.925,6.2,193600.0],["2021-05-14",6.2,6.56,6.08,6.31,107400.0],["2021-05-17",6.24,6.43,6.23,6.32,45800.0],["2021-05-18",6.34,6.68,6.34,6.56,118700.0],["2021-05-19",6.655,6.72,6.45,6.65,75700.0],["2021-05-20",6.64,6.854,6.58,6.77,79400.0],["2021-05-21",6.88,6.9,6.64,6.78,71400.0],["2021-05-24",6.8,6.91,6.68,6.72,83200.0],["2021-05-25",6.75,6.85,6.6,6.61,80300.0],["2021-05-26",6.68,6.98,6.53,6.87,64000.0],["2021-05-27",6.93,7.0,6.75,6.91,54000.0],["2021-05-28",7.06,7.63,7.05,7.37,322000.0],["2021-06-01",7.78,7.78,7.47,7.53,115400.0],["2021-06-02",7.58,7.58,7.35,7.46,76800.0],["2021-06-03",6.92,7.49,6.85,7.39,189700.0],["2021-06-04",7.45,7.5,7.4,7.47,104900.0],["2021-06-07",7.44,7.47,6.73,7.08,258000.0],["2021-06-08",7.11,7.24,6.93,6.97,114800.0],["2021-06-09",6.98,7.07,6.94,7.05,97100.0],["2021-06-10",7.07,7.07,6.83,6.88,89800.0],["2021-06-11",6.87,6.93,6.67,6.77,106500.0],["2021-06-14",6.8,6.94,6.65,6.69,67800.0],["2021-06-15",6.7,6.77,6.55,6.62,114300.0],["2021-06-16",6.6,6.76,6.46,6.57,110700.0],["2021-06-17",6.54,6.73,6.54,6.65,144700.0],["2021-06-18",6.54,6.7,6.32,6.53,252500.0],["2021-06-21",6.55,6.79,6.46,6.63,150500.0],["2021-06-22",6.9,7.05,6.63,6.97,532500.0],["2021-06-23",6.95,7.0,6.6,6.78,261500.0],["2021-06-24",7.145,7.325,6.65,7.29,343000.0],["2021-06-25",7.22,7.64,6.984,7.39,2824000.0],["2021-06-28",7.46,7.94,7.27,7.85,161900.0],["2021-06-29",7.8,7.82,7.48,7.52,87900.0],["2021-06-30",7.53,7.53,7.23,7.29,92900.0],["2021-07-01",7.25,7.34,7.08,7.31,86200.0],["2021-07-02",7.33,7.42,7.04,7.2,88300.0],["2021-07-06",7.23,7.29,6.96,6.97,64900.0],["2021-07-07",6.99,7.0,6.56,6.63,125700.0],["2021-07-08",6.53,6.74,6.46,6.55,112200.0],["2021-07-09",6.56,6.67,6.54,6.63,44700.0],["2021-07-12",6.57,6.84,6.47,6.52,90600.0],["2021-07-13",6.55,6.9,6.5,6.84,80600.0],["2021-07-14",6.975,6.975,6.63,6.67,98900.0],["2021-07-15",6.657,6.7,6.395,6.61,98900.0],["2021-07-16",6.48,6.68,6.48,6.58,102500.0],["2021-07-19",6.52,6.67,6.48,6.54,67700.0],["2021-07-20",6.51,6.64,6.45,6.61,37100.0],["2021-07-21",6.61,6.97,6.61,6.8,54800.0],["2021-07-22",6.85,6.94,6.58,6.71,60600.0],["2021-07-23",6.975,6.975,6.46,6.58,65000.0],["2021-07-26",6.58,6.66,6.45,6.54,61400.0],["2021-07-27",6.51,6.67,6.47,6.62,53900.0],["2021-07-28",6.64,6.7,6.5,6.61,33300.0],["2021-07-29",6.6,6.68,6.51,6.54,20900.0],["2021-07-30",6.54,6.57,6.45,6.51,25700.0],["2021-08-02",6.62,6.813,6.55,6.7,32100.0],["2021-08-03",6.7,6.7,6.51,6.62,16200.0],["2021-08-04",6.55,6.69,6.5,6.61,26900.0],["2021-08-05",6.61,7.0,6.567,6.88,61800.0],["2021-08-06",6.87,6.87,6.7,6.81,15200.0],["2021-08-09",6.75,7.08,6.7,6.97,49600.0],["2021-08-10",6.99,6.99,6.83,6.99,23100.0],["2021-08-11",7.05,7.34,6.93,7.34,47300.0],["2021-08-12",7.34,7.4,7.05,7.14,50400.0],["2021-08-13",7.16,7.255,7.07,7.13,27700.0],["2021-08-16",7.15,7.2,6.9,6.97,55500.0],["2021-08-17",6.88,7.1,6.78,6.9,26600.0],["2021-08-18",6.84,7.08,6.82,6.88,33000.0],["2021-08-19",6.84,6.9,6.749,6.82,30800.0],["2021-08-20",6.8,7.03,6.8,6.97,23900.0],["2021-08-23",7.0,7.67,6.963,7.54,88500.0],["2021-08-24",7.6,7.73,7.315,7.72,43100.0],["2021-08-25",7.624,8.12,7.624,7.99,66600.0],["2021-08-26",8.02,8.19,7.785,7.97,45000.0],["2021-08-27",7.99,8.21,7.622,8.15,42200.0],["2021-08-30",8.0,8.12,7.77,7.86,37900.0],["2021-08-31",7.91,8.118,7.81,7.92,21900.0],["2021-09-01",7.85,7.97,7.76,7.86,29500.0],["2021-09-02",7.86,8.22,7.86,8.05,31500.0],["2021-09-03",7.99,8.0,7.8,7.94,44000.0],["2021-09-07",7.99,8.14,7.87,8.04,44200.0],["2021-09-08",8.0,8.0,7.85,7.88,44300.0],["2021-09-09",8.0,8.0,7.86,7.93,14800.0],["2021-09-10",7.93,8.23,7.87,8.19,28200.0],["2021-09-13",8.18,8.75,8.115,8.68,117200.0],["2021-09-14",8.302,8.74,8.21,8.22,36000.0],["2021-09-15",8.28,8.77,8.21,8.64,55200.0],["2021-09-16",8.61,8.71,8.5,8.52,16200.0],["2021-09-17",8.57,8.67,8.386,8.46,57500.0],["2021-09-20",8.3,8.64,8.14,8.5,83700.0],["2021-09-21",8.62,8.734,8.2,8.61,37800.0],["2021-09-22",8.74,8.79,8.614,8.73,25700.0],["2021-09-23",8.79,9.5,8.79,9.4,94800.0],["2021-09-24",9.31,9.55,8.96,9.39,50600.0],["2021-09-27",9.4,9.4,9.3,9.35,33200.0],["2021-09-28",9.36,9.83,9.345,9.62,42400.0],["2021-09-29",9.69,9.72,9.17,9.28,74600.0],["2021-09-30",9.35,9.5,9.05,9.42,28300.0],["2021-10-01",9.43,9.473,9.15,9.32,28400.0],["2021-10-04",9.26,9.37,9.09,9.11,43500.0],["2021-10-05",9.16,9.44,9.095,9.41,19900.0],["2021-10-06",9.33,9.45,9.181,9.36,13700.0],["2021-10-07",9.32,9.48,9.18,9.18,31800.0],["2021-10-08",9.23,9.4,9.06,9.28,34500.0],["2021-10-11",9.316,9.44,9.25,9.29,19700.0],["2021-10-12",9.36,9.48,9.279,9.48,29500.0],["2021-10-13",9.45,9.6,9.26,9.36,55600.0],["2021-10-14",9.35,9.49,9.24,9.35,82300.0],["2021-10-15",9.36,9.452,9.05,9.19,30100.0],["2021-10-18",8.54,9.192,8.5,8.74,39000.0],["2021-10-19",8.67,8.95,8.66,8.89,46100.0],["2021-10-20",8.9,9.05,8.74,9.05,23700.0],["2021-10-21",9.05,9.05,8.79,8.79,32600.0],["2021-10-22",8.815,8.84,8.717,8.76,10600.0],["2021-10-25",8.76,8.999,8.68,8.88,92500.0],["2021-10-26",8.734,9.175,8.734,9.15,59100.0],["2021-10-27",9.18,9.2,8.91,9.05,57900.0],["2021-10-28",9.03,9.03,8.79,8.97,38200.0],["2021-10-29",9.0,9.42,9.0,9.26,86000.0],["2021-11-01",9.25,9.75,9.035,9.49,142800.0],["2021-11-02",9.53,9.74,9.33,9.74,73900.0],["2021-11-03",9.7,9.7,9.4,9.58,70800.0],["2021-11-04",9.55,9.6,9.22,9.31,71400.0],["2021-11-05",9.38,9.48,9.2,9.35,30000.0],["2021-11-08",9.32,9.437,9.28,9.31,43100.0],["2021-11-09",9.4,9.45,9.21,9.37,46900.0],["2021-11-10",9.37,9.58,9.2,9.28,89000.0],["2021-11-11",9.34,9.43,9.21,9.35,41900.0],["2021-11-12",9.3,10.078,9.29,9.53,145100.0],["2021-11-15",9.63,9.82,9.515,9.65,77900.0],["2021-11-16",9.65,9.84,9.59,9.71,85500.0],["2021-11-17",9.74,9.85,9.61,9.75,65800.0],["2021-11-18",9.89,9.95,9.75,9.85,96400.0],["2021-11-19",9.85,9.885,9.71,9.825,59000.0],["2021-11-22",9.93,10.01,9.715,10.01,96800.0],["2021-11-23",10.05,10.05,9.34,9.74,126700.0],["2021-11-24",9.8,9.94,9.49,9.85,106200.0],["2021-11-26",9.83,9.94,9.28,9.64,126400.0],["2021-11-29",4.94,5.2,4.69,4.78,2958300.0],["2021-11-30",4.394,4.59,4.2,4.39,666800.0],["2021-12-01",4.44,4.44,3.822,3.89,568600.0],["2021-12-02",3.95,4.315,3.89,4.25,299300.0],["2021-12-03",4.31,4.52,4.27,4.43,333900.0],["2021-12-06",4.5,4.5,4.1,4.19,139300.0],["2021-12-07",4.2,4.42,4.19,4.29,84200.0],["2021-12-08",4.33,4.35,4.13,4.26,116400.0],["2021-12-09",4.245,4.29,4.1,4.14,94500.0],["2021-12-10",4.14,4.24,4.11,4.13,71600.0],["2021-12-13",4.1,4.225,4.04,4.18,104300.0],["2021-12-14",4.13,4.17,4.05,4.08,90800.0],["2021-12-15",4.05,4.336,4.05,4.28,106300.0],["2021-12-16",4.27,4.292,3.96,4.02,172900.0],["2021-12-17",4.01,4.205,3.972,4.08,80500.0],["2021-12-20",4.15,4.29,4.03,4.21,125600.0],["2021-12-21",4.18,4.27,4.05,4.21,108300.0],["2021-12-22",4.17,4.4,4.1,4.31,116700.0],["2021-12-23",4.3,4.57,4.27,4.49,186800.0],["2021-12-27",4.47,4.53,4.14,4.32,109700.0],["2021-12-28",4.26,4.36,4.14,4.18,93900.0],["2021-12-29",4.23,4.3,4.141,4.22,90200.0],["2021-12-30",4.23,4.5,4.23,4.38,191400.0],["2021-12-31",4.33,4.51,4.298,4.4,73600.0],["2022-01-03",4.39,4.6,4.37,4.58,46600.0],["2022-01-04",4.59,4.59,4.303,4.52,36000.0],["2022-01-05",4.464,4.6,4.35,4.41,73000.0],["2022-01-06",4.23,4.53,4.175,4.4,94100.0],["2022-01-07",4.26,4.56,4.26,4.52,57300.0],["2022-01-10",4.35,4.54,4.31,4.49,28500.0],["2022-01-11",4.46,4.79,4.341,4.78,76700.0],["2022-01-12",4.55,4.828,4.55,4.745,45300.0],["2022-01-13",4.57,4.775,4.45,4.68,88700.0],["2022-01-14",4.45,4.73,4.45,4.63,77800.0],["2022-01-18",4.63,4.7,4.5,4.6,103600.0],["2022-01-19",4.61,4.61,4.44,4.48,97600.0],["2022-01-20",4.555,4.7,4.53,4.64,41000.0],["2022-01-21",4.58,4.59,4.28,4.39,68900.0],["2022-01-24",4.59,4.6,4.11,4.55,107200.0],["2022-01-25",4.36,4.619,4.35,4.6,24900.0],["2022-01-26",4.69,4.824,4.46,4.64,69300.0],["2022-01-27",4.71,4.73,4.29,4.29,24800.0],["2022-01-28",4.24,4.423,4.24,4.42,35800.0],["2022-01-31",4.18,4.95,4.16,4.65,156300.0],["2022-02-01",4.7,4.93,4.7,4.88,68300.0],["2022-02-02",4.9,4.95,4.72,4.78,25100.0],["2022-02-03",4.7,4.7,4.6,4.68,25800.0],["2022-02-04",4.7,4.83,4.58,4.765,22100.0],["2022-02-07",4.76,4.9,4.74,4.9,25900.0],["2022-02-08",4.76,4.94,4.76,4.87,12500.0],["2022-02-09",4.87,5.0,4.87,4.98,30000.0],["2022-02-10",4.91,5.5,4.91,5.11,92800.0],["2022-02-11",4.7,5.21,4.7,5.0,42400.0],["2022-02-14",4.97,4.99,4.66,4.72,51500.0],["2022-02-15",4.8,4.92,4.76,4.86,34600.0],["2022-02-16",4.81,4.86,4.68,4.86,27100.0],["2022-02-17",4.96,5.02,4.72,4.88,26300.0],["2022-02-18",4.83,4.88,4.78,4.87,16600.0],["2022-02-22",4.87,4.97,4.75,4.955,18500.0],["2022-02-23",5.0,5.03,4.78,4.96,33300.0],["2022-02-24",4.79,5.193,4.64,5.09,45800.0],["2022-02-25",5.06,5.575,5.02,5.43,56100.0],["2022-02-28",5.174,5.6,5.08,5.59,28900.0],["2022-03-01",5.7,5.78,5.475,5.56,40800.0],["2022-03-02",5.57,5.66,5.51,5.51,29100.0],["2022-03-03",5.51,5.564,5.37,5.462,17100.0],["2022-03-04",5.31,5.48,5.07,5.08,30800.0],["2022-03-07",4.84,5.2,4.84,5.1,39100.0],["2022-03-08",5.09,5.18,4.815,5.17,61200.0],["2022-03-09",5.15,5.31,5.07,5.21,24700.0],["2022-03-10",5.32,5.32,5.11,5.29,24200.0],["2022-03-11",5.29,5.485,5.24,5.47,79000.0],["2022-03-14",5.53,5.53,5.075,5.12,33400.0],["2022-03-15",5.125,5.2,4.89,5.2,52200.0],["2022-03-16",5.2,5.335,5.2,5.29,22500.0],["2022-03-17",5.26,5.467,5.26,5.378,37700.0],["2022-03-18",5.42,5.625,5.4,5.58,43300.0],["2022-03-21",5.56,5.88,5.51,5.88,38200.0],["2022-03-22",5.83,6.25,5.747,6.07,78600.0],["2022-03-23",6.12,6.37,5.91,6.08,37700.0],["2022-03-24",6.08,6.2,5.65,5.69,118000.0],["2022-03-25",5.936,5.96,5.7,5.93,29300.0],["2022-03-28",6.05,6.05,5.78,5.85,35600.0],["2022-03-29",5.93,6.0,5.85,5.89,33500.0],["2022-03-30",5.82,6.0,5.82,5.83,13400.0],["2022-03-31",5.79,5.83,5.585,5.6,39100.0],["2022-04-01",5.54,5.99,5.54,5.9,30300.0],["2022-04-04",5.91,6.0,5.838,5.9,22200.0],["2022-04-05",5.988,6.0,5.82,5.86,12700.0],["2022-04-06",5.96,6.13,5.9,6.09,31400.0],["2022-04-07",6.04,6.3,5.881,6.29,66700.0],["2022-04-08",6.22,6.55,6.002,6.33,34800.0],["2022-04-11",6.38,6.38,5.96,5.99,28600.0],["2022-04-12",6.04,6.38,5.93,6.3,20800.0],["2022-04-13",6.32,6.4,6.24,6.3,31400.0],["2022-04-14",6.384,6.4,6.2,6.2,42700.0],["2022-04-18",6.26,6.29,6.0,6.14,20400.0],["2022-04-19",6.07,6.177,5.7,6.08,38200.0],["2022-04-20",6.14,6.381,6.05,6.08,8700.0],["2022-04-21",6.14,6.4,5.98,5.98,19700.0],["2022-04-22",6.01,6.14,5.91,5.97,20400.0],["2022-04-25",6.0,6.06,5.77,5.96,11800.0],["2022-04-26",5.983,6.269,5.86,6.26,32000.0],["2022-04-27",6.17,6.29,5.58,5.68,161200.0],["2022-04-28",5.68,5.99,5.411,5.95,83500.0],["2022-04-29",5.92,5.92,5.66,5.775,19500.0],["2022-05-02",5.76,6.35,5.6,6.15,36500.0],["2022-05-03",6.07,6.2,5.99,6.0,5900.0],["2022-05-04",5.99,6.2,5.92,6.2,6000.0],["2022-05-05",6.08,6.125,5.81,5.82,17800.0],["2022-05-06",5.88,5.95,5.72,5.76,14300.0],["2022-05-09",5.7,5.85,5.59,5.8,19200.0],["2022-05-10",5.74,5.986,5.55,5.55,56700.0],["2022-05-11",5.62,5.88,5.107,5.17,59500.0],["2022-05-12",5.1,5.42,5.0,5.3,37600.0],["2022-05-13",5.1,5.74,5.1,5.52,22300.0],["2022-05-16",5.45,5.99,5.448,5.95,38300.0],["2022-05-17",6.02,6.05,5.77,5.958,13600.0],["2022-05-18",5.968,5.98,5.78,5.97,13600.0],["2022-05-19",5.9,5.95,5.77,5.8,18000.0],["2022-05-20",5.863,5.934,5.676,5.8,13500.0],["2022-05-23",5.86,5.86,5.55,5.62,28800.0],["2022-05-24",5.6,5.68,5.26,5.58,43900.0],["2022-05-25",5.63,5.642,5.36,5.61,8200.0],["2022-05-26",5.517,5.8,5.517,5.78,6800.0],["2022-05-27",5.8,5.97,5.74,5.82,19400.0],["2022-05-31",5.92,5.93,5.695,5.71,11700.0],["2022-06-01",5.71,5.76,5.57,5.69,17800.0],["2022-06-02",5.67,5.83,5.62,5.83,10100.0],["2022-06-03",5.62,5.839,5.62,5.72,14900.0],["2022-06-06",5.72,5.85,5.57,5.65,28100.0],["2022-06-07",5.65,5.766,5.64,5.683,18000.0],["2022-06-08",5.71,5.76,5.48,5.58,17800.0],["2022-06-09",5.62,5.62,5.3,5.48,23400.0],["2022-06-10",5.53,5.58,5.35,5.53,17800.0],["2022-06-13",5.42,5.73,5.35,5.505,34600.0],["2022-06-14",5.47,5.6,5.29,5.59,24100.0],["2022-06-15",5.54,5.73,5.45,5.61,37300.0],["2022-06-16",5.63,5.762,5.31,5.31,36700.0],["2022-06-17",5.28,5.9,5.265,5.5,53400.0],["2022-06-21",5.53,5.695,5.53,5.585,12900.0],["2022-06-22",5.575,5.635,5.57,5.57,2200.0],["2022-06-23",5.64,5.678,5.55,5.59,9200.0],["2022-06-24",5.654,5.7,5.51,5.57,20500.0],["2022-06-27",5.66,5.75,5.53,5.67,16900.0],["2022-06-28",5.63,5.91,5.63,5.82,18200.0],["2022-06-29",5.82,5.94,5.77,5.77,6600.0],["2022-06-30",5.904,5.904,5.51,5.58,6800.0],["2022-07-01",5.665,5.81,5.53,5.71,35700.0],["2022-07-05",5.71,6.35,5.71,6.15,76900.0],["2022-07-06",6.08,6.31,6.08,6.11,37700.0],["2022-07-07",6.095,6.44,6.09,6.29,74300.0],["2022-07-08",6.29,6.5,6.27,6.38,35600.0],["2022-07-11",6.41,6.5,6.176,6.37,27700.0],["2022-07-12",6.31,6.49,6.25,6.395,21200.0],["2022-07-13",6.27,6.587,6.27,6.51,37200.0],["2022-07-14",6.507,6.59,6.26,6.5,37300.0],["2022-07-15",6.5,6.93,6.26,6.72,47400.0],["2022-07-18",6.77,6.93,6.6,6.6,59800.0],["2022-07-19",6.63,6.98,6.55,6.56,15300.0],["2022-07-20",6.57,6.92,6.57,6.66,15200.0],["2022-07-21",6.65,6.99,6.65,6.83,32000.0],["2022-07-22",6.78,7.267,6.78,6.85,41000.0],["2022-07-25",6.86,7.129,6.75,6.96,28900.0],["2022-07-26",6.88,7.02,6.6,6.66,36400.0],["2022-07-27",6.69,6.84,6.68,6.78,12100.0],["2022-07-28",6.58,6.72,6.55,6.7,21100.0],["2022-07-29",6.74,6.78,6.58,6.68,19100.0],["2022-08-01",6.6,7.59,6.6,6.84,47500.0],["2022-08-02",6.88,6.99,6.65,6.85,38600.0],["2022-08-03",6.66,6.84,6.6,6.6,83500.0],["2022-08-04",6.66,6.92,6.66,6.75,31400.0],["2022-08-05",6.76,7.0,6.7,6.995,15400.0],["2022-08-08",7.0,7.26,6.93,6.93,91200.0],["2022-08-09",6.947,6.947,6.67,6.69,36400.0],["2022-08-10",6.83,7.31,6.76,7.08,120200.0],["2022-08-11",7.15,7.25,6.805,7.045,44700.0],["2022-08-12",6.985,7.05,6.911,6.94,47500.0],["2022-08-15",6.922,6.98,6.76,6.79,72100.0],["2022-08-16",6.99,7.02,6.53,6.75,232700.0],["2022-08-17",6.74,6.86,6.65,6.65,41500.0],["2022-08-18",6.63,6.68,6.46,6.46,43400.0],["2022-08-19",6.49,6.61,6.231,6.36,46900.0],["2022-08-22",6.49,6.62,6.36,6.41,57900.0],["2022-08-23",6.46,6.82,6.36,6.68,91700.0],["2022-08-24",6.73,7.15,6.7,6.89,60400.0],["2022-08-25",6.93,7.338,6.929,7.11,126000.0],["2022-08-26",7.06,7.19,7.0,7.0,56000.0],["2022-08-29",6.91,7.14,6.82,6.98,57100.0],["2022-08-30",7.11,7.11,6.81,6.91,27700.0],["2022-08-31",6.9,7.05,6.9,7.0,34300.0],["2022-09-01",7.03,7.485,7.01,7.44,60900.0],["2022-09-02",7.49,7.6,7.28,7.39,39200.0],["2022-09-06",7.43,7.499,7.3,7.35,70300.0],["2022-09-07",7.4,7.552,7.11,7.11,105500.0],["2022-09-08",7.17,7.17,6.81,6.88,96000.0],["2022-09-09",6.85,6.97,6.29,6.34,185100.0],["2022-09-12",6.58,6.74,6.43,6.53,122900.0],["2022-09-13",6.53,6.95,6.5,6.66,98600.0],["2022-09-14",6.6,6.718,6.432,6.46,300400.0],["2022-09-15",6.5,6.78,6.46,6.72,158500.0],["2022-09-16",6.65,6.79,6.52,6.61,44500.0],["2022-09-19",6.67,6.8,6.53,6.59,122200.0],["2022-09-20",6.6,7.63,6.49,7.63,794000.0],["2022-09-21",7.85,8.75,7.65,8.54,1883200.0],["2022-09-22",8.4,8.5,7.85,8.03,412400.0],["2022-09-23",7.81,8.0,7.58,7.83,249300.0],["2022-09-26",7.78,8.094,6.92,7.18,361600.0],["2022-09-27",7.43,7.88,7.13,7.32,90900.0],["2022-09-28",7.3,7.5,7.12,7.46,96500.0],["2022-09-29",7.53,8.24,7.53,8.04,336900.0],["2022-09-30",7.96,8.19,7.75,8.1,186100.0],["2022-10-03",8.15,8.21,7.81,8.0,120600.0],["2022-10-04",8.03,8.05,7.67,7.81,106700.0],["2022-10-05",7.67,7.85,7.568,7.81,35900.0],["2022-10-06",7.65,8.02,7.65,7.93,169500.0],["2022-10-07",7.866,8.0,7.71,7.78,100900.0],["2022-10-10",7.71,7.8,7.51,7.63,56200.0],["2022-10-11",7.65,7.75,7.35,7.72,101800.0],["2022-10-12",7.74,7.89,7.64,7.71,93400.0],["2022-10-13",7.67,8.07,7.555,8.05,78800.0],["2022-10-14",8.07,8.085,7.84,7.87,95000.0],["2022-10-17",7.94,8.12,7.935,8.08,91800.0],["2022-10-18",8.15,8.38,8.07,8.3,201700.0],["2022-10-19",8.35,8.4,8.07,8.2,130900.0],["2022-10-20",8.39,8.41,8.21,8.3,114200.0],["2022-10-21",8.32,8.46,8.24,8.3,149700.0],["2022-10-24",8.33,8.383,8.08,8.23,88100.0],["2022-10-25",8.24,8.413,8.175,8.27,70900.0],["2022-10-26",8.18,8.35,8.18,8.29,99000.0],["2022-10-27",8.2,8.35,8.11,8.33,76300.0],["2022-10-28",8.33,8.47,8.29,8.42,79300.0],["2022-10-31",8.49,8.85,8.3,8.8,255200.0],["2022-11-01",8.86,8.88,8.51,8.55,113500.0],["2022-11-02",8.51,8.51,8.21,8.25,114800.0],["2022-11-03",8.2,8.485,8.2,8.32,54700.0],["2022-11-04",8.26,8.395,8.25,8.38,40900.0],["2022-11-07",8.28,8.64,8.13,8.47,52000.0],["2022-11-08",8.54,8.625,8.42,8.55,47800.0],["2022-11-09",8.45,8.47,8.16,8.28,50100.0],["2022-11-10",8.19,8.37,7.69,8.18,88700.0],["2022-11-11",8.0,8.36,8.0,8.22,75500.0],["2022-11-14",8.18,8.3,7.7,7.91,103300.0],["2022-11-15",7.93,8.12,7.93,8.03,50100.0],["2022-11-16",7.95,8.11,7.88,7.99,48400.0],["2022-11-17",7.99,8.26,7.916,8.19,102700.0],["2022-11-18",8.28,8.63,8.245,8.58,134400.0],["2022-11-21",8.58,8.805,8.49,8.71,81300.0],["2022-11-22",9.0,9.628,8.76,9.53,335800.0],["2022-11-23",9.54,9.87,9.458,9.51,177100.0],["2022-11-25",9.38,9.54,9.19,9.51,42500.0],["2022-11-28",9.55,9.89,9.12,9.61,70600.0],["2022-11-29",9.52,9.955,9.52,9.75,85300.0],["2022-11-30",9.71,10.06,9.63,9.76,177600.0],["2022-12-01",9.71,9.97,9.65,9.86,72000.0],["2022-12-02",9.75,9.82,9.56,9.62,66300.0],["2022-12-05",9.52,9.65,9.5,9.57,62500.0],["2022-12-06",9.6,9.717,9.32,9.54,68400.0],["2022-12-07",9.53,9.89,8.83,9.69,108900.0],["2022-12-08",9.81,9.92,9.58,9.88,77700.0],["2022-12-09",9.88,10.04,9.48,9.51,81000.0],["2022-12-12",9.65,9.94,9.29,9.85,109200.0],["2022-12-13",10.0,10.29,9.77,10.02,146300.0],["2022-12-14",10.07,10.375,9.62,9.85,156700.0],["2022-12-15",9.83,9.92,9.45,9.73,64300.0],["2022-12-16",9.78,9.93,9.425,9.91,67800.0],["2022-12-19",9.91,10.0,9.705,9.935,45700.0],["2022-12-20",9.85,10.0,9.7,9.79,100900.0],["2022-12-21",9.7,10.35,9.7,10.22,106600.0],["2022-12-22",10.2,10.2,9.37,9.93,110000.0],["2022-12-23",9.96,9.97,9.521,9.78,55000.0],["2022-12-27",9.99,9.99,9.609,9.83,68000.0],["2022-12-28",9.72,9.8,9.53,9.53,95000.0],["2022-12-29",9.52,9.78,9.37,9.68,57100.0],["2022-12-30",9.65,9.73,9.51,9.6,62200.0],["2023-01-03",9.75,10.13,9.44,10.03,139700.0],["2023-01-04",10.14,10.45,10.0,10.25,104300.0],["2023-01-05",10.2,10.31,10.0,10.17,59100.0],["2023-01-06",10.11,10.19,9.86,9.94,62400.0],["2023-01-09",9.94,10.0,9.8,9.94,167400.0],["2023-01-10",10.01,10.38,9.999,10.19,53100.0],["2023-01-11",10.28,10.28,10.07,10.21,60400.0],["2023-01-12",10.25,10.27,9.98,10.04,46300.0],["2023-01-13",10.01,10.85,10.0,10.35,324100.0],["2023-01-17",10.24,10.5,9.93,10.09,152200.0],["2023-01-18",10.03,10.13,9.87,10.11,70000.0],["2023-01-19",10.01,10.07,9.86,9.93,126700.0],["2023-01-20",9.91,10.09,9.85,9.9,46500.0],["2023-01-23",9.81,9.81,9.54,9.69,68800.0],["2023-01-24",9.65,9.705,9.1,9.19,180200.0],["2023-01-25",9.35,10.06,9.35,9.95,271800.0],["2023-01-26",9.9,9.915,9.7,9.83,73800.0],["2023-01-27",9.84,9.84,9.34,9.46,94700.0],["2023-01-30",9.35,9.58,9.22,9.42,37300.0],["2023-01-31",9.4,10.18,9.35,10.01,247700.0],["2023-02-01",10.01,10.29,9.84,10.21,97300.0],["2023-02-02",10.32,10.5,9.92,10.15,148400.0],["2023-02-03",10.11,10.29,9.76,10.01,138000.0],["2023-02-06",10.0,10.0,9.52,9.71,138100.0],["2023-02-07",9.96,10.11,9.665,9.97,39600.0],["2023-02-08",9.85,10.13,9.76,9.81,25100.0],["2023-02-09",9.89,9.97,9.75,9.93,66900.0],["2023-02-10",9.84,9.885,9.63,9.8,20500.0],["2023-02-13",9.75,9.89,9.56,9.72,53100.0],["2023-02-14",9.61,9.76,9.56,9.68,68200.0],["2023-02-15",9.59,9.758,9.21,9.46,53900.0],["2023-02-16",9.31,9.4,9.3,9.36,45500.0],["2023-02-17",9.26,9.59,8.96,9.14,57600.0],["2023-02-21",9.14,9.23,8.86,9.02,47200.0],["2023-02-22",9.03,9.17,9.02,9.13,41400.0],["2023-02-23",9.14,9.16,8.99,9.09,22900.0],["2023-02-24",8.89,9.13,8.51,8.97,89200.0],["2023-02-27",9.05,9.28,8.81,8.98,59600.0],["2023-02-28",8.92,9.01,8.76,9.0,59300.0],["2023-03-01",8.92,9.45,8.77,9.14,33700.0],["2023-03-02",9.07,9.38,8.81,9.15,56200.0],["2023-03-03",9.09,9.17,8.95,9.01,84200.0],["2023-03-06",9.0,9.245,9.0,9.16,47900.0],["2023-03-07",9.15,9.2,8.85,8.97,84400.0],["2023-03-08",8.96,9.06,8.91,9.05,186300.0],["2023-03-09",9.01,9.31,9.01,9.19,76900.0],["2023-03-10",9.17,9.24,8.79,8.84,115200.0],["2023-03-13",8.75,8.75,8.08,8.26,83800.0],["2023-03-14",8.29,9.09,8.08,8.91,59400.0],["2023-03-15",8.9,9.0,8.295,8.4,82400.0],["2023-03-16",8.39,8.46,8.16,8.46,37800.0],["2023-03-17",8.34,8.39,8.23,8.25,25200.0],["2023-03-20",8.2,8.28,7.94,8.08,63000.0],["2023-03-21",8.09,8.271,7.97,7.99,49600.0],["2023-03-22",8.05,8.05,7.08,7.57,317100.0],["2023-03-23",7.6,7.95,7.34,7.38,74500.0],["2023-03-24",7.4,7.65,7.29,7.59,118200.0],["2023-03-27",7.67,8.31,7.23,8.21,175300.0],["2023-03-28",8.21,8.57,7.93,8.405,106200.0],["2023-03-29",8.51,8.51,8.12,8.32,77700.0],["2023-03-30",8.21,8.711,7.98,8.55,218300.0],["2023-03-31",8.7,9.11,8.035,8.32,303500.0],["2023-04-03",8.24,8.5,7.9,8.22,167100.0],["2023-04-04",8.22,8.55,8.08,8.39,84300.0],["2023-04-05",8.45,8.72,8.44,8.48,53100.0],["2023-04-06",8.55,8.7,8.27,8.49,72500.0],["2023-04-10",8.38,9.07,8.27,9.0,108700.0],["2023-04-11",9.06,9.155,8.805,8.93,57700.0],["2023-04-12",8.89,9.03,8.51,8.6,55600.0],["2023-04-13",8.829,8.829,8.52,8.57,45400.0],["2023-04-14",8.61,8.65,8.285,8.42,43000.0],["2023-04-17",8.34,8.553,8.11,8.2,61300.0],["2023-04-18",8.247,8.36,7.95,8.31,49400.0],["2023-04-19",8.2,8.349,7.94,8.07,77500.0],["2023-04-20",7.95,7.985,7.7,7.78,91700.0],["2023-04-21",7.85,7.85,7.66,7.7,51900.0],["2023-04-24",7.66,8.082,7.58,8.01,89200.0],["2023-04-25",7.98,8.04,7.75,7.95,49200.0],["2023-04-26",7.97,8.26,7.82,8.16,51300.0],["2023-04-27",8.386,8.59,8.16,8.54,63200.0],["2023-04-28",8.41,8.71,8.1,8.19,105500.0],["2023-05-01",8.19,8.29,7.9,7.98,87100.0],["2023-05-02",7.98,8.49,7.98,8.44,40000.0],["2023-05-03",8.38,8.74,8.11,8.245,108900.0],["2023-05-04",8.16,8.18,7.945,8.05,32700.0],["2023-05-05",8.13,8.26,8.01,8.19,46200.0],["2023-05-08",8.26,8.27,7.79,7.95,120500.0],["2023-05-09",8.02,8.02,7.73,7.82,62500.0],["2023-05-10",7.9,8.02,7.7,7.9,103900.0],["2023-05-11",7.79,7.94,7.482,7.87,97000.0],["2023-05-12",7.96,7.96,7.36,7.51,192300.0],["2023-05-15",7.65,7.735,7.27,7.64,154400.0],["2023-05-16",7.69,7.72,7.36,7.38,48000.0],["2023-05-17",7.455,7.73,7.4,7.54,114800.0],["2023-05-18",7.55,7.605,7.34,7.42,68300.0],["2023-05-19",7.36,7.54,7.36,7.47,68400.0],["2023-05-22",7.46,7.64,7.3,7.37,46000.0],["2023-05-23",7.3,7.58,7.3,7.42,68900.0],["2023-05-24",7.44,7.76,7.37,7.67,83400.0],["2023-05-25",7.65,7.65,7.3,7.35,37200.0],["2023-05-26",7.4,7.435,7.1,7.27,50100.0],["2023-05-30",7.32,7.46,7.24,7.39,49100.0],["2023-05-31",7.44,7.69,7.35,7.58,37700.0],["2023-06-01",7.41,8.15,7.37,8.05,299100.0],["2023-06-02",8.02,8.29,7.9,8.22,62400.0],["2023-06-05",8.27,8.46,8.11,8.33,40100.0],["2023-06-06",8.429,8.765,8.38,8.58,72300.0],["2023-06-07",8.49,8.75,8.48,8.6,70200.0],["2023-06-08",8.6,8.89,8.43,8.62,135600.0],["2023-06-09",8.7,8.84,8.47,8.63,81600.0],["2023-06-12",8.61,8.86,8.48,8.78,172700.0],["2023-06-13",8.75,9.1,8.625,9.08,196400.0],["2023-06-14",9.19,9.5,9.185,9.41,175600.0],["2023-06-15",9.36,9.765,9.31,9.68,234100.0],["2023-06-16",9.72,9.87,9.36,9.44,243200.0],["2023-06-20",9.4,9.81,9.25,9.55,182000.0],["2023-06-21",9.44,10.0,9.29,9.82,409300.0],["2023-06-22",9.75,9.99,9.4,9.48,95900.0],["2023-06-23",9.33,9.645,8.796,8.96,2216900.0],["2023-06-26",8.94,9.0,8.79,8.88,124400.0],["2023-06-27",8.753,9.199,8.745,8.93,78900.0],["2023-06-28",8.82,9.38,8.76,9.29,84100.0],["2023-06-29",9.19,9.21,8.68,8.87,80500.0],["2023-06-30",8.83,8.945,8.65,8.83,64600.0],["2023-07-03",8.75,8.75,8.35,8.57,27000.0],["2023-07-05",8.57,8.65,8.415,8.57,36300.0],["2023-07-06",8.47,8.65,8.13,8.58,79100.0],["2023-07-07",8.64,8.9,8.39,8.88,44000.0],["2023-07-10",8.84,9.08,8.81,8.9,54500.0],["2023-07-11",8.91,8.91,8.61,8.81,52900.0],["2023-07-12",8.94,9.06,8.79,8.94,63400.0],["2023-07-13",8.99,8.99,8.66,8.85,43500.0],["2023-07-14",8.8,8.91,8.636,8.78,32800.0],["2023-07-17",8.79,8.98,8.58,8.75,41900.0],["2023-07-18",8.75,8.95,8.75,8.87,28100.0],["2023-07-19",8.85,8.85,8.522,8.61,45800.0],["2023-07-20",8.67,8.71,8.27,8.51,47100.0],["2023-07-21",8.56,8.56,8.05,8.2,70200.0],["2023-07-24",8.21,8.35,8.06,8.12,56000.0],["2023-07-25",8.11,8.26,8.045,8.14,32500.0],["2023-07-26",8.11,8.16,7.93,8.06,28200.0],["2023-07-27",8.13,8.13,7.762,8.05,47800.0],["2023-07-28",8.05,8.31,8.0,8.2,60400.0],["2023-07-31",8.25,8.965,8.25,8.91,143000.0],["2023-08-01",8.78,8.78,8.57,8.75,57000.0],["2023-08-02",8.59,8.724,8.472,8.64,34700.0],["2023-08-03",8.62,8.67,7.762,8.01,253200.0],["2023-08-04",7.915,8.26,7.8,8.03,48600.0],["2023-08-07",8.11,8.23,7.845,8.12,48900.0],["2023-08-08",8.12,8.17,8.01,8.15,54400.0],["2023-08-09",8.08,8.35,8.0,8.2,41700.0],["2023-08-10",8.27,8.53,8.08,8.37,37000.0],["2023-08-11",8.336,8.55,8.336,8.49,38700.0],["2023-08-14",8.407,8.48,8.26,8.37,21500.0],["2023-08-15",8.38,8.54,8.2,8.29,56300.0],["2023-08-16",8.2,8.24,7.86,8.02,51800.0],["2023-08-17",8.04,8.04,7.82,7.9,32300.0],["2023-08-18",7.85,7.99,7.67,7.83,37600.0],["2023-08-21",7.88,8.074,7.72,7.79,38700.0],["2023-08-22",7.84,7.91,7.68,7.77,24000.0],["2023-08-23",7.86,8.03,7.64,7.93,45400.0],["2023-08-24",7.93,8.2,7.92,8.1,30300.0],["2023-08-25",8.02,8.25,8.01,8.2,19000.0],["2023-08-28",8.2,8.2,7.9,7.99,42400.0],["2023-08-29",8.0,8.29,7.92,8.005,65400.0],["2023-08-30",8.05,8.365,8.02,8.26,33700.0],["2023-08-31",8.31,8.332,8.11,8.16,35300.0],["2023-09-01",8.05,8.412,8.045,8.37,61800.0],["2023-09-05",8.25,8.34,7.805,7.84,46300.0],["2023-09-06",7.91,8.26,7.73,7.96,124800.0],["2023-09-07",7.87,8.1,7.738,7.97,31900.0],["2023-09-08",7.94,8.46,7.873,8.2,81900.0],["2023-09-11",8.17,8.38,8.071,8.11,17400.0],["2023-09-12",8.18,8.39,7.93,8.04,70100.0],["2023-09-13",7.64,8.224,7.64,8.1,50600.0],["2023-09-14",8.14,8.325,7.79,8.09,81900.0],["2023-09-15",8.08,8.297,7.79,7.93,77600.0],["2023-09-18",7.95,7.95,7.34,7.37,56800.0],["2023-09-19",7.39,7.4,7.1,7.24,127800.0],["2023-09-20",7.33,7.65,7.29,7.62,93600.0],["2023-09-21",7.61,7.63,7.29,7.33,87100.0],["2023-09-22",7.35,7.575,7.335,7.49,27500.0],["2023-09-25",7.5,7.86,7.25,7.35,113200.0],["2023-09-26",7.33,7.4,7.12,7.2,43800.0],["2023-09-27",7.2,7.38,7.07,7.16,88300.0],["2023-09-28",7.23,7.32,7.09,7.15,65600.0],["2023-09-29",7.08,7.55,7.08,7.51,117300.0],["2023-10-02",7.51,7.629,7.07,7.13,120300.0],["2023-10-03",7.08,7.1,6.83,7.03,253900.0],["2023-10-04",6.96,6.99,6.32,6.49,249400.0],["2023-10-05",6.53,6.74,6.35,6.48,178800.0],["2023-10-06",6.3,6.91,6.3,6.89,233200.0],["2023-10-09",6.83,6.83,6.54,6.61,81700.0],["2023-10-10",6.65,7.19,6.65,7.1,159700.0],["2023-10-11",7.09,7.22,6.935,7.16,60600.0],["2023-10-12",7.12,7.44,6.77,6.93,101800.0],["2023-10-13",7.16,7.16,6.72,6.9,76400.0],["2023-10-16",7.0,7.15,6.77,7.11,99200.0],["2023-10-17",7.13,7.39,6.93,7.03,116000.0],["2023-10-18",6.963,6.963,6.63,6.82,38800.0],["2023-10-19",6.81,6.96,6.75,6.9,51400.0],["2023-10-20",6.92,7.03,6.76,6.81,47000.0],["2023-10-23",6.72,6.94,6.72,6.8,119000.0],["2023-10-24",6.9,7.09,6.85,6.92,24200.0],["2023-10-25",6.94,7.309,6.8,7.1,115700.0],["2023-10-26",6.87,7.22,6.75,6.93,117600.0],["2023-10-27",6.843,6.94,6.81,6.84,73800.0],["2023-10-30",6.81,6.89,6.55,6.88,131600.0],["2023-10-31",6.895,6.91,6.732,6.88,71600.0],["2023-11-01",6.84,7.1,6.73,6.74,62100.0],["2023-11-02",7.2,7.43,6.819,6.96,20900.0],["2023-11-03",7.09,7.23,6.68,6.9,86700.0],["2023-11-06",7.85,8.135,7.51,7.96,235600.0],["2023-11-07",8.06,8.235,7.995,8.16,171100.0],["2023-11-08",8.24,8.24,7.51,7.62,168400.0],["2023-11-09",7.19,7.86,7.107,7.75,126000.0],["2023-11-10",7.6,7.89,7.4,7.58,223900.0],["2023-11-13",7.69,7.925,7.599,7.87,96300.0],["2023-11-14",7.9,8.3,7.9,8.1,109000.0],["2023-11-15",8.21,8.23,8.01,8.01,38800.0],["2023-11-16",8.01,8.3,7.91,8.08,67800.0],["2023-11-17",8.15,8.35,8.06,8.32,130900.0],["2023-11-20",8.25,8.8,8.19,8.54,83600.0],["2023-11-21",8.4,8.87,8.38,8.63,101200.0],["2023-11-22",8.67,8.93,8.63,8.83,55100.0],["2023-11-24",8.85,8.94,8.561,8.84,52300.0],["2023-11-27",8.8,8.8,8.33,8.41,146300.0],["2023-11-28",8.43,8.665,8.35,8.53,101300.0],["2023-11-29",8.499,8.72,8.499,8.62,44200.0],["2023-11-30",8.7,8.82,8.49,8.6,65800.0],["2023-12-01",8.52,8.82,8.376,8.65,63000.0],["2023-12-04",8.66,9.39,8.572,9.19,156300.0],["2023-12-05",9.09,9.54,9.08,9.24,94200.0],["2023-12-06",9.37,9.495,9.02,9.05,93800.0],["2023-12-07",9.07,9.35,9.07,9.31,108100.0],["2023-12-08",9.15,9.58,9.15,9.47,98400.0],["2023-12-11",9.54,9.59,9.22,9.29,77800.0],["2023-12-12",9.27,9.64,9.17,9.55,84000.0],["2023-12-13",9.29,9.94,9.29,9.51,409100.0],["2023-12-14",9.69,10.06,9.53,10.01,518400.0],["2023-12-15",10.06,10.12,9.55,9.95,279200.0],["2023-12-18",10.01,10.05,9.81,9.98,401500.0],["2023-12-19",9.98,10.19,9.92,10.13,417600.0],["2023-12-20",10.1,10.565,9.98,10.38,121800.0],["2023-12-21",10.53,10.708,10.35,10.52,196700.0],["2023-12-22",10.62,11.02,10.575,10.96,209300.0],["2023-12-26",10.9,11.65,10.72,11.6,176700.0],["2023-12-27",11.6,11.81,11.04,11.54,351900.0],["2023-12-28",11.53,11.92,11.36,11.61,254500.0],["2023-12-29",11.54,11.547,11.19,11.22,154400.0],["2024-01-02",11.09,11.27,10.87,11.12,66100.0],["2024-01-03",11.22,11.22,10.75,10.81,66200.0],["2024-01-04",10.79,10.925,10.302,10.67,99700.0],["2024-01-05",10.52,10.52,10.32,10.35,65200.0],["2024-01-08",10.24,10.67,10.24,10.66,37000.0],["2024-01-09",10.51,10.69,10.38,10.42,45500.0],["2024-01-10",10.4,10.63,10.19,10.29,37300.0],["2024-01-11",10.3,10.3,9.92,10.19,77300.0],["2024-01-12",10.32,10.34,10.02,10.29,56500.0],["2024-01-16",10.19,10.28,9.931,10.14,36600.0],["2024-01-17",10.0,10.43,9.86,10.3,51000.0],["2024-01-18",10.31,10.325,9.97,10.12,28200.0],["2024-01-19",10.19,10.31,9.88,10.01,31000.0],["2024-01-22",9.98,10.31,9.95,10.25,19700.0],["2024-01-23",10.36,10.36,10.15,10.23,23300.0],["2024-01-24",10.26,10.26,10.036,10.08,21200.0],["2024-01-25",10.2,10.54,10.01,10.42,45700.0],["2024-01-26",9.9,10.06,9.66,9.9,145500.0],["2024-01-29",9.78,9.9,9.552,9.85,43300.0],["2024-01-30",9.82,10.129,9.743,9.92,87100.0],["2024-01-31",9.98,10.249,9.78,9.99,107700.0],["2024-02-01",10.05,10.09,9.91,9.99,30300.0],["2024-02-02",9.94,10.18,9.603,10.07,81700.0],["2024-02-05",10.03,10.07,9.79,9.79,26200.0],["2024-02-06",9.8,10.35,9.8,10.08,58700.0],["2024-02-07",10.08,10.15,10.0,10.02,33800.0],["2024-02-08",10.05,10.4,10.0,10.13,78700.0],["2024-02-09",10.25,10.25,10.06,10.16,54500.0],["2024-02-12",10.19,10.41,10.15,10.17,97200.0],["2024-02-13",9.99,10.06,9.36,9.4,394600.0],["2024-02-14",9.75,9.99,9.18,9.2,131100.0],["2024-02-15",9.32,9.43,9.0,9.14,165600.0],["2024-02-16",9.14,9.155,8.93,9.01,66800.0],["2024-02-20",9.04,9.19,8.76,8.82,117500.0],["2024-02-21",8.85,8.9,8.59,8.88,54700.0],["2024-02-22",8.86,9.14,8.84,9.03,54200.0],["2024-02-23",9.07,9.13,8.97,9.0,125300.0],["2024-02-26",9.0,9.23,8.98,9.14,88900.0],["2024-02-27",9.08,9.48,9.01,9.35,104100.0],["2024-02-28",9.26,9.5,9.26,9.31,110900.0],["2024-02-29",9.49,9.99,9.32,9.47,328800.0],["2024-03-01",9.5,9.92,9.44,9.82,75800.0],["2024-03-04",9.84,9.96,9.7,9.77,65400.0],["2024-03-05",9.8,9.88,9.5,9.57,87900.0],["2024-03-06",9.69,9.93,9.5,9.79,124100.0],["2024-03-07",9.79,9.85,9.53,9.61,117800.0],["2024-03-08",9.6,10.034,9.5,9.66,101700.0],["2024-03-11",9.74,9.79,9.43,9.47,99000.0],["2024-03-12",9.4,9.75,9.4,9.72,137500.0],["2024-03-13",9.66,9.9,9.63,9.9,61700.0],["2024-03-14",9.9,10.12,9.74,10.0,102100.0],["2024-03-15",9.92,10.02,9.65,9.94,289900.0],["2024-03-18",10.75,11.431,10.63,11.07,447300.0],["2024-03-19",10.91,11.25,10.62,11.01,257900.0],["2024-03-20",10.94,11.29,10.86,11.07,146200.0],["2024-03-21",11.39,11.49,10.83,11.07,291000.0],["2024-03-22",11.16,11.47,10.75,10.8,175200.0],["2024-03-25",10.75,11.27,10.75,11.0,206500.0],["2024-03-26",10.97,11.15,10.78,10.89,123000.0],["2024-03-27",11.04,11.15,10.98,11.085,102000.0],["2024-03-28",11.2,11.37,11.04,11.12,120100.0],["2024-04-01",11.05,11.16,10.75,10.84,111200.0],["2024-04-02",10.75,11.285,10.69,10.99,222700.0],["2024-04-03",10.89,10.96,10.73,10.77,114800.0],["2024-04-04",10.91,11.15,10.71,10.91,166700.0],["2024-04-05",10.86,11.07,10.65,10.69,103800.0],["2024-04-08",10.46,11.02,10.46,10.83,43700.0],["2024-04-09",10.73,10.91,10.38,10.89,130000.0],["2024-04-10",10.7,10.82,10.53,10.67,93500.0],["2024-04-11",10.72,11.11,10.575,10.83,58700.0],["2024-04-12",10.81,10.92,10.44,10.49,104500.0],["2024-04-15",10.45,10.58,10.13,10.33,123400.0],["2024-04-16",10.21,10.52,10.055,10.26,103700.0],["2024-04-17",10.26,10.29,9.7,9.7,249100.0],["2024-04-18",9.6,9.85,9.46,9.57,159600.0],["2024-04-19",9.52,9.655,9.175,9.34,143200.0],["2024-04-22",9.34,9.485,9.155,9.38,165500.0],["2024-04-23",9.5,9.61,9.05,9.24,288700.0],["2024-04-24",9.18,9.3,8.95,9.07,182100.0],["2024-04-25",9.0,9.33,8.83,9.16,120000.0],["2024-04-26",9.15,9.3,9.04,9.21,154300.0],["2024-04-29",9.4,9.4,9.05,9.14,49300.0],["2024-04-30",9.05,9.32,9.01,9.18,89700.0],["2024-05-01",9.2,9.31,8.99,9.09,73600.0],["2024-05-02",9.21,9.31,8.943,9.09,94500.0],["2024-05-03",9.23,9.38,9.15,9.23,71300.0],["2024-05-06",9.26,9.29,9.05,9.09,88700.0],["2024-05-07",9.19,9.4,9.08,9.35,54400.0],["2024-05-08",9.25,9.45,9.185,9.27,38900.0],["2024-05-09",9.1,9.46,9.1,9.42,43600.0],["2024-05-10",9.41,9.83,9.405,9.75,102200.0],["2024-05-13",9.88,10.066,9.8,10.02,127500.0],["2024-05-14",9.02,9.27,6.51,7.34,1105100.0],["2024-05-15",7.83,7.88,6.78,6.98,780500.0],["2024-05-16",7.14,7.19,6.66,7.12,361900.0],["2024-05-17",7.03,7.09,6.7,7.04,306800.0],["2024-05-20",7.09,7.64,7.08,7.31,255400.0],["2024-05-21",7.32,7.427,7.08,7.12,114500.0],["2024-05-22",7.06,7.33,6.98,7.19,153600.0],["2024-05-23",7.08,7.08,6.85,6.87,80400.0],["2024-05-24",6.77,6.98,6.66,6.7,134300.0],["2024-05-28",6.74,7.05,6.61,7.03,183200.0],["2024-05-29",6.9,7.31,6.75,7.15,170700.0],["2024-05-30",7.15,7.27,6.84,6.85,111100.0],["2024-05-31",6.82,6.86,6.67,6.78,101400.0],["2024-06-03",6.76,6.8,6.58,6.73,126800.0],["2024-06-04",6.72,6.95,6.67,6.68,104000.0],["2024-06-05",6.7,6.75,6.65,6.7,98300.0],["2024-06-06",6.7,7.0,6.663,6.85,124300.0],["2024-06-07",6.77,6.94,6.75,6.86,84500.0],["2024-06-10",6.85,7.1,6.72,7.1,77500.0],["2024-06-11",7.03,7.256,6.86,7.25,103900.0],["2024-06-12",7.31,7.31,6.8,6.87,118100.0],["2024-06-13",6.91,6.985,6.85,6.88,84400.0],["2024-06-14",6.88,6.97,6.71,6.76,93300.0],["2024-06-17",6.83,6.91,6.7,6.81,124200.0],["2024-06-18",6.78,6.886,6.65,6.65,81500.0],["2024-06-20",6.62,6.7,6.47,6.54,89900.0],["2024-06-21",6.6,6.68,6.42,6.42,106800.0],["2024-06-24",6.41,6.53,6.25,6.35,89200.0],["2024-06-25",6.35,6.39,6.12,6.2,94800.0],["2024-06-26",6.2,6.21,6.0,6.02,85200.0],["2024-06-27",6.01,6.235,6.01,6.15,102300.0],["2024-06-28",6.16,6.23,5.99,6.11,789600.0],["2024-07-01",6.14,6.33,6.13,6.27,111000.0],["2024-07-02",6.13,6.32,6.03,6.03,56600.0],["2024-07-03",5.97,6.08,5.97,6.03,39500.0],["2024-07-05",6.03,6.03,5.66,5.81,51300.0],["2024-07-08",5.82,6.07,5.785,5.81,87800.0],["2024-07-09",5.83,6.09,5.79,5.86,47000.0],["2024-07-10",5.98,6.01,5.89,6.0,46600.0],["2024-07-11",5.97,6.585,5.97,6.53,102900.0],["2024-07-12",6.66,6.72,6.35,6.39,61600.0],["2024-07-15",6.53,6.64,6.33,6.54,103400.0],["2024-07-16",6.52,6.82,6.52,6.73,77400.0],["2024-07-17",6.78,6.908,6.5,6.65,67800.0],["2024-07-18",6.65,6.73,6.26,6.34,49400.0],["2024-07-19",6.36,6.47,6.345,6.39,31200.0],["2024-07-22",6.44,6.61,6.27,6.57,59600.0],["2024-07-23",6.52,6.73,6.52,6.7,103200.0],["2024-07-24",6.7,6.73,6.5,6.57,98500.0],["2024-07-25",6.6,6.68,6.5,6.61,61900.0],["2024-07-26",6.7,6.7,6.46,6.51,98200.0],["2024-07-29",6.53,6.595,6.23,6.27,66100.0],["2024-07-30",6.21,6.365,6.21,6.33,30600.0],["2024-07-31",6.4,6.58,6.38,6.47,52200.0],["2024-08-01",6.47,6.49,6.04,6.27,76400.0],["2024-08-02",6.05,6.11,5.72,5.76,60700.0],["2024-08-05",5.53,5.85,5.41,5.73,121100.0],["2024-08-06",5.7,5.7,5.53,5.63,43300.0],["2024-08-07",5.71,5.94,5.67,5.76,106700.0],["2024-08-08",5.84,6.11,5.68,6.08,57600.0],["2024-08-09",6.05,6.17,5.91,5.93,111800.0],["2024-08-12",6.01,6.345,5.99,6.25,128100.0],["2024-08-13",5.77,6.21,5.3,5.85,192800.0],["2024-08-14",5.91,5.91,5.26,5.33,169000.0],["2024-08-15",5.47,5.58,5.37,5.58,67400.0],["2024-08-16",5.53,5.69,5.53,5.56,41900.0],["2024-08-19",5.52,5.74,5.0,5.72,203700.0],["2024-08-20",5.65,5.65,5.56,5.6,60000.0],["2024-08-21",5.63,5.75,5.61,5.63,121500.0],["2024-08-22",5.73,5.73,5.43,5.5,43900.0],["2024-08-23",5.55,5.8,5.55,5.7,55200.0],["2024-08-26",5.74,5.85,5.72,5.84,152000.0],["2024-08-27",5.78,5.89,5.6,5.67,50300.0],["2024-08-28",5.67,5.67,5.33,5.44,65900.0],["2024-08-29",5.48,5.59,5.396,5.53,70100.0],["2024-08-30",5.55,5.6,5.38,5.57,119200.0],["2024-09-03",5.54,5.67,5.39,5.61,84800.0],["2024-09-04",5.52,5.77,5.43,5.56,67800.0],["2024-09-05",5.58,5.6,5.26,5.37,105500.0],["2024-09-06",5.35,5.385,5.07,5.29,93700.0],["2024-09-09",5.29,5.4,5.17,5.25,71800.0],["2024-09-10",5.24,5.305,5.13,5.24,78300.0],["2024-09-11",5.28,5.435,5.185,5.26,68000.0],["2024-09-12",5.24,5.43,5.24,5.39,27900.0],["2024-09-13",5.44,5.525,5.41,5.47,88600.0],["2024-09-16",5.42,5.5,5.16,5.2,85600.0],["2024-09-17",5.25,5.305,5.17,5.26,125700.0],["2024-09-18",5.23,5.315,5.13,5.22,121500.0],["2024-09-19",5.34,5.35,5.26,5.29,65100.0],["2024-09-20",5.27,5.28,5.18,5.24,240300.0],["2024-09-23",5.29,5.31,5.11,5.11,89100.0],["2024-09-24",5.15,5.15,4.93,4.94,108200.0],["2024-09-25",4.95,4.975,4.8,4.85,67600.0],["2024-09-26",4.88,5.22,4.77,5.14,102900.0],["2024-09-27",5.2,5.33,5.167,5.2,49500.0],["2024-09-30",5.234,5.234,4.87,5.0,92600.0],["2024-10-01",4.94,4.99,4.76,4.82,68200.0],["2024-10-02",4.75,4.774,4.58,4.62,90400.0],["2024-10-03",4.57,4.62,4.5,4.52,68900.0],["2024-10-04",4.58,4.705,4.55,4.62,64600.0],["2024-10-07",4.65,4.67,4.53,4.57,93000.0],["2024-10-08",4.53,4.606,4.5,4.51,57300.0],["2024-10-09",4.53,4.54,4.23,4.26,58900.0],["2024-10-10",4.23,4.23,4.09,4.19,57400.0],["2024-10-11",4.17,4.46,4.167,4.42,63300.0],["2024-10-14",4.37,4.595,4.35,4.54,39100.0],["2024-10-15",4.54,4.76,4.54,4.65,42100.0],["2024-10-16",4.72,4.859,4.58,4.65,101000.0],["2024-10-17",4.72,4.86,4.571,4.65,42900.0],["2024-10-18",4.66,4.75,4.54,4.54,40100.0],["2024-10-21",4.62,4.68,4.6,4.66,61300.0],["2024-10-22",4.66,4.75,4.52,4.54,43300.0],["2024-10-23",4.55,4.55,4.395,4.46,63300.0],["2024-10-24",4.48,4.6,4.44,4.58,41100.0],["2024-10-25",4.63,4.704,4.22,4.24,161100.0],["2024-10-28",4.38,4.74,4.32,4.73,144100.0],["2024-10-29",4.77,4.985,4.7,4.79,160000.0],["2024-10-30",4.78,4.82,4.43,4.47,107100.0],["2024-10-31",4.46,4.69,4.33,4.36,53200.0],["2024-11-01",4.43,4.44,4.26,4.34,54300.0],["2024-11-04",4.31,4.66,4.3,4.65,91200.0],["2024-11-05",4.62,5.0,4.62,4.8,84500.0],["2024-11-06",5.04,5.04,4.86,4.95,133500.0],["2024-11-07",4.69,4.69,4.21,4.36,272600.0],["2024-11-08",4.31,4.345,4.22,4.29,94300.0],["2024-11-11",4.37,4.401,3.985,4.26,118700.0],["2024-11-12",4.24,4.3,4.14,4.23,97600.0],["2024-11-13",4.26,4.565,4.26,4.48,219600.0],["2024-11-14",4.49,4.54,4.3,4.4,191200.0],["2024-11-15",4.42,4.42,3.96,3.99,128100.0],["2024-11-18",4.04,4.11,3.96,4.035,58700.0],["2024-11-19",4.01,4.295,4.0,4.275,143600.0],["2024-11-20",4.25,4.79,4.21,4.64,190800.0],["2024-11-21",4.68,5.19,4.6,4.72,212700.0],["2024-11-22",4.68,5.55,4.68,5.32,371900.0],["2024-11-25",5.31,5.7,5.125,5.66,185600.0],["2024-11-26",5.5,6.27,5.472,6.04,280200.0],["2024-11-27",6.01,6.548,6.0,6.01,307400.0],["2024-11-29",6.01,6.11,5.8,6.06,147200.0],["2024-12-02",5.97,6.46,5.935,6.24,320400.0],["2024-12-03",6.13,6.32,5.92,6.23,314900.0],["2024-12-04",6.23,6.43,5.79,6.07,238000.0],["2024-12-05",6.04,6.08,5.56,5.72,147800.0],["2024-12-06",5.73,6.35,5.73,6.17,164900.0],["2024-12-09",6.17,6.325,5.95,6.06,104400.0],["2024-12-10",6.08,6.2,6.02,6.14,65800.0],["2024-12-11",6.18,6.2,6.045,6.14,48500.0],["2024-12-12",6.11,6.19,5.92,6.11,51000.0],["2024-12-13",6.1,6.16,5.77,6.05,54800.0],["2024-12-16",6.06,6.155,5.95,5.95,71400.0],["2024-12-17",5.86,6.17,5.84,6.07,80600.0],["2024-12-18",6.05,6.14,5.585,5.66,104200.0],["2024-12-19",5.69,5.96,5.51,5.84,77400.0],["2024-12-20",5.73,6.0,5.73,5.99,172900.0],["2024-12-23",5.91,6.31,5.91,6.21,104600.0],["2024-12-24",6.15,6.225,5.93,6.19,44100.0],["2024-12-26",6.13,6.471,6.12,6.37,95000.0],["2024-12-27",6.23,6.33,6.09,6.22,66600.0],["2024-12-30",6.19,6.363,6.09,6.16,75100.0],["2024-12-31",6.15,6.36,6.14,6.32,86200.0],["2025-01-02",6.36,6.56,6.21,6.29,134000.0],["2025-01-03",6.34,6.34,6.08,6.15,82000.0],["2025-01-06",6.21,6.36,6.0,6.08,82700.0],["2025-01-07",6.11,6.285,6.077,6.1,61800.0],["2025-01-08",6.06,6.18,5.945,6.08,58700.0],["2025-01-10",5.92,6.19,5.8,5.91,73900.0],["2025-01-13",5.86,5.97,5.71,5.82,37400.0],["2025-01-14",5.87,5.92,5.61,5.64,33100.0],["2025-01-15",5.78,5.78,5.65,5.72,18400.0],["2025-01-16",5.72,5.725,5.61,5.63,26200.0],["2025-01-17",5.7,5.7,5.47,5.54,36200.0],["2025-01-21",5.59,5.77,5.58,5.74,23300.0],["2025-01-22",5.81,5.99,5.625,5.73,77400.0],["2025-01-23",5.68,6.07,5.45,6.02,62300.0],["2025-01-24",6.02,6.3,5.955,6.23,50500.0],["2025-01-27",6.21,6.668,6.17,6.55,194400.0],["2025-01-28",6.52,6.78,6.49,6.5,53600.0],["2025-01-29",6.5,6.64,6.42,6.47,30300.0],["2025-01-30",6.5,6.615,6.414,6.55,60000.0],["2025-01-31",6.56,6.64,6.4,6.5,48800.0],["2025-02-03",6.43,6.6,6.3,6.5,53900.0],["2025-02-04",6.5,6.762,6.5,6.65,35400.0],["2025-02-05",6.63,6.805,6.53,6.79,45500.0],["2025-02-06",6.86,6.86,6.5,6.66,41500.0],["2025-02-07",6.65,6.79,6.5,6.65,60400.0],["2025-02-10",6.64,6.78,6.52,6.67,98200.0],["2025-02-11",6.63,6.67,6.49,6.5,32800.0],["2025-02-12",6.45,6.6,6.16,6.52,24700.0],["2025-02-13",6.55,6.775,6.41,6.74,57000.0],["2025-02-14",6.82,6.96,6.61,6.68,70700.0],["2025-02-18",6.69,6.87,6.69,6.74,37100.0],["2025-02-19",6.7,6.749,6.57,6.64,30600.0],["2025-02-20",6.62,6.71,6.58,6.6,22200.0],["2025-02-21",6.72,6.79,6.65,6.65,56800.0],["2025-02-24",6.72,6.865,6.63,6.75,59600.0],["2025-02-25",6.78,6.86,6.7,6.72,56200.0],["2025-02-26",6.74,6.77,6.53,6.75,29400.0],["2025-02-27",6.75,6.985,6.71,6.87,22400.0],["2025-02-28",6.87,7.02,6.783,7.02,52600.0],["2025-03-03",7.06,7.06,6.7,6.77,44500.0],["2025-03-04",6.72,6.935,6.59,6.73,31900.0],["2025-03-05",6.76,6.92,6.68,6.75,51300.0],["2025-03-06",6.67,6.96,6.66,6.81,67700.0],["2025-03-07",6.695,6.96,6.67,6.88,56600.0],["2025-03-10",6.88,6.89,5.75,6.11,187500.0],["2025-03-11",6.25,6.45,6.08,6.4,125200.0],["2025-03-12",6.45,6.64,6.39,6.5,80500.0],["2025-03-13",6.52,6.545,6.1,6.13,603600.0],["2025-03-14",6.17,6.64,5.89,6.51,182200.0],["2025-03-17",6.52,6.636,6.29,6.32,46300.0],["2025-03-18",6.4,6.6,6.38,6.57,147300.0],["2025-03-19",6.59,6.899,6.46,6.67,233600.0],["2025-03-20",6.68,6.895,6.5,6.62,97500.0],["2025-03-21",6.5,6.77,6.45,6.67,182100.0],["2025-03-24",6.67,6.74,6.49,6.6,67400.0],["2025-03-25",6.555,6.555,6.35,6.43,79600.0],["2025-03-26",6.37,6.53,6.25,6.47,46800.0],["2025-03-27",6.49,6.5,6.31,6.46,42100.0],["2025-03-28",6.5,6.5,6.301,6.5,43300.0],["2025-03-31",6.38,6.48,6.06,6.09,112800.0],["2025-04-01",6.02,6.105,5.47,5.53,92700.0],["2025-04-02",5.5,5.96,5.5,5.94,81900.0],["2025-04-03",5.72,5.89,5.56,5.59,59300.0],["2025-04-04",5.42,5.61,5.099,5.25,172800.0],["2025-04-07",5.12,5.54,5.0,5.21,109700.0],["2025-04-08",5.45,5.51,4.86,5.01,162000.0],["2025-04-09",4.95,5.26,4.68,5.06,166700.0],["2025-04-10",4.92,5.2,4.87,5.01,90600.0],["2025-04-11",4.95,5.07,4.93,5.01,51200.0],["2025-04-14",5.1,5.36,4.98,5.27,54100.0],["2025-04-15",5.22,5.502,5.18,5.25,66300.0],["2025-04-16",5.05,5.305,5.02,5.1,33500.0],["2025-04-17",5.07,5.16,5.03,5.08,38400.0],["2025-04-21",5.02,5.31,5.02,5.21,53500.0],["2025-04-22",5.3,5.507,5.17,5.44,43600.0],["2025-04-23",5.6,5.75,5.53,5.65,40000.0],["2025-04-24",5.52,5.72,5.51,5.69,46700.0],["2025-04-25",5.69,5.745,5.54,5.63,22700.0],["2025-04-28",5.64,6.04,5.58,6.01,49700.0],["2025-04-29",6.02,6.27,5.95,6.19,41700.0],["2025-04-30",6.12,6.365,5.91,6.04,66400.0],["2025-05-01",6.1,6.23,5.78,6.11,66500.0],["2025-05-02",6.13,6.48,6.035,6.3,63300.0],["2025-05-05",6.27,6.45,6.1,6.28,90000.0],["2025-05-06",6.11,6.23,5.85,6.01,37900.0],["2025-05-07",5.949,6.19,5.949,6.11,28400.0],["2025-05-08",6.08,6.609,6.07,6.205,81900.0],["2025-05-09",6.2,6.36,5.9,5.95,43600.0],["2025-05-12",6.0,6.438,6.0,6.27,78300.0],["2025-05-13",6.61,6.61,5.95,6.48,85200.0],["2025-05-14",6.51,6.555,6.305,6.33,57500.0],["2025-05-15",6.33,6.55,6.2,6.55,68600.0],["2025-05-16",6.55,6.88,6.51,6.84,85300.0],["2025-05-19",6.84,7.74,6.69,7.65,233500.0],["2025-05-20",8.1,8.26,7.823,8.17,331300.0],["2025-05-21",8.17,8.408,7.98,8.29,191400.0],["2025-05-22",8.36,8.556,7.89,7.97,97800.0],["2025-05-23",7.78,7.97,7.559,7.87,66100.0],["2025-05-27",7.99,8.3,7.811,8.13,171800.0],["2025-05-28",8.09,8.29,8.01,8.12,63500.0],["2025-05-29",8.13,8.34,7.93,8.1,111600.0],["2025-05-30",8.1,8.2,7.79,8.12,116700.0],["2025-06-02",8.15,8.28,7.85,7.93,162000.0],["2025-06-03",7.87,8.06,7.73,7.875,54200.0],["2025-06-04",8.23,8.23,7.64,7.675,105400.0],["2025-06-05",7.63,7.95,7.63,7.9,61600.0],["2025-06-06",7.99,8.72,7.975,8.43,121000.0],["2025-06-09",8.41,8.49,8.1,8.25,76300.0],["2025-06-10",8.32,8.46,8.1,8.31,44800.0],["2025-06-11",8.4,8.418,7.88,8.2,73100.0],["2025-06-12",8.15,8.4,8.0,8.32,84200.0],["2025-06-13",8.17,8.275,7.83,7.93,65100.0],["2025-06-16",7.93,8.17,7.8,8.17,49300.0],["2025-06-17",8.11,8.19,7.59,7.72,103100.0],["2025-06-18",7.66,7.98,7.525,7.86,47900.0],["2025-06-20",7.93,8.088,7.53,7.76,77000.0],["2025-06-23",7.72,8.08,7.6,8.07,57100.0],["2025-06-24",8.14,8.461,7.84,8.45,77600.0],["2025-06-25",8.49,8.68,8.16,8.4,111400.0],["2025-06-26",8.46,8.46,8.145,8.28,32100.0],["2025-06-27",8.33,8.37,7.935,8.25,196800.0],["2025-06-30",8.25,8.505,8.17,8.3,91700.0],["2025-07-01",8.31,8.484,8.28,8.3,35300.0],["2025-07-02",8.46,8.61,8.35,8.54,114100.0],["2025-07-03",8.57,8.875,8.38,8.8,80300.0],["2025-07-07",8.71,8.92,8.46,8.47,72300.0],["2025-07-08",8.57,8.833,8.496,8.7,45300.0],["2025-07-09",8.79,8.89,8.552,8.89,33800.0],["2025-07-10",8.88,9.11,8.7,9.04,123600.0],["2025-07-11",9.05,9.3,8.74,8.78,109400.0],["2025-07-14",8.68,8.835,8.591,8.79,29200.0],["2025-07-15",8.85,8.85,8.47,8.71,56500.0],["2025-07-16",8.83,8.945,8.655,8.92,48800.0],["2025-07-17",8.94,8.963,8.69,8.75,29800.0],["2025-07-18",8.85,8.92,8.4,8.445,60800.0],["2025-07-21",8.47,8.65,8.28,8.41,52600.0],["2025-07-22",8.7,8.76,8.365,8.57,76900.0],["2025-07-23",8.68,8.89,8.585,8.73,39800.0],["2025-07-24",8.77,8.94,8.58,8.72,46000.0],["2025-07-25",8.79,8.825,8.41,8.63,27000.0],["2025-07-28",8.63,8.82,8.53,8.66,52000.0],["2025-07-29",8.73,8.73,8.51,8.54,27200.0],["2025-07-30",8.64,8.69,8.34,8.41,42600.0],["2025-07-31",8.39,8.63,8.18,8.18,49000.0],["2025-08-01",8.13,8.16,7.84,7.84,54800.0],["2025-08-04",7.93,8.36,7.81,8.32,70600.0],["2025-08-05",8.29,8.51,7.94,8.17,74200.0],["2025-08-06",8.11,8.265,7.98,8.16,39600.0],["2025-08-07",8.14,8.31,7.93,8.07,48000.0],["2025-08-08",8.17,8.465,8.1,8.33,40700.0],["2025-08-11",8.31,8.46,8.15,8.25,49600.0],["2025-08-12",8.33,9.29,8.25,9.24,68200.0],["2025-08-13",9.31,9.42,8.905,9.11,116500.0],["2025-08-14",7.17,9.05,7.17,8.53,121100.0],["2025-08-15",8.62,8.65,8.35,8.36,70800.0],["2025-08-18",8.38,8.515,8.06,8.2,47400.0],["2025-08-19",8.2,8.3,7.86,7.91,48000.0],["2025-08-20",7.88,8.08,7.568,8.08,67300.0],["2025-08-21",8.07,8.31,7.97,8.17,62700.0],["2025-08-22",8.27,8.73,8.105,8.66,166000.0],["2025-08-25",8.65,8.74,8.48,8.65,65600.0],["2025-08-26",8.73,8.81,8.65,8.68,50000.0],["2025-08-27",8.65,9.105,8.65,9.04,88000.0],["2025-08-28",9.06,9.06,8.86,8.87,16000.0],["2025-08-29",8.96,9.025,8.77,8.87,31900.0],["2025-09-02",8.95,9.07,8.873,8.91,35000.0],["2025-09-03",8.95,8.98,8.73,8.86,99800.0],["2025-09-04",8.9,9.18,8.84,9.18,45500.0],["2025-09-05",9.2,9.29,8.95,9.0,54900.0],["2025-09-08",9.05,9.18,9.0,9.02,36000.0],["2025-09-09",9.01,9.22,8.955,9.22,59500.0],["2025-09-10",9.22,9.23,8.965,9.01,39300.0],["2025-09-11",9.08,9.11,8.98,9.03,40200.0],["2025-09-12",8.99,9.13,8.655,8.76,40100.0],["2025-09-15",8.87,8.98,8.535,8.67,37700.0],["2025-09-16",8.63,9.11,8.415,8.85,57600.0],["2025-09-17",8.87,9.05,8.63,8.67,58600.0],["2025-09-18",8.76,9.1,8.69,8.93,99800.0],["2025-09-19",9.0,9.125,8.01,8.67,433900.0],["2025-09-22",8.64,8.77,8.57,8.67,67200.0],["2025-09-23",8.66,8.81,8.41,8.49,80000.0],["2025-09-24",8.48,8.64,8.26,8.4,141300.0],["2025-09-25",8.27,8.7,8.27,8.7,77000.0],["2025-09-26",8.69,9.122,8.67,9.04,100000.0],["2025-09-29",9.0,9.17,8.99,9.09,70700.0],["2025-09-30",9.04,9.37,9.04,9.36,58500.0],["2025-10-01",9.26,9.7,9.26,9.59,76800.0],["2025-10-02",9.6,9.67,9.39,9.67,88300.0],["2025-10-03",9.7,9.89,9.61,9.88,109900.0],["2025-10-06",9.82,9.92,9.625,9.74,83900.0],["2025-10-07",9.72,9.81,9.42,9.48,77400.0],["2025-10-08",9.57,9.605,9.16,9.22,105400.0],["2025-10-09",9.18,9.73,9.18,9.33,67300.0],["2025-10-10",9.24,9.26,8.564,8.57,58200.0],["2025-10-13",8.69,8.79,8.357,8.44,67300.0],["2025-10-14",8.21,8.677,8.21,8.275,47100.0],["2025-10-15",8.34,8.79,8.27,8.76,40500.0],["2025-10-16",8.75,8.895,8.515,8.64,65300.0],["2025-10-17",8.54,8.79,8.24,8.24,59200.0],["2025-10-20",8.3,8.77,8.3,8.66,71200.0],["2025-10-21",8.6,8.84,8.39,8.72,79000.0],["2025-10-22",8.57,8.73,8.31,8.72,61200.0],["2025-10-23",8.87,9.0,8.72,8.96,67600.0],["2025-10-24",9.01,9.08,8.825,8.99,30900.0],["2025-10-27",8.99,9.1,8.8,8.82,105500.0],["2025-10-28",8.78,9.16,8.6,8.76,96700.0],["2025-10-29",8.75,8.92,8.205,8.47,94200.0],["2025-10-30",8.37,8.59,8.27,8.33,58200.0],["2025-10-31",8.27,8.47,8.095,8.2,79000.0],["2025-11-03",8.24,8.32,8.03,8.13,45000.0],["2025-11-04",8.02,8.202,7.84,8.0,102900.0],["2025-11-05",8.02,8.36,7.83,8.25,109800.0],["2025-11-06",8.25,8.25,7.94,8.0,63800.0],["2025-11-07",7.97,8.11,7.86,7.98,52500.0],["2025-11-10",8.2,8.417,7.64,7.68,23500.0],["2025-11-11",7.67,8.075,7.67,7.92,34000.0],["2025-11-12",7.93,8.05,7.665,7.78,76900.0],["2025-11-13",7.71,7.92,7.53,7.69,72300.0],["2025-11-14",8.75,8.75,7.75,7.86,911800.0],["2025-11-17",7.97,9.0,7.95,8.75,514700.0],["2025-11-18",8.75,8.95,8.6,8.75,182200.0],["2025-11-19",8.85,8.95,8.16,8.18,145000.0],["2025-11-20",8.34,8.34,7.75,7.84,153200.0],["2025-11-21",7.8,8.21,7.66,7.88,264000.0],["2025-11-24",7.88,7.88,7.495,7.72,92600.0],["2025-11-25",7.7,8.205,7.54,7.95,315500.0],["2025-11-26",7.9,8.0,7.72,7.89,248100.0],["2025-11-28",7.835,8.25,7.835,8.19,110900.0],["2025-12-01",8.17,8.235,7.7,7.73,190000.0],["2025-12-02",7.77,7.85,7.51,7.61,135600.0],["2025-12-03",7.6,7.705,7.35,7.57,155200.0],["2025-12-04",7.58,7.79,7.47,7.78,94900.0],["2025-12-05",7.75,7.88,7.43,7.55,71100.0],["2025-12-08",7.59,7.7,7.48,7.54,86400.0],["2025-12-09",7.6,7.74,7.48,7.64,87800.0],["2025-12-10",7.695,7.695,7.35,7.44,97900.0],["2025-12-11",7.43,7.624,7.36,7.49,60400.0],["2025-12-12",7.59,7.63,7.45,7.55,464500.0],["2025-12-15",7.64,8.0,7.635,7.96,221700.0],["2025-12-16",7.99,7.991,7.55,7.62,152700.0],["2025-12-17",7.63,7.68,7.5,7.54,69000.0],["2025-12-18",7.62,7.645,7.54,7.58,56800.0],["2025-12-19",7.57,7.74,7.56,7.66,113600.0],["2025-12-22",7.66,7.83,7.6,7.69,100000.0],["2025-12-23",7.62,7.81,7.56,7.64,140500.0],["2025-12-24",7.64,7.91,7.43,7.67,1126500.0],["2025-12-26",7.67,8.1,7.59,8.09,156800.0],["2025-12-29",8.04,8.155,7.51,7.69,193100.0],["2025-12-30",7.67,8.105,7.525,7.76,134900.0],["2025-12-31",7.83,7.84,7.645,7.7,106100.0],["2026-01-02",7.74,7.74,7.41,7.68,131500.0],["2026-01-05",7.66,7.795,7.36,7.5,144900.0],["2026-01-06",7.48,7.6,7.35,7.38,53700.0],["2026-01-07",7.37,7.8,7.37,7.6,128600.0],["2026-01-08",7.37,7.895,7.37,7.58,75400.0],["2026-01-09",7.79,8.11,7.71,7.77,142100.0],["2026-01-12",7.75,7.842,7.54,7.62,93600.0],["2026-01-13",7.6,7.79,7.416,7.58,112000.0],["2026-01-14",7.55,7.67,7.4,7.58,398600.0],["2026-01-15",7.56,7.815,7.39,7.46,83700.0],["2026-01-16",7.46,7.63,7.35,7.59,93800.0],["2026-01-20",7.43,7.563,7.35,7.39,98800.0],["2026-01-21",7.4,7.7,7.4,7.7,87300.0],["2026-01-22",7.7,7.84,7.69,7.8,45100.0],["2026-01-23",7.76,7.76,7.65,7.66,56700.0],["2026-01-26",7.67,7.73,7.54,7.71,62800.0],["2026-01-27",7.69,7.95,7.68,7.85,95100.0],["2026-01-28",7.82,7.82,7.46,7.46,188900.0],["2026-01-29",7.51,7.595,7.37,7.52,99000.0],["2026-01-30",7.41,7.63,7.41,7.59,132100.0],["2026-02-02",7.53,7.925,7.4,7.83,134000.0],["2026-02-03",7.77,8.11,7.73,7.91,100200.0],["2026-02-04",7.97,8.1,7.74,7.94,139100.0],["2026-02-05",7.89,8.02,7.65,7.66,113300.0],["2026-02-06",7.75,7.95,7.55,7.84,91300.0],["2026-02-09",7.87,7.92,7.58,7.86,99400.0],["2026-02-10",7.705,7.9,7.67,7.79,86500.0],["2026-02-11",7.8,7.83,7.555,7.82,57300.0],["2026-02-12",7.94,8.66,7.94,8.2,148900.0],["2026-02-13",8.26,8.525,8.26,8.42,100200.0],["2026-02-17",8.45,8.97,8.32,8.68,128600.0],["2026-02-18",8.71,9.185,8.65,8.97,204800.0],["2026-02-19",8.95,8.996,8.505,8.78,72600.0],["2026-02-20",8.74,9.092,8.62,8.74,75400.0],["2026-02-23",8.73,9.115,8.73,8.99,149200.0],["2026-02-24",9.07,9.15,8.85,8.91,205400.0],["2026-02-25",8.94,9.1,8.84,8.87,75000.0],["2026-02-26",8.75,9.1,8.365,8.61,135200.0],["2026-02-27",8.55,8.77,8.36,8.49,119800.0],["2026-03-02",8.37,8.59,8.18,8.22,172400.0],["2026-03-03",8.02,8.211,7.88,8.0,101100.0],["2026-03-04",8.08,8.25,7.92,8.2,105200.0],["2026-03-05",8.2,8.695,7.905,7.93,240600.0],["2026-03-06",7.8,8.05,7.51,7.7,141100.0],["2026-03-09",7.67,8.0,7.295,7.59,168400.0],["2026-03-10",7.64,8.34,7.52,7.89,111700.0],["2026-03-11",7.77,7.995,7.54,7.97,68500.0],["2026-03-12",7.79,7.896,7.535,7.63,78100.0],["2026-03-13",7.68,8.0,7.48,7.52,90000.0],["2026-03-16",7.76,8.11,7.69,7.8,228300.0],["2026-03-17",7.82,8.1,7.7,7.76,174700.0],["2026-03-18",7.71,7.765,7.36,7.47,225600.0],["2026-03-19",7.46,7.735,7.34,7.65,141800.0],["2026-03-20",7.61,7.65,7.32,7.32,574000.0],["2026-03-23",7.54,7.66,7.37,7.45,207400.0],["2026-03-24",6.79,6.97,5.9,6.02,809200.0],["2026-03-25",5.93,6.5,5.9,6.17,371800.0],["2026-03-26",6.1,6.67,6.062,6.51,463600.0],["2026-03-27",6.46,6.54,5.905,5.91,203500.0],["2026-03-30",5.83,5.91,5.65,5.77,205100.0],["2026-03-31",5.89,6.21,5.89,6.15,119500.0],["2026-04-01",6.15,6.49,6.15,6.41,153800.0],["2026-04-02",6.3,6.55,6.25,6.42,267100.0],["2026-04-06",6.34,6.59,6.34,6.42,126900.0],["2026-04-07",6.37,6.43,6.115,6.32,163700.0],["2026-04-08",6.59,6.59,6.34,6.49,156700.0],["2026-04-09",6.45,6.47,6.25,6.4,75400.0],["2026-04-10",6.39,6.54,5.8,5.81,322800.0],["2026-04-13",5.8,6.14,5.65,5.93,162500.0],["2026-04-14",5.93,6.315,5.93,6.25,193700.0],["2026-04-15",6.25,6.535,6.25,6.5,163100.0],["2026-04-16",6.47,6.57,6.1,6.3,221600.0],["2026-04-17",6.46,6.925,6.22,6.79,216500.0],["2026-04-20",6.86,6.86,6.63,6.73,69000.0],["2026-04-21",6.74,6.75,6.54,6.54,71800.0],["2026-04-22",6.6,6.745,6.56,6.68,110500.0],["2026-04-23",6.69,6.7,6.56,6.66,47600.0],["2026-04-24",6.62,7.0,6.56,6.84,108300.0],["2026-04-27",6.82,7.105,6.82,6.85,125100.0],["2026-04-28",6.85,6.93,6.66,6.7,54100.0],["2026-04-29",6.66,6.74,6.13,6.26,141800.0],["2026-04-30",6.27,6.51,6.24,6.49,149200.0],["2026-05-01",6.48,6.615,6.39,6.54,145500.0],["2026-05-04",6.56,6.9,6.56,6.65,129800.0],["2026-05-05",6.73,6.935,6.65,6.72,77200.0],["2026-05-06",6.8,7.26,6.606,7.18,240800.0],["2026-05-07",7.14,7.175,6.79,6.9,207000.0],["2026-05-08",6.94,7.25,6.895,6.93,211100.0],["2026-05-11",6.92,7.35,6.8,7.1,142300.0],["2026-05-12",7.06,7.17,6.95,7.03,114100.0],["2026-05-13",6.99,7.12,6.75,6.77,149400.0],["2026-05-14",7.2,9.64,7.2,9.24,2268400.0],["2026-05-15",9.29,10.17,9.17,9.75,602500.0],["2026-05-18",9.7,10.27,9.398,9.6,459000.0],["2026-05-19",9.52,10.07,9.5,9.76,289000.0],["2026-05-20",9.79,9.96,9.65,9.75,238900.0],["2026-05-21",9.62,9.99,9.53,9.97,211500.0],["2026-05-22",10.28,10.45,9.8,9.93,194300.0],["2026-05-26",9.97,9.98,9.66,9.89,135700.0],["2026-05-27",9.9,10.135,9.699,9.97,219600.0],["2026-05-28",9.97,10.28,9.815,9.89,1067000.0],["2026-05-29",9.94,10.1,9.73,9.93,447800.0],["2026-06-01",9.95,10.02,9.35,9.88,346200.0],["2026-06-02",9.75,10.0,9.55,9.98,352600.0],["2026-06-03",9.96,9.96,9.06,9.14,238900.0],["2026-06-04",9.32,9.463,9.125,9.16,183900.0],["2026-06-05",9.14,9.14,8.57,8.7,170000.0],["2026-06-08",9.0,9.17,8.71,8.9,321400.0],["2026-06-09",9.07,9.27,8.6,8.77,149300.0],["2026-06-10",8.75,9.01,8.52,8.7,144200.0],["2026-06-11",8.72,8.98,8.515,8.85,213600.0],["2026-06-12",8.9,9.25,8.83,9.0,251300.0],["2026-06-15",9.08,9.19,8.951,9.19,124400.0],["2026-06-16",9.31,9.33,8.9,8.96,248600.0],["2026-06-17",8.98,9.27,8.91,8.98,260000.0],["2026-06-18",9.2,9.31,8.85,9.06,372700.0],["2026-06-22",9.44,9.53,9.12,9.53,443600.0],["2026-06-23",9.33,10.58,9.33,10.3,377800.0],["2026-06-24",10.34,10.54,10.0,10.4,222400.0],["2026-06-25",10.2,10.59,10.2,10.55,156600.0],["2026-06-26",10.56,11.06,10.435,11.02,1123300.0],["2026-06-29",11.288,11.31,10.88,11.03,239000.0],["2026-06-30",11.02,11.21,10.69,10.75,236300.0],["2026-07-01",10.71,10.83,10.21,10.34,268700.0],["2026-07-02",10.35,10.88,10.3,10.7,140500.0],["2026-07-06",10.67,10.95,10.5,10.69,151600.0],["2026-07-07",10.8,10.8,10.29,10.5,172000.0],["2026-07-08",10.39,10.43,10.04,10.25,155500.0],["2026-07-09",10.27,10.575,10.19,10.31,98600.0],["2026-07-10",10.31,10.61,10.08,10.49,173100.0],["2026-07-13",10.59,10.865,10.19,10.75,327000.0],["2026-07-14",10.82,11.24,10.6,11.16,169600.0],["2026-07-15",10.89,11.2,10.55,10.6,188400.0],["2026-07-16",10.59,10.82,10.39,10.44,91300.0],["2026-07-17",10.24,10.79,10.12,10.5,186800.0],["2026-07-20",10.24,10.715,9.87,9.9,168000.0],["2026-07-21",9.88,10.48,9.776,10.39,166200.0],["2026-07-22",10.36,10.44,10.16,10.32,105200.0],["2026-07-23",10.07,10.31,9.87,10.15,115800.0],["2026-07-24",10.26,10.75,9.95,9.99,90000.0],["2026-07-27",10.59,10.59,10.01,10.21,115500.0],["2026-07-28",10.08,10.43,9.92,9.94,82900.0],["2026-07-29",10.03,10.11,9.61,9.65,100600.0],["2026-07-30",9.71,10.384,9.47,9.91,90600.0],["2026-07-31",9.65,10.07,9.396,9.57,86800.0],["2026-08-03",9.86,9.86,9.47,9.59,117800.0],["2026-08-04",9.68,10.19,9.56,10.11,166500.0],["2026-08-05",10.22,10.72,10.17,10.52,153800.0],["2026-08-06",10.55,10.95,10.425,10.84,119100.0],["2026-08-07",10.99,11.66,10.99,11.575,226700.0],["2026-08-10",11.42,11.58,10.76,10.94,311900.0],["2026-08-12",12.8,13.25,11.62,11.83,358907.0],["2026-08-13",11.94,12.35,11.87,12.06,191016.710399],["2026-08-25",11.44,11.8799,11.44,11.71,198353.86275],["2026-08-26",11.7,12.28,11.295,12.17,250951.972774],["2026-08-27",12.13,12.1928,11.61,11.77,296827.48487],["2026-08-28",11.71,12.505,11.6,12.27,421808.50505],["2026-08-31",12.29,12.685,12.075,12.35,508684.525856],["2026-09-01",12.35,12.4199,11.8815,12.03,348050.42214],["2026-09-02",12.04,12.3899,11.87,12.31,291834.344668]]}