{"t":"LOOP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-20",14.5,15.95,14.5,15.25,8400.0],["2017-11-21",14.885,15.099,14.623,15.099,4900.0],["2017-11-22",15.219,15.22,14.85,14.85,3000.0],["2017-11-24",15.25,15.25,15.0,15.029,3200.0],["2017-11-27",15.218,15.218,14.26,15.0,18100.0],["2017-11-28",14.5,15.251,14.5,15.192,13800.0],["2017-11-29",15.5,15.5,14.6,14.66,5600.0],["2017-11-30",14.9,15.15,14.5,14.7,7800.0],["2017-12-01",14.728,14.728,14.728,14.728,500.0],["2017-12-04",14.9,14.9,13.6,14.5,5700.0],["2017-12-05",14.6,14.75,14.01,14.3,6200.0],["2017-12-06",14.44,14.44,12.6,13.394,12500.0],["2017-12-07",13.41,14.0,13.14,13.5,7900.0],["2017-12-08",13.6,13.6,12.75,13.1,10000.0],["2017-12-11",13.0,13.0,12.5,12.5,16900.0],["2017-12-12",13.171,14.55,12.65,13.55,15600.0],["2017-12-13",13.3,13.4,13.05,13.075,7200.0],["2017-12-14",13.37,13.6,13.165,13.59,8600.0],["2017-12-15",13.01,13.15,12.737,12.75,6400.0],["2017-12-18",12.5,13.314,12.03,12.03,21600.0],["2017-12-19",12.48,13.8,12.434,12.85,35700.0],["2017-12-20",12.85,13.46,12.35,12.56,10300.0],["2017-12-21",13.5,13.5,12.45,13.24,23400.0],["2017-12-22",13.5,13.5,12.97,12.99,10900.0],["2017-12-26",12.763,13.49,12.705,13.0,9400.0],["2017-12-27",13.5,14.0,12.904,13.99,18400.0],["2017-12-28",13.95,14.45,12.957,14.22,13200.0],["2017-12-29",14.0,14.5,13.92,14.48,9300.0],["2018-01-02",14.51,14.871,13.83,14.77,30100.0],["2018-01-03",14.75,14.75,14.61,14.75,11900.0],["2018-01-04",14.81,15.25,14.71,14.75,4700.0],["2018-01-05",14.75,15.66,14.75,15.22,14400.0],["2018-01-08",16.1,16.1,15.68,15.87,9700.0],["2018-01-09",15.85,15.85,15.37,15.8,5900.0],["2018-01-10",15.88,19.0,15.247,18.0,14400.0],["2018-01-11",16.77,17.84,16.75,17.0,24700.0],["2018-01-12",16.99,17.434,16.55,16.55,15600.0],["2018-01-16",17.14,17.14,16.32,16.49,13300.0],["2018-01-17",16.25,16.5,15.292,16.3,11500.0],["2018-01-18",16.31,17.0,16.31,16.5,20300.0],["2018-01-19",16.5,17.0,16.5,16.6,14400.0],["2018-01-22",16.75,16.75,16.304,16.5,14300.0],["2018-01-23",16.58,16.656,16.251,16.623,12000.0],["2018-01-24",16.75,16.75,16.26,16.5,6200.0],["2018-01-25",16.72,16.72,16.22,16.47,3900.0],["2018-01-26",16.5,16.75,16.5,16.75,4700.0],["2018-01-29",16.85,16.85,16.3,16.64,18400.0],["2018-01-30",16.87,16.87,16.261,16.5,12200.0],["2018-01-31",16.52,16.66,16.243,16.49,3900.0],["2018-02-01",16.28,16.85,16.081,16.48,20200.0],["2018-02-02",16.43,16.5,16.0,16.21,29500.0],["2018-02-05",16.35,16.48,15.5,15.99,22500.0],["2018-02-06",15.91,15.91,15.25,15.3,10700.0],["2018-02-07",15.85,16.0,15.15,15.62,8200.0],["2018-02-08",15.75,15.769,14.97,15.64,7000.0],["2018-02-09",15.6,15.6,15.303,15.5,2400.0],["2018-02-12",15.51,15.51,15.142,15.4,5700.0],["2018-02-13",15.4,15.45,15.0,15.0,10200.0],["2018-02-14",14.77,15.5,14.76,14.9,9200.0],["2018-02-15",14.6,14.75,14.15,14.49,6300.0],["2018-02-16",14.4,14.5,14.2,14.5,12400.0],["2018-02-20",14.6,14.99,14.37,14.97,5400.0],["2018-02-21",14.849,14.99,14.66,14.99,14000.0],["2018-02-22",14.51,14.7,14.2,14.5,4900.0],["2018-02-23",14.94,14.94,13.91,13.95,4200.0],["2018-02-26",13.85,13.99,13.421,13.7,7700.0],["2018-02-27",13.693,13.7,12.645,12.99,28300.0],["2018-02-28",12.81,12.98,12.05,12.26,23400.0],["2018-03-01",12.35,12.73,12.171,12.68,9700.0],["2018-03-02",12.98,12.98,12.45,12.74,7900.0],["2018-03-05",12.6,12.98,12.49,12.5,13100.0],["2018-03-06",12.819,12.979,12.5,12.72,5600.0],["2018-03-07",12.98,13.55,12.75,12.76,27800.0],["2018-03-08",12.79,13.5,12.79,12.84,9000.0],["2018-03-09",13.249,13.25,12.95,13.0,23500.0],["2018-03-12",13.33,16.95,13.2,16.5,138400.0],["2018-03-13",16.5,16.5,15.01,15.47,84100.0],["2018-03-14",15.655,16.75,15.4,16.6,89700.0],["2018-03-15",16.55,17.49,15.71,17.45,102400.0],["2018-03-16",17.49,17.49,16.59,16.59,165700.0],["2018-03-19",16.6,16.75,15.7,16.06,33600.0],["2018-03-20",15.66,16.22,15.3,16.22,12100.0],["2018-03-21",15.65,15.89,15.4,15.72,10600.0],["2018-03-22",15.721,15.98,15.63,15.86,24400.0],["2018-03-23",15.38,15.5,15.18,15.45,11100.0],["2018-03-26",15.27,15.94,15.1,15.54,21600.0],["2018-03-27",16.0,16.078,15.44,15.9,27900.0],["2018-03-28",15.5,15.68,14.66,14.99,35900.0],["2018-03-29",14.989,14.989,14.18,14.5,36200.0],["2018-04-02",14.59,15.479,13.55,14.46,22700.0],["2018-04-03",15.49,15.49,14.52,14.59,12200.0],["2018-04-04",15.22,15.22,14.16,14.33,8500.0],["2018-04-05",14.36,14.464,14.36,14.44,9900.0],["2018-04-06",14.92,14.92,13.461,14.24,16800.0],["2018-04-09",13.62,14.18,13.46,13.46,18800.0],["2018-04-10",13.64,13.69,13.19,13.25,20200.0],["2018-04-11",13.745,14.108,13.561,14.08,11100.0],["2018-04-12",14.2,14.28,13.5,13.53,25500.0],["2018-04-13",13.6,13.795,13.225,13.25,18700.0],["2018-04-16",14.08,14.46,13.62,14.17,6600.0],["2018-04-17",14.18,14.44,13.7,14.05,9700.0],["2018-04-18",13.89,14.4,13.81,14.02,7500.0],["2018-04-19",14.39,14.39,13.65,14.1,12100.0],["2018-04-20",14.09,14.09,13.56,13.71,20300.0],["2018-04-23",13.3,13.99,13.175,13.82,9700.0],["2018-04-24",13.8,13.82,12.81,13.04,44500.0],["2018-04-25",12.86,13.451,12.76,12.77,8200.0],["2018-04-26",12.99,13.23,12.76,12.96,39000.0],["2018-04-27",12.987,13.22,12.987,13.08,30300.0],["2018-04-30",14.74,14.74,12.84,13.0,4700.0],["2018-05-01",12.88,13.195,12.75,12.87,2900.0],["2018-05-02",12.77,12.93,12.67,12.67,8700.0],["2018-05-03",12.75,12.75,11.0,12.4,23800.0],["2018-05-04",12.97,12.97,12.78,12.89,8200.0],["2018-05-07",14.72,14.72,12.8,12.98,11100.0],["2018-05-08",12.95,13.43,12.78,12.78,5900.0],["2018-05-09",13.5,13.5,12.11,12.11,10500.0],["2018-05-10",12.1,13.165,12.1,12.1,26300.0],["2018-05-11",12.11,12.314,12.11,12.31,6400.0],["2018-05-14",13.0,13.88,12.4,12.47,11100.0],["2018-05-15",12.44,12.5,11.81,11.83,10500.0],["2018-05-16",11.9,12.2,11.5,11.5,27200.0],["2018-05-17",11.58,12.49,11.58,12.05,25800.0],["2018-05-18",13.198,13.198,12.1,12.15,32800.0],["2018-05-21",12.234,12.234,11.601,11.636,24900.0],["2018-05-22",11.651,11.863,11.0,11.0,27600.0],["2018-05-23",11.67,11.989,11.21,11.25,17200.0],["2018-05-24",11.35,11.99,11.35,11.78,16900.0],["2018-05-25",11.338,11.99,11.08,11.72,17700.0],["2018-05-29",11.62,11.8,11.24,11.24,26700.0],["2018-05-30",11.33,12.0,10.414,11.24,50100.0],["2018-05-31",11.99,12.0,11.5,12.0,41600.0],["2018-06-01",11.895,12.49,11.77,12.32,35400.0],["2018-06-04",12.39,12.98,12.001,12.84,42200.0],["2018-06-05",13.0,13.0,12.0,12.04,34100.0],["2018-06-06",12.21,12.49,11.332,12.0,19500.0],["2018-06-07",13.2,13.87,11.09,11.55,43800.0],["2018-06-08",11.89,11.94,11.251,11.33,21500.0],["2018-06-11",11.26,11.98,11.02,11.32,69600.0],["2018-06-12",11.5,12.0,9.58,10.34,80800.0],["2018-06-13",11.12,11.22,10.37,10.42,17800.0],["2018-06-14",10.36,10.36,9.21,10.07,66600.0],["2018-06-15",10.12,11.0,10.1,10.61,66500.0],["2018-06-18",10.53,10.879,10.11,10.24,20800.0],["2018-06-19",10.91,10.97,9.91,10.25,32000.0],["2018-06-20",10.28,11.11,9.85,10.86,39200.0],["2018-06-21",11.0,11.39,10.16,10.53,34900.0],["2018-06-22",10.55,11.25,10.075,10.49,22100.0],["2018-06-25",10.46,11.15,10.46,10.83,7100.0],["2018-06-26",10.63,11.0,10.63,10.66,18500.0],["2018-06-27",10.75,11.2,10.75,10.99,14400.0],["2018-06-28",10.98,11.0,10.793,10.87,10200.0],["2018-06-29",10.925,11.04,10.75,10.89,31100.0],["2018-07-02",11.21,11.5,11.01,11.19,6300.0],["2018-07-03",11.16,11.39,10.95,11.29,11300.0],["2018-07-05",11.5,11.5,10.976,11.23,15500.0],["2018-07-06",11.25,11.4,10.99,11.22,6900.0],["2018-07-09",11.31,11.5,11.25,11.44,17200.0],["2018-07-10",11.5,11.7,11.41,11.52,17600.0],["2018-07-11",11.54,11.54,11.0,11.0,11800.0],["2018-07-12",11.22,11.75,11.2,11.66,16100.0],["2018-07-13",11.61,11.66,11.48,11.52,21200.0],["2018-07-16",11.52,11.52,11.056,11.5,37900.0],["2018-07-17",11.35,11.35,10.5,10.64,39800.0],["2018-07-18",10.64,10.64,10.0,10.0,32600.0],["2018-07-19",10.06,10.65,9.9,10.1,72500.0],["2018-07-20",10.25,10.979,9.638,9.88,22000.0],["2018-07-23",9.81,10.08,9.43,9.46,39700.0],["2018-07-24",9.63,10.0,9.41,9.65,42400.0],["2018-07-25",9.45,10.78,9.31,9.32,42200.0],["2018-07-26",9.51,10.04,9.51,9.74,8300.0],["2018-07-27",10.0,10.99,10.0,10.31,27800.0],["2018-07-30",10.37,10.98,10.37,10.8,65200.0],["2018-07-31",10.94,11.995,10.321,11.72,36200.0],["2018-08-01",11.84,11.99,10.27,10.4,24800.0],["2018-08-02",10.54,11.85,9.58,9.66,26500.0],["2018-08-03",9.67,10.2,9.3,9.66,33800.0],["2018-08-06",9.7,10.0,9.46,9.46,14300.0],["2018-08-07",9.48,9.94,9.01,9.28,32700.0],["2018-08-08",9.3,9.771,9.26,9.44,13200.0],["2018-08-09",9.38,9.49,9.06,9.24,15900.0],["2018-08-10",9.19,9.28,9.02,9.215,19500.0],["2018-08-13",9.15,9.26,8.82,8.945,38600.0],["2018-08-14",9.0,9.35,8.01,9.1,46500.0],["2018-08-15",9.29,9.72,9.1,9.15,36900.0],["2018-08-16",9.15,9.53,9.15,9.53,37000.0],["2018-08-17",9.54,9.675,9.4,9.5,30000.0],["2018-08-20",9.44,9.67,9.16,9.48,14200.0],["2018-08-21",9.42,9.581,8.72,8.72,22900.0],["2018-08-22",8.72,8.989,8.503,8.53,17200.0],["2018-08-23",8.87,8.97,8.6,8.89,6800.0],["2018-08-24",8.511,9.7,8.51,9.37,46700.0],["2018-08-27",9.44,10.509,9.44,9.48,44400.0],["2018-08-28",9.55,9.98,8.84,9.5,3500.0],["2018-08-29",9.56,9.806,9.55,9.75,8500.0],["2018-08-30",9.82,9.989,9.65,9.65,10100.0],["2018-08-31",9.86,10.0,9.67,9.88,7300.0],["2018-09-04",9.99,10.54,9.78,9.91,37500.0],["2018-09-05",9.9,10.1,9.01,9.77,16100.0],["2018-09-06",9.75,10.4,9.51,10.03,15800.0],["2018-09-07",9.77,10.5,9.35,9.65,28400.0],["2018-09-10",9.68,10.24,9.27,9.5,20700.0],["2018-09-11",9.59,9.599,9.0,9.1,21500.0],["2018-09-12",9.7,9.725,9.21,9.23,21100.0],["2018-09-13",9.39,9.4,9.0,9.12,7200.0],["2018-09-14",9.25,9.77,9.02,9.46,53500.0],["2018-09-17",9.52,9.75,9.0,9.0,49500.0],["2018-09-18",9.05,9.72,8.69,8.946,44300.0],["2018-09-19",9.02,9.53,8.6,8.72,33800.0],["2018-09-20",9.05,9.35,8.6,8.667,29700.0],["2018-09-21",8.51,9.73,8.04,9.73,83300.0],["2018-09-24",9.47,9.55,9.25,9.55,37300.0],["2018-09-25",9.75,10.4,9.38,10.24,92600.0],["2018-09-26",11.75,12.0,10.0,10.09,81800.0],["2018-09-27",10.7,10.7,10.05,10.15,20800.0],["2018-09-28",10.25,10.49,10.05,10.05,11500.0],["2018-10-01",10.1,10.49,10.1,10.49,25800.0],["2018-10-02",10.61,10.9,10.1,10.18,9700.0],["2018-10-03",10.4,10.54,10.07,10.12,19000.0],["2018-10-04",10.1,10.1,9.42,9.5,41100.0],["2018-10-05",9.689,10.008,9.0,9.05,40100.0],["2018-10-08",9.02,9.25,8.52,8.61,41500.0],["2018-10-09",8.54,9.0,8.54,8.85,42900.0],["2018-10-10",9.51,11.15,9.5,10.3,161400.0],["2018-10-11",10.37,10.37,9.72,9.87,34200.0],["2018-10-12",10.14,10.14,9.61,10.03,35300.0],["2018-10-15",10.13,10.24,10.03,10.21,27100.0],["2018-10-16",10.23,10.25,10.02,10.23,22600.0],["2018-10-17",10.18,10.18,9.75,9.91,11400.0],["2018-10-18",9.88,10.15,9.78,9.95,6000.0],["2018-10-19",9.95,9.95,9.5,9.5,31900.0],["2018-10-22",9.53,9.9,9.02,9.54,27200.0],["2018-10-23",9.51,9.69,9.15,9.58,50900.0],["2018-10-24",9.47,9.67,9.31,9.45,15300.0],["2018-10-25",9.44,9.75,9.38,9.52,10600.0],["2018-10-26",9.65,9.75,9.45,9.75,15000.0],["2018-10-29",9.75,9.75,9.34,9.5,26500.0],["2018-10-30",9.31,9.529,8.71,8.71,59000.0],["2018-10-31",9.41,9.41,8.8,9.19,39700.0],["2018-11-01",9.26,9.4,9.01,9.19,22600.0],["2018-11-02",9.02,9.33,8.55,8.58,56000.0],["2018-11-05",8.6,8.97,8.5,8.5,38500.0],["2018-11-06",8.51,8.75,8.5,8.55,76600.0],["2018-11-07",8.52,8.66,8.25,8.48,51500.0],["2018-11-08",8.32,8.4,8.0,8.2,59500.0],["2018-11-09",8.25,8.4,8.15,8.255,43900.0],["2018-11-12",8.2,8.599,7.2,7.21,52300.0],["2018-11-13",7.25,7.99,7.25,7.475,59800.0],["2018-11-14",7.54,9.28,7.54,8.0,109400.0],["2018-11-15",8.02,8.06,7.25,7.91,59700.0],["2018-11-16",7.73,8.1,7.45,7.65,33400.0],["2018-11-19",7.7,8.14,7.65,7.99,38800.0],["2018-11-20",7.9,8.12,7.335,7.599,15400.0],["2018-11-21",7.61,8.15,7.365,7.62,20700.0],["2018-11-23",7.54,7.77,7.36,7.42,20400.0],["2018-11-26",7.57,8.0,7.385,7.77,44600.0],["2018-11-27",7.854,8.113,7.69,7.88,11000.0],["2018-11-28",7.9,8.42,7.882,8.05,38100.0],["2018-11-29",8.3,8.55,8.0,8.0,68200.0],["2018-11-30",7.93,8.25,7.93,8.19,15600.0],["2018-12-03",8.419,8.44,7.99,7.99,17600.0],["2018-12-04",8.1,8.1,7.41,7.62,38900.0],["2018-12-06",7.57,8.25,7.57,8.12,26600.0],["2018-12-07",8.28,8.295,7.41,7.55,38600.0],["2018-12-10",7.4,7.46,7.28,7.34,55600.0],["2018-12-11",7.44,7.46,6.52,6.63,110600.0],["2018-12-12",6.71,7.5,5.69,7.02,242000.0],["2018-12-13",7.31,8.19,7.2,8.01,199900.0],["2018-12-14",8.13,8.9,7.61,7.79,62700.0],["2018-12-17",8.25,8.25,7.69,7.86,50500.0],["2018-12-18",8.087,8.09,7.61,7.61,41700.0],["2018-12-19",7.62,8.19,7.62,8.0,64400.0],["2018-12-20",8.07,8.2,7.61,7.69,49700.0],["2018-12-21",7.7,8.2,7.7,8.2,105700.0],["2018-12-24",8.4,8.5,7.8,7.99,31900.0],["2018-12-26",8.1,8.1,7.27,7.28,80800.0],["2018-12-27",7.31,7.8,7.02,7.71,40100.0],["2018-12-28",8.0,8.0,7.63,7.73,22600.0],["2018-12-31",7.99,8.0,7.77,7.77,28100.0],["2019-01-02",7.61,8.34,7.61,8.24,27200.0],["2019-01-03",8.11,9.49,8.11,8.92,65100.0],["2019-01-04",9.0,9.5,8.81,9.39,44900.0],["2019-01-07",9.5,10.0,9.4,9.62,105900.0],["2019-01-08",10.0,10.0,9.72,9.98,42600.0],["2019-01-09",10.0,10.14,9.77,9.85,75900.0],["2019-01-10",9.96,10.4,9.9,10.25,111300.0],["2019-01-11",10.12,10.28,9.22,9.48,125400.0],["2019-01-14",9.31,9.6,8.63,8.8,40300.0],["2019-01-15",8.88,8.88,8.6,8.84,19000.0],["2019-01-16",9.02,9.43,8.45,8.84,73700.0],["2019-01-17",8.89,9.13,8.58,8.76,53000.0],["2019-01-18",8.85,8.85,8.51,8.75,14900.0],["2019-01-22",8.56,8.8,8.5,8.7,32200.0],["2019-01-23",8.84,8.88,8.62,8.7,17800.0],["2019-01-24",8.75,8.796,8.59,8.6,14000.0],["2019-01-25",8.74,8.853,8.6,8.65,36900.0],["2019-01-28",8.75,8.771,8.63,8.7,23100.0],["2019-01-29",8.75,8.774,8.6,8.715,24300.0],["2019-01-30",8.66,8.797,8.65,8.68,18800.0],["2019-01-31",8.75,8.75,8.67,8.73,101900.0],["2019-02-01",8.73,9.0,8.73,8.93,49200.0],["2019-02-04",8.99,10.0,8.844,9.52,41200.0],["2019-02-05",9.63,10.41,9.55,10.14,93100.0],["2019-02-06",10.25,10.39,10.0,10.06,67800.0],["2019-02-07",9.96,10.25,9.86,10.25,18200.0],["2019-02-08",10.25,10.65,10.12,10.54,21300.0],["2019-02-11",10.65,10.85,10.3,10.32,30300.0],["2019-02-12",10.84,10.85,10.4,10.42,34700.0],["2019-02-13",10.6,11.15,10.44,10.88,47900.0],["2019-02-14",11.03,12.45,10.86,11.95,84200.0],["2019-02-15",12.0,12.0,11.57,11.82,45300.0],["2019-02-19",11.75,11.92,11.672,11.8,35900.0],["2019-02-20",11.9,12.25,11.755,11.91,54200.0],["2019-02-21",12.05,12.21,11.993,12.17,35100.0],["2019-02-22",12.15,12.22,11.95,11.95,61300.0],["2019-02-25",12.05,12.05,11.75,11.8,50100.0],["2019-02-26",11.75,12.0,11.53,11.54,42000.0],["2019-02-27",11.54,11.72,9.326,9.8,210100.0],["2019-02-28",10.06,10.06,9.565,9.69,95800.0],["2019-03-01",9.79,9.98,9.41,9.792,51700.0],["2019-03-04",9.83,10.0,9.548,9.96,53400.0],["2019-03-05",9.96,9.993,9.65,9.73,16200.0],["2019-03-06",9.85,9.85,9.47,9.55,20500.0],["2019-03-07",9.63,9.63,9.21,9.25,78500.0],["2019-03-08",9.37,9.5,9.2,9.5,33100.0],["2019-03-11",9.62,9.65,9.054,9.09,37300.0],["2019-03-12",9.08,9.758,9.08,9.13,35600.0],["2019-03-13",9.15,9.44,9.15,9.27,48700.0],["2019-03-14",9.22,9.285,9.11,9.24,56700.0],["2019-03-15",9.25,9.53,9.04,9.53,99800.0],["2019-03-18",9.49,9.528,9.21,9.31,29500.0],["2019-03-19",9.33,9.39,9.18,9.3,33900.0],["2019-03-20",9.33,9.364,8.81,8.895,65900.0],["2019-03-21",8.92,8.92,8.282,8.65,114500.0],["2019-03-22",8.66,8.828,8.03,8.47,68800.0],["2019-03-25",8.5,8.604,8.11,8.43,30200.0],["2019-03-26",8.45,8.505,8.26,8.28,22700.0],["2019-03-27",8.16,8.35,8.0,8.06,80500.0],["2019-03-28",8.25,8.39,8.04,8.17,45700.0],["2019-03-29",8.09,8.42,7.762,7.92,62600.0],["2019-04-01",7.96,8.0,7.7,7.93,56300.0],["2019-04-02",7.99,8.19,7.68,7.76,52100.0],["2019-04-03",7.83,7.99,7.51,7.52,99900.0],["2019-04-04",7.56,7.77,7.35,7.47,90600.0],["2019-04-05",7.57,7.74,7.351,7.43,70800.0],["2019-04-08",7.63,7.776,7.61,7.69,47800.0],["2019-04-09",7.69,7.75,7.4,7.42,28600.0],["2019-04-10",7.503,7.503,7.0,7.2,63500.0],["2019-04-11",7.3,7.37,7.003,7.14,63000.0],["2019-04-12",7.12,7.48,7.0,7.26,95600.0],["2019-04-15",7.39,7.99,7.39,7.48,144800.0],["2019-04-16",7.68,7.746,7.44,7.55,37800.0],["2019-04-17",7.53,7.54,7.229,7.3,27000.0],["2019-04-18",7.4,7.525,7.203,7.34,38400.0],["2019-04-22",7.5,8.05,7.34,7.74,58500.0],["2019-04-23",7.8,7.86,7.42,7.58,62500.0],["2019-04-24",7.46,7.85,7.35,7.5,39900.0],["2019-04-25",7.4,7.65,7.11,7.13,42500.0],["2019-04-26",7.34,7.48,7.14,7.2,23200.0],["2019-04-29",7.2,7.37,7.06,7.07,42900.0],["2019-04-30",7.1,7.39,7.0,7.08,57600.0],["2019-05-01",7.05,7.2,7.0,7.0,73500.0],["2019-05-02",7.0,7.26,6.61,6.63,123500.0],["2019-05-03",6.66,6.97,6.52,6.65,59000.0],["2019-05-06",6.51,6.93,6.51,6.89,66300.0],["2019-05-07",6.8,7.29,6.69,7.2,72000.0],["2019-05-08",7.01,7.02,6.68,6.9,72700.0],["2019-05-09",6.85,7.305,6.51,6.8,75800.0],["2019-05-10",6.85,7.34,6.72,7.0,65000.0],["2019-05-13",7.0,7.49,6.9,7.35,98900.0],["2019-05-14",7.4,7.44,7.04,7.24,34200.0],["2019-05-15",7.24,7.24,6.8,6.83,44200.0],["2019-05-16",6.99,7.12,6.7,7.12,22600.0],["2019-05-17",7.17,7.22,6.72,6.98,52600.0],["2019-05-20",6.96,7.31,6.685,6.79,46500.0],["2019-05-21",6.82,7.18,6.805,7.18,43100.0],["2019-05-22",7.2,7.36,6.7,6.99,22100.0],["2019-05-23",6.94,6.94,6.331,6.77,52900.0],["2019-05-24",6.82,7.36,6.51,7.35,38200.0],["2019-05-28",7.85,7.85,7.25,7.74,101200.0],["2019-05-29",7.81,7.81,7.24,7.56,50900.0],["2019-05-30",8.0,8.38,7.77,8.05,199500.0],["2019-05-31",8.2,8.49,7.67,8.45,82700.0],["2019-06-03",8.74,8.74,7.75,8.33,87000.0],["2019-06-04",8.4,8.4,7.9,8.11,75200.0],["2019-06-05",8.06,8.35,7.85,8.35,18700.0],["2019-06-06",8.27,8.29,8.12,8.25,13800.0],["2019-06-07",8.27,8.85,8.2,8.55,115600.0],["2019-06-10",8.6,8.82,8.488,8.78,113600.0],["2019-06-11",8.84,8.876,8.61,8.74,32700.0],["2019-06-12",8.72,8.72,8.45,8.71,29000.0],["2019-06-13",8.75,8.99,8.51,8.97,47500.0],["2019-06-14",9.0,9.0,7.94,8.1,63400.0],["2019-06-17",8.07,8.35,7.865,8.32,45500.0],["2019-06-18",8.32,8.34,8.13,8.29,33900.0],["2019-06-19",8.32,8.697,8.3,8.63,43100.0],["2019-06-20",8.7,9.55,8.63,9.35,92400.0],["2019-06-21",9.49,9.99,8.715,9.99,191500.0],["2019-06-24",9.94,9.94,9.31,9.73,45200.0],["2019-06-25",9.73,9.75,9.3,9.32,60200.0],["2019-06-26",9.34,9.5,9.07,9.5,23100.0],["2019-06-27",9.52,10.16,9.3,9.85,96300.0],["2019-06-28",9.85,10.19,9.75,9.89,46600.0],["2019-07-01",10.0,10.65,9.9,10.5,74500.0],["2019-07-02",10.55,11.36,10.465,11.2,170800.0],["2019-07-03",11.45,11.75,10.6,11.75,81400.0],["2019-07-05",11.75,12.25,11.745,12.16,182300.0],["2019-07-08",12.16,12.76,12.0,12.21,128300.0],["2019-07-09",12.5,13.44,12.22,13.34,222100.0],["2019-07-10",13.5,14.45,12.8,13.13,480200.0],["2019-07-11",12.9,12.99,10.76,11.0,297300.0],["2019-07-12",11.11,12.74,11.096,12.12,159400.0],["2019-07-15",12.17,12.719,11.662,12.19,106100.0],["2019-07-16",12.27,12.42,11.74,12.36,88200.0],["2019-07-17",12.25,12.5,12.07,12.07,64500.0],["2019-07-18",12.28,12.28,11.76,12.09,68500.0],["2019-07-19",11.98,12.11,11.55,11.64,59800.0],["2019-07-22",11.64,12.49,11.52,12.22,115200.0],["2019-07-23",12.31,12.5,11.78,12.0,27900.0],["2019-07-24",11.98,12.36,11.81,12.26,26400.0],["2019-07-25",12.26,12.34,12.01,12.2,41100.0],["2019-07-26",12.05,12.75,12.01,12.63,70600.0],["2019-07-29",12.74,13.25,12.74,12.94,57800.0],["2019-07-30",12.79,13.38,12.45,12.88,63600.0],["2019-07-31",13.0,13.19,13.0,13.0,79200.0],["2019-08-01",13.08,13.36,12.52,12.86,54200.0],["2019-08-02",13.02,13.74,12.95,13.74,103000.0],["2019-08-05",13.5,13.67,13.0,13.66,106500.0],["2019-08-06",13.56,13.73,12.72,13.0,68200.0],["2019-08-07",13.0,13.6,12.75,12.83,42600.0],["2019-08-08",12.77,13.33,12.69,13.19,41100.0],["2019-08-09",13.19,13.36,12.68,12.9,51200.0],["2019-08-12",12.96,13.1,12.74,13.06,63300.0],["2019-08-13",13.05,13.25,12.81,12.99,44100.0],["2019-08-14",13.1,13.25,12.67,13.1,105700.0],["2019-08-15",13.0,13.45,12.92,13.0,53700.0],["2019-08-16",13.01,13.335,13.01,13.26,26300.0],["2019-08-19",13.4,13.73,13.27,13.73,55200.0],["2019-08-20",13.75,14.35,13.51,14.1,184000.0],["2019-08-21",14.25,14.25,13.75,14.0,40200.0],["2019-08-22",14.0,14.0,13.6,13.69,38700.0],["2019-08-23",13.74,13.97,13.373,13.6,54000.0],["2019-08-26",13.62,13.7,13.01,13.4,83100.0],["2019-08-27",13.46,13.74,12.67,12.92,86100.0],["2019-08-28",12.8,14.1,12.649,14.0,196500.0],["2019-08-29",14.1,14.7,13.81,14.01,146600.0],["2019-08-30",14.0,14.45,13.81,14.15,59000.0],["2019-09-03",14.11,14.45,13.78,14.45,51300.0],["2019-09-04",14.45,15.25,14.23,14.99,132700.0],["2019-09-05",15.0,15.71,14.386,15.16,75700.0],["2019-09-06",15.1,15.25,14.0,14.09,44000.0],["2019-09-09",14.19,14.57,14.08,14.57,48400.0],["2019-09-10",14.8,15.21,14.695,15.18,101600.0],["2019-09-11",15.13,15.2,14.57,15.08,45300.0],["2019-09-12",15.21,15.489,15.0,15.29,44700.0],["2019-09-13",15.37,15.5,15.0,15.45,43900.0],["2019-09-16",15.46,16.23,15.098,16.15,108300.0],["2019-09-17",16.4,17.17,16.4,17.08,130700.0],["2019-09-18",17.1,17.3,16.52,16.67,91700.0],["2019-09-19",16.69,17.358,16.69,17.14,89800.0],["2019-09-20",17.15,17.69,17.0,17.26,127800.0],["2019-09-23",17.09,18.0,16.87,17.98,135500.0],["2019-09-24",18.0,18.65,17.26,17.5,150300.0],["2019-09-25",17.36,17.36,13.9,14.75,471200.0],["2019-09-26",14.93,15.79,14.06,14.18,167800.0],["2019-09-27",14.35,14.36,12.21,12.76,529700.0],["2019-09-30",12.87,13.45,12.521,12.82,259500.0],["2019-10-01",12.74,13.43,12.566,13.39,124600.0],["2019-10-02",13.22,13.995,12.73,13.23,242000.0],["2019-10-03",13.08,13.83,12.58,12.72,139900.0],["2019-10-04",12.71,13.95,12.01,12.29,243300.0],["2019-10-07",12.73,12.92,12.08,12.29,110900.0],["2019-10-08",12.22,12.85,12.16,12.78,97000.0],["2019-10-09",13.27,13.27,10.13,10.3,609400.0],["2019-10-10",10.61,10.9,10.12,10.39,199900.0],["2019-10-11",10.28,10.771,9.66,10.26,171200.0],["2019-10-14",10.43,10.98,10.38,10.66,85500.0],["2019-10-15",10.64,10.75,10.34,10.46,88100.0],["2019-10-16",10.43,11.26,10.363,10.83,84900.0],["2019-10-17",10.99,11.47,10.89,11.06,119700.0],["2019-10-18",11.07,11.645,10.77,10.9,83600.0],["2019-10-21",10.94,11.35,10.84,11.25,42500.0],["2019-10-22",11.25,11.709,10.51,10.91,83300.0],["2019-10-23",10.96,11.55,10.96,11.29,43100.0],["2019-10-24",11.28,11.972,11.28,11.48,122400.0],["2019-10-25",11.56,11.739,10.7,10.94,97500.0],["2019-10-28",11.02,11.334,10.7,10.84,69500.0],["2019-10-29",10.85,11.15,10.67,10.93,52600.0],["2019-10-30",10.92,11.049,10.45,10.72,79600.0],["2019-10-31",10.72,10.72,9.95,9.95,127600.0],["2019-11-01",9.93,10.54,9.93,10.29,39000.0],["2019-11-04",10.32,10.612,9.78,9.84,74400.0],["2019-11-05",9.78,9.825,9.31,9.36,112500.0],["2019-11-06",9.37,9.845,9.04,9.82,64300.0],["2019-11-07",9.79,9.79,9.25,9.63,42900.0],["2019-11-08",9.63,10.1,9.22,10.07,35800.0],["2019-11-11",10.52,10.52,9.99,10.15,24800.0],["2019-11-12",10.23,10.251,9.81,10.15,63300.0],["2019-11-13",10.11,10.13,9.8,10.04,15500.0],["2019-11-14",10.09,10.21,9.82,10.21,28400.0],["2019-11-15",10.23,10.442,9.97,10.42,68400.0],["2019-11-18",10.18,10.6,10.15,10.58,62500.0],["2019-11-19",10.51,10.94,10.44,10.53,35700.0],["2019-11-20",10.5,10.825,10.41,10.41,43600.0],["2019-11-21",10.44,10.68,10.01,10.49,35900.0],["2019-11-22",10.59,10.95,10.18,10.8,58000.0],["2019-11-25",10.7,11.01,10.35,10.35,37600.0],["2019-11-26",10.36,10.75,10.04,10.06,39900.0],["2019-11-27",10.15,10.38,9.99,10.17,25600.0],["2019-11-29",10.24,10.377,10.01,10.19,9000.0],["2019-12-02",10.25,10.55,9.91,10.16,21300.0],["2019-12-03",10.14,10.15,9.8,10.03,16300.0],["2019-12-04",9.96,10.11,9.8,9.81,24000.0],["2019-12-05",9.83,10.52,9.81,10.45,28400.0],["2019-12-06",10.37,11.08,10.07,10.43,73400.0],["2019-12-09",10.2,10.3,10.0,10.0,121900.0],["2019-12-10",10.04,10.9,10.04,10.65,71400.0],["2019-12-11",10.65,10.92,10.31,10.86,77200.0],["2019-12-12",10.7,11.45,10.66,11.3,42300.0],["2019-12-13",11.28,11.49,11.0,11.22,28900.0],["2019-12-16",11.43,12.42,11.17,11.72,161300.0],["2019-12-17",11.91,11.91,11.03,11.12,59200.0],["2019-12-18",11.2,11.52,11.07,11.37,48400.0],["2019-12-19",11.37,11.53,11.08,11.43,44600.0],["2019-12-20",11.34,11.738,11.14,11.56,53600.0],["2019-12-23",11.65,11.72,11.07,11.18,28400.0],["2019-12-24",11.05,11.6,10.99,10.99,23500.0],["2019-12-26",10.85,11.02,10.52,10.65,20200.0],["2019-12-27",10.62,11.384,10.3,10.3,36900.0],["2019-12-30",10.39,10.963,9.95,10.05,66800.0],["2019-12-31",10.12,10.57,9.895,9.9,107500.0],["2020-01-02",10.08,10.39,10.0,10.2,135800.0],["2020-01-03",10.26,10.6,10.02,10.16,43800.0],["2020-01-06",10.06,10.71,10.06,10.6,54400.0],["2020-01-07",10.5,11.08,10.5,11.0,89300.0],["2020-01-08",10.99,11.39,10.742,10.76,72000.0],["2020-01-09",10.8,11.239,10.26,10.61,79400.0],["2020-01-10",10.21,10.315,9.82,9.93,132700.0],["2020-01-13",9.97,10.47,9.97,10.27,53000.0],["2020-01-14",10.3,10.46,10.21,10.23,45600.0],["2020-01-15",10.2,10.415,9.945,9.96,52100.0],["2020-01-16",9.96,10.4,9.9,9.91,34300.0],["2020-01-17",9.98,10.19,9.9,10.19,38000.0],["2020-01-21",10.13,10.39,10.0,10.17,46600.0],["2020-01-22",10.23,10.3,9.93,10.12,37400.0],["2020-01-23",10.03,10.12,9.63,9.67,76600.0],["2020-01-24",9.78,10.21,9.75,10.21,33000.0],["2020-01-27",10.0,10.22,9.92,10.01,33900.0],["2020-01-28",10.07,10.2,10.0,10.17,11500.0],["2020-01-29",10.05,10.243,9.95,10.14,28100.0],["2020-01-30",10.12,10.15,9.9,10.0,14800.0],["2020-01-31",10.01,10.08,9.84,10.06,17700.0],["2020-02-03",10.05,10.45,10.05,10.2,16500.0],["2020-02-04",10.48,10.7,10.252,10.7,32300.0],["2020-02-05",10.81,10.81,10.03,10.22,74700.0],["2020-02-06",10.21,10.66,9.955,10.07,103300.0],["2020-02-07",10.06,10.069,9.85,9.96,37400.0],["2020-02-10",10.05,10.1,9.91,10.1,30800.0],["2020-02-11",10.18,10.38,10.05,10.38,23600.0],["2020-02-12",10.39,10.52,10.281,10.41,21700.0],["2020-02-13",10.45,10.5,10.17,10.5,24700.0],["2020-02-14",10.5,10.6,10.13,10.38,82900.0],["2020-02-18",10.44,10.68,10.0,10.13,76300.0],["2020-02-19",10.05,10.2,9.96,10.01,167000.0],["2020-02-20",10.15,11.99,10.01,11.41,174900.0],["2020-02-21",11.41,11.75,10.34,10.37,81600.0],["2020-02-24",10.06,10.42,9.96,10.29,54000.0],["2020-02-25",10.22,10.261,9.9,10.08,51400.0],["2020-02-26",10.02,10.19,9.94,10.18,26400.0],["2020-02-27",10.05,10.128,9.5,9.5,91200.0],["2020-02-28",9.5,9.5,8.664,8.78,117600.0],["2020-03-02",8.98,9.39,8.98,9.26,34400.0],["2020-03-03",9.4,9.4,8.602,8.88,46900.0],["2020-03-04",9.08,9.49,9.055,9.47,48900.0],["2020-03-05",9.24,9.56,9.19,9.31,24700.0],["2020-03-06",9.3,9.31,9.09,9.1,35200.0],["2020-03-09",8.9,9.02,8.6,8.658,41200.0],["2020-03-10",9.03,9.187,7.6,8.75,235500.0],["2020-03-11",8.63,8.63,7.77,8.54,49200.0],["2020-03-12",8.11,8.295,7.28,7.35,85800.0],["2020-03-13",8.0,8.28,6.5,7.55,194400.0],["2020-03-16",7.0,7.0,6.12,6.82,107600.0],["2020-03-17",6.85,7.01,6.5,6.85,60900.0],["2020-03-18",6.75,6.937,6.4,6.78,79700.0],["2020-03-19",6.7,7.2,6.25,7.0,52900.0],["2020-03-20",7.24,7.24,6.535,6.88,37200.0],["2020-03-23",6.75,6.765,6.43,6.43,123800.0],["2020-03-24",6.45,6.647,6.05,6.26,76800.0],["2020-03-25",6.33,7.1,6.2,6.74,76800.0],["2020-03-26",6.97,7.13,6.77,7.1,55700.0],["2020-03-27",7.11,7.468,6.72,7.14,68000.0],["2020-03-30",7.16,7.41,6.8,7.16,139400.0],["2020-03-31",7.19,8.07,7.16,7.29,69000.0],["2020-04-01",7.12,7.38,7.12,7.25,21500.0],["2020-04-02",7.24,7.385,6.35,6.87,49200.0],["2020-04-03",6.8,6.915,6.6,6.87,15900.0],["2020-04-06",7.0,7.31,6.95,7.14,30000.0],["2020-04-07",7.47,7.47,7.0,7.19,18400.0],["2020-04-08",7.19,7.53,6.844,7.13,49900.0],["2020-04-09",7.16,7.5,6.81,7.5,53700.0],["2020-04-13",7.54,8.4,7.49,7.72,60900.0],["2020-04-14",7.81,8.44,7.78,8.05,35100.0],["2020-04-15",8.03,8.118,7.56,7.69,22000.0],["2020-04-16",7.69,7.98,7.1,7.38,29700.0],["2020-04-17",7.71,7.737,7.15,7.2,34800.0],["2020-04-20",7.19,7.6,7.19,7.5,28500.0],["2020-04-21",7.48,7.63,7.01,7.28,27000.0],["2020-04-22",7.3,7.415,7.02,7.25,24100.0],["2020-04-23",7.21,7.45,7.15,7.2,40400.0],["2020-04-24",7.16,7.49,7.03,7.11,9700.0],["2020-04-27",7.1,7.86,7.1,7.82,39800.0],["2020-04-28",7.85,8.0,7.61,7.92,37100.0],["2020-04-29",7.95,8.3,7.662,7.72,92400.0],["2020-04-30",8.0,8.02,7.67,7.74,80400.0],["2020-05-01",7.51,7.78,7.51,7.63,38200.0],["2020-05-04",7.63,8.16,7.38,8.16,40200.0],["2020-05-05",8.27,8.69,8.099,8.57,53400.0],["2020-05-06",8.6,8.691,8.51,8.62,19900.0],["2020-05-07",8.892,9.1,8.686,9.1,31700.0],["2020-05-08",9.31,10.0,9.01,9.55,161100.0],["2020-05-11",9.65,9.65,8.9,9.33,61200.0],["2020-05-12",9.507,9.507,9.15,9.32,28300.0],["2020-05-13",9.4,9.51,8.75,9.14,60000.0],["2020-05-14",9.0,9.0,8.37,8.61,47900.0],["2020-05-15",8.51,9.22,8.399,8.51,92800.0],["2020-05-18",8.65,8.95,8.52,8.93,23000.0],["2020-05-19",8.97,9.26,8.882,9.09,11700.0],["2020-05-20",9.35,9.48,9.014,9.44,17600.0],["2020-05-21",9.4,9.56,9.2,9.41,23000.0],["2020-05-22",9.42,9.42,9.0,9.2,19800.0],["2020-05-26",9.52,9.716,8.52,8.52,40400.0],["2020-05-27",8.77,9.212,8.71,9.0,28400.0],["2020-05-28",9.0,9.25,8.981,9.11,33100.0],["2020-05-29",9.03,9.2,8.55,8.58,26800.0],["2020-06-01",8.72,9.15,8.7,8.97,45500.0],["2020-06-02",9.1,9.45,8.86,8.86,29800.0],["2020-06-03",9.05,9.45,9.03,9.3,42700.0],["2020-06-04",9.29,9.3,9.06,9.27,28400.0],["2020-06-05",9.337,9.48,9.11,9.2,27400.0],["2020-06-08",9.23,9.4,9.22,9.22,41600.0],["2020-06-09",9.35,10.39,9.3,10.27,143600.0],["2020-06-10",10.22,11.015,9.75,10.18,53300.0],["2020-06-11",10.09,10.09,9.66,9.98,35600.0],["2020-06-12",10.0,10.35,9.591,9.99,68800.0],["2020-06-15",9.91,10.35,9.85,9.99,40900.0],["2020-06-16",10.15,10.33,9.76,9.88,39000.0],["2020-06-17",10.06,10.25,9.739,9.85,22500.0],["2020-06-18",9.83,9.84,9.19,9.19,39600.0],["2020-06-19",9.28,9.3,9.0,9.07,75500.0],["2020-06-22",9.19,9.327,9.07,9.18,44100.0],["2020-06-23",9.3,9.81,9.09,9.64,30200.0],["2020-06-24",9.44,9.53,9.24,9.24,23200.0],["2020-06-25",9.23,9.285,8.92,9.125,35700.0],["2020-06-26",9.04,9.68,8.86,9.24,22600.0],["2020-06-29",9.15,9.49,8.987,9.2,34300.0],["2020-06-30",9.29,9.7,9.0,9.0,44200.0],["2020-07-01",9.17,9.32,9.0,9.05,12000.0],["2020-07-02",9.24,9.28,8.94,9.04,30400.0],["2020-07-06",9.04,9.11,8.87,9.04,40800.0],["2020-07-07",9.08,9.6,8.87,9.5,65600.0],["2020-07-08",9.7,9.7,8.8,9.04,40100.0],["2020-07-09",9.28,9.504,8.82,8.84,42600.0],["2020-07-10",9.0,9.292,8.82,9.27,26000.0],["2020-07-13",9.27,9.31,8.91,9.29,39800.0],["2020-07-14",9.11,9.3,9.0,9.3,22700.0],["2020-07-15",9.22,9.297,9.01,9.15,38000.0],["2020-07-16",9.016,9.14,8.95,8.995,23200.0],["2020-07-17",8.97,9.15,8.87,9.15,42500.0],["2020-07-20",9.02,9.22,9.02,9.22,32900.0],["2020-07-21",9.21,9.464,9.05,9.39,30500.0],["2020-07-22",9.39,9.5,9.33,9.5,46800.0],["2020-07-23",9.4,9.716,9.4,9.62,30200.0],["2020-07-24",9.67,9.75,9.51,9.54,11200.0],["2020-07-27",9.53,9.71,9.5,9.71,33300.0],["2020-07-28",9.61,10.48,9.6,10.02,91600.0],["2020-07-29",10.15,10.469,10.0,10.42,33000.0],["2020-07-30",10.43,10.5,9.88,10.01,76600.0],["2020-07-31",10.04,10.37,10.0,10.29,115000.0],["2020-08-03",10.32,10.35,10.12,10.27,63100.0],["2020-08-04",10.17,10.68,10.08,10.27,55400.0],["2020-08-05",10.29,10.31,10.08,10.15,30700.0],["2020-08-06",10.21,10.25,10.11,10.2,40300.0],["2020-08-07",10.2,10.29,10.14,10.29,36000.0],["2020-08-10",10.3,10.37,10.03,10.37,47700.0],["2020-08-11",10.37,10.532,10.24,10.4,64200.0],["2020-08-12",10.44,10.65,10.355,10.445,52100.0],["2020-08-13",10.38,10.68,10.329,10.63,40500.0],["2020-08-14",10.6,10.657,10.46,10.54,29700.0],["2020-08-17",10.62,10.705,10.53,10.6,62600.0],["2020-08-18",10.6,10.66,10.5,10.55,69700.0],["2020-08-19",10.51,10.51,10.34,10.4,37700.0],["2020-08-20",10.4,10.46,10.26,10.33,88300.0],["2020-08-21",10.288,10.39,10.23,10.35,29400.0],["2020-08-24",10.37,10.42,10.21,10.25,67600.0],["2020-08-25",10.3,10.39,10.22,10.38,55000.0],["2020-08-26",10.31,10.61,10.296,10.47,64200.0],["2020-08-27",10.43,11.0,10.34,10.63,98000.0],["2020-08-28",10.65,10.96,10.65,10.82,33800.0],["2020-08-31",10.89,11.29,10.821,11.02,227200.0],["2020-09-01",11.0,11.46,10.81,10.99,87500.0],["2020-09-02",10.95,11.396,10.808,10.97,50800.0],["2020-09-03",10.91,11.3,10.91,10.97,50000.0],["2020-09-04",11.07,11.25,10.838,10.93,65600.0],["2020-09-08",10.93,11.57,10.89,11.57,47300.0],["2020-09-09",11.69,12.63,11.62,12.46,85100.0],["2020-09-10",12.69,13.54,12.57,12.98,344000.0],["2020-09-11",12.95,13.21,12.45,12.73,93300.0],["2020-09-14",12.81,13.54,12.505,13.32,92700.0],["2020-09-15",13.01,13.62,13.0,13.53,132500.0],["2020-09-16",13.61,13.96,13.61,13.77,82700.0],["2020-09-17",13.8,13.8,13.53,13.61,49200.0],["2020-09-18",13.47,13.75,13.0,13.0,251100.0],["2020-09-21",12.73,13.15,12.06,12.81,163100.0],["2020-09-22",12.8,12.98,12.74,12.81,116400.0],["2020-09-23",12.7,13.0,12.57,12.64,130800.0],["2020-09-24",12.61,12.69,12.12,12.15,172900.0],["2020-09-25",12.2,12.5,12.17,12.35,109500.0],["2020-09-28",12.41,13.177,12.338,12.7,66400.0],["2020-09-29",12.67,12.96,12.42,12.85,41100.0],["2020-09-30",12.86,13.69,12.73,13.66,108400.0],["2020-10-01",13.74,13.78,13.48,13.52,81200.0],["2020-10-02",13.35,13.877,13.28,13.28,37200.0],["2020-10-05",13.41,13.895,13.33,13.37,49400.0],["2020-10-06",13.43,13.55,13.04,13.04,45000.0],["2020-10-07",13.04,13.797,13.04,13.49,107700.0],["2020-10-08",13.07,13.42,12.32,12.4,112600.0],["2020-10-09",12.37,12.69,12.035,12.25,90800.0],["2020-10-12",12.35,12.7,11.56,11.61,90900.0],["2020-10-13",7.75,8.69,7.11,7.83,5762400.0],["2020-10-14",7.53,7.79,6.77,7.55,3684800.0],["2020-10-15",7.4,7.78,7.25,7.63,1230800.0],["2020-10-16",7.63,8.1,7.24,7.845,1799500.0],["2020-10-19",7.5,7.52,6.86,6.92,1184600.0],["2020-10-20",6.95,7.07,6.37,6.78,1023100.0],["2020-10-21",6.7,6.8,6.35,6.45,497300.0],["2020-10-22",6.49,6.68,6.27,6.46,360900.0],["2020-10-23",6.52,7.33,6.47,7.25,920800.0],["2020-10-26",7.28,7.33,6.55,6.79,434700.0],["2020-10-27",6.85,6.94,6.52,6.72,286900.0],["2020-10-28",6.61,6.64,6.19,6.19,453600.0],["2020-10-29",6.13,6.15,5.7,5.85,533700.0],["2020-10-30",5.76,6.28,5.76,6.04,324400.0],["2020-11-02",6.13,6.53,6.06,6.25,306100.0],["2020-11-03",6.35,6.72,6.35,6.69,308700.0],["2020-11-04",6.46,6.85,5.83,6.08,743900.0],["2020-11-05",6.12,6.51,6.11,6.48,223000.0],["2020-11-06",6.43,6.56,6.28,6.37,142800.0],["2020-11-09",6.39,6.71,6.39,6.56,220300.0],["2020-11-10",6.55,6.6,6.32,6.52,189100.0],["2020-11-11",6.52,6.97,6.5,6.83,202900.0],["2020-11-12",6.83,6.95,6.56,6.77,136100.0],["2020-11-13",6.87,7.1,6.76,6.76,123600.0],["2020-11-16",6.85,6.96,6.62,6.75,99900.0],["2020-11-17",6.74,7.15,6.7,7.06,182000.0],["2020-11-18",7.14,7.43,7.06,7.14,223900.0],["2020-11-19",7.19,7.56,7.11,7.56,410600.0],["2020-11-20",7.46,8.1,7.451,7.87,413400.0],["2020-11-23",7.93,8.16,7.73,8.0,297200.0],["2020-11-24",8.18,8.59,7.9,8.45,380400.0],["2020-11-25",8.47,8.82,8.25,8.61,162900.0],["2020-11-27",8.55,8.67,8.16,8.22,174900.0],["2020-11-30",8.33,8.44,8.0,8.36,172500.0],["2020-12-01",8.4,8.55,8.27,8.5,146200.0],["2020-12-02",8.44,8.44,8.01,8.18,122900.0],["2020-12-03",8.25,8.54,8.11,8.51,151600.0],["2020-12-04",8.56,9.35,8.55,9.3,190700.0],["2020-12-07",9.27,9.81,9.12,9.75,217100.0],["2020-12-08",9.72,9.96,9.68,9.77,156000.0],["2020-12-09",9.84,9.9,9.45,9.78,137400.0],["2020-12-10",9.75,10.25,9.7,9.79,182400.0],["2020-12-11",9.8,10.18,9.67,10.14,182600.0],["2020-12-14",10.24,10.93,9.163,9.32,359800.0],["2020-12-15",9.33,9.58,7.09,7.24,1342800.0],["2020-12-16",7.3,8.56,7.25,7.27,1550700.0],["2020-12-17",7.27,7.69,6.87,7.52,461000.0],["2020-12-18",7.57,7.954,7.33,7.53,335400.0],["2020-12-21",7.55,8.09,7.54,7.93,363000.0],["2020-12-22",8.13,8.45,7.94,8.44,390100.0],["2020-12-23",8.34,8.84,8.34,8.44,305900.0],["2020-12-24",8.45,8.5,8.06,8.28,94000.0],["2020-12-28",8.3,8.3,7.84,7.95,159500.0],["2020-12-29",8.07,8.07,7.63,7.845,226100.0],["2020-12-30",7.8,8.29,7.8,8.16,132100.0],["2020-12-31",8.1,8.34,7.96,8.3,137700.0],["2021-01-04",8.42,8.57,8.223,8.57,261900.0],["2021-01-05",8.56,9.44,8.359,8.86,450200.0],["2021-01-06",9.15,9.29,8.92,9.21,158700.0],["2021-01-07",9.355,9.92,9.29,9.9,219000.0],["2021-01-08",10.0,10.48,9.35,9.47,219800.0],["2021-01-11",9.26,9.44,9.05,9.17,102800.0],["2021-01-12",9.27,9.602,9.16,9.54,100100.0],["2021-01-13",9.61,9.75,9.015,9.15,175800.0],["2021-01-14",9.23,9.245,8.56,8.68,260600.0],["2021-01-15",8.8,9.2,8.42,9.1,177300.0],["2021-01-19",9.2,9.85,9.085,9.75,210300.0],["2021-01-20",9.76,9.91,9.501,9.57,218900.0],["2021-01-21",9.49,10.22,9.399,10.09,204200.0],["2021-01-22",9.46,9.67,9.07,9.31,276800.0],["2021-01-25",9.41,10.23,9.16,9.92,286900.0],["2021-01-26",9.87,10.46,9.768,10.38,193200.0],["2021-01-27",10.45,13.57,10.31,11.99,1242700.0],["2021-01-28",12.2,12.455,11.12,11.3,344500.0],["2021-01-29",11.47,11.53,10.4,10.48,216200.0],["2021-02-01",10.69,10.9,10.05,10.32,188200.0],["2021-02-02",10.63,10.925,10.25,10.53,225200.0],["2021-02-03",10.64,10.839,10.52,10.64,114400.0],["2021-02-04",10.69,10.88,10.3,10.84,84200.0],["2021-02-05",10.99,11.4,10.67,11.33,107900.0],["2021-02-08",11.54,12.24,11.54,11.93,154700.0],["2021-02-09",11.9,12.38,11.8,12.27,253000.0],["2021-02-10",12.44,12.44,11.48,11.48,97000.0],["2021-02-11",11.5,12.0,11.24,11.87,139500.0],["2021-02-12",11.87,11.982,11.31,11.66,85000.0],["2021-02-16",11.97,12.297,11.6,11.73,267600.0],["2021-02-17",11.77,11.77,10.293,10.43,250300.0],["2021-02-18",10.4,10.534,10.14,10.44,134100.0],["2021-02-19",10.54,11.35,10.54,11.19,136100.0],["2021-02-22",11.22,11.299,10.7,10.7,60400.0],["2021-02-23",10.49,10.49,9.57,10.15,216500.0],["2021-02-24",10.0,10.44,9.99,10.1,89800.0],["2021-02-25",10.06,10.18,9.05,9.23,229800.0],["2021-02-26",9.49,9.97,8.47,8.61,270500.0],["2021-03-01",9.04,9.55,8.98,9.37,156200.0],["2021-03-02",9.57,9.61,9.1,9.48,102600.0],["2021-03-03",9.37,9.64,9.06,9.06,137400.0],["2021-03-04",8.87,9.13,8.062,8.32,277500.0],["2021-03-05",8.32,8.553,7.55,8.44,222600.0],["2021-03-08",8.5,8.6,7.86,7.96,131600.0],["2021-03-09",8.375,8.68,8.01,8.62,209400.0],["2021-03-10",8.91,9.04,8.51,8.76,154400.0],["2021-03-11",8.82,8.86,8.511,8.67,91000.0],["2021-03-12",8.54,8.57,8.25,8.52,144200.0],["2021-03-15",8.67,8.97,8.4,8.79,83900.0],["2021-03-16",8.89,8.89,8.25,8.48,124400.0],["2021-03-17",8.38,8.38,7.95,8.12,137300.0],["2021-03-18",8.15,8.32,7.86,7.93,103600.0],["2021-03-19",7.95,8.56,7.913,8.31,201900.0],["2021-03-22",8.49,8.49,7.83,8.03,158200.0],["2021-03-23",8.02,8.18,7.92,8.09,201300.0],["2021-03-24",8.14,8.25,7.92,7.97,171100.0],["2021-03-25",7.835,8.19,7.6,8.17,168900.0],["2021-03-26",8.3,8.38,7.86,8.03,285200.0],["2021-03-29",8.0,8.32,7.886,7.92,269700.0],["2021-03-30",8.125,8.125,7.49,7.72,490000.0],["2021-03-31",7.8,8.18,7.749,8.01,237900.0],["2021-04-01",8.19,8.89,8.05,8.86,159200.0],["2021-04-05",8.75,8.84,8.34,8.42,71300.0],["2021-04-06",8.45,8.615,8.32,8.51,48400.0],["2021-04-07",8.46,8.515,8.17,8.3,47600.0],["2021-04-08",8.09,8.41,8.09,8.36,102700.0],["2021-04-09",8.31,8.425,8.14,8.35,119200.0],["2021-04-12",8.38,8.51,8.21,8.32,92200.0],["2021-04-13",8.36,8.64,8.17,8.59,85500.0],["2021-04-14",8.59,8.9,8.56,8.77,83900.0],["2021-04-15",8.77,8.77,8.35,8.5,53100.0],["2021-04-16",8.57,8.57,8.04,8.22,96100.0],["2021-04-19",8.25,8.33,8.035,8.17,151700.0],["2021-04-20",8.16,8.27,7.99,8.05,226600.0],["2021-04-21",8.04,8.43,8.01,8.21,133900.0],["2021-04-22",8.26,8.47,8.12,8.2,119200.0],["2021-04-23",8.24,8.38,8.1,8.31,73000.0],["2021-04-26",8.29,8.63,8.21,8.43,104000.0],["2021-04-27",8.48,8.7,8.21,8.63,137700.0],["2021-04-28",8.55,8.61,8.421,8.51,28300.0],["2021-04-29",8.415,8.6,8.1,8.45,89000.0],["2021-04-30",8.44,8.84,8.26,8.62,90400.0],["2021-05-03",8.8,8.8,8.33,8.54,66500.0],["2021-05-04",8.47,8.47,7.91,8.21,154200.0],["2021-05-05",8.35,8.35,8.0,8.15,87500.0],["2021-05-06",8.14,8.42,8.0,8.19,111200.0],["2021-05-07",8.2,8.65,8.2,8.53,58500.0],["2021-05-10",8.46,8.556,8.02,8.11,147300.0],["2021-05-11",8.13,8.38,7.97,8.27,104400.0],["2021-05-12",8.11,8.17,7.91,7.96,73700.0],["2021-05-13",7.99,8.22,7.6,7.71,152100.0],["2021-05-14",7.92,8.04,7.7,7.75,50200.0],["2021-05-17",7.89,7.896,7.5,7.81,113700.0],["2021-05-18",7.84,8.42,7.66,8.42,112300.0],["2021-05-19",8.4,8.5,8.033,8.1,100900.0],["2021-05-20",8.1,8.6,8.1,8.56,49700.0],["2021-05-21",8.63,9.305,8.57,8.75,217100.0],["2021-05-24",8.78,8.95,8.47,8.48,67800.0],["2021-05-25",8.53,8.645,8.36,8.42,42000.0],["2021-05-26",8.48,8.85,8.44,8.76,45700.0],["2021-05-27",8.72,9.49,8.72,9.43,137500.0],["2021-05-28",9.51,9.84,9.13,9.23,144200.0],["2021-06-01",9.17,9.81,8.91,9.28,238200.0],["2021-06-02",9.34,9.55,9.09,9.51,124600.0],["2021-06-03",9.45,9.97,9.34,9.87,98400.0],["2021-06-04",10.0,12.16,9.98,11.63,1109600.0],["2021-06-07",11.6,12.99,11.6,12.86,751000.0],["2021-06-08",12.69,13.25,12.51,13.14,591600.0],["2021-06-09",13.24,14.183,13.14,13.57,593500.0],["2021-06-10",13.64,14.3,13.25,13.75,259000.0],["2021-06-11",14.19,14.21,10.82,11.2,425400.0],["2021-06-14",11.64,11.9,10.35,10.63,337800.0],["2021-06-15",10.75,10.87,9.65,10.22,646900.0],["2021-06-16",10.41,12.4,10.21,11.61,817200.0],["2021-06-17",11.37,12.0,11.3,11.89,171100.0],["2021-06-18",11.9,12.99,11.7,12.99,382900.0],["2021-06-21",12.98,12.98,12.31,12.57,147900.0],["2021-06-22",12.56,13.38,12.448,13.19,171300.0],["2021-06-23",13.8,18.2,13.75,15.9,8837100.0],["2021-06-24",15.8,16.21,14.38,14.85,997000.0],["2021-06-25",14.66,14.89,13.03,13.07,688900.0],["2021-06-28",13.07,13.49,12.63,13.05,252200.0],["2021-06-29",13.28,13.93,12.335,12.5,361500.0],["2021-06-30",12.35,12.495,11.7,12.33,254200.0],["2021-07-01",12.27,12.27,11.65,11.95,171000.0],["2021-07-02",12.15,12.62,11.71,12.43,247900.0],["2021-07-06",12.2,12.34,11.77,12.27,72500.0],["2021-07-07",12.38,12.515,11.92,12.0,84100.0],["2021-07-08",11.81,12.37,11.51,12.17,153500.0],["2021-07-09",12.38,12.48,11.81,11.95,96700.0],["2021-07-12",11.92,11.98,11.365,11.86,113300.0],["2021-07-13",11.83,12.38,11.79,11.89,90200.0],["2021-07-14",11.89,11.9,10.898,11.24,230300.0],["2021-07-15",11.26,11.545,10.81,11.0,112100.0],["2021-07-16",11.17,11.17,10.3,10.31,152700.0],["2021-07-19",10.28,10.92,10.02,10.68,125900.0],["2021-07-20",10.87,10.87,10.45,10.66,106600.0],["2021-07-21",10.7,11.13,10.7,11.08,74300.0],["2021-07-22",11.09,11.2,10.81,11.02,37500.0],["2021-07-23",10.92,10.92,10.4,10.71,115800.0],["2021-07-26",10.82,11.11,10.62,10.75,55500.0],["2021-07-27",10.58,10.64,10.14,10.44,105900.0],["2021-07-28",10.48,10.89,10.42,10.77,53400.0],["2021-07-29",10.82,11.07,10.598,10.89,84700.0],["2021-07-30",10.76,11.07,10.32,10.48,29400.0],["2021-08-02",10.51,10.61,10.26,10.45,67700.0],["2021-08-03",10.49,10.58,10.09,10.52,64400.0],["2021-08-04",10.42,10.6,10.2,10.46,63200.0],["2021-08-05",10.35,10.55,10.25,10.3,51100.0],["2021-08-06",10.3,10.49,10.2,10.28,33500.0],["2021-08-09",10.27,10.5,10.14,10.43,74600.0],["2021-08-10",10.5,10.55,10.26,10.39,49800.0],["2021-08-11",10.4,10.53,10.08,10.4,59600.0],["2021-08-12",10.29,10.34,10.01,10.12,49700.0],["2021-08-13",10.02,10.07,9.16,9.22,151000.0],["2021-08-16",9.07,9.38,8.85,9.08,73200.0],["2021-08-17",9.0,9.1,8.7,8.99,97700.0],["2021-08-18",8.99,9.39,8.79,9.15,65800.0],["2021-08-19",9.07,9.11,8.652,8.95,66300.0],["2021-08-20",8.92,9.28,8.92,9.18,58800.0],["2021-08-23",9.41,9.611,8.968,9.59,117100.0],["2021-08-24",9.62,9.65,8.899,9.0,220300.0],["2021-08-25",9.04,9.315,8.8,9.13,63600.0],["2021-08-26",9.1,9.58,8.8,9.04,133200.0],["2021-08-27",8.85,9.395,8.85,9.11,115200.0],["2021-08-30",9.18,9.32,8.92,8.99,65400.0],["2021-08-31",8.99,9.16,8.87,9.07,62600.0],["2021-09-01",9.07,9.76,8.85,9.49,226800.0],["2021-09-02",9.41,10.6,9.243,10.39,175800.0],["2021-09-03",10.37,10.53,10.03,10.4,110400.0],["2021-09-07",10.38,10.82,10.21,10.52,105900.0],["2021-09-08",10.62,10.72,9.94,10.47,107500.0],["2021-09-09",10.44,10.85,10.02,10.82,119800.0],["2021-09-10",10.97,11.49,10.52,10.71,186300.0],["2021-09-13",10.85,11.44,10.65,11.28,178900.0],["2021-09-14",11.23,11.42,10.12,10.27,215700.0],["2021-09-15",10.26,10.34,9.89,10.19,178900.0],["2021-09-16",10.16,10.3,9.84,10.29,116600.0],["2021-09-17",10.23,10.56,10.06,10.56,440600.0],["2021-09-20",10.34,10.56,10.14,10.5,82600.0],["2021-09-21",10.65,11.38,10.63,11.08,157900.0],["2021-09-22",11.09,11.433,10.77,11.27,64700.0],["2021-09-23",11.39,11.88,11.12,11.81,84700.0],["2021-09-24",11.76,12.2,11.64,11.96,98400.0],["2021-09-27",11.99,12.87,11.85,12.78,184700.0],["2021-09-28",12.55,12.652,11.805,11.86,124400.0],["2021-09-29",12.0,12.15,11.64,11.91,93700.0],["2021-09-30",11.94,11.94,11.36,11.43,54600.0],["2021-10-01",11.43,11.792,11.25,11.61,54800.0],["2021-10-04",11.6,11.72,11.005,11.07,75500.0],["2021-10-05",11.13,11.4,11.05,11.22,46200.0],["2021-10-06",11.13,11.33,10.74,11.1,43800.0],["2021-10-07",11.97,12.9,11.4,11.42,274000.0],["2021-10-08",11.37,11.79,11.14,11.47,64400.0],["2021-10-11",11.48,12.04,11.375,11.45,35500.0],["2021-10-12",11.49,11.63,11.25,11.44,72300.0],["2021-10-13",11.42,12.445,11.42,12.28,76500.0],["2021-10-14",12.49,13.445,12.25,13.12,139900.0],["2021-10-15",13.12,13.47,12.04,12.15,173600.0],["2021-10-18",12.2,12.48,12.01,12.33,60900.0],["2021-10-19",12.45,12.94,11.93,12.88,73500.0],["2021-10-20",12.9,13.01,12.595,12.76,51800.0],["2021-10-21",12.76,13.035,12.49,12.81,103200.0],["2021-10-22",12.9,13.0,12.5,12.95,51000.0],["2021-10-25",13.0,13.692,12.989,13.4,157700.0],["2021-10-26",13.33,13.41,12.39,13.21,143200.0],["2021-10-27",13.18,14.22,13.127,13.75,127200.0],["2021-10-28",13.85,14.85,13.73,14.74,193800.0],["2021-10-29",14.98,15.99,14.89,15.71,337100.0],["2021-11-01",15.75,16.85,15.75,16.6,233200.0],["2021-11-02",16.78,17.09,16.0,17.09,168900.0],["2021-11-03",16.99,17.94,16.86,17.68,229300.0],["2021-11-04",17.75,17.85,16.22,16.55,164100.0],["2021-11-05",16.74,16.94,15.64,15.75,136300.0],["2021-11-08",15.6,17.0,15.6,16.79,114000.0],["2021-11-09",16.86,16.91,16.13,16.78,75100.0],["2021-11-10",16.56,16.73,15.79,15.93,115900.0],["2021-11-11",16.0,16.5,15.61,16.14,144600.0],["2021-11-12",16.32,16.49,15.93,15.98,61900.0],["2021-11-15",16.08,16.08,15.2,15.25,70400.0],["2021-11-16",15.17,15.2,14.74,15.0,96200.0],["2021-11-17",14.95,15.2,14.64,14.9,59800.0],["2021-11-18",14.98,14.98,14.2,14.31,67000.0],["2021-11-19",14.23,14.62,14.2,14.23,56100.0],["2021-11-22",14.36,14.36,13.49,13.68,134300.0],["2021-11-23",13.81,14.03,13.27,13.68,80300.0],["2021-11-24",13.31,14.59,13.31,14.29,60400.0],["2021-11-26",13.374,14.24,13.374,14.22,41700.0],["2021-11-29",14.21,14.434,13.8,13.88,109400.0],["2021-11-30",13.76,14.13,13.36,13.64,68600.0],["2021-12-01",13.41,14.0,12.62,12.75,120500.0],["2021-12-02",12.63,13.14,12.42,13.03,106700.0],["2021-12-03",13.21,13.21,12.29,12.48,84200.0],["2021-12-06",12.57,13.0,12.07,12.89,85400.0],["2021-12-07",13.32,13.78,13.32,13.65,42300.0],["2021-12-08",13.72,13.87,13.18,13.18,66600.0],["2021-12-09",13.11,13.63,12.56,12.59,41800.0],["2021-12-10",12.67,12.82,12.3,12.55,68400.0],["2021-12-13",12.58,12.67,12.12,12.26,94000.0],["2021-12-14",12.01,12.5,11.83,12.04,115900.0],["2021-12-15",12.03,12.85,11.9,12.74,58700.0],["2021-12-16",12.84,13.14,12.06,12.18,68800.0],["2021-12-17",12.08,12.6,11.765,12.47,189700.0],["2021-12-20",12.16,12.4,11.7,12.12,111300.0],["2021-12-21",12.33,12.56,12.191,12.55,29800.0],["2021-12-22",12.5,12.91,12.296,12.71,94700.0],["2021-12-23",12.79,13.02,12.36,12.44,35200.0],["2021-12-27",12.42,13.0,12.1,12.76,42700.0],["2021-12-28",12.74,12.88,12.37,12.49,21100.0],["2021-12-29",12.47,12.47,12.0,12.21,53700.0],["2021-12-30",12.21,13.05,12.2,12.34,123800.0],["2021-12-31",12.39,12.57,12.17,12.27,34000.0],["2022-01-03",12.39,12.84,12.01,12.78,46200.0],["2022-01-04",12.76,12.76,12.18,12.22,111200.0],["2022-01-05",12.23,12.25,11.02,11.29,104400.0],["2022-01-06",11.32,11.99,10.575,11.42,144800.0],["2022-01-07",11.4,11.75,11.3,11.53,123800.0],["2022-01-10",11.4,11.4,10.5,10.93,103700.0],["2022-01-11",11.09,11.1,10.648,11.04,71100.0],["2022-01-12",10.76,11.2,10.123,10.21,72000.0],["2022-01-13",10.21,10.23,9.0,9.16,311400.0],["2022-01-14",9.3,10.16,9.05,9.48,288400.0],["2022-01-18",9.45,9.64,9.06,9.29,256600.0],["2022-01-19",9.3,9.58,8.95,8.95,198500.0],["2022-01-20",9.11,9.75,9.05,9.15,152200.0],["2022-01-21",9.06,9.2,8.42,8.66,177200.0],["2022-01-24",8.43,8.48,7.42,7.69,579800.0],["2022-01-25",7.62,8.26,7.51,7.96,218000.0],["2022-01-26",8.1,8.3,7.58,7.61,132700.0],["2022-01-27",7.81,7.81,7.04,7.09,243100.0],["2022-01-28",7.14,7.63,6.85,7.49,199700.0],["2022-01-31",7.55,8.233,7.55,8.06,94800.0],["2022-02-01",8.22,8.55,7.86,8.13,112900.0],["2022-02-02",8.21,8.23,7.51,7.55,100100.0],["2022-02-03",7.5,7.845,7.45,7.65,161800.0],["2022-02-04",7.69,7.768,7.36,7.63,78900.0],["2022-02-07",7.52,7.95,7.5,7.55,64900.0],["2022-02-08",7.51,7.68,7.37,7.64,107600.0],["2022-02-09",7.81,8.1,7.51,7.89,122300.0],["2022-02-10",7.79,8.03,7.51,7.57,112100.0],["2022-02-11",7.55,7.68,7.2,7.25,155200.0],["2022-02-14",7.28,7.37,7.03,7.15,120500.0],["2022-02-15",7.33,7.54,7.289,7.42,76300.0],["2022-02-16",7.37,7.47,7.0,7.09,96100.0],["2022-02-17",7.24,7.45,6.79,6.86,182500.0],["2022-02-18",6.99,7.1,6.57,6.72,207000.0],["2022-02-22",6.74,6.78,6.5,6.52,157900.0],["2022-02-23",6.58,6.67,6.11,6.14,123800.0],["2022-02-24",6.0,6.65,5.9,6.63,109500.0],["2022-02-25",6.7,6.95,6.49,6.66,50700.0],["2022-02-28",6.63,6.95,6.57,6.94,174600.0],["2022-03-01",6.95,7.125,6.74,7.02,142200.0],["2022-03-02",7.11,7.22,6.92,6.97,41100.0],["2022-03-03",7.09,7.3,6.93,7.03,93200.0],["2022-03-04",7.02,7.13,6.4,6.65,178800.0],["2022-03-07",6.69,6.91,6.58,6.72,60200.0],["2022-03-08",6.82,7.586,6.765,7.43,173400.0],["2022-03-09",7.58,8.28,7.46,8.21,133900.0],["2022-03-10",8.11,8.77,7.8,8.75,146300.0],["2022-03-11",8.71,8.8,8.07,8.55,185300.0],["2022-03-14",8.66,8.66,7.93,8.3,153600.0],["2022-03-15",8.48,8.48,7.7,7.96,184700.0],["2022-03-16",8.14,8.14,7.78,8.02,91200.0],["2022-03-17",7.99,8.66,7.99,8.52,40800.0],["2022-03-18",8.37,8.92,8.33,8.57,58500.0],["2022-03-21",8.48,9.43,8.35,8.49,132300.0],["2022-03-22",8.51,9.015,8.51,9.01,47700.0],["2022-03-23",9.05,9.56,8.95,9.15,67300.0],["2022-03-24",9.29,9.3,8.795,9.22,83500.0],["2022-03-25",9.4,10.69,9.0,9.27,279200.0],["2022-03-28",9.36,9.492,8.26,8.45,94900.0],["2022-03-29",8.34,9.77,8.26,9.6,136600.0],["2022-03-30",9.57,9.8,8.56,8.89,184000.0],["2022-03-31",8.86,9.01,8.75,8.895,46100.0],["2022-04-01",9.11,9.209,8.7,8.95,39600.0],["2022-04-04",8.94,9.46,8.77,9.34,92800.0],["2022-04-05",9.4,9.5,8.748,8.9,53500.0],["2022-04-06",8.88,8.96,8.3,8.53,60100.0],["2022-04-07",8.6,8.74,8.415,8.71,42800.0],["2022-04-08",8.73,8.73,8.36,8.56,32500.0],["2022-04-11",8.51,8.65,8.04,8.41,52200.0],["2022-04-12",8.5,8.6,8.1,8.29,68700.0],["2022-04-13",8.19,8.27,7.57,7.91,112700.0],["2022-04-14",7.91,8.076,7.6,7.85,62900.0],["2022-04-18",7.85,7.85,7.28,7.52,73800.0],["2022-04-19",7.51,7.87,7.32,7.59,87300.0],["2022-04-20",7.64,7.71,7.3,7.3,60000.0],["2022-04-21",7.3,7.345,6.95,7.05,74700.0],["2022-04-22",7.24,7.652,6.96,7.08,63600.0],["2022-04-25",7.23,7.23,6.749,7.13,86000.0],["2022-04-26",7.18,7.18,6.1,6.2,200800.0],["2022-04-27",6.21,6.7,6.1,6.64,67200.0],["2022-04-28",6.81,6.885,6.43,6.77,77000.0],["2022-04-29",6.68,7.15,6.316,6.5,56500.0],["2022-05-02",6.49,6.96,6.47,6.95,46100.0],["2022-05-03",6.99,7.145,6.83,7.03,18500.0],["2022-05-04",7.04,7.13,6.5,7.09,153900.0],["2022-05-05",6.87,7.17,6.455,6.6,31100.0],["2022-05-06",6.52,6.804,6.15,6.27,40200.0],["2022-05-09",6.23,6.33,5.53,5.69,61100.0],["2022-05-10",5.75,6.16,5.46,5.5,81000.0],["2022-05-11",5.5,5.73,4.35,5.1,371800.0],["2022-05-12",5.0,5.517,4.62,5.02,127500.0],["2022-05-13",5.15,5.78,5.05,5.63,65300.0],["2022-05-16",5.71,5.97,5.39,5.42,90000.0],["2022-05-17",5.6,5.753,5.41,5.45,88000.0],["2022-05-18",5.33,5.61,5.24,5.33,35500.0],["2022-05-19",5.28,5.54,5.28,5.34,44300.0],["2022-05-20",5.4,5.555,5.2,5.3,31500.0],["2022-05-23",5.41,5.49,5.2,5.49,39000.0],["2022-05-24",5.35,5.485,5.21,5.31,45900.0],["2022-05-25",5.53,5.69,5.25,5.47,52700.0],["2022-05-26",5.49,5.74,5.33,5.55,73000.0],["2022-05-27",5.55,6.02,5.55,5.83,62100.0],["2022-05-31",5.86,5.995,5.1,5.32,113000.0],["2022-06-01",5.44,5.625,5.353,5.43,42500.0],["2022-06-02",5.46,5.96,5.42,5.85,69600.0],["2022-06-03",5.79,5.79,5.38,5.58,52100.0],["2022-06-06",5.71,5.96,5.52,5.94,123000.0],["2022-06-07",5.8,5.87,5.62,5.82,111000.0],["2022-06-08",5.75,6.06,5.73,5.9,39500.0],["2022-06-09",5.81,6.08,5.67,5.78,72600.0],["2022-06-10",5.64,5.82,5.36,5.62,65600.0],["2022-06-13",5.41,5.62,5.18,5.25,56100.0],["2022-06-14",5.36,5.8,5.33,5.62,65100.0],["2022-06-15",5.57,5.72,5.33,5.58,48900.0],["2022-06-16",5.47,5.58,5.323,5.46,38900.0],["2022-06-17",5.39,5.78,5.328,5.48,87500.0],["2022-06-21",5.54,5.772,5.01,5.09,66500.0],["2022-06-22",4.99,5.17,4.51,4.55,79300.0],["2022-06-23",4.64,4.79,4.36,4.48,77700.0],["2022-06-24",4.6,4.998,4.52,4.61,24500.0],["2022-06-27",4.56,4.702,4.32,4.33,43200.0],["2022-06-28",4.34,4.48,3.95,4.05,97700.0],["2022-06-29",4.05,4.17,3.81,3.83,316500.0],["2022-06-30",3.73,3.96,3.61,3.88,101900.0],["2022-07-01",3.83,4.31,3.83,4.16,86900.0],["2022-07-05",4.1,4.64,4.1,4.48,84100.0],["2022-07-06",4.53,4.59,4.14,4.31,49600.0],["2022-07-07",4.22,4.67,4.22,4.58,33100.0],["2022-07-08",4.54,4.89,4.54,4.85,36600.0],["2022-07-11",5.05,5.19,4.65,4.95,51400.0],["2022-07-12",4.89,5.1,4.765,4.98,18600.0],["2022-07-13",5.06,5.06,4.761,4.82,19900.0],["2022-07-14",4.75,4.837,4.545,4.8,26100.0],["2022-07-15",4.85,5.12,4.6,5.04,76600.0],["2022-07-18",5.01,5.36,4.9,4.92,76100.0],["2022-07-19",4.96,5.07,4.795,4.8,26300.0],["2022-07-20",4.74,5.65,4.74,5.54,48300.0],["2022-07-21",5.57,6.0,5.57,5.84,53200.0],["2022-07-22",5.96,6.34,5.835,6.13,103400.0],["2022-07-25",6.35,6.67,5.95,6.14,200600.0],["2022-07-26",6.05,6.15,5.8,5.81,31000.0],["2022-07-27",5.88,5.89,5.34,5.75,45200.0],["2022-07-28",6.14,6.14,5.64,5.78,9100.0],["2022-07-29",5.76,5.94,5.715,5.85,10900.0],["2022-08-01",5.73,5.77,5.44,5.66,35100.0],["2022-08-02",5.58,6.34,5.58,6.3,38500.0],["2022-08-03",6.4,6.88,6.35,6.81,49800.0],["2022-08-04",7.0,7.05,6.2,6.28,41100.0],["2022-08-05",6.29,6.688,6.167,6.64,48300.0],["2022-08-08",6.75,6.83,6.39,6.55,21200.0],["2022-08-09",6.47,6.6,6.3,6.53,20000.0],["2022-08-10",6.65,6.82,6.57,6.71,20800.0],["2022-08-11",6.87,7.1,6.87,7.0,41700.0],["2022-08-12",7.0,7.23,7.0,7.23,23900.0],["2022-08-15",7.15,7.21,6.78,7.05,17200.0],["2022-08-16",6.93,7.19,6.81,7.08,14600.0],["2022-08-17",6.79,7.16,6.78,7.06,20800.0],["2022-08-18",7.12,7.12,6.85,7.1,49900.0],["2022-08-19",6.94,6.97,6.75,6.85,20500.0],["2022-08-22",6.72,6.822,6.47,6.48,12800.0],["2022-08-23",6.48,6.8,6.48,6.57,7000.0],["2022-08-24",6.66,6.96,6.66,6.88,5900.0],["2022-08-25",6.93,6.93,6.34,6.5,19700.0],["2022-08-26",6.46,6.46,6.0,6.31,14100.0],["2022-08-29",6.3,6.3,5.9,6.09,16900.0],["2022-08-30",6.1,6.37,5.6,5.62,31600.0],["2022-08-31",5.65,5.83,5.33,5.36,31300.0],["2022-09-01",5.36,5.36,5.01,5.05,17700.0],["2022-09-02",5.2,5.33,5.0,5.1,15900.0],["2022-09-06",5.2,5.3,4.9,5.07,42200.0],["2022-09-07",5.04,5.045,4.8,4.8,21500.0],["2022-09-08",4.83,4.99,4.83,4.97,14400.0],["2022-09-09",4.97,5.0,4.88,4.91,13100.0],["2022-09-12",5.0,5.07,4.9,4.99,21800.0],["2022-09-13",5.05,5.05,4.61,4.75,45600.0],["2022-09-14",5.019,5.019,4.624,4.75,124000.0],["2022-09-15",4.96,5.1,4.68,4.68,87700.0],["2022-09-16",4.7,5.34,4.51,5.34,124500.0],["2022-09-19",5.33,5.33,4.99,5.16,60500.0],["2022-09-20",5.15,5.15,4.941,5.06,48200.0],["2022-09-21",5.19,5.21,4.87,4.97,34600.0],["2022-09-22",4.95,4.95,4.7,4.76,9700.0],["2022-09-23",4.62,4.92,4.5,4.63,16100.0],["2022-09-26",4.84,4.84,4.5,4.53,21100.0],["2022-09-27",4.63,4.722,4.511,4.59,13900.0],["2022-09-28",4.54,4.65,4.52,4.58,15800.0],["2022-09-29",4.5,4.5,4.27,4.35,22900.0],["2022-09-30",4.51,4.57,4.31,4.33,17300.0],["2022-10-03",4.35,4.35,3.85,3.89,58600.0],["2022-10-04",3.98,4.28,3.9,3.94,81500.0],["2022-10-05",3.98,3.98,3.66,3.77,35100.0],["2022-10-06",3.77,3.82,3.48,3.72,139500.0],["2022-10-07",3.614,3.81,3.44,3.51,77200.0],["2022-10-10",3.59,3.85,3.55,3.59,105800.0],["2022-10-11",3.54,3.74,3.46,3.57,70200.0],["2022-10-12",3.54,3.73,3.51,3.68,129700.0],["2022-10-13",3.65,4.437,3.54,4.16,220000.0],["2022-10-14",4.11,4.395,3.8,3.84,119000.0],["2022-10-17",3.88,4.1,3.6,3.78,216800.0],["2022-10-18",3.79,3.98,3.56,3.73,168500.0],["2022-10-19",3.76,3.84,3.5,3.51,46000.0],["2022-10-20",3.46,3.68,3.45,3.48,61600.0],["2022-10-21",3.46,3.46,3.22,3.25,58100.0],["2022-10-24",3.25,3.25,2.7,2.745,236400.0],["2022-10-25",2.71,2.79,2.36,2.6,521800.0],["2022-10-26",2.62,2.97,2.3,2.8,491900.0],["2022-10-27",2.75,3.15,2.75,3.1,91400.0],["2022-10-28",3.09,3.155,2.98,3.13,44600.0],["2022-10-31",3.1,3.12,2.88,2.97,76200.0],["2022-11-01",2.99,3.07,2.81,2.93,142300.0],["2022-11-02",2.91,2.97,2.59,2.61,99500.0],["2022-11-03",2.63,2.745,2.6,2.7,143600.0],["2022-11-04",2.72,2.89,2.7,2.86,94600.0],["2022-11-07",2.88,2.95,2.85,2.9,32200.0],["2022-11-08",2.9,2.9,2.772,2.82,55700.0],["2022-11-09",2.82,2.91,2.7,2.75,99500.0],["2022-11-10",2.79,2.894,2.77,2.83,20100.0],["2022-11-11",2.8,3.15,2.794,3.08,37600.0],["2022-11-14",3.12,3.12,2.82,2.835,84100.0],["2022-11-15",2.84,3.07,2.84,3.03,50800.0],["2022-11-16",3.06,3.06,2.85,2.91,71800.0],["2022-11-17",2.92,2.952,2.78,2.8,43200.0],["2022-11-18",2.82,2.865,2.66,2.74,70300.0],["2022-11-21",2.72,2.91,2.71,2.84,65000.0],["2022-11-22",2.85,2.85,2.69,2.75,51300.0],["2022-11-23",2.72,2.77,2.65,2.74,83700.0],["2022-11-25",2.77,2.77,2.62,2.75,27800.0],["2022-11-28",2.69,2.77,2.67,2.68,18100.0],["2022-11-29",2.7,2.809,2.66,2.71,16000.0],["2022-11-30",2.75,2.8,2.65,2.8,25900.0],["2022-12-01",2.8,2.858,2.67,2.72,19500.0],["2022-12-02",2.7,2.75,2.66,2.75,20100.0],["2022-12-05",2.77,2.85,2.72,2.73,20800.0],["2022-12-06",2.71,2.77,2.65,2.67,23800.0],["2022-12-07",2.64,2.69,2.64,2.69,19700.0],["2022-12-08",2.71,2.73,2.5,2.55,119600.0],["2022-12-09",2.54,2.585,2.5,2.51,58300.0],["2022-12-12",2.5,2.54,2.43,2.47,116600.0],["2022-12-13",2.5,2.596,2.42,2.45,131200.0],["2022-12-14",2.44,2.44,2.224,2.23,116100.0],["2022-12-15",2.26,2.325,2.15,2.25,140000.0],["2022-12-16",2.28,2.28,2.16,2.24,66700.0],["2022-12-19",2.21,2.24,2.05,2.13,191000.0],["2022-12-20",2.1,2.22,2.05,2.13,153100.0],["2022-12-21",2.1,2.4,2.1,2.34,101300.0],["2022-12-22",2.31,2.38,2.26,2.31,88800.0],["2022-12-23",2.2,2.39,2.13,2.35,146700.0],["2022-12-27",2.38,2.64,2.35,2.62,48200.0],["2022-12-28",2.62,2.64,2.35,2.51,76400.0],["2022-12-29",2.48,2.54,2.403,2.42,129100.0],["2022-12-30",2.37,2.43,2.37,2.39,35800.0],["2023-01-03",2.4,2.51,2.37,2.5,47500.0],["2023-01-04",2.5,2.64,2.4,2.63,197600.0],["2023-01-05",2.65,2.65,2.563,2.61,114100.0],["2023-01-06",2.61,2.98,2.61,2.71,101400.0],["2023-01-09",2.78,2.83,2.55,2.74,109900.0],["2023-01-10",2.7,2.7,2.52,2.59,102800.0],["2023-01-11",2.61,2.63,2.56,2.6,65900.0],["2023-01-12",2.63,2.63,2.56,2.59,66800.0],["2023-01-13",2.57,2.59,2.55,2.57,98300.0],["2023-01-17",2.6,2.62,2.51,2.57,144700.0],["2023-01-18",2.56,2.63,2.55,2.59,123900.0],["2023-01-19",2.58,2.59,2.5,2.5,539100.0],["2023-01-20",2.55,2.59,2.5,2.52,61700.0],["2023-01-23",2.54,2.57,2.5,2.55,56200.0],["2023-01-24",2.55,2.57,2.5,2.55,173600.0],["2023-01-25",2.55,2.55,2.48,2.48,361000.0],["2023-01-26",2.51,2.54,2.49,2.51,45100.0],["2023-01-27",2.5,2.51,2.49,2.51,54600.0],["2023-01-30",2.5,2.51,2.48,2.48,25100.0],["2023-01-31",2.47,2.5,2.47,2.495,39500.0],["2023-02-01",2.5,2.5,2.48,2.48,60200.0],["2023-02-02",2.5,2.6,2.48,2.49,95200.0],["2023-02-03",2.5,2.53,2.385,2.43,104300.0],["2023-02-06",2.39,2.48,2.39,2.48,34700.0],["2023-02-07",2.49,2.5,2.212,2.25,288400.0],["2023-02-08",2.23,2.28,2.18,2.2,416400.0],["2023-02-09",2.2,2.25,2.14,2.14,286900.0],["2023-02-10",2.14,2.212,2.08,2.12,242800.0],["2023-02-13",2.09,2.19,2.09,2.14,69100.0],["2023-02-14",2.13,2.21,2.13,2.2,213200.0],["2023-02-15",2.19,2.25,2.178,2.25,59200.0],["2023-02-16",2.22,2.3,2.22,2.26,81100.0],["2023-02-17",2.26,2.29,2.18,2.2,86700.0],["2023-02-21",2.17,2.29,2.16,2.19,110800.0],["2023-02-22",2.19,2.36,2.19,2.35,136800.0],["2023-02-23",2.36,2.44,2.36,2.44,73100.0],["2023-02-24",2.41,2.5,2.3,2.47,22400.0],["2023-02-27",2.47,2.49,2.3,2.42,19600.0],["2023-02-28",2.43,2.65,2.42,2.6,35400.0],["2023-03-01",2.65,2.8,2.55,2.77,162300.0],["2023-03-02",2.77,2.77,2.57,2.71,54700.0],["2023-03-03",2.68,2.8,2.66,2.7,162900.0],["2023-03-06",2.7,2.715,2.618,2.65,76500.0],["2023-03-07",2.64,2.696,2.6,2.69,17000.0],["2023-03-08",2.7,2.74,2.645,2.73,15400.0],["2023-03-09",2.75,2.77,2.68,2.72,8500.0],["2023-03-10",2.74,2.74,2.51,2.61,52600.0],["2023-03-13",2.64,2.64,2.5,2.54,65400.0],["2023-03-14",2.55,2.59,2.33,2.33,44500.0],["2023-03-15",2.35,2.355,2.2,2.25,99600.0],["2023-03-16",2.22,2.35,2.2,2.34,41300.0],["2023-03-17",2.29,2.314,2.15,2.2,347800.0],["2023-03-20",2.25,2.33,2.12,2.13,87900.0],["2023-03-21",2.16,2.19,2.1,2.145,243800.0],["2023-03-22",2.18,2.25,2.1,2.11,99900.0],["2023-03-23",2.14,2.14,2.03,2.03,132400.0],["2023-03-24",2.05,2.08,1.845,1.9,208200.0],["2023-03-27",2.0,2.58,1.95,2.52,421300.0],["2023-03-28",2.51,3.16,2.43,3.11,462100.0],["2023-03-29",3.17,3.17,2.81,3.1,276700.0],["2023-03-30",3.05,3.69,3.05,3.575,278500.0],["2023-03-31",3.6,3.6,3.09,3.44,180000.0],["2023-04-03",3.39,3.46,3.17,3.18,61900.0],["2023-04-04",3.19,3.19,2.86,2.94,54800.0],["2023-04-05",2.96,3.065,2.94,3.02,30700.0],["2023-04-06",3.04,3.04,2.69,2.83,86800.0],["2023-04-10",2.84,3.17,2.825,3.12,41100.0],["2023-04-11",3.15,3.39,3.05,3.08,75300.0],["2023-04-12",3.07,3.17,3.07,3.1,48400.0],["2023-04-13",3.15,3.25,3.0,3.03,77100.0],["2023-04-14",3.11,3.11,2.85,3.02,143800.0],["2023-04-17",3.01,3.01,2.9,2.93,34500.0],["2023-04-18",2.91,2.93,2.82,2.87,33400.0],["2023-04-19",2.81,2.96,2.68,2.88,38300.0],["2023-04-20",2.87,3.069,2.81,2.91,18400.0],["2023-04-21",2.87,2.97,2.865,2.88,37100.0],["2023-04-24",2.91,3.03,2.905,3.02,39900.0],["2023-04-25",3.05,3.47,3.01,3.28,204400.0],["2023-04-26",3.35,3.36,2.96,3.13,98200.0],["2023-04-27",3.16,3.2,2.94,3.1,101700.0],["2023-04-28",3.14,3.33,3.06,3.27,66300.0],["2023-05-01",3.25,3.25,3.08,3.14,29000.0],["2023-05-02",3.175,3.27,2.98,3.01,27400.0],["2023-05-03",3.0,3.09,2.7,2.78,30800.0],["2023-05-04",2.84,2.84,2.74,2.78,27200.0],["2023-05-05",2.825,3.06,2.7,3.02,44900.0],["2023-05-08",3.06,3.16,3.03,3.15,26300.0],["2023-05-09",3.16,3.16,3.05,3.1,11700.0],["2023-05-10",3.17,3.17,3.06,3.15,31200.0],["2023-05-11",3.16,3.17,2.925,2.95,18400.0],["2023-05-12",2.92,3.042,2.92,2.93,16400.0],["2023-05-15",2.93,3.14,2.91,2.94,25300.0],["2023-05-16",2.94,3.1,2.94,3.0,26500.0],["2023-05-17",2.96,3.03,2.881,3.01,4800.0],["2023-05-18",3.04,3.14,2.98,3.09,14200.0],["2023-05-19",3.12,3.15,3.036,3.1,23800.0],["2023-05-22",3.12,3.12,3.05,3.1,24900.0],["2023-05-23",3.1,3.21,2.905,2.99,50400.0],["2023-05-24",2.83,2.98,2.8,2.84,46400.0],["2023-05-25",2.85,3.0,2.8,2.95,20300.0],["2023-05-26",2.94,3.14,2.94,3.04,66200.0],["2023-05-30",3.08,3.13,3.01,3.1,21300.0],["2023-05-31",3.1,3.1,3.0,3.01,15600.0],["2023-06-01",3.05,3.127,3.05,3.06,8300.0],["2023-06-02",3.08,3.13,3.02,3.03,15800.0],["2023-06-05",3.0,3.09,2.98,3.01,9300.0],["2023-06-06",2.99,3.09,2.97,3.06,14000.0],["2023-06-07",3.072,3.13,3.0,3.03,11900.0],["2023-06-08",3.04,3.09,3.03,3.09,11200.0],["2023-06-09",2.97,3.265,2.97,3.18,71500.0],["2023-06-12",3.24,3.65,3.19,3.63,130600.0],["2023-06-13",3.7,3.75,3.32,3.33,96100.0],["2023-06-14",3.31,3.375,3.1,3.14,36300.0],["2023-06-15",3.17,3.25,3.1,3.1,14200.0],["2023-06-16",3.15,3.15,3.03,3.13,51300.0],["2023-06-20",3.17,3.23,3.1,3.215,98500.0],["2023-06-21",3.21,3.23,3.15,3.15,47000.0],["2023-06-22",3.16,3.38,3.15,3.15,67600.0],["2023-06-23",3.15,3.3,3.15,3.18,25100.0],["2023-06-26",3.18,3.33,3.03,3.31,163500.0],["2023-06-27",3.37,3.693,3.37,3.65,54600.0],["2023-06-28",3.55,3.62,3.15,3.17,104400.0],["2023-06-29",3.17,3.255,3.13,3.13,14300.0],["2023-06-30",3.15,3.27,3.125,3.21,20300.0],["2023-07-03",3.28,3.5,3.23,3.49,39200.0],["2023-07-05",3.54,3.62,3.42,3.47,33100.0],["2023-07-06",3.47,3.47,3.19,3.24,30500.0],["2023-07-07",3.3,3.42,3.21,3.35,13600.0],["2023-07-10",3.3,3.37,3.2,3.23,26700.0],["2023-07-11",3.28,3.32,3.21,3.27,14200.0],["2023-07-12",3.28,3.29,3.11,3.2,58400.0],["2023-07-13",3.11,3.234,3.0,3.05,84000.0],["2023-07-14",3.06,3.103,3.02,3.05,24600.0],["2023-07-17",3.09,3.09,2.9,2.93,49000.0],["2023-07-18",2.88,3.203,2.8,3.04,45000.0],["2023-07-19",3.06,3.06,2.92,2.96,14300.0],["2023-07-20",2.92,2.96,2.85,2.85,29800.0],["2023-07-21",2.85,2.85,2.75,2.8,20100.0],["2023-07-24",2.81,2.81,2.6,2.67,29700.0],["2023-07-25",2.7,2.98,2.7,2.98,68000.0],["2023-07-26",3.0,3.04,2.86,3.01,34300.0],["2023-07-27",3.03,3.18,3.0,3.06,45900.0],["2023-07-28",3.05,3.1,3.01,3.02,30700.0],["2023-07-31",3.02,3.26,3.02,3.11,13800.0],["2023-08-01",3.14,3.27,3.06,3.09,36300.0],["2023-08-02",3.02,3.09,2.9,3.01,55800.0],["2023-08-03",3.0,3.13,2.94,2.95,17100.0],["2023-08-04",3.0,3.069,2.95,3.06,26600.0],["2023-08-07",3.05,3.1,3.0,3.05,20900.0],["2023-08-08",3.06,3.26,2.97,3.17,37000.0],["2023-08-09",3.25,3.25,3.115,3.18,16300.0],["2023-08-10",3.12,3.2,3.079,3.15,29800.0],["2023-08-11",3.15,3.25,3.13,3.25,27600.0],["2023-08-14",3.2,3.227,3.069,3.18,7700.0],["2023-08-15",3.13,3.13,3.02,3.09,10000.0],["2023-08-16",3.07,3.08,2.98,2.98,6600.0],["2023-08-17",2.96,3.065,2.95,3.02,18500.0],["2023-08-18",3.0,3.08,2.95,2.96,17900.0],["2023-08-21",2.91,2.945,2.8,2.8,27100.0],["2023-08-22",2.8,2.85,2.78,2.84,11800.0],["2023-08-23",2.822,2.93,2.8,2.8,10100.0],["2023-08-24",2.81,2.811,2.59,2.63,32700.0],["2023-08-25",2.765,2.87,2.65,2.86,35100.0],["2023-08-28",2.89,2.891,2.816,2.856,9500.0],["2023-08-29",2.85,2.961,2.77,2.8,77300.0],["2023-08-30",2.83,2.89,2.68,2.76,62200.0],["2023-08-31",2.78,2.86,2.77,2.81,13900.0],["2023-09-01",2.8,2.814,2.69,2.7,9800.0],["2023-09-05",2.66,2.95,2.65,2.94,39900.0],["2023-09-06",2.92,3.19,2.87,3.09,45000.0],["2023-09-07",3.02,3.1,2.951,3.07,24600.0],["2023-09-08",3.03,3.05,2.96,2.96,3100.0],["2023-09-11",2.95,3.14,2.95,3.12,43600.0],["2023-09-12",3.09,3.18,3.09,3.18,12800.0],["2023-09-13",3.18,3.4,3.13,3.33,44400.0],["2023-09-14",3.31,3.43,3.18,3.21,22600.0],["2023-09-15",3.18,3.51,3.18,3.51,47300.0],["2023-09-18",3.55,3.8,3.45,3.75,38800.0],["2023-09-19",3.8,3.8,3.49,3.59,204300.0],["2023-09-20",3.65,3.67,3.39,3.45,28500.0],["2023-09-21",3.46,3.46,3.25,3.25,7700.0],["2023-09-22",3.25,3.6,3.25,3.6,30200.0],["2023-09-25",3.53,3.73,3.4,3.66,13800.0],["2023-09-26",3.7,3.75,3.62,3.7,12200.0],["2023-09-27",3.66,3.66,3.442,3.51,20400.0],["2023-09-28",3.53,3.59,3.39,3.51,18300.0],["2023-09-29",3.51,3.58,3.45,3.57,90700.0],["2023-10-02",3.57,3.69,3.453,3.65,20200.0],["2023-10-03",3.55,3.7,3.4,3.54,23000.0],["2023-10-04",3.48,3.6,3.46,3.5,21600.0],["2023-10-05",3.42,3.575,3.42,3.5,42000.0],["2023-10-06",3.58,3.58,3.458,3.47,29500.0],["2023-10-09",3.56,3.56,3.52,3.53,3600.0],["2023-10-10",3.5,3.55,3.5,3.51,10800.0],["2023-10-11",3.44,3.59,3.43,3.5,22800.0],["2023-10-12",3.41,3.56,3.41,3.53,32000.0],["2023-10-13",3.46,3.51,3.43,3.44,8800.0],["2023-10-16",3.28,3.55,3.26,3.48,79000.0],["2023-10-17",3.5,3.666,3.38,3.41,92800.0],["2023-10-18",3.5,3.583,3.41,3.48,35100.0],["2023-10-19",3.5,3.565,3.37,3.49,117300.0],["2023-10-20",3.5,3.605,3.435,3.53,57300.0],["2023-10-23",3.48,3.593,3.47,3.47,8000.0],["2023-10-24",3.48,3.48,3.45,3.45,8000.0],["2023-10-25",3.47,3.47,3.25,3.33,16100.0],["2023-10-26",3.33,3.35,3.2,3.2,29900.0],["2023-10-27",3.2,3.33,3.2,3.21,10200.0],["2023-10-30",3.2,3.26,2.76,2.89,73000.0],["2023-10-31",2.92,3.23,2.92,3.19,43100.0],["2023-11-01",3.17,3.22,3.15,3.22,17900.0],["2023-11-02",3.29,3.45,3.173,3.41,20300.0],["2023-11-03",3.35,3.52,3.242,3.3,18500.0],["2023-11-06",3.35,3.35,3.15,3.2,70000.0],["2023-11-07",3.2,3.22,2.96,3.16,58600.0],["2023-11-08",3.12,3.23,3.04,3.16,64500.0],["2023-11-09",3.06,3.22,3.06,3.2,91000.0],["2023-11-10",3.15,3.24,3.15,3.16,33100.0],["2023-11-13",3.1,3.34,3.08,3.25,43700.0],["2023-11-14",3.16,3.288,3.01,3.2,35400.0],["2023-11-15",3.12,3.322,3.12,3.2,33600.0],["2023-11-16",3.18,3.32,3.18,3.3,32300.0],["2023-11-17",3.31,3.55,3.31,3.35,23200.0],["2023-11-20",3.4,3.54,3.38,3.5,34400.0],["2023-11-21",3.54,3.6,3.531,3.55,19500.0],["2023-11-22",3.55,3.593,3.55,3.55,13900.0],["2023-11-24",3.51,3.64,3.51,3.58,10300.0],["2023-11-27",3.57,3.69,3.5,3.54,18800.0],["2023-11-28",3.52,3.543,3.393,3.43,6700.0],["2023-11-29",3.41,3.562,3.41,3.45,23100.0],["2023-11-30",3.46,3.52,3.4,3.51,15900.0],["2023-12-01",3.52,3.535,3.42,3.5,15600.0],["2023-12-04",3.51,3.51,3.41,3.51,20200.0],["2023-12-05",3.49,3.51,3.46,3.5,6300.0],["2023-12-06",3.48,3.58,3.391,3.53,55700.0],["2023-12-07",3.5,3.6,3.5,3.52,14300.0],["2023-12-08",3.381,3.6,3.381,3.52,12700.0],["2023-12-11",3.575,3.59,3.4,3.52,20300.0],["2023-12-12",3.5,3.58,3.45,3.5,19500.0],["2023-12-13",3.53,3.65,3.466,3.58,32300.0],["2023-12-14",3.65,4.49,3.63,4.34,62000.0],["2023-12-15",4.5,4.7,4.04,4.46,135800.0],["2023-12-18",4.49,4.55,3.72,3.73,42100.0],["2023-12-19",3.73,3.981,3.66,3.85,28200.0],["2023-12-20",3.904,3.99,3.755,3.86,15700.0],["2023-12-21",3.91,4.16,3.83,3.85,25700.0],["2023-12-22",3.85,4.05,3.79,3.91,11500.0],["2023-12-26",4.0,4.121,3.75,3.76,29400.0],["2023-12-27",3.75,3.95,3.71,3.84,13700.0],["2023-12-28",3.83,3.99,3.76,3.81,11600.0],["2023-12-29",3.8,3.9,3.75,3.78,5500.0],["2024-01-02",3.73,3.88,3.64,3.65,8200.0],["2024-01-03",3.6,3.63,3.51,3.63,28800.0],["2024-01-04",3.6,3.6,3.5,3.55,10100.0],["2024-01-05",3.5,3.53,3.48,3.5,20800.0],["2024-01-08",3.48,3.64,3.48,3.64,11100.0],["2024-01-09",3.655,4.0,3.655,3.91,29500.0],["2024-01-10",3.9,4.155,3.81,3.92,17400.0],["2024-01-11",3.95,3.955,3.5,3.65,32600.0],["2024-01-12",3.71,3.78,3.65,3.65,3000.0],["2024-01-16",3.66,3.85,3.625,3.66,96600.0],["2024-01-17",3.51,3.76,3.51,3.71,6600.0],["2024-01-18",3.8,3.84,3.755,3.79,3100.0],["2024-01-19",3.79,3.81,3.52,3.52,17700.0],["2024-01-22",3.51,3.72,3.51,3.6,9300.0],["2024-01-23",3.68,3.68,3.513,3.53,7600.0],["2024-01-24",3.57,3.6,3.48,3.51,12700.0],["2024-01-25",3.5,3.63,3.46,3.5,9400.0],["2024-01-26",3.55,3.59,3.49,3.5,11500.0],["2024-01-29",3.5,3.65,3.46,3.49,65900.0],["2024-01-30",3.45,3.601,3.42,3.5,86400.0],["2024-01-31",3.5,3.539,3.47,3.52,16200.0],["2024-02-01",3.54,3.54,3.46,3.49,102600.0],["2024-02-02",3.5,3.51,3.45,3.46,26000.0],["2024-02-05",3.31,3.5,3.3,3.43,50900.0],["2024-02-06",3.39,3.5,3.35,3.43,42700.0],["2024-02-07",3.42,3.522,3.36,3.36,8700.0],["2024-02-08",3.419,3.419,3.26,3.26,18100.0],["2024-02-09",3.18,3.295,3.11,3.13,18800.0],["2024-02-12",3.0,3.136,3.0,3.02,24900.0],["2024-02-13",3.0,3.155,2.9,2.91,14800.0],["2024-02-14",2.91,3.08,2.91,2.92,13700.0],["2024-02-15",2.91,3.07,2.91,3.0,10700.0],["2024-02-16",3.09,3.1,2.91,2.91,19600.0],["2024-02-20",2.89,2.91,2.7,2.72,21100.0],["2024-02-21",2.75,2.898,2.75,2.85,8900.0],["2024-02-22",2.84,3.31,2.814,3.2,19400.0],["2024-02-23",3.14,3.32,3.14,3.25,5200.0],["2024-02-26",3.29,3.45,3.188,3.35,22800.0],["2024-02-27",3.35,3.449,3.35,3.35,20700.0],["2024-02-28",3.29,3.35,3.147,3.22,8300.0],["2024-02-29",3.2,3.22,3.1,3.14,21100.0],["2024-03-01",3.17,3.17,3.01,3.06,7200.0],["2024-03-04",3.09,3.13,3.06,3.095,5100.0],["2024-03-05",3.1,3.1,2.85,2.85,36100.0],["2024-03-06",2.86,3.07,2.86,3.03,16200.0],["2024-03-07",2.975,2.99,2.89,2.89,16200.0],["2024-03-08",2.9,3.005,2.84,2.84,18900.0],["2024-03-11",2.76,2.94,2.76,2.76,23000.0],["2024-03-12",2.76,2.82,2.71,2.72,21000.0],["2024-03-13",2.67,2.72,2.6,2.6,21700.0],["2024-03-14",2.65,2.75,2.64,2.74,13200.0],["2024-03-15",2.7,2.75,2.68,2.69,8900.0],["2024-03-18",2.73,2.9,2.68,2.68,37200.0],["2024-03-19",2.7,2.86,2.7,2.74,10000.0],["2024-03-20",2.72,2.9,2.72,2.9,68800.0],["2024-03-21",2.9,2.9,2.8,2.81,13700.0],["2024-03-22",2.8,2.8,2.69,2.72,46500.0],["2024-03-25",2.76,2.838,2.7,2.72,235500.0],["2024-03-26",2.75,2.84,2.71,2.8,163600.0],["2024-03-27",2.78,2.79,2.704,2.75,17400.0],["2024-03-28",2.73,2.84,2.7,2.8,26900.0],["2024-04-01",2.8,2.85,2.717,2.84,10300.0],["2024-04-02",2.91,3.0,2.91,3.0,30300.0],["2024-04-03",2.96,3.049,2.96,3.0,3900.0],["2024-04-04",3.0,3.0,2.9,2.95,10200.0],["2024-04-05",2.91,2.91,2.86,2.91,6500.0],["2024-04-08",3.0,3.0,2.92,2.98,4500.0],["2024-04-09",2.937,2.94,2.885,2.94,1700.0],["2024-04-10",2.86,2.9,2.682,2.715,9000.0],["2024-04-11",2.72,2.85,2.62,2.62,19600.0],["2024-04-12",2.61,2.79,2.61,2.78,12300.0],["2024-04-15",2.93,2.93,2.624,2.78,21200.0],["2024-04-16",2.9,2.9,2.652,2.86,6700.0],["2024-04-17",2.871,2.89,2.679,2.679,26300.0],["2024-04-18",2.7,2.798,2.64,2.66,5900.0],["2024-04-19",2.71,2.71,2.58,2.58,16700.0],["2024-04-22",2.63,2.728,2.63,2.68,16200.0],["2024-04-23",2.79,2.79,2.75,2.75,1100.0],["2024-04-24",2.77,2.85,2.77,2.8,7100.0],["2024-04-25",2.81,2.82,2.81,2.82,3700.0],["2024-04-26",2.82,2.84,2.73,2.84,4700.0],["2024-04-29",2.83,2.98,2.8,2.98,8300.0],["2024-04-30",2.85,2.905,2.82,2.84,6400.0],["2024-05-01",2.86,2.97,2.6,2.79,80000.0],["2024-05-02",2.9,2.93,2.75,2.93,17300.0],["2024-05-03",2.96,2.96,2.695,2.855,15900.0],["2024-05-06",2.84,2.953,2.64,2.86,10300.0],["2024-05-07",2.88,2.9,2.821,2.85,11800.0],["2024-05-08",2.85,2.886,2.84,2.886,3000.0],["2024-05-09",2.655,2.85,2.655,2.82,4400.0],["2024-05-10",2.79,2.87,2.79,2.83,2200.0],["2024-05-13",2.78,2.879,2.78,2.85,15600.0],["2024-05-14",2.68,2.85,2.68,2.81,10400.0],["2024-05-15",2.859,2.859,2.709,2.8,7600.0],["2024-05-16",2.76,2.854,2.7,2.75,6800.0],["2024-05-17",2.72,2.772,2.68,2.68,2300.0],["2024-05-20",2.75,2.84,2.75,2.84,11000.0],["2024-05-21",2.84,2.85,2.67,2.67,18800.0],["2024-05-22",2.67,2.88,2.64,2.86,25600.0],["2024-05-23",2.88,2.88,2.68,2.86,6200.0],["2024-05-24",2.87,2.87,2.722,2.8,5000.0],["2024-05-28",2.51,2.79,2.51,2.55,43200.0],["2024-05-29",2.55,2.579,2.52,2.52,7400.0],["2024-05-30",2.5,2.52,2.38,2.51,11900.0],["2024-05-31",2.56,2.795,2.56,2.65,16200.0],["2024-06-03",2.66,2.74,2.53,2.62,27000.0],["2024-06-04",2.69,2.69,2.45,2.53,13400.0],["2024-06-05",2.58,2.58,2.46,2.46,11000.0],["2024-06-06",2.48,2.555,2.42,2.46,4000.0],["2024-06-07",2.46,2.596,2.46,2.51,7900.0],["2024-06-10",2.52,2.61,2.422,2.51,22900.0],["2024-06-11",2.44,2.6,2.41,2.45,44100.0],["2024-06-12",2.45,2.55,2.45,2.45,14500.0],["2024-06-13",2.465,2.54,2.45,2.465,11700.0],["2024-06-14",2.48,2.48,2.38,2.42,8500.0],["2024-06-17",2.38,2.47,2.38,2.42,5300.0],["2024-06-18",2.4,2.435,2.09,2.17,35500.0],["2024-06-20",2.25,2.34,2.12,2.14,18600.0],["2024-06-21",2.18,2.25,2.13,2.25,41600.0],["2024-06-24",2.19,2.234,2.1,2.1,10600.0],["2024-06-25",2.07,2.15,2.065,2.14,5600.0],["2024-06-26",2.17,2.33,2.08,2.15,50700.0],["2024-06-27",2.19,2.19,2.072,2.12,8700.0],["2024-06-28",2.09,2.1,2.026,2.09,4700.0],["2024-07-01",2.16,2.16,2.1,2.14,3900.0],["2024-07-02",2.12,2.18,2.1,2.11,4800.0],["2024-07-03",2.09,2.18,2.09,2.102,6300.0],["2024-07-05",2.07,2.15,2.0,2.055,27100.0],["2024-07-08",2.04,2.11,2.03,2.03,9100.0],["2024-07-09",2.12,2.15,2.05,2.13,17500.0],["2024-07-10",2.065,2.18,2.065,2.1,3100.0],["2024-07-11",2.13,2.2,2.04,2.115,62400.0],["2024-07-12",2.15,2.2,2.12,2.18,13700.0],["2024-07-15",2.14,2.19,1.91,2.04,66300.0],["2024-07-16",2.16,2.16,1.94,2.0,36900.0],["2024-07-17",1.94,2.0,1.93,1.96,20500.0],["2024-07-18",1.99,2.0,1.78,1.81,25900.0],["2024-07-19",1.88,1.99,1.82,1.84,20700.0],["2024-07-22",1.84,1.93,1.77,1.79,15300.0],["2024-07-23",1.75,1.98,1.75,1.81,19900.0],["2024-07-24",1.81,1.91,1.47,1.658,47900.0],["2024-07-25",1.61,1.698,1.365,1.375,48100.0],["2024-07-26",1.38,1.838,1.38,1.78,160100.0],["2024-07-29",1.79,1.86,1.71,1.84,66600.0],["2024-07-30",1.78,1.905,1.7,1.71,76300.0],["2024-07-31",1.78,1.97,1.735,1.96,165800.0],["2024-08-01",1.94,1.97,1.82,1.87,24900.0],["2024-08-02",1.83,1.83,1.7,1.7,10200.0],["2024-08-05",1.53,1.75,1.53,1.74,15100.0],["2024-08-06",1.7,1.907,1.7,1.78,21600.0],["2024-08-07",1.8,1.84,1.72,1.725,27700.0],["2024-08-08",1.77,1.77,1.63,1.71,31600.0],["2024-08-09",1.73,1.75,1.62,1.64,6500.0],["2024-08-12",1.68,1.79,1.57,1.58,12100.0],["2024-08-13",1.65,1.66,1.465,1.51,20000.0],["2024-08-14",1.49,1.59,1.452,1.46,8900.0],["2024-08-15",1.49,1.54,1.45,1.49,40400.0],["2024-08-16",1.44,1.52,1.39,1.39,52600.0],["2024-08-19",1.38,1.48,1.38,1.403,36800.0],["2024-08-20",1.39,1.395,1.26,1.3,31500.0],["2024-08-21",1.3,1.44,1.3,1.4,28200.0],["2024-08-22",1.17,1.33,1.17,1.32,69800.0],["2024-08-23",1.34,1.48,1.334,1.447,55600.0],["2024-08-26",1.47,1.7,1.465,1.62,62600.0],["2024-08-27",1.64,1.64,1.55,1.6,23900.0],["2024-08-28",1.585,1.6,1.581,1.6,11000.0],["2024-08-29",1.555,1.59,1.555,1.59,5700.0],["2024-08-30",1.57,1.63,1.555,1.627,5300.0],["2024-09-03",1.57,1.6,1.57,1.57,5800.0],["2024-09-04",1.57,1.58,1.5,1.51,17300.0],["2024-09-05",1.5,1.51,1.425,1.44,5100.0],["2024-09-06",1.419,1.436,1.32,1.38,11800.0],["2024-09-09",1.31,1.37,1.31,1.36,10500.0],["2024-09-10",1.34,1.42,1.34,1.35,17100.0],["2024-09-11",1.33,1.46,1.325,1.35,6200.0],["2024-09-12",1.33,1.42,1.33,1.41,3600.0],["2024-09-13",1.42,1.541,1.38,1.46,10900.0],["2024-09-16",1.43,1.6,1.43,1.45,23600.0],["2024-09-17",1.52,1.52,1.46,1.46,8000.0],["2024-09-18",1.49,1.499,1.45,1.45,27300.0],["2024-09-19",1.47,1.54,1.43,1.54,24500.0],["2024-09-20",1.52,1.61,1.46,1.61,59000.0],["2024-09-23",1.6,1.7,1.592,1.69,22300.0],["2024-09-24",1.62,1.88,1.62,1.7,30000.0],["2024-09-25",1.67,1.7,1.58,1.61,37600.0],["2024-09-26",1.6,1.87,1.599,1.87,47600.0],["2024-09-27",1.8,1.934,1.8,1.91,52300.0],["2024-09-30",1.81,2.0,1.69,1.84,68900.0],["2024-10-01",1.8,1.8,1.75,1.78,10100.0],["2024-10-02",1.78,1.89,1.765,1.79,19400.0],["2024-10-03",1.75,1.779,1.67,1.67,25400.0],["2024-10-04",1.691,1.74,1.67,1.68,9800.0],["2024-10-07",1.7,1.772,1.7,1.77,11400.0],["2024-10-08",1.76,1.82,1.76,1.76,28500.0],["2024-10-09",1.72,1.745,1.704,1.71,14700.0],["2024-10-10",1.71,1.78,1.68,1.76,14700.0],["2024-10-11",1.75,1.9,1.75,1.85,17400.0],["2024-10-14",1.85,1.87,1.651,1.86,5500.0],["2024-10-15",1.88,1.9,1.83,1.89,30500.0],["2024-10-16",1.31,1.69,1.31,1.45,119100.0],["2024-10-17",1.53,1.6,1.5,1.58,25000.0],["2024-10-18",1.55,1.64,1.5,1.6,11300.0],["2024-10-21",1.6,1.6,1.5,1.56,14800.0],["2024-10-22",1.52,1.58,1.52,1.538,21100.0],["2024-10-23",1.52,1.55,1.513,1.52,3400.0],["2024-10-24",1.54,1.54,1.47,1.47,11400.0],["2024-10-25",1.47,1.54,1.28,1.31,80500.0],["2024-10-28",1.33,1.54,1.31,1.48,64300.0],["2024-10-29",1.46,1.547,1.42,1.42,7900.0],["2024-10-30",1.42,1.47,1.381,1.391,10900.0],["2024-10-31",1.38,1.38,1.32,1.32,11500.0],["2024-11-01",1.31,1.35,1.3,1.31,34900.0],["2024-11-04",1.28,1.3,1.25,1.26,14600.0],["2024-11-05",1.25,1.29,1.25,1.27,7700.0],["2024-11-06",1.27,1.3,1.24,1.26,13900.0],["2024-11-07",1.27,1.35,1.27,1.34,63100.0],["2024-11-08",1.351,1.351,1.3,1.31,2000.0],["2024-11-11",1.31,1.32,1.28,1.32,43000.0],["2024-11-12",1.33,1.416,1.24,1.321,40500.0],["2024-11-13",1.29,1.321,1.271,1.295,15500.0],["2024-11-14",1.27,1.271,1.2,1.25,47400.0],["2024-11-15",1.25,1.26,1.241,1.25,8900.0],["2024-11-18",1.3,1.32,1.261,1.3,27700.0],["2024-11-19",1.3,1.317,1.28,1.3,48600.0],["2024-11-20",1.28,1.31,1.21,1.252,42400.0],["2024-11-21",1.265,1.32,1.265,1.32,24300.0],["2024-11-22",1.34,1.42,1.29,1.41,26600.0],["2024-11-25",1.4,1.45,1.34,1.44,604900.0],["2024-11-26",1.41,1.41,1.361,1.41,8400.0],["2024-11-27",1.41,1.59,1.36,1.55,65600.0],["2024-11-29",1.52,1.57,1.48,1.48,12200.0],["2024-12-02",1.51,1.51,1.39,1.39,20500.0],["2024-12-03",1.41,1.41,1.37,1.385,10000.0],["2024-12-04",1.38,1.38,1.298,1.3,20800.0],["2024-12-05",1.28,1.408,1.261,1.29,57100.0],["2024-12-06",1.3,1.3,1.271,1.299,17200.0],["2024-12-09",1.3,1.34,1.28,1.3,23200.0],["2024-12-10",1.28,1.33,1.28,1.3,51500.0],["2024-12-11",1.33,1.33,1.25,1.26,31800.0],["2024-12-12",1.26,1.314,1.2,1.23,20500.0],["2024-12-13",1.67,1.94,1.54,1.83,82687900.0],["2024-12-16",1.7,1.8,1.44,1.74,3659200.0],["2024-12-17",1.59,1.62,1.48,1.6,1086400.0],["2024-12-18",1.59,1.6,1.205,1.21,1203500.0],["2024-12-19",1.25,1.49,1.245,1.4,700700.0],["2024-12-20",1.34,1.45,1.33,1.34,301500.0],["2024-12-23",1.31,1.34,1.21,1.21,253300.0],["2024-12-24",1.25,1.284,1.18,1.19,262000.0],["2024-12-26",1.18,1.24,1.15,1.18,395800.0],["2024-12-27",1.19,1.29,1.18,1.26,274700.0],["2024-12-30",1.22,1.25,1.18,1.18,210900.0],["2024-12-31",1.17,1.23,1.17,1.2,139000.0],["2025-01-02",1.18,1.25,1.15,1.18,148400.0],["2025-01-03",1.2,1.28,1.16,1.255,152600.0],["2025-01-06",1.25,1.37,1.25,1.31,123200.0],["2025-01-07",1.31,1.33,1.2,1.2,86200.0],["2025-01-08",1.2,1.21,1.13,1.19,96700.0],["2025-01-10",1.22,1.22,1.18,1.2,60900.0],["2025-01-13",1.2,1.27,1.13,1.25,148800.0],["2025-01-14",1.27,1.27,1.19,1.19,40900.0],["2025-01-15",1.17,1.19,1.05,1.06,258800.0],["2025-01-16",1.09,1.09,1.0,1.0,150400.0],["2025-01-17",0.98,1.05,0.962,1.03,116200.0],["2025-01-21",1.02,1.133,1.02,1.11,183200.0],["2025-01-22",1.08,1.189,1.08,1.14,134100.0],["2025-01-23",1.14,1.24,1.11,1.16,193200.0],["2025-01-24",1.2,1.21,1.18,1.2,114300.0],["2025-01-27",1.18,1.21,1.16,1.18,75500.0],["2025-01-28",1.22,1.26,1.15,1.25,160400.0],["2025-01-29",1.24,1.24,1.15,1.18,76000.0],["2025-01-30",1.19,1.241,1.15,1.18,40300.0],["2025-01-31",1.19,1.21,1.155,1.18,25400.0],["2025-02-03",1.15,1.25,1.14,1.24,65700.0],["2025-02-04",1.19,1.22,1.15,1.15,51300.0],["2025-02-05",1.14,1.16,1.1,1.13,36200.0],["2025-02-06",1.12,1.146,1.08,1.12,66600.0],["2025-02-07",1.144,1.144,1.11,1.13,26700.0],["2025-02-10",1.14,1.155,1.102,1.14,21600.0],["2025-02-11",1.12,1.16,1.1,1.1,24200.0],["2025-02-12",1.09,1.13,1.08,1.08,29000.0],["2025-02-13",1.08,1.13,1.08,1.11,26900.0],["2025-02-14",1.14,1.14,1.05,1.06,81400.0],["2025-02-18",1.06,1.3,1.06,1.25,135300.0],["2025-02-19",1.21,1.3,1.2,1.28,97300.0],["2025-02-20",1.27,1.31,1.24,1.24,98500.0],["2025-02-21",1.34,1.439,1.31,1.36,180300.0],["2025-02-24",1.33,1.54,1.32,1.47,256700.0],["2025-02-25",1.48,1.48,1.25,1.35,123000.0],["2025-02-26",1.31,1.35,1.274,1.31,13100.0],["2025-02-27",1.29,1.3,1.27,1.285,27200.0],["2025-02-28",1.27,1.33,1.27,1.33,17800.0],["2025-03-03",1.28,1.305,1.19,1.19,54700.0],["2025-03-04",1.17,1.25,1.15,1.245,31900.0],["2025-03-05",1.22,1.25,1.211,1.22,10500.0],["2025-03-06",1.23,1.249,1.2,1.23,16400.0],["2025-03-07",1.18,1.25,1.152,1.2,25300.0],["2025-03-10",1.22,1.25,1.2,1.24,49300.0],["2025-03-11",1.2,1.25,1.166,1.2,33200.0],["2025-03-12",1.173,1.21,1.173,1.175,5400.0],["2025-03-13",1.16,1.24,1.1,1.23,20100.0],["2025-03-14",1.2,1.25,1.13,1.17,55900.0],["2025-03-17",1.15,1.25,1.14,1.18,8700.0],["2025-03-18",1.2,1.25,1.17,1.25,19600.0],["2025-03-19",1.24,1.24,1.18,1.19,9100.0],["2025-03-20",1.177,1.23,1.17,1.17,23800.0],["2025-03-21",1.15,1.21,1.15,1.21,28900.0],["2025-03-24",1.21,1.248,1.2,1.211,22000.0],["2025-03-25",1.21,1.23,1.19,1.23,39100.0],["2025-03-26",1.19,1.22,1.17,1.2,3000.0],["2025-03-27",1.19,1.222,1.19,1.21,9500.0],["2025-03-28",1.23,1.23,1.18,1.2,5600.0],["2025-03-31",1.18,1.22,1.11,1.15,72100.0],["2025-04-01",1.13,1.13,1.07,1.1,23800.0],["2025-04-02",1.1,1.2,1.1,1.11,28800.0],["2025-04-03",1.09,1.11,1.0,1.03,37200.0],["2025-04-04",1.03,1.08,1.0,1.0,31800.0],["2025-04-07",0.99,1.06,0.95,1.01,47500.0],["2025-04-08",1.02,1.02,0.9,0.9,27800.0],["2025-04-09",0.91,1.046,0.91,1.046,70200.0],["2025-04-10",1.03,1.04,0.972,0.972,17100.0],["2025-04-11",1.029,1.16,0.974,1.02,219800.0],["2025-04-14",1.07,1.07,0.99,1.04,18300.0],["2025-04-15",1.03,1.08,1.03,1.05,19400.0],["2025-04-16",1.04,1.16,1.04,1.09,61200.0],["2025-04-17",1.05,1.12,1.05,1.11,19300.0],["2025-04-21",1.12,1.12,1.02,1.07,13900.0],["2025-04-22",1.07,1.16,1.07,1.1,14100.0],["2025-04-23",1.1,1.15,1.06,1.075,15300.0],["2025-04-24",1.042,1.13,1.042,1.09,39400.0],["2025-04-25",1.12,1.13,1.08,1.13,11700.0],["2025-04-28",1.14,1.14,1.09,1.095,19000.0],["2025-04-29",1.124,1.124,1.09,1.09,6300.0],["2025-04-30",1.09,1.11,1.07,1.07,10800.0],["2025-05-01",1.06,1.12,1.05,1.095,16100.0],["2025-05-02",1.11,1.139,1.1,1.133,6700.0],["2025-05-05",1.13,1.14,1.07,1.07,44500.0],["2025-05-06",1.055,1.055,0.99,0.995,53700.0],["2025-05-07",0.99,1.009,0.98,0.99,48600.0],["2025-05-08",0.98,0.982,0.93,0.958,30000.0],["2025-05-09",0.94,1.0,0.94,1.0,21300.0],["2025-05-12",1.0,1.0,0.97,0.98,13200.0],["2025-05-13",1.0,1.0,0.88,0.899,64200.0],["2025-05-14",0.9,0.9,0.85,0.893,32300.0],["2025-05-15",0.9,0.93,0.853,0.93,88400.0],["2025-05-16",0.938,1.06,0.899,1.02,26400.0],["2025-05-19",1.04,1.04,0.944,0.97,19800.0],["2025-05-20",0.97,1.0,0.96,0.967,30500.0],["2025-05-21",0.97,1.05,0.962,0.962,27500.0],["2025-05-22",0.96,0.985,0.96,0.98,12200.0],["2025-05-23",0.967,1.05,0.96,1.02,36200.0],["2025-05-27",1.04,1.12,1.01,1.12,82300.0],["2025-05-28",1.09,1.1,1.06,1.08,15100.0],["2025-05-29",1.08,1.08,1.0,1.05,18000.0],["2025-05-30",1.09,1.3,1.063,1.3,259500.0],["2025-06-02",1.27,1.39,1.27,1.34,129700.0],["2025-06-03",1.37,1.43,1.25,1.25,109300.0],["2025-06-04",1.49,2.29,1.35,1.57,4465400.0],["2025-06-05",1.656,1.735,1.45,1.68,776000.0],["2025-06-06",1.7,1.75,1.6,1.73,260900.0],["2025-06-09",1.76,1.76,1.6,1.7,226700.0],["2025-06-10",1.66,1.74,1.61,1.68,105500.0],["2025-06-11",1.66,1.755,1.6,1.74,101300.0],["2025-06-12",1.6,1.74,1.59,1.62,181500.0],["2025-06-13",1.6,1.62,1.5,1.51,198900.0],["2025-06-16",1.49,1.67,1.48,1.6,178500.0],["2025-06-17",1.61,1.64,1.57,1.61,34700.0],["2025-06-18",1.61,1.69,1.549,1.67,85700.0],["2025-06-20",1.65,1.696,1.6,1.68,73000.0],["2025-06-23",1.68,1.7,1.52,1.55,132000.0],["2025-06-24",1.55,1.62,1.53,1.59,94600.0],["2025-06-25",1.57,1.649,1.57,1.63,51800.0],["2025-06-26",1.65,1.65,1.02,1.39,1363700.0],["2025-06-27",1.39,1.46,1.27,1.34,205200.0],["2025-06-30",1.34,1.45,1.34,1.42,123600.0],["2025-07-01",1.4,1.417,1.36,1.36,86100.0],["2025-07-02",1.36,1.38,1.24,1.26,159500.0],["2025-07-03",1.25,1.3,1.18,1.2,93900.0],["2025-07-07",1.24,1.245,1.15,1.2,173600.0],["2025-07-08",1.2,1.25,1.17,1.23,99700.0],["2025-07-09",1.21,1.21,1.05,1.12,302500.0],["2025-07-10",1.1,1.17,1.08,1.09,124200.0],["2025-07-11",1.09,1.225,1.09,1.21,71600.0],["2025-07-14",1.23,1.3,1.23,1.28,79400.0],["2025-07-15",1.26,1.29,1.22,1.23,45500.0],["2025-07-16",1.26,1.27,1.22,1.23,39200.0],["2025-07-17",1.23,1.36,1.23,1.31,103400.0],["2025-07-18",1.34,1.415,1.3,1.31,59900.0],["2025-07-21",1.28,1.29,1.21,1.23,112500.0],["2025-07-22",1.23,1.28,1.18,1.23,64900.0],["2025-07-23",1.23,1.25,1.21,1.225,3990200.0],["2025-07-24",1.21,1.29,1.2,1.26,90500.0],["2025-07-25",1.29,1.4,1.258,1.36,1680000.0],["2025-07-28",1.57,1.79,1.51,1.68,3253800.0],["2025-07-29",1.66,1.68,1.53,1.54,445400.0],["2025-07-30",1.57,1.7,1.541,1.62,402600.0],["2025-07-31",1.69,1.72,1.61,1.63,243800.0],["2025-08-01",1.6,1.62,1.52,1.53,237400.0],["2025-08-04",1.5,1.67,1.485,1.62,132000.0],["2025-08-05",1.62,1.75,1.62,1.72,169500.0],["2025-08-06",1.72,1.74,1.68,1.7,292000.0],["2025-08-07",1.7,1.738,1.53,1.57,119900.0],["2025-08-08",1.63,1.65,1.61,1.63,62600.0],["2025-08-11",1.63,1.68,1.555,1.58,70600.0],["2025-08-12",1.57,1.63,1.54,1.57,66700.0],["2025-08-13",1.59,1.61,1.56,1.59,70800.0],["2025-08-14",1.59,1.61,1.51,1.55,87000.0],["2025-08-15",1.56,1.6,1.52,1.55,57600.0],["2025-08-18",1.54,1.596,1.513,1.54,67800.0],["2025-08-19",1.54,1.61,1.45,1.48,68700.0],["2025-08-20",1.46,1.49,1.4,1.43,83500.0],["2025-08-21",1.43,1.462,1.4,1.4,16000.0],["2025-08-22",1.42,1.5,1.39,1.47,35900.0],["2025-08-25",1.49,1.53,1.46,1.52,49800.0],["2025-08-26",1.52,1.56,1.46,1.5,71000.0],["2025-08-27",1.55,1.589,1.46,1.5,91600.0],["2025-08-28",1.5,1.55,1.48,1.53,58600.0],["2025-08-29",1.5,1.52,1.48,1.49,18100.0],["2025-09-02",1.49,1.579,1.46,1.54,85700.0],["2025-09-03",1.54,1.59,1.481,1.58,65600.0],["2025-09-04",1.56,1.7,1.53,1.68,144600.0],["2025-09-05",1.71,1.928,1.687,1.86,397600.0],["2025-09-08",1.86,2.1,1.83,2.06,302100.0],["2025-09-09",2.1,2.11,1.86,1.97,246500.0],["2025-09-10",1.98,2.02,1.65,1.79,205800.0],["2025-09-11",1.81,1.977,1.81,1.83,63100.0],["2025-09-12",2.0,2.01,1.84,1.93,212800.0],["2025-09-15",1.93,1.994,1.88,1.9,43500.0],["2025-09-16",1.85,1.89,1.83,1.85,405800.0],["2025-09-17",1.87,1.94,1.77,1.77,175100.0],["2025-09-18",1.82,1.89,1.78,1.8,77400.0],["2025-09-19",1.81,1.86,1.74,1.77,84300.0],["2025-09-22",1.77,1.77,1.7,1.73,38600.0],["2025-09-23",1.72,1.795,1.64,1.64,58300.0],["2025-09-24",1.72,1.73,1.64,1.67,31500.0],["2025-09-25",1.65,1.67,1.61,1.63,31400.0],["2025-09-26",1.6,1.619,1.56,1.58,35000.0],["2025-09-29",1.59,1.595,1.5,1.52,58800.0],["2025-09-30",1.51,1.576,1.42,1.48,61500.0],["2025-10-01",1.5,1.52,1.458,1.49,37300.0],["2025-10-02",1.5,1.62,1.5,1.59,73700.0],["2025-10-03",1.62,1.66,1.588,1.63,117300.0],["2025-10-06",1.63,1.835,1.63,1.75,116700.0],["2025-10-07",1.77,1.77,1.6,1.63,87400.0],["2025-10-08",1.62,1.7,1.62,1.69,65700.0],["2025-10-09",1.7,1.75,1.64,1.7,73600.0],["2025-10-10",1.71,1.849,1.61,1.64,78700.0],["2025-10-13",1.66,1.72,1.655,1.68,47600.0],["2025-10-14",1.67,1.99,1.642,1.85,349000.0],["2025-10-15",1.91,1.95,1.75,1.92,290200.0],["2025-10-16",1.85,1.85,1.5,1.645,407300.0],["2025-10-17",1.64,1.69,1.5,1.61,131000.0],["2025-10-20",1.61,1.64,1.54,1.6,140600.0],["2025-10-21",1.6,1.62,1.54,1.55,25800.0],["2025-10-22",1.53,1.6,1.51,1.59,142500.0],["2025-10-23",1.62,1.62,1.58,1.61,38700.0],["2025-10-24",1.65,1.86,1.63,1.8,209800.0],["2025-10-27",1.8,1.86,1.715,1.79,58300.0],["2025-10-28",1.76,1.78,1.7,1.75,34300.0],["2025-10-29",1.71,1.74,1.64,1.64,32000.0],["2025-10-30",1.64,1.7,1.55,1.6,52600.0],["2025-10-31",1.61,1.685,1.61,1.64,14700.0],["2025-11-03",1.67,1.73,1.6,1.65,33900.0],["2025-11-04",1.61,1.61,1.55,1.58,29800.0],["2025-11-05",1.57,1.63,1.57,1.63,23800.0],["2025-11-06",1.6,1.65,1.53,1.53,74500.0],["2025-11-07",1.51,1.558,1.51,1.53,14400.0],["2025-11-10",1.49,1.495,1.23,1.3,5419100.0],["2025-11-11",1.31,1.36,1.3,1.31,404400.0],["2025-11-12",1.3,1.33,1.22,1.26,231800.0],["2025-11-13",1.27,1.285,1.16,1.21,188500.0],["2025-11-14",1.2,1.21,1.12,1.14,154300.0],["2025-11-17",1.13,1.225,1.1,1.14,111200.0],["2025-11-18",1.11,1.138,1.02,1.07,122900.0],["2025-11-19",1.1,1.14,1.04,1.11,136600.0],["2025-11-20",1.11,1.12,0.91,0.95,280100.0],["2025-11-21",0.95,1.08,0.921,1.02,200500.0],["2025-11-24",1.01,1.11,1.01,1.09,127500.0],["2025-11-25",1.09,1.17,1.09,1.11,116100.0],["2025-11-26",1.13,1.139,1.1,1.1,48400.0],["2025-11-28",1.1,1.14,1.075,1.14,47900.0],["2025-12-01",1.15,1.15,1.1,1.11,62100.0],["2025-12-02",1.11,1.11,1.02,1.06,87400.0],["2025-12-03",1.05,1.08,1.01,1.07,48500.0],["2025-12-04",1.07,1.11,1.05,1.09,57100.0],["2025-12-05",1.1,1.11,1.07,1.09,32800.0],["2025-12-08",1.08,1.09,1.03,1.05,88700.0],["2025-12-09",1.04,1.09,1.04,1.09,99000.0],["2025-12-10",1.07,1.09,1.02,1.02,66500.0],["2025-12-11",1.049,1.06,1.03,1.04,43500.0],["2025-12-12",1.063,1.068,1.021,1.05,29900.0],["2025-12-15",1.052,1.052,0.943,0.965,102100.0],["2025-12-16",0.995,1.0,0.91,0.92,110100.0],["2025-12-17",0.92,0.96,0.881,0.895,92200.0],["2025-12-18",0.918,0.975,0.88,0.89,101800.0],["2025-12-19",0.899,0.99,0.899,0.95,97900.0],["2025-12-22",0.96,0.996,0.949,0.97,68000.0],["2025-12-23",0.96,1.01,0.947,0.983,119300.0],["2025-12-24",0.98,0.993,0.96,0.99,42100.0],["2025-12-26",0.98,1.01,0.98,1.01,38200.0],["2025-12-29",0.99,1.01,0.95,0.978,121100.0],["2025-12-30",0.98,1.034,0.98,1.03,55100.0],["2025-12-31",1.0,1.04,1.0,1.0,88200.0],["2026-01-02",1.0,1.03,1.0,1.015,27200.0],["2026-01-05",1.02,1.07,1.0,1.05,61200.0],["2026-01-06",1.04,1.13,1.036,1.12,70900.0],["2026-01-07",1.13,1.14,1.1,1.1,44100.0],["2026-01-08",1.1,1.11,1.095,1.11,36600.0],["2026-01-09",1.101,1.196,1.1,1.14,98700.0],["2026-01-12",1.15,1.18,1.14,1.16,42600.0],["2026-01-13",1.18,1.2,1.11,1.13,64100.0],["2026-01-14",1.14,1.18,1.11,1.17,68600.0],["2026-01-15",1.15,1.21,1.08,1.13,151200.0],["2026-01-16",1.13,1.185,1.09,1.15,36400.0],["2026-01-20",1.11,1.145,1.11,1.11,59300.0],["2026-01-21",1.15,1.16,1.11,1.14,72000.0],["2026-01-22",1.15,1.175,1.13,1.15,67900.0],["2026-01-23",1.15,1.19,1.15,1.17,33900.0],["2026-01-26",1.17,1.22,1.15,1.15,28600.0],["2026-01-27",1.2,1.2,1.09,1.12,50800.0],["2026-01-28",1.11,1.178,1.11,1.13,19400.0],["2026-01-29",1.13,1.25,1.09,1.245,82200.0],["2026-01-30",1.22,1.3,1.19,1.21,143600.0],["2026-02-02",1.2,1.27,1.19,1.24,108300.0],["2026-02-03",1.24,1.28,1.19,1.23,51400.0],["2026-02-04",1.25,1.29,1.25,1.25,64400.0],["2026-02-05",1.26,1.265,1.235,1.25,58100.0],["2026-02-06",1.27,1.33,1.25,1.28,50000.0],["2026-02-09",1.28,1.29,1.25,1.25,61800.0],["2026-02-10",1.25,1.274,1.25,1.25,15500.0],["2026-02-11",1.268,1.28,1.15,1.25,28700.0],["2026-02-12",1.25,1.3,1.215,1.28,37500.0],["2026-02-13",1.28,1.291,1.25,1.25,12100.0],["2026-02-17",1.28,1.35,1.265,1.315,107000.0],["2026-02-18",1.33,1.36,1.31,1.31,58400.0],["2026-02-19",1.3,1.325,1.28,1.3,87100.0],["2026-02-20",1.32,1.32,1.27,1.3,29500.0],["2026-02-23",1.3,1.31,1.25,1.3,21700.0],["2026-02-24",1.3,1.355,1.3,1.32,97900.0],["2026-02-25",1.34,1.35,1.29,1.31,20100.0],["2026-02-26",1.33,1.33,1.3,1.3,12600.0],["2026-02-27",1.29,1.33,1.275,1.3,16800.0],["2026-03-02",1.28,1.33,1.23,1.3,58400.0],["2026-03-03",1.26,1.31,1.26,1.3,106100.0],["2026-03-04",1.3,1.33,1.3,1.315,22400.0],["2026-03-05",1.32,1.34,1.27,1.32,40000.0],["2026-03-06",1.28,1.32,1.19,1.32,40800.0],["2026-03-09",1.27,1.33,1.231,1.31,52100.0],["2026-03-10",1.3,1.33,1.3,1.32,12300.0],["2026-03-11",1.31,1.37,1.3,1.36,77800.0],["2026-03-12",1.36,1.47,1.36,1.42,35500.0],["2026-03-13",1.43,1.46,1.37,1.38,10600.0],["2026-03-16",1.37,1.395,1.3,1.3,32400.0],["2026-03-17",1.31,1.35,1.26,1.3,15000.0],["2026-03-18",1.28,1.4,1.27,1.35,154200.0],["2026-03-19",1.35,1.36,1.28,1.3,43400.0],["2026-03-20",1.29,1.357,1.256,1.35,115800.0],["2026-03-23",1.35,1.415,1.305,1.39,13100.0],["2026-03-24",1.36,1.39,1.3,1.31,24600.0],["2026-03-25",1.31,1.315,1.23,1.3,145200.0],["2026-03-26",1.28,1.375,1.245,1.36,501900.0],["2026-03-27",1.36,1.38,1.25,1.36,970100.0],["2026-03-30",1.34,1.4,1.299,1.34,40500.0],["2026-03-31",1.31,1.47,1.31,1.43,42100.0],["2026-04-01",1.44,1.49,1.43,1.49,19400.0],["2026-04-02",1.44,1.54,1.43,1.49,46600.0],["2026-04-06",1.47,1.505,1.45,1.45,26300.0],["2026-04-07",1.45,1.5,1.43,1.47,33100.0],["2026-04-08",1.5,1.5,1.44,1.44,24400.0],["2026-04-09",1.44,1.5,1.39,1.42,13800.0],["2026-04-10",1.39,1.45,1.37,1.37,58800.0],["2026-04-13",1.38,1.38,1.34,1.35,10500.0],["2026-04-14",1.36,1.39,1.35,1.39,20100.0],["2026-04-15",1.4,1.41,1.36,1.37,11200.0],["2026-04-16",1.37,1.37,1.28,1.31,54600.0],["2026-04-17",1.33,1.34,1.3,1.33,25000.0],["2026-04-20",1.31,1.325,1.285,1.32,14100.0],["2026-04-21",1.32,1.32,1.26,1.3,5900.0],["2026-04-22",1.31,1.31,1.25,1.27,40700.0],["2026-04-23",1.3,1.33,1.226,1.33,37800.0],["2026-04-24",1.315,1.34,1.303,1.32,8600.0],["2026-04-27",1.3,1.4,1.3,1.33,87200.0],["2026-04-28",1.398,1.4,1.31,1.39,32700.0],["2026-04-29",1.39,1.4,1.34,1.35,46400.0],["2026-04-30",1.35,1.4,1.34,1.35,188200.0],["2026-05-01",1.33,1.45,1.315,1.38,141800.0],["2026-05-04",1.38,1.48,1.35,1.37,56600.0],["2026-05-05",1.38,1.419,1.37,1.37,9100.0],["2026-05-06",1.4,1.4,1.35,1.4,125700.0],["2026-05-07",1.39,1.48,1.39,1.41,20000.0],["2026-05-08",1.44,1.478,1.411,1.45,35000.0],["2026-05-11",1.45,1.489,1.4,1.41,47800.0],["2026-05-12",1.45,1.46,1.41,1.43,23400.0],["2026-05-13",1.4,1.47,1.4,1.44,16000.0],["2026-05-14",1.41,1.455,1.39,1.42,56300.0],["2026-05-15",1.42,1.42,1.38,1.38,15900.0],["2026-05-18",1.42,1.42,1.37,1.41,28300.0],["2026-05-19",1.39,1.46,1.31,1.38,40600.0],["2026-05-20",1.35,1.4,1.29,1.32,64500.0],["2026-05-21",1.32,1.398,1.25,1.35,107200.0],["2026-05-22",1.34,1.385,1.261,1.37,74400.0],["2026-05-26",1.38,1.478,1.37,1.39,28600.0],["2026-05-27",1.4,1.4,1.34,1.35,29400.0],["2026-05-28",1.32,1.37,1.252,1.31,95500.0],["2026-05-29",1.32,1.42,1.32,1.39,60900.0],["2026-06-01",1.37,1.43,1.37,1.42,100600.0],["2026-06-02",1.4,1.448,1.34,1.39,26600.0],["2026-06-03",1.375,1.399,1.3,1.3,33800.0],["2026-06-04",1.3,1.335,1.29,1.29,33800.0],["2026-06-05",1.27,1.286,1.16,1.19,45300.0],["2026-06-08",1.21,1.21,1.15,1.15,33700.0],["2026-06-09",1.12,1.17,0.98,1.0,226900.0],["2026-06-10",1.01,1.085,1.0,1.0,139000.0],["2026-06-11",0.961,1.02,0.733,0.821,414000.0],["2026-06-12",0.845,1.02,0.83,0.951,181900.0],["2026-06-15",0.97,1.046,0.888,0.92,75500.0],["2026-06-16",0.893,0.94,0.835,0.85,58200.0],["2026-06-17",0.88,0.92,0.834,0.888,30200.0],["2026-06-18",0.889,0.916,0.83,0.83,55600.0],["2026-06-22",0.835,0.866,0.74,0.742,211600.0],["2026-06-23",0.78,0.796,0.706,0.72,274800.0],["2026-06-24",0.79,0.8,0.749,0.79,66900.0],["2026-06-25",0.8,0.914,0.792,0.82,94800.0],["2026-06-26",0.83,0.873,0.802,0.83,15900.0],["2026-06-29",0.92,0.98,0.92,0.964,28600.0],["2026-06-30",0.97,0.97,0.9,0.96,27200.0],["2026-07-01",0.967,0.977,0.91,0.959,5400.0],["2026-07-02",0.969,0.969,0.902,0.903,61800.0],["2026-07-06",0.9,0.9,0.84,0.853,22000.0],["2026-07-07",0.86,0.86,0.79,0.79,38000.0],["2026-07-08",0.78,0.8,0.74,0.79,105900.0],["2026-07-09",0.766,0.83,0.766,0.803,25000.0],["2026-07-10",0.831,0.889,0.8,0.82,18600.0],["2026-07-13",0.84,0.87,0.758,0.847,122500.0],["2026-07-14",0.85,1.08,0.85,0.949,372700.0],["2026-07-15",0.841,0.94,0.76,0.827,98800.0],["2026-07-16",0.8,0.81,0.75,0.8,131300.0],["2026-07-17",0.801,0.83,0.781,0.79,40200.0],["2026-07-20",0.77,0.8,0.71,0.75,76500.0],["2026-07-21",0.779,0.779,0.73,0.75,68400.0],["2026-07-22",0.75,0.96,0.75,0.925,157600.0],["2026-07-23",0.89,0.925,0.79,0.824,12600.0],["2026-07-24",0.819,0.869,0.79,0.804,5600.0],["2026-07-27",0.777,0.842,0.747,0.77,50000.0],["2026-07-28",0.732,0.774,0.72,0.735,209600.0],["2026-07-29",0.73,0.785,0.711,0.72,83700.0],["2026-07-30",0.71,0.822,0.71,0.73,106700.0],["2026-07-31",0.711,0.831,0.711,0.73,73900.0],["2026-08-03",0.75,0.758,0.73,0.73,47600.0],["2026-08-04",0.738,0.795,0.725,0.727,19400.0],["2026-08-05",0.73,0.75,0.65,0.686,62000.0],["2026-08-06",0.728,0.75,0.68,0.68,28100.0],["2026-08-07",0.702,0.72,0.675,0.68,24300.0],["2026-08-10",0.697,0.697,0.64,0.655,41400.0],["2026-08-12",0.649,0.665,0.625,0.665,58300.0],["2026-08-13",0.648,0.69,0.622,0.633,21200.0],["2026-08-14",0.635,0.665,0.625,0.643,22200.0],["2026-08-17",0.64,0.662,0.625,0.65,57700.0],["2026-08-18",0.663,0.67,0.621,0.633,65100.0],["2026-08-19",0.62,0.655,0.62,0.62,30430500.0],["2026-08-20",0.8931,0.98,0.63,0.645,58728373.0],["2026-08-21",0.611,0.6598,0.56,0.619,2374621.677666],["2026-08-24",0.577,0.65,0.574,0.6187,1114697.481172]],"session_anchor":{"v":1,"date":"2017-11-20","index":0,"basis":"feed"}}