{"t":"MRAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-07",9.1,9.99,8.0,8.02,1793700.0],["2016-10-10",8.0,8.377,8.0,8.0,267600.0],["2016-10-11",8.0,8.14,7.45,7.5,282400.0],["2016-10-12",7.5,7.59,7.5,7.5,99000.0],["2016-10-13",7.5,7.628,6.15,6.78,145400.0],["2016-10-14",6.58,6.8,6.28,6.5,115300.0],["2016-10-17",6.65,6.69,6.25,6.69,162200.0],["2016-10-18",6.75,6.75,6.4,6.62,82100.0],["2016-10-19",6.75,6.75,6.4,6.56,22000.0],["2016-10-20",6.41,6.68,6.41,6.61,49400.0],["2016-10-21",6.51,6.65,6.45,6.5,90500.0],["2016-10-24",6.54,6.59,6.43,6.46,19100.0],["2016-10-25",6.46,6.693,6.25,6.33,57100.0],["2016-10-26",6.29,7.36,6.26,7.36,98000.0],["2016-10-27",7.3,7.65,6.86,7.5,275300.0],["2016-10-28",7.51,7.52,6.59,6.82,55300.0],["2016-10-31",6.88,6.9,6.59,6.66,39600.0],["2016-11-01",6.4,7.3,6.4,7.25,19000.0],["2016-11-02",7.42,7.42,6.75,6.98,54100.0],["2016-11-03",7.2,7.2,6.45,6.59,68400.0],["2016-11-04",6.93,7.0,6.47,6.87,44300.0],["2016-11-07",7.25,7.25,6.75,6.84,24000.0],["2016-11-08",6.87,7.19,6.75,7.04,19300.0],["2016-11-09",6.98,7.25,6.9,6.92,13200.0],["2016-11-10",7.25,7.25,6.9,7.03,9600.0],["2016-11-11",7.0,7.0,6.8,6.8,9700.0],["2016-11-14",6.8,7.165,6.772,6.93,36100.0],["2016-11-15",7.49,7.6,6.81,6.91,33900.0],["2016-11-16",7.2,7.528,6.95,6.96,17600.0],["2016-11-17",7.04,7.04,6.86,6.86,22800.0],["2016-11-18",7.48,7.48,6.8,7.2,30800.0],["2016-11-21",7.19,7.22,7.0,7.22,36600.0],["2016-11-22",7.2,7.25,7.15,7.23,27000.0],["2016-11-23",7.28,7.28,6.9,7.07,136900.0],["2016-11-25",7.07,7.29,7.07,7.29,9500.0],["2016-11-28",7.17,7.24,7.0,7.23,18400.0],["2016-11-29",7.17,7.33,7.15,7.33,21100.0],["2016-11-30",7.28,7.4,7.2,7.34,8300.0],["2016-12-01",7.35,7.59,7.3,7.5,22900.0],["2016-12-02",7.5,7.5,7.21,7.37,28200.0],["2016-12-05",7.44,7.64,7.17,7.39,42100.0],["2016-12-06",7.45,7.45,7.22,7.3,100700.0],["2016-12-07",7.28,7.5,7.28,7.35,29000.0],["2016-12-08",7.35,7.48,7.25,7.35,30800.0],["2016-12-09",7.35,7.35,7.2,7.34,21100.0],["2016-12-12",7.34,7.739,7.34,7.44,96700.0],["2016-12-13",7.45,7.45,7.36,7.44,44300.0],["2016-12-14",7.39,7.415,7.15,7.25,26700.0],["2016-12-15",7.4,7.44,7.15,7.17,26700.0],["2016-12-16",7.2,7.435,6.63,6.63,158100.0],["2016-12-19",6.77,7.135,6.77,6.91,38500.0],["2016-12-20",6.94,7.234,6.94,7.09,74600.0],["2016-12-21",7.12,7.34,7.06,7.07,71400.0],["2016-12-22",7.07,7.35,7.07,7.35,74000.0],["2016-12-23",7.36,7.45,7.154,7.33,23500.0],["2016-12-27",7.34,7.34,7.13,7.29,14800.0],["2016-12-28",7.5,7.5,7.28,7.28,28000.0],["2016-12-29",7.4,7.4,7.31,7.38,115500.0],["2016-12-30",7.5,8.3,7.34,8.29,67700.0],["2017-01-03",8.26,8.26,7.6,7.63,20700.0],["2017-01-04",7.65,7.939,7.3,7.61,14900.0],["2017-01-05",7.47,8.24,7.45,7.58,10100.0],["2017-01-06",7.73,8.189,7.64,7.66,102400.0],["2017-01-09",7.71,8.04,7.71,8.0,3500.0],["2017-01-10",8.02,8.08,7.77,7.775,5400.0],["2017-01-11",8.2,8.49,8.0,8.41,52300.0],["2017-01-12",8.6,8.6,8.03,8.03,29000.0],["2017-01-13",8.05,8.411,8.04,8.05,29300.0],["2017-01-17",8.03,8.205,8.03,8.11,35300.0],["2017-01-18",8.33,8.4,8.244,8.26,18300.0],["2017-01-19",8.47,8.5,8.22,8.24,32700.0],["2017-01-20",8.294,8.32,8.033,8.32,23000.0],["2017-01-23",8.32,8.32,8.0,8.25,20200.0],["2017-01-24",8.26,8.3,7.91,8.03,31000.0],["2017-01-25",8.03,8.32,8.03,8.18,31700.0],["2017-01-26",8.15,8.26,8.149,8.26,33200.0],["2017-01-27",8.43,8.44,8.21,8.24,10300.0],["2017-01-30",8.23,8.49,8.2,8.24,10400.0],["2017-01-31",8.45,8.45,8.01,8.11,16000.0],["2017-02-01",8.1,8.1,7.95,7.99,23700.0],["2017-02-02",7.86,8.01,7.86,7.97,24900.0],["2017-02-03",8.1,8.12,7.95,8.05,21900.0],["2017-02-06",7.99,8.1,7.94,8.01,5600.0],["2017-02-07",8.08,8.08,8.0,8.0,7800.0],["2017-02-08",7.93,8.0,7.9,7.92,40600.0],["2017-02-09",7.98,7.986,7.783,7.85,18600.0],["2017-02-10",7.85,8.02,7.85,7.99,3900.0],["2017-02-13",7.95,7.99,7.95,7.95,2000.0],["2017-02-14",7.95,8.71,7.95,8.7,114300.0],["2017-02-15",9.25,9.43,8.7,9.09,276600.0],["2017-02-16",9.18,9.38,8.82,9.04,42200.0],["2017-02-17",9.04,9.47,9.025,9.33,52900.0],["2017-02-21",9.44,10.0,9.413,9.99,120900.0],["2017-02-22",10.08,10.16,9.9,10.13,64300.0],["2017-02-23",10.22,10.22,9.76,9.91,41300.0],["2017-02-24",9.88,10.15,9.51,10.15,37900.0],["2017-02-27",10.19,10.19,9.79,9.87,17000.0],["2017-02-28",9.826,10.25,9.7,10.03,47600.0],["2017-03-01",10.05,10.278,9.59,9.78,48100.0],["2017-03-02",9.92,10.05,9.757,10.03,32100.0],["2017-03-03",9.97,9.97,8.95,9.01,79400.0],["2017-03-06",8.99,9.412,8.97,8.99,13500.0],["2017-03-07",8.95,9.05,8.91,9.0,22600.0],["2017-03-08",8.95,9.01,8.88,8.95,12800.0],["2017-03-09",8.9,8.96,8.73,8.79,22300.0],["2017-03-10",8.75,8.825,8.25,8.51,86800.0],["2017-03-13",8.58,8.58,8.38,8.5,34000.0],["2017-03-14",8.42,8.61,8.29,8.3,28300.0],["2017-03-15",8.32,8.364,7.56,7.56,42700.0],["2017-03-16",7.5,8.078,7.49,8.04,34800.0],["2017-03-17",8.16,8.38,8.01,8.09,29400.0],["2017-03-20",8.21,8.4,8.0,8.03,31800.0],["2017-03-21",7.97,8.2,7.5,7.5,32300.0],["2017-03-22",7.52,8.079,7.52,7.73,53400.0],["2017-03-23",7.69,8.02,7.0,7.8,57300.0],["2017-03-24",7.87,7.96,7.59,7.88,15800.0],["2017-03-27",7.81,8.06,7.61,7.65,24800.0],["2017-03-28",7.47,7.95,7.47,7.7,23700.0],["2017-03-29",7.5,7.85,7.5,7.82,18100.0],["2017-03-30",7.77,8.05,7.737,7.93,122500.0],["2017-03-31",7.98,8.93,7.958,8.38,135900.0],["2017-04-03",8.32,8.75,8.15,8.31,54500.0],["2017-04-04",8.348,8.5,8.15,8.15,68300.0],["2017-04-05",8.6,8.6,7.8,7.95,37900.0],["2017-04-06",8.02,8.9,7.9,8.89,54600.0],["2017-04-07",9.21,9.21,8.5,8.7,41700.0],["2017-04-10",8.89,8.92,8.5,8.5,7900.0],["2017-04-11",8.484,8.9,8.12,8.38,8200.0],["2017-04-12",8.38,8.78,8.29,8.59,14700.0],["2017-04-13",8.66,8.695,8.35,8.46,6100.0],["2017-04-17",8.59,8.78,8.403,8.741,8200.0],["2017-04-18",8.7,8.86,8.656,8.68,31400.0],["2017-04-19",8.68,9.22,8.68,9.16,67000.0],["2017-04-20",9.223,9.32,9.1,9.27,52700.0],["2017-04-21",9.37,9.4,8.82,9.15,40400.0],["2017-04-24",9.22,9.35,8.98,9.29,79800.0],["2017-04-25",9.39,9.73,9.02,9.41,74500.0],["2017-04-26",9.64,9.74,9.35,9.74,34500.0],["2017-04-27",9.98,9.98,9.27,9.3,36100.0],["2017-04-28",9.42,10.0,9.31,10.0,28800.0],["2017-05-01",10.0,10.1,9.76,10.02,105600.0],["2017-05-02",10.05,10.06,9.4,9.63,49700.0],["2017-05-03",9.6,9.6,8.868,9.34,15000.0],["2017-05-04",8.88,9.35,8.88,9.31,16000.0],["2017-05-05",9.25,9.25,9.1,9.21,5000.0],["2017-05-08",9.29,9.44,9.131,9.44,7900.0],["2017-05-09",9.3,9.585,9.23,9.5,22900.0],["2017-05-10",9.42,9.586,9.4,9.4,10400.0],["2017-05-11",9.43,9.712,9.11,9.11,41600.0],["2017-05-12",9.02,10.2,9.02,10.06,93800.0],["2017-05-15",10.0,10.615,9.88,10.16,51100.0],["2017-05-16",10.25,10.29,9.61,10.29,47500.0],["2017-05-17",9.69,9.75,9.03,9.34,82400.0],["2017-05-18",9.29,9.99,9.1,9.85,60700.0],["2017-05-19",9.8,9.9,9.39,9.9,24900.0],["2017-05-22",10.14,12.0,10.13,11.08,628200.0],["2017-05-23",11.9,12.7,11.49,12.49,432800.0],["2017-05-24",12.5,13.741,12.5,13.2,314100.0],["2017-05-25",13.5,13.65,11.64,12.97,292700.0],["2017-05-26",13.0,13.104,12.55,13.02,90700.0],["2017-05-30",13.16,14.75,12.75,14.57,265400.0],["2017-05-31",15.15,18.48,15.01,17.98,737600.0],["2017-06-01",18.5,20.5,17.32,17.85,736100.0],["2017-06-02",17.45,17.6,15.05,16.64,540400.0],["2017-06-05",17.15,17.15,15.66,16.32,308700.0],["2017-06-06",16.35,16.726,15.81,15.96,253000.0],["2017-06-07",15.96,16.5,15.2,15.33,322100.0],["2017-06-08",15.2,18.26,14.77,18.03,461300.0],["2017-06-09",18.25,21.44,16.55,18.22,627400.0],["2017-06-12",17.86,19.2,17.035,17.76,192000.0],["2017-06-13",17.75,19.1,17.62,18.59,226700.0],["2017-06-14",19.0,19.0,16.77,17.74,150300.0],["2017-06-15",17.9,18.0,17.01,17.43,92000.0],["2017-06-16",17.7,19.0,17.134,18.81,415500.0],["2017-06-19",19.1,20.05,19.011,20.0,441500.0],["2017-06-20",20.39,22.0,19.931,21.9,442000.0],["2017-06-21",21.7,22.65,21.02,22.55,349500.0],["2017-06-22",22.81,23.105,21.34,21.98,248400.0],["2017-06-23",21.84,21.84,19.71,21.38,282600.0],["2017-06-26",21.19,22.229,20.525,21.65,201300.0],["2017-06-27",21.38,22.0,21.18,21.2,192000.0],["2017-06-28",20.95,22.35,20.332,21.89,252400.0],["2017-06-29",22.0,22.0,18.75,20.53,374500.0],["2017-06-30",20.72,20.974,19.49,19.98,141400.0],["2017-07-03",19.74,21.2,19.74,21.18,102400.0],["2017-07-05",20.95,23.32,20.408,23.11,311500.0],["2017-07-06",23.21,23.21,22.09,22.35,241800.0],["2017-07-07",22.38,22.95,22.02,22.16,180000.0],["2017-07-10",22.31,24.99,22.173,24.01,617400.0],["2017-07-11",24.25,24.83,23.51,23.98,209800.0],["2017-07-12",24.48,24.606,23.07,23.07,219800.0],["2017-07-13",23.09,24.5,23.09,23.94,184000.0],["2017-07-14",24.07,24.99,23.81,23.82,172200.0],["2017-07-17",23.85,24.9,23.85,24.88,182700.0],["2017-07-18",25.1,25.39,23.05,23.36,281400.0],["2017-07-19",23.24,23.501,21.21,21.91,473200.0],["2017-07-20",21.8,21.914,20.01,20.67,424700.0],["2017-07-21",20.8,21.79,20.1,21.16,239600.0],["2017-07-24",21.0,21.0,18.07,18.47,464200.0],["2017-07-25",18.55,18.77,17.12,18.31,467700.0],["2017-07-26",18.19,20.96,18.0,20.84,524300.0],["2017-07-27",21.0,21.19,19.51,19.81,304100.0],["2017-07-28",20.07,21.488,19.78,21.28,258000.0],["2017-07-31",21.31,21.4,19.28,19.44,273200.0],["2017-08-01",19.41,19.72,19.02,19.32,151300.0],["2017-08-02",19.35,19.46,17.734,18.52,292700.0],["2017-08-03",18.52,18.945,17.74,17.89,122900.0],["2017-08-04",17.64,18.19,17.08,17.6,130500.0],["2017-08-07",17.65,17.98,16.645,17.76,236200.0],["2017-08-08",17.82,18.852,17.733,18.64,169800.0],["2017-08-09",18.51,19.06,17.641,17.98,263300.0],["2017-08-10",15.26,16.52,14.14,15.23,1013300.0],["2017-08-11",15.1,15.59,14.23,14.48,336900.0],["2017-08-14",15.03,16.51,14.83,15.3,365200.0],["2017-08-15",15.56,16.014,14.5,14.75,155100.0],["2017-08-16",14.72,15.15,14.46,15.11,108900.0],["2017-08-17",15.14,15.19,14.48,14.7,217100.0],["2017-08-18",14.6,15.82,14.6,15.57,162000.0],["2017-08-21",15.59,15.686,14.73,14.92,133500.0],["2017-08-22",14.95,15.5,14.8,15.22,127900.0],["2017-08-23",15.48,17.95,15.35,16.91,509000.0],["2017-08-24",16.9,17.933,16.33,16.46,298800.0],["2017-08-25",16.42,16.593,15.05,15.17,206800.0],["2017-08-28",15.35,15.67,15.0,15.4,120500.0],["2017-08-29",15.32,15.59,15.1,15.41,92300.0],["2017-08-30",15.46,15.68,15.23,15.59,128500.0],["2017-08-31",15.59,16.575,15.59,16.3,250800.0],["2017-09-01",16.43,16.93,16.02,16.25,189900.0],["2017-09-05",16.17,16.881,15.67,16.02,138200.0],["2017-09-06",16.15,16.479,15.7,15.82,74800.0],["2017-09-07",15.84,16.28,15.72,16.01,50400.0],["2017-09-08",16.02,16.069,15.75,15.89,52000.0],["2017-09-11",15.98,16.13,15.75,15.84,82000.0],["2017-09-12",15.84,16.59,15.7,16.52,128500.0],["2017-09-13",16.55,16.615,15.93,16.03,73800.0],["2017-09-14",15.91,16.21,15.74,16.0,73000.0],["2017-09-15",16.0,16.98,15.86,16.95,190000.0],["2017-09-18",17.05,17.5,16.79,17.12,139500.0],["2017-09-19",17.2,17.74,17.11,17.71,135100.0],["2017-09-20",17.8,18.96,17.71,18.58,367500.0],["2017-09-21",18.65,19.25,17.5,17.615,277400.0],["2017-09-22",17.57,17.625,16.5,16.65,199500.0],["2017-09-25",16.64,17.35,15.7,15.98,145500.0],["2017-09-26",16.1,16.3,15.7,15.92,87700.0],["2017-09-27",16.2,16.93,15.999,16.39,114900.0],["2017-09-28",16.55,17.267,16.462,17.0,115200.0],["2017-09-29",17.16,17.479,16.59,17.09,81800.0],["2017-10-02",17.15,17.162,15.4,15.51,243800.0],["2017-10-03",15.45,16.19,15.45,15.92,149100.0],["2017-10-04",15.77,15.86,15.5,15.65,80000.0],["2017-10-05",15.65,15.656,15.23,15.33,92000.0],["2017-10-06",15.16,15.2,13.09,13.37,529900.0],["2017-10-09",13.18,13.35,12.5,12.66,274900.0],["2017-10-10",12.08,12.59,11.49,11.72,644900.0],["2017-10-11",11.65,13.17,11.65,12.6,279300.0],["2017-10-12",12.4,13.11,12.4,12.52,238500.0],["2017-10-13",12.47,12.726,11.64,11.7,248700.0],["2017-10-16",11.81,12.054,11.28,11.31,215100.0],["2017-10-17",11.35,11.35,10.77,10.87,265900.0],["2017-10-18",10.72,10.87,10.55,10.81,177900.0],["2017-10-19",10.61,10.83,10.6,10.8,105000.0],["2017-10-20",10.79,11.43,10.78,11.17,145300.0],["2017-10-23",11.21,11.75,11.06,11.15,147600.0],["2017-10-24",11.15,11.972,11.15,11.78,153400.0],["2017-10-25",11.56,11.72,10.9,10.92,161700.0],["2017-10-26",10.86,10.91,10.42,10.53,161800.0],["2017-10-27",10.63,11.11,10.3,10.62,123600.0],["2017-10-30",10.61,10.68,10.2,10.35,113400.0],["2017-10-31",10.27,10.54,10.2,10.29,104000.0],["2017-11-01",10.29,10.29,9.41,9.49,201900.0],["2017-11-02",9.28,9.31,8.12,8.3,488200.0],["2017-11-03",8.22,8.35,8.05,8.12,177300.0],["2017-11-06",8.05,8.7,8.03,8.49,275800.0],["2017-11-07",8.56,8.95,8.15,8.89,221800.0],["2017-11-08",9.25,9.56,8.947,9.36,253900.0],["2017-11-09",9.29,9.305,8.64,8.9,110900.0],["2017-11-10",9.14,9.41,8.7,9.15,107300.0],["2017-11-13",9.05,9.87,8.92,9.62,280300.0],["2017-11-14",9.5,9.5,8.15,8.26,486600.0],["2017-11-15",8.11,8.36,7.77,7.8,206700.0],["2017-11-16",7.89,8.03,7.5,7.65,208500.0],["2017-11-17",7.66,8.15,7.36,7.98,195400.0],["2017-11-20",8.11,8.238,7.75,8.2,210600.0],["2017-11-21",8.33,9.4,8.23,9.02,363500.0],["2017-11-22",9.15,9.15,8.6,8.76,158300.0],["2017-11-24",8.91,8.92,8.64,8.82,40800.0],["2017-11-27",8.78,8.83,8.32,8.4,135200.0],["2017-11-28",8.43,8.45,8.3,8.31,69700.0],["2017-11-29",8.33,8.33,7.75,7.86,238700.0],["2017-11-30",8.01,8.38,7.9,8.04,171200.0],["2017-12-01",8.02,8.13,7.679,7.74,113900.0],["2017-12-04",7.8,7.871,7.251,7.6,197500.0],["2017-12-05",7.65,7.869,7.56,7.61,117200.0],["2017-12-06",7.65,7.67,7.47,7.49,88400.0],["2017-12-07",7.51,7.6,7.32,7.43,94800.0],["2017-12-08",7.59,7.83,7.46,7.69,141700.0],["2017-12-11",8.15,8.15,7.39,7.48,144500.0],["2017-12-12",7.55,7.55,7.45,7.5,88000.0],["2017-12-13",7.51,7.55,6.8,6.96,320200.0],["2017-12-14",7.0,7.1,6.86,6.88,134100.0],["2017-12-15",6.95,6.95,6.69,6.69,159900.0],["2017-12-18",7.25,7.86,6.73,7.58,291500.0],["2017-12-19",7.71,7.849,7.323,7.52,171900.0],["2017-12-20",7.6,7.76,7.35,7.37,86800.0],["2017-12-21",7.45,7.7,7.3,7.38,88500.0],["2017-12-22",7.38,7.52,7.21,7.24,102400.0],["2017-12-26",7.24,7.28,7.01,7.02,79500.0],["2017-12-27",7.05,7.31,7.02,7.26,91900.0],["2017-12-28",7.3,8.2,7.25,7.68,257700.0],["2017-12-29",7.7,7.93,7.43,7.5,260600.0],["2018-01-02",7.5,7.845,7.5,7.53,78600.0],["2018-01-03",7.66,7.826,7.53,7.64,74400.0],["2018-01-04",7.75,8.11,7.66,7.91,67700.0],["2018-01-05",7.9,9.59,7.9,9.47,466500.0],["2018-01-08",9.71,9.838,8.5,9.23,284000.0],["2018-01-09",9.15,9.25,8.57,9.01,199200.0],["2018-01-10",8.73,8.73,8.25,8.4,104300.0],["2018-01-11",8.39,8.4,8.28,8.39,104600.0],["2018-01-12",8.35,8.48,8.26,8.35,188100.0],["2018-01-16",8.41,8.6,8.18,8.4,254900.0],["2018-01-17",8.5,8.8,8.1,8.21,229900.0],["2018-01-18",8.22,10.64,8.22,10.02,1001600.0],["2018-01-19",10.01,10.33,9.59,9.8,574600.0],["2018-01-22",9.91,9.99,9.31,9.64,192700.0],["2018-01-23",9.6,9.94,9.31,9.59,163500.0],["2018-01-24",9.59,9.869,9.3,9.59,153100.0],["2018-01-25",9.68,10.28,9.59,10.22,175400.0],["2018-01-26",10.35,11.478,10.15,10.66,457400.0],["2018-01-29",10.49,10.49,9.49,9.76,234500.0],["2018-01-30",9.54,10.18,9.49,9.59,232000.0],["2018-01-31",9.75,9.99,9.21,9.44,207600.0],["2018-02-01",9.44,9.62,8.925,9.07,100700.0],["2018-02-02",8.9,8.9,8.31,8.64,151700.0],["2018-02-05",8.37,8.8,8.26,8.4,120100.0],["2018-02-06",8.1,8.59,8.0,8.53,137000.0],["2018-02-07",8.64,9.089,8.41,8.68,58300.0],["2018-02-08",7.43,7.5,6.4,6.96,2065600.0],["2018-02-09",7.05,7.35,6.701,7.14,244200.0],["2018-02-12",7.27,7.49,7.0,7.32,214300.0],["2018-02-13",7.35,7.45,6.95,7.24,139000.0],["2018-02-14",7.69,7.9,7.2,7.73,255300.0],["2018-02-15",7.8,8.107,7.321,7.79,91900.0],["2018-02-16",7.66,7.989,7.45,7.67,93800.0],["2018-02-20",7.5,8.065,7.498,7.73,136900.0],["2018-02-21",7.72,7.94,7.521,7.61,104200.0],["2018-02-22",7.63,7.899,7.62,7.64,59800.0],["2018-02-23",7.71,7.799,7.41,7.6,187900.0],["2018-02-26",7.68,7.99,7.68,7.82,70100.0],["2018-02-27",7.85,8.02,7.83,7.88,67000.0],["2018-02-28",7.92,7.92,7.5,7.69,73000.0],["2018-03-01",7.74,7.9,7.18,7.32,110100.0],["2018-03-02",7.25,7.62,7.0,7.56,83100.0],["2018-03-05",7.6,7.9,7.58,7.83,92700.0],["2018-03-06",7.89,8.325,7.89,8.23,146400.0],["2018-03-07",8.13,9.219,8.1,9.09,253300.0],["2018-03-08",9.09,9.25,8.471,8.93,92300.0],["2018-03-09",8.73,9.5,8.508,9.3,128400.0],["2018-03-12",9.39,9.57,9.21,9.35,117800.0],["2018-03-13",9.38,9.46,9.0,9.12,128000.0],["2018-03-14",9.16,9.32,8.9,9.28,102500.0],["2018-03-15",9.37,9.37,8.83,9.01,80100.0],["2018-03-16",8.98,8.98,7.52,7.92,476100.0],["2018-03-19",8.02,8.52,7.9,8.46,148700.0],["2018-03-20",8.45,8.474,8.01,8.1,85900.0],["2018-03-21",8.02,8.279,7.96,8.11,74800.0],["2018-03-22",7.92,8.067,7.55,7.62,158100.0],["2018-03-23",7.7,7.75,7.43,7.56,75400.0],["2018-03-26",7.77,7.895,7.3,7.75,120700.0],["2018-03-27",7.835,7.93,7.27,7.41,70100.0],["2018-03-28",7.32,7.59,7.25,7.47,54000.0],["2018-03-29",7.54,7.72,7.2,7.55,57300.0],["2018-04-02",7.44,7.47,6.94,7.14,87300.0],["2018-04-03",7.21,7.44,6.96,7.41,59400.0],["2018-04-04",7.25,7.71,7.15,7.64,65900.0],["2018-04-05",7.79,7.97,7.665,7.73,44900.0],["2018-04-06",7.66,7.705,7.22,7.39,43200.0],["2018-04-09",7.46,7.83,7.29,7.6,60900.0],["2018-04-10",7.8,7.8,7.44,7.75,37900.0],["2018-04-11",7.75,7.92,7.57,7.66,23900.0],["2018-04-12",7.68,8.07,7.61,8.02,42500.0],["2018-04-13",8.04,8.349,7.9,8.155,46700.0],["2018-04-16",8.29,8.3,8.06,8.3,28500.0],["2018-04-17",8.32,8.5,8.303,8.311,51300.0],["2018-04-18",8.38,8.5,8.26,8.29,47900.0],["2018-04-19",8.21,8.228,7.635,7.92,60300.0],["2018-04-20",7.89,7.89,7.6,7.61,19000.0],["2018-04-23",7.67,7.92,7.67,7.89,13600.0],["2018-04-24",7.95,7.97,7.39,7.39,64600.0],["2018-04-25",7.42,7.49,7.3,7.35,35400.0],["2018-04-26",7.37,7.89,7.31,7.39,27600.0],["2018-04-27",7.52,7.556,7.3,7.3,29800.0],["2018-04-30",7.25,7.49,6.75,6.83,127600.0],["2018-05-01",6.9,6.98,6.68,6.93,108900.0],["2018-05-02",7.19,7.41,6.86,6.92,114100.0],["2018-05-03",7.01,7.3,6.92,7.1,44400.0],["2018-05-04",6.98,7.6,6.98,7.29,134500.0],["2018-05-07",7.3,7.43,7.21,7.27,59500.0],["2018-05-08",7.13,7.4,7.065,7.4,57600.0],["2018-05-09",7.38,7.6,7.3,7.42,73900.0],["2018-05-10",8.82,9.73,8.78,8.94,893000.0],["2018-05-11",8.76,8.965,8.315,8.58,189100.0],["2018-05-14",8.73,8.93,8.53,8.81,96300.0],["2018-05-15",8.63,8.83,8.523,8.81,59400.0],["2018-05-16",8.74,8.79,8.38,8.64,77300.0],["2018-05-17",8.5,8.75,8.38,8.59,114700.0],["2018-05-18",8.46,8.77,8.46,8.64,65300.0],["2018-05-21",8.78,9.0,8.08,8.16,172500.0],["2018-05-22",8.27,8.3,7.85,8.0,96800.0],["2018-05-23",7.97,8.079,7.709,7.85,134500.0],["2018-05-24",7.8,8.11,7.671,7.93,151600.0],["2018-05-25",7.96,8.06,7.83,8.04,37100.0],["2018-05-29",8.0,8.1,7.9,7.99,68300.0],["2018-05-30",7.99,7.99,7.61,7.67,208100.0],["2018-05-31",7.71,7.95,7.55,7.67,110700.0],["2018-06-01",7.75,7.8,7.501,7.75,70200.0],["2018-06-04",7.8,7.8,7.52,7.6,66200.0],["2018-06-05",7.64,7.88,7.5,7.84,85100.0],["2018-06-06",7.91,8.08,7.77,7.99,41300.0],["2018-06-07",8.04,8.09,7.73,7.87,32600.0],["2018-06-08",7.9,8.29,7.885,8.24,50700.0],["2018-06-11",8.2,8.38,8.093,8.11,75200.0],["2018-06-12",8.04,8.329,8.03,8.16,103200.0],["2018-06-13",8.17,8.57,8.13,8.5,103800.0],["2018-06-14",8.6,9.28,8.55,9.25,267500.0],["2018-06-15",9.25,9.285,8.91,9.0,140900.0],["2018-06-18",9.0,9.24,8.99,9.23,152700.0],["2018-06-19",9.01,9.35,9.01,9.2,198600.0],["2018-06-20",9.2,10.25,9.2,9.65,309800.0],["2018-06-21",9.69,9.71,9.24,9.25,204600.0],["2018-06-22",9.25,9.344,9.0,9.17,237000.0],["2018-06-25",9.24,9.24,8.84,8.99,117800.0],["2018-06-26",9.09,9.369,9.0,9.23,33000.0],["2018-06-27",9.0,9.2,8.96,9.01,60200.0],["2018-06-28",8.93,8.95,8.54,8.75,112700.0],["2018-06-29",8.87,9.05,8.852,8.92,58200.0],["2018-07-02",8.81,8.88,8.41,8.65,59600.0],["2018-07-03",8.78,8.95,8.67,8.79,13600.0],["2018-07-05",8.94,9.32,8.825,9.25,62600.0],["2018-07-06",9.2,9.25,9.08,9.08,36200.0],["2018-07-09",9.04,9.17,9.0,9.15,39400.0],["2018-07-10",9.15,9.57,9.15,9.4,137800.0],["2018-07-11",9.4,9.45,9.19,9.29,103500.0],["2018-07-12",9.3,9.736,9.3,9.56,107600.0],["2018-07-13",9.52,9.85,9.52,9.82,56800.0],["2018-07-16",9.8,9.8,9.1,9.15,44500.0],["2018-07-17",9.02,9.535,9.0,9.43,51200.0],["2018-07-18",9.3,9.65,9.22,9.47,22900.0],["2018-07-19",9.5,10.1,9.49,9.75,147500.0],["2018-07-20",9.8,9.935,9.35,9.41,37300.0],["2018-07-23",9.37,9.37,8.83,9.15,64800.0],["2018-07-24",9.24,9.24,8.883,9.03,30400.0],["2018-07-25",8.78,8.932,8.5,8.5,60700.0],["2018-07-26",8.5,8.93,8.5,8.67,41500.0],["2018-07-27",8.53,8.68,8.48,8.5,52300.0],["2018-07-30",8.51,8.68,8.5,8.54,35900.0],["2018-07-31",8.66,8.9,8.553,8.8,31100.0],["2018-08-01",8.906,8.906,8.585,8.78,13200.0],["2018-08-02",8.78,9.07,8.6,8.66,44300.0],["2018-08-03",8.77,8.91,8.55,8.87,33300.0],["2018-08-06",8.92,11.2,8.881,11.15,626300.0],["2018-08-07",11.07,11.13,9.921,10.6,345600.0],["2018-08-08",10.66,10.746,10.034,10.24,142000.0],["2018-08-09",8.9,9.63,8.6,9.27,320000.0],["2018-08-10",9.093,9.24,8.53,8.99,165100.0],["2018-08-13",9.0,9.0,8.6,8.86,90600.0],["2018-08-14",8.9,8.9,8.51,8.63,26200.0],["2018-08-15",8.56,8.768,8.5,8.5,42400.0],["2018-08-16",8.57,8.78,8.48,8.72,39000.0],["2018-08-17",8.8,8.92,8.6,8.75,36300.0],["2018-08-20",8.5,8.87,8.5,8.52,54900.0],["2018-08-21",8.67,8.92,8.51,8.86,48600.0],["2018-08-22",8.75,8.85,8.62,8.69,46800.0],["2018-08-23",8.65,8.9,8.61,8.7,47400.0],["2018-08-24",8.8,8.84,8.604,8.73,63700.0],["2018-08-27",8.7,8.99,8.578,8.75,68600.0],["2018-08-28",8.648,8.82,8.6,8.78,54500.0],["2018-08-29",8.8,9.7,8.765,9.53,184900.0],["2018-08-30",9.54,9.65,9.14,9.22,106800.0],["2018-08-31",9.1,9.28,9.02,9.25,157200.0],["2018-09-04",9.11,9.2,9.09,9.17,89200.0],["2018-09-05",9.17,9.22,8.985,9.12,70600.0],["2018-09-06",9.09,9.1,8.83,8.93,78800.0],["2018-09-07",8.93,9.0,8.82,8.92,24300.0],["2018-09-10",8.8,8.86,8.56,8.74,43500.0],["2018-09-11",8.58,8.89,8.5,8.51,53500.0],["2018-09-12",8.5,8.6,7.33,7.98,506400.0],["2018-09-13",8.09,8.26,7.92,7.98,128700.0],["2018-09-14",7.9,8.15,7.77,7.91,37100.0],["2018-09-17",7.76,7.93,7.57,7.65,42000.0],["2018-09-18",7.58,7.89,7.58,7.74,44400.0],["2018-09-19",7.78,7.98,7.62,7.63,49000.0],["2018-09-20",7.63,7.815,7.43,7.43,127500.0],["2018-09-21",7.59,7.6,7.1,7.52,134600.0],["2018-09-24",7.56,8.0,7.466,7.86,58400.0],["2018-09-25",7.91,8.08,7.73,7.95,45900.0],["2018-09-26",7.91,8.03,7.693,7.8,43200.0],["2018-09-27",7.73,7.86,7.6,7.67,37800.0],["2018-09-28",7.56,7.77,7.51,7.68,16800.0],["2018-10-01",7.76,7.76,7.51,7.68,22100.0],["2018-10-02",7.58,7.725,7.57,7.63,51000.0],["2018-10-03",7.6,7.67,7.43,7.49,21100.0],["2018-10-04",7.44,7.8,7.25,7.46,301800.0],["2018-10-05",7.4,7.49,7.1,7.1,149600.0],["2018-10-08",7.1,7.46,6.91,7.1,529800.0],["2018-10-09",7.09,7.22,6.883,7.12,26400.0],["2018-10-10",7.01,7.07,6.7,6.81,108300.0],["2018-10-11",6.8,6.96,6.72,6.87,66300.0],["2018-10-12",7.0,7.2,6.64,6.81,104600.0],["2018-10-15",6.85,7.06,6.76,7.01,20600.0],["2018-10-16",7.0,7.35,6.8,6.94,66700.0],["2018-10-17",6.9,7.19,6.897,7.095,15700.0],["2018-10-18",7.08,7.08,6.84,6.89,25200.0],["2018-10-19",6.86,7.326,6.86,7.05,46400.0],["2018-10-22",7.17,7.24,7.09,7.1,17700.0],["2018-10-23",6.806,7.066,6.806,6.95,14600.0],["2018-10-24",6.96,6.98,6.33,6.48,49500.0],["2018-10-25",6.5,6.861,6.48,6.66,42000.0],["2018-10-26",6.66,7.06,6.511,6.69,42900.0],["2018-10-29",6.68,7.09,6.523,6.53,41400.0],["2018-10-30",6.55,7.1,6.55,6.94,30600.0],["2018-10-31",6.94,7.14,6.735,7.03,61100.0],["2018-11-01",6.99,7.37,6.73,6.86,90500.0],["2018-11-02",7.15,7.15,6.9,7.05,12900.0],["2018-11-05",6.97,7.216,6.97,7.11,29000.0],["2018-11-06",7.13,7.4,7.13,7.215,16000.0],["2018-11-07",7.23,7.78,7.23,7.6,74900.0],["2018-11-08",7.63,7.9,7.54,7.66,74300.0],["2018-11-09",8.0,8.0,7.65,7.72,73500.0],["2018-11-12",7.58,7.68,7.48,7.54,59600.0],["2018-11-13",7.63,7.948,7.56,7.71,103500.0],["2018-11-14",7.932,7.97,7.716,7.88,57400.0],["2018-11-15",7.77,8.15,7.69,7.8,97700.0],["2018-11-16",7.62,7.8,7.47,7.5,71800.0],["2018-11-19",7.8,7.9,7.26,7.44,23700.0],["2018-11-20",7.29,7.52,6.99,7.1,47000.0],["2018-11-21",7.15,7.35,7.12,7.19,81600.0],["2018-11-23",7.4,7.67,7.02,7.12,5600.0],["2018-11-26",7.06,7.35,6.3,6.72,87200.0],["2018-11-27",6.7,7.16,6.6,7.09,52200.0],["2018-11-28",7.17,7.19,6.927,7.07,34700.0],["2018-11-29",7.07,7.12,6.91,6.98,28800.0],["2018-11-30",6.99,7.23,6.99,7.03,24500.0],["2018-12-03",7.06,7.34,6.9,6.9,39700.0],["2018-12-04",6.9,7.08,6.83,6.89,18100.0],["2018-12-06",6.76,6.86,6.52,6.54,45900.0],["2018-12-07",6.51,6.71,6.32,6.37,25600.0],["2018-12-10",6.29,6.5,6.083,6.3,38400.0],["2018-12-11",6.26,6.525,6.09,6.13,21200.0],["2018-12-12",6.08,6.44,6.08,6.27,61400.0],["2018-12-13",6.3,6.68,6.22,6.28,30000.0],["2018-12-14",6.22,6.62,6.22,6.3,15100.0],["2018-12-17",6.25,6.392,6.11,6.24,48100.0],["2018-12-18",6.15,6.373,6.15,6.23,43900.0],["2018-12-19",6.18,6.44,5.805,5.96,80600.0],["2018-12-20",5.79,5.91,5.34,5.505,62400.0],["2018-12-21",5.43,5.78,5.43,5.56,95600.0],["2018-12-24",5.57,5.771,5.479,5.65,14500.0],["2018-12-26",6.24,6.24,5.5,5.9,72900.0],["2018-12-27",5.7,6.07,5.5,5.59,39900.0],["2018-12-28",5.45,6.06,5.3,5.59,96700.0],["2018-12-31",5.46,5.719,5.4,5.61,126300.0],["2019-01-02",5.5,5.71,5.386,5.71,21400.0],["2019-01-03",5.68,6.09,5.605,5.72,22300.0],["2019-01-04",5.73,5.97,5.7,5.82,38200.0],["2019-01-07",5.91,6.21,5.68,6.05,33000.0],["2019-01-08",6.2,6.271,5.93,6.1,16700.0],["2019-01-09",6.16,6.4,6.03,6.22,15400.0],["2019-01-10",6.24,6.349,5.946,6.12,24400.0],["2019-01-11",6.02,6.48,5.93,6.16,21800.0],["2019-01-14",6.17,6.38,6.17,6.36,16100.0],["2019-01-15",6.36,6.59,6.323,6.49,22300.0],["2019-01-16",6.54,6.88,6.382,6.691,15200.0],["2019-01-17",6.72,6.926,6.6,6.62,12100.0],["2019-01-18",6.74,6.93,6.4,6.57,31700.0],["2019-01-22",6.54,6.76,6.31,6.31,17100.0],["2019-01-23",6.41,6.51,6.31,6.36,6400.0],["2019-01-24",6.4,6.77,6.4,6.56,18600.0],["2019-01-25",6.65,6.925,6.495,6.89,18500.0],["2019-01-28",6.74,6.79,6.552,6.61,12600.0],["2019-01-29",6.57,6.755,6.5,6.755,18200.0],["2019-01-30",6.72,6.88,6.69,6.88,20200.0],["2019-01-31",6.71,6.99,6.66,6.87,25900.0],["2019-02-01",6.88,6.92,6.85,6.87,8500.0],["2019-02-04",6.87,6.89,6.601,6.76,29800.0],["2019-02-05",6.84,6.85,6.563,6.8,3100.0],["2019-02-06",6.78,6.95,6.66,6.9,23000.0],["2019-02-07",6.92,6.93,6.69,6.76,7400.0],["2019-02-08",6.8,6.89,6.57,6.59,21200.0],["2019-02-11",6.51,6.55,6.35,6.35,29600.0],["2019-02-12",6.43,6.54,5.93,6.0,48600.0],["2019-02-13",6.08,6.36,5.9,5.95,28400.0],["2019-02-14",5.91,6.3,5.91,6.21,13200.0],["2019-02-15",6.21,6.29,6.13,6.25,10500.0],["2019-02-19",6.15,7.49,6.15,7.43,475500.0],["2019-02-20",8.14,8.92,7.94,8.85,815200.0],["2019-02-21",8.64,8.89,8.141,8.72,180300.0],["2019-02-22",8.45,8.92,8.45,8.74,130200.0],["2019-02-25",9.09,9.219,8.667,8.95,154500.0],["2019-02-26",9.21,9.83,8.81,9.52,201000.0],["2019-02-27",9.51,9.72,9.26,9.48,121400.0],["2019-02-28",9.21,9.41,9.07,9.16,80500.0],["2019-03-01",9.0,9.33,8.95,9.14,64300.0],["2019-03-04",9.14,9.255,8.84,9.0,67600.0],["2019-03-05",9.04,9.05,8.624,8.75,93400.0],["2019-03-06",8.656,8.725,8.4,8.47,120000.0],["2019-03-07",8.47,8.47,8.14,8.14,78500.0],["2019-03-08",8.14,8.735,8.14,8.32,88200.0],["2019-03-11",8.47,8.56,8.2,8.36,129600.0],["2019-03-12",8.45,8.52,8.33,8.37,77400.0],["2019-03-13",8.4,8.6,8.33,8.4,64700.0],["2019-03-14",8.45,8.65,8.19,8.39,206100.0],["2019-03-15",7.52,8.535,7.5,8.21,492200.0],["2019-03-18",8.06,8.37,7.56,7.97,144700.0],["2019-03-19",7.99,8.02,7.69,7.92,62300.0],["2019-03-20",7.91,8.086,7.73,7.73,56400.0],["2019-03-21",7.6,7.841,7.6,7.62,84700.0],["2019-03-22",7.6,7.795,7.42,7.42,110500.0],["2019-03-25",7.38,7.43,7.11,7.11,76800.0],["2019-03-26",7.2,7.62,7.11,7.13,154000.0],["2019-03-27",7.12,7.19,6.9,7.17,117000.0],["2019-03-28",7.13,7.42,7.03,7.32,52900.0],["2019-03-29",7.38,7.73,7.31,7.66,53100.0],["2019-04-01",7.7,7.837,7.58,7.69,71400.0],["2019-04-02",7.74,7.762,7.389,7.57,43700.0],["2019-04-03",7.63,7.78,7.54,7.62,60700.0],["2019-04-04",7.62,7.867,7.6,7.85,51700.0],["2019-04-05",7.91,7.93,7.82,7.92,40500.0],["2019-04-08",7.94,7.96,7.795,7.95,40100.0],["2019-04-09",7.99,7.99,7.8,7.95,38300.0],["2019-04-10",7.99,8.12,7.949,8.04,55300.0],["2019-04-11",8.07,8.455,8.06,8.44,60200.0],["2019-04-12",8.6,8.623,8.4,8.4,72100.0],["2019-04-15",8.5,8.65,8.41,8.59,59900.0],["2019-04-16",8.69,9.12,8.65,8.89,134500.0],["2019-04-17",9.09,9.09,8.8,8.92,64300.0],["2019-04-18",8.96,9.24,8.885,9.24,111100.0],["2019-04-22",9.22,9.22,9.0,9.05,58400.0],["2019-04-23",9.05,9.16,8.62,8.71,65300.0],["2019-04-24",8.69,8.69,8.2,8.39,51900.0],["2019-04-25",8.35,8.36,8.105,8.25,26500.0],["2019-04-26",8.18,8.85,8.15,8.62,56700.0],["2019-04-29",8.57,8.59,8.24,8.5,50900.0],["2019-04-30",8.49,8.63,8.22,8.48,38900.0],["2019-05-01",8.48,8.89,8.39,8.66,34300.0],["2019-05-02",8.66,8.66,7.98,7.98,68500.0],["2019-05-03",8.08,8.28,8.0,8.13,23400.0],["2019-05-06",8.02,8.19,7.87,8.01,47200.0],["2019-05-07",7.96,8.23,7.62,7.8,106500.0],["2019-05-08",7.75,8.2,7.7,7.75,50500.0],["2019-05-09",7.51,8.369,7.2,7.74,129000.0],["2019-05-10",7.57,7.67,7.0,7.21,99000.0],["2019-05-13",7.2,7.21,6.9,7.05,94900.0],["2019-05-14",7.05,7.69,7.05,7.69,41300.0],["2019-05-15",7.67,7.91,7.45,7.54,52100.0],["2019-05-16",7.19,7.58,7.15,7.24,48400.0],["2019-05-17",7.15,7.23,6.93,7.16,73100.0],["2019-05-20",7.16,7.23,7.0,7.09,30600.0],["2019-05-21",7.51,7.51,7.15,7.2,37800.0],["2019-05-22",7.2,7.282,7.0,7.11,18100.0],["2019-05-23",7.01,7.13,6.851,7.05,56000.0],["2019-05-24",7.09,7.32,7.02,7.02,22900.0],["2019-05-28",7.01,7.46,7.0,7.0,22700.0],["2019-05-29",6.86,7.13,6.86,7.06,37100.0],["2019-05-30",7.07,7.21,7.0,7.04,21600.0],["2019-05-31",7.0,7.35,6.8,6.86,33400.0],["2019-06-03",6.87,7.68,6.8,6.87,42400.0],["2019-06-04",6.93,7.07,6.812,7.07,41600.0],["2019-06-05",7.09,7.09,6.8,6.89,37000.0],["2019-06-06",6.84,6.97,6.8,6.85,25700.0],["2019-06-07",6.84,7.03,5.635,6.14,233500.0],["2019-06-10",6.3,6.84,5.95,6.12,76700.0],["2019-06-11",6.22,6.76,6.17,6.75,48600.0],["2019-06-12",6.75,6.75,6.45,6.48,27900.0],["2019-06-13",6.75,7.733,6.75,7.68,129700.0],["2019-06-14",7.75,7.765,6.86,7.12,125400.0],["2019-06-17",7.14,7.475,7.14,7.4,115500.0],["2019-06-18",7.49,7.85,7.345,7.66,146200.0],["2019-06-19",7.59,7.68,7.14,7.14,44300.0],["2019-06-20",7.23,7.29,7.0,7.02,45400.0],["2019-06-21",7.08,7.08,6.8,6.92,39500.0],["2019-06-24",7.0,7.17,6.85,6.85,26200.0],["2019-06-25",6.87,6.94,6.76,6.76,32300.0],["2019-06-26",6.84,7.06,6.84,6.99,16000.0],["2019-06-27",6.99,7.23,6.99,7.06,30900.0],["2019-06-28",6.75,7.18,6.52,6.52,153800.0],["2019-07-01",6.66,6.67,6.0,6.03,198000.0],["2019-07-02",6.08,6.15,5.66,5.9,182400.0],["2019-07-03",5.9,6.12,5.801,6.04,40600.0],["2019-07-05",6.09,6.101,5.922,6.09,38800.0],["2019-07-08",6.05,6.11,5.83,5.94,57200.0],["2019-07-09",5.95,5.99,5.825,5.85,60800.0],["2019-07-10",5.79,5.91,5.79,5.82,50100.0],["2019-07-11",5.85,6.091,5.82,5.86,23400.0],["2019-07-12",5.9,6.36,5.9,6.21,104500.0],["2019-07-15",6.14,6.35,6.0,6.26,56500.0],["2019-07-16",6.28,6.7,6.28,6.55,66300.0],["2019-07-17",6.62,6.7,6.4,6.52,53000.0],["2019-07-18",6.56,6.621,6.45,6.55,30700.0],["2019-07-19",6.56,6.64,6.4,6.59,64300.0],["2019-07-22",6.6,6.97,6.59,6.79,95900.0],["2019-07-23",6.84,6.95,6.76,6.8,30200.0],["2019-07-24",6.81,7.075,6.81,6.92,78300.0],["2019-07-25",7.0,7.14,6.92,6.93,43500.0],["2019-07-26",6.99,7.03,6.79,6.91,62600.0],["2019-07-29",6.92,6.94,6.661,6.71,79900.0],["2019-07-30",6.66,6.8,6.47,6.71,34200.0],["2019-07-31",6.71,6.88,6.53,6.77,62800.0],["2019-08-01",6.71,6.79,6.41,6.46,30300.0],["2019-08-02",6.46,6.77,6.33,6.48,37600.0],["2019-08-05",6.45,6.45,5.9,5.96,67900.0],["2019-08-06",5.95,6.15,5.73,6.01,154700.0],["2019-08-07",6.01,6.28,5.9,6.06,56300.0],["2019-08-08",6.09,6.22,5.9,5.91,93900.0],["2019-08-09",5.91,5.91,5.46,5.47,165000.0],["2019-08-12",5.65,6.48,5.65,6.35,85400.0],["2019-08-13",6.4,6.49,5.96,6.15,99400.0],["2019-08-14",6.13,6.21,5.4,5.53,121500.0],["2019-08-15",5.35,5.71,5.35,5.65,47500.0],["2019-08-16",5.65,6.2,5.65,6.16,79600.0],["2019-08-19",6.16,6.49,6.16,6.28,171300.0],["2019-08-20",6.36,6.48,6.25,6.37,85600.0],["2019-08-21",6.45,6.47,6.29,6.38,81300.0],["2019-08-22",6.47,6.61,6.38,6.58,67000.0],["2019-08-23",6.74,7.16,6.72,6.8,158800.0],["2019-08-26",6.96,7.04,6.85,6.86,106300.0],["2019-08-27",6.94,6.96,6.75,6.77,92800.0],["2019-08-28",6.77,6.99,6.77,6.92,66700.0],["2019-08-29",6.99,7.02,6.77,6.79,73300.0],["2019-08-30",6.89,6.91,6.75,6.76,64600.0],["2019-09-03",6.75,6.853,6.75,6.76,51500.0],["2019-09-04",6.89,6.9,6.75,6.76,98600.0],["2019-09-05",6.87,6.97,6.75,6.77,72300.0],["2019-09-06",6.77,6.91,6.69,6.71,62800.0],["2019-09-09",6.7,6.8,6.58,6.63,53300.0],["2019-09-10",6.65,6.86,6.58,6.76,81900.0],["2019-09-11",6.91,7.036,6.773,6.94,142900.0],["2019-09-12",6.99,6.99,6.72,6.74,55500.0],["2019-09-13",6.73,6.78,6.58,6.58,80600.0],["2019-09-16",6.65,6.81,6.61,6.74,71200.0],["2019-09-17",6.77,6.97,6.7,6.82,121900.0],["2019-09-18",6.79,6.915,6.58,6.66,45900.0],["2019-09-19",6.68,6.8,6.56,6.61,30800.0],["2019-09-20",6.59,6.59,6.28,6.42,60800.0],["2019-09-23",6.45,6.47,6.3,6.405,43500.0],["2019-09-24",6.44,6.48,6.098,6.31,55300.0],["2019-09-25",6.36,6.36,6.1,6.13,48300.0],["2019-09-26",6.2,6.234,5.91,6.1,52200.0],["2019-09-27",6.09,6.15,6.04,6.13,36300.0],["2019-09-30",6.13,6.14,6.02,6.13,25000.0],["2019-10-01",6.15,6.371,5.724,5.82,65700.0],["2019-10-02",5.72,5.84,5.56,5.81,86100.0],["2019-10-03",5.8,6.035,5.71,5.92,22300.0],["2019-10-04",5.97,6.04,5.76,5.92,43300.0],["2019-10-07",5.95,5.95,5.8,5.85,25100.0],["2019-10-08",5.77,5.84,5.52,5.6,48000.0],["2019-10-09",5.69,5.72,5.5,5.72,41300.0],["2019-10-10",5.74,5.79,5.55,5.59,35900.0],["2019-10-11",5.69,5.7,5.44,5.51,84300.0],["2019-10-14",5.52,5.52,5.01,5.2,156100.0],["2019-10-15",5.2,5.44,5.13,5.41,58200.0],["2019-10-16",5.37,5.38,5.192,5.29,33300.0],["2019-10-17",5.3,5.52,5.221,5.5,38600.0],["2019-10-18",5.52,5.53,5.35,5.44,28000.0],["2019-10-21",5.46,5.68,5.46,5.65,26900.0],["2019-10-22",5.75,6.16,5.715,5.98,83300.0],["2019-10-23",5.99,6.0,5.68,5.69,55900.0],["2019-10-24",5.67,5.91,5.55,5.75,31400.0],["2019-10-25",5.79,5.99,5.73,5.96,38400.0],["2019-10-28",6.01,6.08,5.84,5.9,58300.0],["2019-10-29",5.93,5.96,5.58,5.64,28500.0],["2019-10-30",5.69,5.77,5.659,5.73,27600.0],["2019-10-31",5.76,5.933,5.72,5.85,29400.0],["2019-11-01",5.87,5.935,5.731,5.85,27200.0],["2019-11-04",6.02,6.071,5.92,5.93,30100.0],["2019-11-05",5.98,6.016,5.92,5.93,15200.0],["2019-11-06",5.89,5.94,5.76,5.88,20700.0],["2019-11-07",5.91,5.91,5.57,5.74,46400.0],["2019-11-08",5.66,5.69,5.19,5.49,121400.0],["2019-11-11",5.49,5.49,5.212,5.32,51700.0],["2019-11-12",5.3,5.5,5.27,5.5,34400.0],["2019-11-13",5.31,5.385,5.135,5.26,44200.0],["2019-11-14",5.25,5.3,5.12,5.25,31600.0],["2019-11-15",5.275,5.28,5.05,5.16,72900.0],["2019-11-18",5.1,5.13,4.95,5.07,83400.0],["2019-11-19",5.18,5.2,4.94,5.16,59300.0],["2019-11-20",5.21,5.21,5.05,5.12,56800.0],["2019-11-21",5.2,5.2,5.01,5.12,42900.0],["2019-11-22",5.0,5.1,4.9,4.99,70700.0],["2019-11-25",4.96,5.1,4.91,5.03,55300.0],["2019-11-26",5.27,5.37,5.136,5.15,92700.0],["2019-11-27",5.21,5.26,5.02,5.16,259600.0],["2019-11-29",5.27,5.33,5.2,5.23,47800.0],["2019-12-02",5.28,5.33,5.13,5.15,60200.0],["2019-12-03",5.1,5.21,5.04,5.09,58500.0],["2019-12-04",5.18,5.18,4.99,4.99,115800.0],["2019-12-05",5.01,5.09,4.979,5.06,43700.0],["2019-12-06",5.1,5.16,4.95,4.97,157200.0],["2019-12-09",5.02,5.12,4.98,5.0,59700.0],["2019-12-10",5.0,5.02,4.9,4.905,64600.0],["2019-12-11",4.96,5.15,4.955,5.02,122000.0],["2019-12-12",5.09,5.4,5.05,5.36,115800.0],["2019-12-13",5.35,5.44,5.165,5.39,98700.0],["2019-12-16",5.47,5.58,5.439,5.54,121000.0],["2019-12-17",5.66,5.89,5.632,5.69,228500.0],["2019-12-18",5.74,5.781,5.64,5.69,56100.0],["2019-12-19",5.7,5.74,5.637,5.69,67100.0],["2019-12-20",5.69,5.69,5.57,5.57,70600.0],["2019-12-23",5.59,5.66,5.55,5.57,92300.0],["2019-12-24",5.57,5.62,5.47,5.575,43700.0],["2019-12-26",5.6,5.65,5.47,5.5,59700.0],["2019-12-27",5.5,5.52,5.25,5.38,77800.0],["2019-12-30",5.35,5.55,5.25,5.28,132600.0],["2019-12-31",5.27,5.56,5.09,5.26,184300.0],["2020-01-02",5.36,5.61,5.35,5.48,101400.0],["2020-01-03",5.48,5.61,5.47,5.47,58600.0],["2020-01-06",5.47,5.58,5.46,5.49,28400.0],["2020-01-07",5.43,5.53,5.38,5.47,49900.0],["2020-01-08",5.41,5.42,5.26,5.32,46500.0],["2020-01-09",5.36,5.51,5.24,5.29,30200.0],["2020-01-10",5.28,5.47,5.27,5.44,26200.0],["2020-01-13",5.5,5.517,5.29,5.44,58900.0],["2020-01-14",5.39,5.39,5.0,5.0,164300.0],["2020-01-15",5.08,5.18,4.95,5.0,114700.0],["2020-01-16",5.02,5.103,4.9,4.96,119400.0],["2020-01-17",4.95,5.08,4.95,5.04,53600.0],["2020-01-21",5.04,5.17,5.0,5.01,95300.0],["2020-01-22",5.24,5.317,5.17,5.29,316100.0],["2020-01-23",5.31,5.35,5.21,5.25,84700.0],["2020-01-24",5.32,5.39,5.22,5.24,66200.0],["2020-01-27",5.01,5.13,4.78,4.81,233900.0],["2020-01-28",5.0,5.103,4.84,5.0,97000.0],["2020-01-29",5.04,5.09,4.97,5.0,60600.0],["2020-01-30",5.06,5.08,4.75,4.91,96800.0],["2020-01-31",4.93,4.96,4.71,4.78,33100.0],["2020-02-03",4.8,4.825,4.71,4.77,65200.0],["2020-02-04",4.78,4.88,4.72,4.76,44800.0],["2020-02-05",4.82,4.88,4.64,4.71,68600.0],["2020-02-06",4.74,4.755,4.5,4.59,64700.0],["2020-02-07",4.59,4.59,4.33,4.47,123800.0],["2020-02-10",4.45,4.5,4.0,4.02,196300.0],["2020-02-11",4.01,4.01,3.75,3.92,302000.0],["2020-02-12",3.8,4.05,3.8,4.0,130700.0],["2020-02-13",3.99,4.095,3.82,3.9,91200.0],["2020-02-14",3.92,3.95,3.77,3.79,91500.0],["2020-02-18",3.97,4.02,3.85,3.91,72400.0],["2020-02-19",4.01,4.48,4.01,4.17,340400.0],["2020-02-20",4.25,4.5,4.25,4.44,200300.0],["2020-02-21",4.39,4.56,4.08,4.12,145700.0],["2020-02-24",4.02,4.14,4.01,4.09,91000.0],["2020-02-25",4.13,4.2,3.78,3.81,114200.0],["2020-02-26",3.81,3.91,3.59,3.59,305700.0],["2020-02-27",3.58,3.79,3.41,3.63,165900.0],["2020-02-28",3.6,3.73,3.45,3.7,82100.0],["2020-03-02",3.67,3.87,3.65,3.7,118700.0],["2020-03-03",3.82,3.82,3.46,3.65,167300.0],["2020-03-04",3.69,3.8,3.61,3.77,88800.0],["2020-03-05",3.75,3.79,3.36,3.38,110400.0],["2020-03-06",3.3,3.47,2.3,2.52,586200.0],["2020-03-09",1.89,2.445,1.75,2.34,446500.0],["2020-03-10",2.34,2.42,2.2,2.33,148600.0],["2020-03-11",2.3,2.36,2.18,2.25,162800.0],["2020-03-12",2.01,3.25,1.91,2.64,1475600.0],["2020-03-13",2.75,2.95,2.5,2.55,418000.0],["2020-03-16",2.49,2.65,2.4,2.54,181100.0],["2020-03-17",2.56,2.83,2.5,2.59,363500.0],["2020-03-18",2.42,2.49,2.25,2.3,174000.0],["2020-03-19",2.29,2.6,2.29,2.405,85900.0],["2020-03-20",2.5,2.53,2.3,2.38,119800.0],["2020-03-23",2.35,2.37,2.13,2.17,185200.0],["2020-03-24",2.27,2.38,2.17,2.23,141100.0],["2020-03-25",2.23,2.5,2.0,2.5,152400.0],["2020-03-26",2.47,3.0,2.35,3.0,159800.0],["2020-03-27",2.96,2.99,2.6,2.93,85200.0],["2020-03-30",2.87,2.9,2.5,2.62,106200.0],["2020-03-31",2.53,2.718,2.51,2.62,89500.0],["2020-04-01",2.59,2.59,2.21,2.21,90000.0],["2020-04-02",2.22,2.52,2.22,2.45,74700.0],["2020-04-03",2.5,2.67,2.39,2.48,80700.0],["2020-04-06",2.57,2.73,2.52,2.68,106600.0],["2020-04-07",2.75,2.79,2.53,2.56,83100.0],["2020-04-08",2.57,2.58,2.46,2.54,132400.0],["2020-04-09",2.55,2.73,2.51,2.62,231900.0],["2020-04-13",2.64,2.76,2.54,2.66,130900.0],["2020-04-14",2.76,2.76,2.52,2.7,111000.0],["2020-04-15",2.7,2.72,2.49,2.65,106500.0],["2020-04-16",2.69,2.71,2.56,2.6,45600.0],["2020-04-17",2.65,2.94,2.645,2.7,331000.0],["2020-04-20",2.7,2.96,2.61,2.68,209600.0],["2020-04-21",2.68,2.75,2.56,2.62,70900.0],["2020-04-22",2.65,2.73,2.52,2.55,72800.0],["2020-04-23",2.52,2.71,2.52,2.65,73300.0],["2020-04-24",2.68,2.72,2.58,2.7,97400.0],["2020-04-27",2.72,2.79,2.68,2.7,115300.0],["2020-04-28",2.7,2.72,2.59,2.69,96200.0],["2020-04-29",2.75,3.0,2.69,2.95,341900.0],["2020-04-30",2.95,3.9,2.87,3.77,439800.0],["2020-05-01",3.61,3.76,3.1,3.24,261200.0],["2020-05-04",3.24,3.45,3.205,3.39,75000.0],["2020-05-05",3.4,3.48,3.26,3.31,71600.0],["2020-05-06",3.28,3.45,3.15,3.18,94200.0],["2020-05-07",3.24,3.47,3.16,3.2,84900.0],["2020-05-08",4.0,5.72,4.0,4.86,20892800.0],["2020-05-11",4.71,5.9,4.64,5.74,2400900.0],["2020-05-12",5.77,6.15,5.55,5.67,703900.0],["2020-05-13",5.71,5.78,5.01,5.31,500500.0],["2020-05-14",5.08,5.8,4.86,5.7,273400.0],["2020-05-15",5.7,5.75,5.51,5.55,202800.0],["2020-05-18",5.74,6.6,5.684,6.49,673400.0],["2020-05-19",6.59,6.671,6.06,6.11,264300.0],["2020-05-20",6.15,6.58,6.15,6.48,216500.0],["2020-05-21",6.45,6.72,6.25,6.64,180200.0],["2020-05-22",6.61,6.89,6.4,6.69,232800.0],["2020-05-26",6.9,7.47,6.52,6.61,674300.0],["2020-05-27",6.17,6.58,5.61,6.44,491200.0],["2020-05-28",6.5,6.5,6.01,6.02,215900.0],["2020-05-29",5.89,6.07,5.7,5.89,142200.0],["2020-06-01",5.79,6.23,5.74,5.96,142400.0],["2020-06-02",5.97,6.33,5.861,5.99,197300.0],["2020-06-03",6.0,6.4,6.0,6.32,204400.0],["2020-06-04",6.3,6.44,6.22,6.34,96300.0],["2020-06-05",6.5,7.158,6.408,6.99,312200.0],["2020-06-08",7.03,7.25,6.77,6.89,126200.0],["2020-06-09",6.85,7.83,6.79,7.57,571800.0],["2020-06-10",7.82,7.82,7.02,7.1,302700.0],["2020-06-11",6.7,6.7,6.18,6.53,319000.0],["2020-06-12",6.79,6.99,6.361,6.56,136900.0],["2020-06-15",6.38,6.97,6.25,6.79,213000.0],["2020-06-16",6.99,7.49,6.84,6.93,264000.0],["2020-06-17",6.98,7.16,6.79,6.83,178900.0],["2020-06-18",6.75,6.99,6.67,6.99,177200.0],["2020-06-19",7.0,7.25,6.6,6.6,236100.0],["2020-06-22",6.6,7.045,6.525,6.97,95100.0],["2020-06-23",7.0,7.0,6.763,6.92,72600.0],["2020-06-24",6.85,6.9,6.39,6.63,171100.0],["2020-06-25",6.59,6.59,6.29,6.42,116100.0],["2020-06-26",6.44,6.5,6.26,6.31,95900.0],["2020-06-29",6.25,6.79,6.2,6.53,220500.0],["2020-06-30",6.53,7.43,6.493,7.02,333000.0],["2020-07-01",6.88,7.107,6.751,6.89,138500.0],["2020-07-02",6.96,7.13,6.64,6.89,147700.0],["2020-07-06",6.91,7.2,6.81,6.83,106200.0],["2020-07-07",6.79,7.25,6.79,6.94,176400.0],["2020-07-08",6.92,7.32,6.85,7.25,133100.0],["2020-07-09",7.29,7.56,7.02,7.24,155900.0],["2020-07-10",7.21,7.37,6.95,7.2,138300.0],["2020-07-13",7.25,7.47,6.8,6.82,170900.0],["2020-07-14",6.8,7.26,6.65,7.23,68800.0],["2020-07-15",7.29,7.417,6.9,7.1,103400.0],["2020-07-16",7.08,7.23,6.91,7.19,76600.0],["2020-07-17",7.15,7.93,7.1,7.53,308100.0],["2020-07-20",7.56,7.96,7.56,7.87,166100.0],["2020-07-21",7.86,8.03,7.42,7.46,185900.0],["2020-07-22",7.44,7.8,7.44,7.63,92800.0],["2020-07-23",7.61,7.62,7.22,7.26,179600.0],["2020-07-24",7.19,7.42,6.97,7.2,159700.0],["2020-07-27",7.34,7.53,7.22,7.33,123700.0],["2020-07-28",7.26,7.33,7.21,7.24,61900.0],["2020-07-29",7.29,7.66,7.18,7.49,215500.0],["2020-07-30",7.48,8.4,7.47,8.26,333600.0],["2020-07-31",8.44,8.58,8.14,8.39,296000.0],["2020-08-03",8.55,8.77,8.21,8.7,195000.0],["2020-08-04",8.77,9.01,8.59,8.77,211900.0],["2020-08-05",8.8,8.82,8.36,8.56,209900.0],["2020-08-06",8.48,8.76,8.37,8.55,247900.0],["2020-08-07",6.65,6.9,6.02,6.35,1397800.0],["2020-08-10",6.36,6.49,5.05,5.36,977400.0],["2020-08-11",5.15,5.53,5.15,5.18,423300.0],["2020-08-12",5.23,5.43,5.02,5.3,325900.0],["2020-08-13",5.3,5.46,5.15,5.24,340300.0],["2020-08-14",5.25,5.505,5.18,5.41,238700.0],["2020-08-17",5.53,5.58,5.17,5.2,280800.0],["2020-08-18",5.36,5.49,5.164,5.38,359200.0],["2020-08-19",5.57,6.34,5.55,6.09,781100.0],["2020-08-20",6.2,6.23,5.56,5.58,474600.0],["2020-08-21",5.68,5.8,5.46,5.52,335500.0],["2020-08-24",5.715,6.14,5.55,6.09,565400.0],["2020-08-25",6.11,6.28,6.04,6.05,319100.0],["2020-08-26",6.04,6.21,5.91,6.06,267600.0],["2020-08-27",6.12,6.12,5.68,5.82,250700.0],["2020-08-28",5.82,5.93,5.76,5.84,162500.0],["2020-08-31",5.92,5.934,5.67,5.81,210200.0],["2020-09-01",5.77,5.92,5.72,5.82,182200.0],["2020-09-02",5.88,5.89,5.55,5.88,185000.0],["2020-09-03",5.86,5.87,5.27,5.36,307000.0],["2020-09-04",5.34,5.46,4.9,5.23,249700.0],["2020-09-08",5.09,5.33,4.98,5.19,136400.0],["2020-09-09",5.26,5.57,5.26,5.46,138500.0],["2020-09-10",5.5,5.57,5.3,5.405,124900.0],["2020-09-11",5.45,5.59,5.27,5.385,85900.0],["2020-09-14",5.45,5.48,5.268,5.48,93800.0],["2020-09-15",5.53,5.74,5.496,5.73,92200.0],["2020-09-16",5.75,5.79,5.61,5.72,68100.0],["2020-09-17",5.56,5.78,5.54,5.65,64300.0],["2020-09-18",5.69,5.705,5.49,5.56,84400.0],["2020-09-21",5.47,5.56,5.3,5.52,79300.0],["2020-09-22",5.52,5.57,5.47,5.52,43000.0],["2020-09-23",5.53,5.605,5.288,5.33,64000.0],["2020-09-24",5.3,5.31,5.16,5.2,90600.0],["2020-09-25",5.17,5.28,5.064,5.09,107200.0],["2020-09-28",5.16,5.5,5.11,5.47,72600.0],["2020-09-29",5.48,5.77,5.47,5.77,93900.0],["2020-09-30",5.79,6.01,5.6,5.67,110800.0],["2020-10-01",5.74,5.98,5.59,5.89,72800.0],["2020-10-02",5.78,5.91,5.56,5.78,120400.0],["2020-10-05",5.65,5.95,5.613,5.89,97500.0],["2020-10-06",5.89,6.25,5.863,5.92,126600.0],["2020-10-07",6.1,6.247,6.1,6.15,110700.0],["2020-10-08",6.25,7.06,6.234,6.85,255500.0],["2020-10-09",7.0,7.032,6.62,6.7,132700.0],["2020-10-12",6.82,7.02,6.71,6.94,125200.0],["2020-10-13",6.97,6.99,6.72,6.87,80400.0],["2020-10-14",6.69,7.17,6.69,7.11,117300.0],["2020-10-15",7.15,7.2,6.76,6.87,109900.0],["2020-10-16",6.9,7.29,6.9,7.18,110800.0],["2020-10-19",7.34,7.835,7.25,7.63,227300.0],["2020-10-20",7.83,8.2,7.7,7.92,226200.0],["2020-10-21",8.01,8.19,7.48,7.81,188300.0],["2020-10-22",7.91,7.91,7.398,7.61,105200.0],["2020-10-23",7.6,7.873,7.33,7.79,111100.0],["2020-10-26",7.94,8.15,7.21,7.33,377700.0],["2020-10-27",7.37,7.457,6.96,7.19,139700.0],["2020-10-28",7.19,7.25,6.95,7.24,137000.0],["2020-10-29",7.42,7.96,7.25,7.91,175700.0],["2020-10-30",7.85,7.851,7.28,7.35,128000.0],["2020-11-02",7.46,7.71,7.2,7.35,105600.0],["2020-11-03",7.47,7.79,7.36,7.49,99100.0],["2020-11-04",7.82,7.862,7.401,7.84,135000.0],["2020-11-05",7.95,8.19,7.71,8.0,411700.0],["2020-11-06",6.54,6.75,5.97,6.14,733500.0],["2020-11-09",6.29,6.7,6.25,6.37,400900.0],["2020-11-10",6.37,6.37,6.07,6.12,171000.0],["2020-11-11",6.14,6.195,5.97,6.05,229000.0],["2020-11-12",6.05,6.15,5.8,5.85,253100.0],["2020-11-13",5.85,5.95,5.75,5.85,173700.0],["2020-11-16",5.91,6.29,5.86,5.89,165900.0],["2020-11-17",5.85,5.95,5.66,5.75,228200.0],["2020-11-18",5.8,5.855,5.75,5.77,179100.0],["2020-11-19",5.7,5.85,5.64,5.75,237700.0],["2020-11-20",5.75,5.89,5.73,5.78,145300.0],["2020-11-23",5.88,6.2,5.85,6.18,174600.0],["2020-11-24",6.18,6.25,5.845,5.87,157700.0],["2020-11-25",5.84,5.925,5.67,5.75,232000.0],["2020-11-27",5.75,5.83,5.6,5.6,148500.0],["2020-11-30",5.65,5.65,5.45,5.46,289500.0],["2020-12-01",5.44,5.533,5.3,5.33,248000.0],["2020-12-02",5.3,5.35,5.13,5.35,277700.0],["2020-12-03",5.41,5.44,5.25,5.3,152100.0],["2020-12-04",5.3,5.4,5.21,5.3,149900.0],["2020-12-07",5.35,5.55,5.2,5.35,195200.0],["2020-12-08",5.38,5.38,5.17,5.3,191900.0],["2020-12-09",5.36,5.49,5.02,5.13,248100.0],["2020-12-10",5.1,5.38,4.818,5.24,243200.0],["2020-12-11",5.27,5.39,5.19,5.3,132800.0],["2020-12-14",5.31,5.79,5.31,5.61,237900.0],["2020-12-15",5.72,5.776,5.55,5.67,133800.0],["2020-12-16",5.17,5.2,4.64,4.76,985000.0],["2020-12-17",4.78,4.97,4.652,4.68,313500.0],["2020-12-18",4.7,4.7,4.44,4.44,277000.0],["2020-12-21",4.3,4.59,4.3,4.47,375000.0],["2020-12-22",4.54,4.54,4.33,4.47,353900.0],["2020-12-23",4.44,4.6,4.4,4.56,293200.0],["2020-12-24",4.57,4.74,4.56,4.64,133500.0],["2020-12-28",4.7,4.872,4.645,4.73,279000.0],["2020-12-29",4.7,4.7,4.45,4.5,320800.0],["2020-12-30",4.5,4.72,4.5,4.6,267100.0],["2020-12-31",4.64,4.69,4.5,4.6,186700.0],["2021-01-04",4.65,4.931,4.65,4.75,231900.0],["2021-01-05",4.71,4.89,4.71,4.86,121700.0],["2021-01-06",4.87,5.137,4.85,4.99,194200.0],["2021-01-07",5.06,5.23,5.03,5.16,202000.0],["2021-01-08",5.42,5.56,5.17,5.32,256100.0],["2021-01-11",5.28,5.58,5.263,5.49,205100.0],["2021-01-12",5.53,5.71,5.501,5.69,102900.0],["2021-01-13",5.76,5.89,5.51,5.66,146000.0],["2021-01-14",5.83,6.02,5.71,5.84,230700.0],["2021-01-15",5.63,5.85,5.63,5.76,141700.0],["2021-01-19",5.76,6.0,5.6,5.92,200800.0],["2021-01-20",5.98,6.09,5.95,6.06,136400.0],["2021-01-21",6.08,6.16,5.86,5.96,164800.0],["2021-01-22",5.88,5.93,5.72,5.89,191500.0],["2021-01-25",5.89,6.07,5.77,6.0,382400.0],["2021-01-26",6.0,6.01,5.55,5.74,257300.0],["2021-01-27",5.68,5.774,5.21,5.4,299400.0],["2021-01-28",5.37,5.6,5.29,5.52,134300.0],["2021-01-29",5.57,5.58,5.2,5.34,157200.0],["2021-02-01",5.47,5.5,5.36,5.43,123600.0],["2021-02-02",5.55,5.55,5.12,5.26,274500.0],["2021-02-03",5.345,5.41,5.2,5.23,218600.0],["2021-02-04",5.29,5.56,5.15,5.42,190600.0],["2021-02-05",5.45,5.67,5.33,5.62,131600.0],["2021-02-08",5.71,6.1,5.71,5.98,238500.0],["2021-02-09",6.0,6.3,5.948,6.11,246300.0],["2021-02-10",6.08,6.3,5.85,6.02,156100.0],["2021-02-11",6.11,7.092,6.06,6.93,489600.0],["2021-02-12",6.83,7.44,6.8,7.11,461400.0],["2021-02-16",7.04,7.189,6.55,6.98,431100.0],["2021-02-17",6.88,6.898,6.42,6.57,156000.0],["2021-02-18",6.44,6.61,6.06,6.47,199300.0],["2021-02-19",6.49,6.98,6.49,6.89,162900.0],["2021-02-22",6.87,6.87,6.21,6.37,173000.0],["2021-02-23",6.22,6.35,5.71,6.18,188300.0],["2021-02-24",6.03,6.31,5.711,5.96,352500.0],["2021-02-25",6.01,6.18,5.55,5.63,284500.0],["2021-02-26",6.0,6.0,5.4,5.67,208000.0],["2021-03-01",5.89,6.13,5.87,6.01,152400.0],["2021-03-02",5.88,5.98,5.69,5.82,162100.0],["2021-03-03",5.73,5.947,5.65,5.74,136000.0],["2021-03-04",5.68,5.771,5.0,5.02,264800.0],["2021-03-05",5.09,5.42,4.7,5.29,236000.0],["2021-03-08",5.52,5.52,4.93,5.03,123200.0],["2021-03-09",5.19,5.35,5.07,5.2,159700.0],["2021-03-10",5.5,5.52,5.15,5.18,107200.0],["2021-03-11",5.34,6.24,5.27,6.1,783800.0],["2021-03-12",6.12,6.47,6.02,6.25,270600.0],["2021-03-15",6.25,6.81,6.21,6.72,316700.0],["2021-03-16",6.77,6.8,6.14,6.42,241600.0],["2021-03-17",6.28,6.94,6.28,6.89,253200.0],["2021-03-18",6.64,6.798,6.46,6.54,151200.0],["2021-03-19",6.6,6.7,6.38,6.7,120700.0],["2021-03-22",6.8,6.85,6.5,6.7,138000.0],["2021-03-23",6.67,6.67,6.104,6.2,105800.0],["2021-03-24",6.33,6.45,5.86,5.87,99400.0],["2021-03-25",5.75,6.02,5.65,5.93,124400.0],["2021-03-26",6.0,6.4,5.98,6.2,89400.0],["2021-03-29",6.18,6.238,5.76,5.81,116700.0],["2021-03-30",5.8,5.94,5.7,5.75,87900.0],["2021-03-31",5.9,6.095,5.75,6.0,84800.0],["2021-04-01",6.1,6.39,6.03,6.33,127500.0],["2021-04-05",6.28,6.33,5.66,5.72,383700.0],["2021-04-06",5.7,5.9,5.7,5.84,128000.0],["2021-04-07",5.86,5.86,5.66,5.72,74500.0],["2021-04-08",5.75,5.78,5.65,5.71,103800.0],["2021-04-09",5.68,5.75,5.65,5.7,78700.0],["2021-04-12",5.65,5.69,5.36,5.42,175600.0],["2021-04-13",5.42,5.54,5.266,5.29,97900.0],["2021-04-14",5.33,5.53,5.33,5.36,53800.0],["2021-04-15",5.4,5.4,5.15,5.22,94600.0],["2021-04-16",5.19,5.3,5.12,5.21,64600.0],["2021-04-19",5.19,5.25,4.97,5.12,138100.0],["2021-04-20",5.12,5.15,4.91,5.01,129200.0],["2021-04-21",5.03,5.43,5.03,5.42,87500.0],["2021-04-22",5.39,5.488,5.21,5.25,73100.0],["2021-04-23",5.31,5.56,5.31,5.52,86200.0],["2021-04-26",5.54,5.74,5.53,5.53,79900.0],["2021-04-27",5.57,5.7,5.4,5.43,48800.0],["2021-04-28",5.38,5.54,5.26,5.51,40700.0],["2021-04-29",5.61,5.64,5.29,5.45,52400.0],["2021-04-30",5.35,5.448,5.17,5.25,77800.0],["2021-05-03",5.32,5.34,5.065,5.14,79000.0],["2021-05-04",5.09,5.2,4.88,5.17,125700.0],["2021-05-05",5.2,5.24,4.93,4.96,78100.0],["2021-05-06",4.93,5.0,4.78,4.86,191100.0],["2021-05-07",5.0,5.287,4.989,5.22,157500.0],["2021-05-10",5.3,5.31,4.89,4.93,212800.0],["2021-05-11",4.9,5.14,4.875,5.14,98500.0],["2021-05-12",5.02,5.039,4.91,4.97,99800.0],["2021-05-13",5.07,5.22,5.01,5.01,92600.0],["2021-05-14",5.04,5.17,5.0,5.11,189700.0],["2021-05-17",5.15,5.25,5.03,5.1,142600.0],["2021-05-18",5.21,5.29,5.12,5.2,111100.0],["2021-05-19",5.05,5.3,5.03,5.21,89400.0],["2021-05-20",5.23,5.38,5.215,5.26,110600.0],["2021-05-21",5.31,5.63,5.245,5.62,107900.0],["2021-05-24",5.6,5.8,5.53,5.76,168500.0],["2021-05-25",5.76,5.81,5.34,5.37,118400.0],["2021-05-26",5.37,5.5,5.3,5.45,57600.0],["2021-05-27",5.48,5.54,5.44,5.47,71100.0],["2021-05-28",5.49,6.3,5.49,6.15,540600.0],["2021-06-01",6.18,6.49,6.0,6.29,272400.0],["2021-06-02",6.21,6.24,5.99,6.01,151400.0],["2021-06-03",6.03,6.06,5.85,6.02,95100.0],["2021-06-04",6.07,6.25,6.0,6.05,72100.0],["2021-06-07",6.09,6.52,6.09,6.49,221400.0],["2021-06-08",6.5,6.519,6.22,6.4,126500.0],["2021-06-09",6.46,6.49,6.31,6.34,70400.0],["2021-06-10",6.34,6.41,6.07,6.24,89000.0],["2021-06-11",6.28,6.36,6.05,6.16,90500.0],["2021-06-14",6.18,6.37,6.18,6.35,108800.0],["2021-06-15",6.38,6.58,6.33,6.58,182600.0],["2021-06-16",6.78,6.78,6.45,6.6,191300.0],["2021-06-17",6.64,6.88,6.52,6.64,154800.0],["2021-06-18",6.62,6.633,6.42,6.54,94300.0],["2021-06-21",6.58,6.59,5.96,6.06,184400.0],["2021-06-22",6.0,6.22,5.97,6.15,94000.0],["2021-06-23",6.18,6.43,6.18,6.35,36500.0],["2021-06-24",6.35,6.68,6.35,6.68,82700.0],["2021-06-25",6.7,6.725,6.51,6.66,101500.0],["2021-06-28",6.7,6.77,6.58,6.7,215300.0],["2021-06-29",6.73,6.88,6.62,6.64,167400.0],["2021-06-30",6.7,6.74,6.35,6.43,174100.0],["2021-07-01",6.45,6.45,6.11,6.25,64100.0],["2021-07-02",6.29,6.35,6.11,6.29,99000.0],["2021-07-06",6.35,6.39,6.03,6.1,130100.0],["2021-07-07",6.04,6.16,5.74,5.82,135200.0],["2021-07-08",5.75,5.83,5.54,5.79,106600.0],["2021-07-09",5.79,5.99,5.71,5.93,55300.0],["2021-07-12",5.97,6.15,5.75,6.1,107900.0],["2021-07-13",6.03,6.07,5.85,5.94,48000.0],["2021-07-14",5.94,5.96,5.57,5.65,97800.0],["2021-07-15",5.67,5.67,5.42,5.54,69700.0],["2021-07-16",5.62,5.649,5.4,5.41,41800.0],["2021-07-19",5.27,5.449,5.2,5.4,92200.0],["2021-07-20",5.46,5.67,5.34,5.57,81700.0],["2021-07-21",5.63,5.98,5.59,5.97,86800.0],["2021-07-22",5.99,5.99,5.62,5.74,91900.0],["2021-07-23",5.72,5.72,5.53,5.7,44000.0],["2021-07-26",5.69,5.84,5.62,5.66,44500.0],["2021-07-27",5.62,5.64,5.42,5.59,88100.0],["2021-07-28",5.59,5.75,5.55,5.64,36900.0],["2021-07-29",5.65,5.82,5.6,5.71,120400.0],["2021-07-30",5.7,5.8,5.67,5.76,30800.0],["2021-08-02",5.85,5.85,5.56,5.6,67400.0],["2021-08-03",5.59,5.64,5.48,5.64,46000.0],["2021-08-04",5.63,5.69,5.588,5.64,47600.0],["2021-08-05",5.64,5.79,5.55,5.59,64000.0],["2021-08-06",5.59,5.7,5.52,5.62,36100.0],["2021-08-09",5.66,5.75,5.572,5.7,58300.0],["2021-08-10",5.74,5.75,5.54,5.58,64400.0],["2021-08-11",5.54,5.61,5.41,5.56,50800.0],["2021-08-12",5.52,5.601,5.43,5.59,80000.0],["2021-08-13",5.75,5.85,5.66,5.75,102500.0],["2021-08-16",5.74,5.807,5.49,5.53,146300.0],["2021-08-17",5.5,5.54,5.358,5.41,65000.0],["2021-08-18",5.45,5.72,5.38,5.59,68600.0],["2021-08-19",5.59,5.75,5.53,5.73,110800.0],["2021-08-20",5.73,5.73,5.63,5.63,54800.0],["2021-08-23",5.63,5.9,5.63,5.8,81500.0],["2021-08-24",5.85,6.03,5.74,5.74,99700.0],["2021-08-25",5.8,5.86,5.71,5.74,88700.0],["2021-08-26",6.01,6.85,6.01,6.8,668300.0],["2021-08-27",6.73,7.0,6.71,6.92,370500.0],["2021-08-30",7.0,7.609,6.94,7.44,342200.0],["2021-08-31",7.31,7.37,6.85,7.3,231100.0],["2021-09-01",7.3,7.39,6.84,6.93,201100.0],["2021-09-02",6.91,7.53,6.91,7.48,159500.0],["2021-09-03",7.43,7.54,7.165,7.3,94100.0],["2021-09-07",7.3,7.45,6.83,7.11,183200.0],["2021-09-08",7.09,7.14,6.52,6.59,170700.0],["2021-09-09",6.57,6.88,6.52,6.68,90800.0],["2021-09-10",6.71,6.745,6.6,6.67,51700.0],["2021-09-13",6.7,6.7,6.41,6.55,101400.0],["2021-09-14",6.53,6.57,6.28,6.34,81300.0],["2021-09-15",6.29,6.759,6.29,6.7,133500.0],["2021-09-16",6.61,6.75,6.61,6.72,39000.0],["2021-09-17",6.68,6.72,6.38,6.39,102600.0],["2021-09-20",6.25,6.34,6.051,6.19,137000.0],["2021-09-21",6.19,6.37,6.05,6.31,76000.0],["2021-09-22",6.38,6.75,6.28,6.72,95100.0],["2021-09-23",6.77,6.948,6.68,6.87,83600.0],["2021-09-24",6.76,6.92,6.7,6.86,27800.0],["2021-09-27",6.77,6.943,6.67,6.885,78900.0],["2021-09-28",6.77,6.84,6.58,6.71,67200.0],["2021-09-29",6.69,7.125,6.56,6.56,244700.0],["2021-09-30",6.66,6.69,6.43,6.48,58700.0],["2021-10-01",6.44,6.54,6.31,6.36,45400.0],["2021-10-04",6.25,6.38,6.05,6.1,103900.0],["2021-10-05",6.11,6.3,6.07,6.1,61200.0],["2021-10-06",6.02,6.192,6.01,6.13,114300.0],["2021-10-07",6.19,6.33,6.11,6.17,57800.0],["2021-10-08",6.15,6.215,6.05,6.1,51500.0],["2021-10-11",6.17,6.17,6.035,6.065,45400.0],["2021-10-12",6.07,6.1,5.98,5.98,75400.0],["2021-10-13",6.01,6.22,5.985,6.15,58600.0],["2021-10-14",6.23,6.25,6.105,6.11,50100.0],["2021-10-15",6.25,6.3,6.02,6.02,55200.0],["2021-10-18",6.02,6.3,6.02,6.2,91800.0],["2021-10-19",6.24,6.24,6.03,6.13,116900.0],["2021-10-20",6.1,6.14,6.05,6.07,61100.0],["2021-10-21",6.06,6.155,6.01,6.05,93700.0],["2021-10-22",6.05,6.17,5.95,5.99,89500.0],["2021-10-25",5.97,6.552,5.95,6.485,216400.0],["2021-10-26",6.48,6.85,6.32,6.47,210200.0],["2021-10-27",6.42,6.58,6.01,6.05,199600.0],["2021-10-28",6.1,6.61,6.1,6.25,313500.0],["2021-10-29",6.21,6.37,6.07,6.08,114000.0],["2021-11-01",6.08,6.31,6.08,6.2,153800.0],["2021-11-02",6.2,6.57,6.19,6.53,165400.0],["2021-11-03",6.52,6.9,6.46,6.78,177600.0],["2021-11-04",6.83,7.035,6.705,6.74,134700.0],["2021-11-05",6.85,6.95,6.71,6.75,68000.0],["2021-11-08",6.77,6.95,6.77,6.94,69000.0],["2021-11-09",6.94,6.94,6.62,6.72,93200.0],["2021-11-10",6.75,6.79,6.5,6.6,53200.0],["2021-11-11",6.6,6.7,6.5,6.58,425500.0],["2021-11-12",7.96,11.17,7.92,10.74,92870200.0],["2021-11-15",10.5,12.81,9.9,12.2,18406300.0],["2021-11-16",11.86,13.74,10.81,13.31,6100300.0],["2021-11-17",12.62,13.98,12.54,13.34,2487400.0],["2021-11-18",12.89,12.92,11.56,12.2,1662600.0],["2021-11-19",11.73,12.55,11.6,12.2,1262500.0],["2021-11-22",12.37,12.88,11.26,11.56,1316400.0],["2021-11-23",11.32,12.64,11.32,12.4,1249600.0],["2021-11-24",12.15,13.3,11.794,12.2,1506600.0],["2021-11-26",11.86,12.18,11.33,11.82,531200.0],["2021-11-29",12.14,12.85,11.872,12.48,1194000.0],["2021-11-30",12.31,14.36,11.32,12.09,3589600.0],["2021-12-01",12.48,13.2,11.43,11.57,1457900.0],["2021-12-02",11.43,11.849,10.45,11.36,1387100.0],["2021-12-03",11.43,11.757,11.03,11.27,599800.0],["2021-12-06",11.08,11.158,10.09,10.54,640900.0],["2021-12-07",10.9,12.15,10.9,11.78,546600.0],["2021-12-08",11.71,12.929,11.585,12.39,874300.0],["2021-12-09",12.38,13.15,12.06,12.19,820000.0],["2021-12-10",12.39,12.67,10.85,10.92,633900.0],["2021-12-13",11.01,11.08,10.5,10.65,402300.0],["2021-12-14",10.44,10.72,10.23,10.6,391200.0],["2021-12-15",10.52,11.42,10.13,11.26,436000.0],["2021-12-16",11.37,11.37,10.25,10.3,440000.0],["2021-12-17",10.12,10.631,9.82,10.31,520700.0],["2021-12-20",9.762,10.31,9.762,10.14,190400.0],["2021-12-21",10.3,10.76,10.28,10.62,345400.0],["2021-12-22",10.62,10.98,10.52,10.84,274800.0],["2021-12-23",10.94,11.35,10.85,11.1,303300.0],["2021-12-27",11.22,11.74,10.955,11.61,500900.0],["2021-12-28",11.58,11.69,11.15,11.21,218400.0],["2021-12-29",11.28,11.28,10.876,10.98,184800.0],["2021-12-30",10.9,11.38,10.51,11.08,165500.0],["2021-12-31",11.08,11.5,11.08,11.3,161400.0],["2022-01-03",11.54,12.87,11.52,12.76,974200.0],["2022-01-04",12.84,13.285,10.6,10.86,1071400.0],["2022-01-05",10.7,10.827,10.0,10.07,389500.0],["2022-01-06",10.0,10.31,9.65,10.21,352500.0],["2022-01-07",10.16,10.48,9.86,10.1,178300.0],["2022-01-10",9.89,9.99,9.26,9.91,316800.0],["2022-01-11",9.83,10.15,9.68,10.03,124500.0],["2022-01-12",10.05,10.41,9.99,10.16,102700.0],["2022-01-13",10.24,10.56,9.79,9.79,140900.0],["2022-01-14",9.56,10.0,9.511,9.82,127700.0],["2022-01-18",9.49,9.69,9.2,9.26,145900.0],["2022-01-19",9.49,9.53,8.84,8.86,221000.0],["2022-01-20",8.91,9.46,8.66,8.7,238200.0],["2022-01-21",8.508,8.8,8.21,8.46,271700.0],["2022-01-24",8.07,8.64,7.76,8.63,353800.0],["2022-01-25",8.3,8.71,8.145,8.58,155800.0],["2022-01-26",8.74,9.094,8.34,8.44,164600.0],["2022-01-27",8.62,8.68,7.87,7.98,272600.0],["2022-01-28",8.83,9.35,8.25,9.35,1099400.0],["2022-01-31",9.72,10.29,9.4,10.19,740500.0],["2022-02-01",10.1,10.26,9.76,10.12,370300.0],["2022-02-02",10.21,10.52,9.714,10.19,252100.0],["2022-02-03",9.86,10.13,9.19,9.31,339000.0],["2022-02-04",9.43,9.94,9.24,9.87,209300.0],["2022-02-07",10.0,10.31,9.78,10.05,205800.0],["2022-02-08",10.05,10.79,10.02,10.77,164900.0],["2022-02-09",10.85,11.51,10.6,11.22,289500.0],["2022-02-10",10.72,11.461,10.65,11.0,235000.0],["2022-02-11",10.97,11.15,10.08,10.16,195500.0],["2022-02-14",10.14,10.665,10.0,10.11,201400.0],["2022-02-15",10.48,11.24,10.476,11.22,202600.0],["2022-02-16",11.16,11.31,10.87,11.2,147500.0],["2022-02-17",10.84,11.1,10.55,10.58,156300.0],["2022-02-18",10.58,10.85,10.25,10.45,153600.0],["2022-02-22",10.2,10.68,9.83,9.99,393200.0],["2022-02-23",10.16,10.4,9.35,9.43,291600.0],["2022-02-24",8.85,10.45,8.72,10.22,344900.0],["2022-02-25",10.53,10.547,9.93,10.1,167900.0],["2022-02-28",9.97,10.99,9.9,10.09,305800.0],["2022-03-01",10.01,10.02,9.49,9.68,213800.0],["2022-03-02",9.9,10.39,9.65,10.1,462700.0],["2022-03-03",11.0,11.15,8.62,8.8,1064400.0],["2022-03-04",8.647,8.9,8.26,8.45,346400.0],["2022-03-07",8.45,8.826,8.37,8.41,234900.0],["2022-03-08",8.43,8.945,8.26,8.6,172400.0],["2022-03-09",8.97,9.29,8.83,9.16,176400.0],["2022-03-10",9.0,9.02,8.69,8.96,182500.0],["2022-03-11",8.95,9.13,8.51,8.54,155800.0],["2022-03-14",8.49,8.665,7.97,8.17,171600.0],["2022-03-15",8.22,8.59,8.22,8.5,148200.0],["2022-03-16",8.67,9.12,8.62,9.07,149000.0],["2022-03-17",8.79,9.27,8.79,9.16,118200.0],["2022-03-18",9.01,9.44,8.935,9.25,139800.0],["2022-03-21",9.26,9.36,8.94,9.02,69200.0],["2022-03-22",9.07,9.28,8.92,9.01,82000.0],["2022-03-23",9.0,9.22,8.78,8.82,107800.0],["2022-03-24",8.94,9.24,8.81,9.22,84400.0],["2022-03-25",9.11,9.114,8.689,8.91,132400.0],["2022-03-28",8.97,9.01,8.64,9.0,71500.0],["2022-03-29",9.0,9.4,8.98,9.2,153400.0],["2022-03-30",9.18,9.21,8.64,8.7,138100.0],["2022-03-31",8.72,8.85,8.54,8.71,98200.0],["2022-04-01",8.66,8.835,8.35,8.47,128000.0],["2022-04-04",8.5,8.81,8.5,8.8,87300.0],["2022-04-05",8.8,8.81,8.17,8.21,171600.0],["2022-04-06",8.1,8.17,7.8,7.94,156600.0],["2022-04-07",7.95,8.11,7.83,8.0,83200.0],["2022-04-08",7.9,7.97,7.701,7.9,92200.0],["2022-04-11",7.66,7.9,7.55,7.71,118500.0],["2022-04-12",7.85,8.05,7.51,7.53,127500.0],["2022-04-13",7.55,7.86,7.54,7.72,63400.0],["2022-04-14",7.79,7.79,7.41,7.47,133600.0],["2022-04-18",7.43,7.76,7.32,7.6,98800.0],["2022-04-19",7.63,7.94,7.61,7.87,75500.0],["2022-04-20",8.1,8.1,7.48,7.62,179800.0],["2022-04-21",7.73,7.95,7.051,7.23,225700.0],["2022-04-22",7.23,7.34,6.68,6.84,329000.0],["2022-04-25",6.85,7.13,6.74,6.86,202300.0],["2022-04-26",6.8,6.8,6.52,6.61,254700.0],["2022-04-27",6.58,6.92,6.51,6.57,140100.0],["2022-04-28",6.73,6.83,6.395,6.77,184600.0],["2022-04-29",6.69,7.1,6.69,6.96,156600.0],["2022-05-02",6.87,7.11,6.81,7.09,131800.0],["2022-05-03",7.16,7.23,6.92,7.19,136600.0],["2022-05-04",7.24,7.59,7.09,7.55,124200.0],["2022-05-05",7.37,7.37,7.04,7.09,141500.0],["2022-05-06",6.95,7.08,6.728,6.82,106400.0],["2022-05-09",6.85,6.85,6.51,6.59,187300.0],["2022-05-10",6.86,6.96,6.18,6.44,224100.0],["2022-05-11",6.43,6.72,6.31,6.37,159200.0],["2022-05-12",6.0,6.05,5.06,5.77,384500.0],["2022-05-13",6.0,6.212,5.85,5.96,176400.0],["2022-05-16",5.96,6.005,5.77,5.8,138900.0],["2022-05-17",5.94,6.314,5.94,6.23,106400.0],["2022-05-18",6.07,6.3,5.92,5.94,110900.0],["2022-05-19",5.97,6.16,5.86,5.9,155000.0],["2022-05-20",6.0,6.04,5.5,5.71,102600.0],["2022-05-23",5.87,5.87,5.47,5.62,98600.0],["2022-05-24",5.57,5.57,5.16,5.22,153600.0],["2022-05-25",5.2,5.42,5.2,5.34,100300.0],["2022-05-26",5.32,5.74,5.254,5.63,145700.0],["2022-05-27",5.8,6.24,5.8,6.2,201000.0],["2022-05-31",6.13,6.27,5.933,6.1,167800.0],["2022-06-01",6.12,6.34,6.12,6.23,179300.0],["2022-06-02",6.13,6.49,6.08,6.32,257500.0],["2022-06-03",6.25,6.31,6.02,6.2,132800.0],["2022-06-06",6.26,6.32,6.04,6.1,92500.0],["2022-06-07",5.99,6.22,5.92,6.18,93400.0],["2022-06-08",6.11,6.15,5.9,5.99,71000.0],["2022-06-09",5.98,6.03,5.8,5.82,57800.0],["2022-06-10",5.71,5.825,5.62,5.73,107100.0],["2022-06-13",5.47,5.61,5.26,5.47,180700.0],["2022-06-14",5.49,5.57,5.25,5.3,67000.0],["2022-06-15",5.3,5.54,5.28,5.42,54400.0],["2022-06-16",5.39,5.39,5.11,5.14,108300.0],["2022-06-17",5.22,5.37,5.21,5.27,79700.0],["2022-06-21",5.42,5.48,5.35,5.36,51900.0],["2022-06-22",5.25,5.41,5.234,5.28,38200.0],["2022-06-23",5.33,5.41,5.21,5.35,40400.0],["2022-06-24",5.45,5.785,5.45,5.57,114700.0],["2022-06-27",5.6,5.754,5.44,5.54,53200.0],["2022-06-28",5.7,5.7,5.15,5.19,103200.0],["2022-06-29",5.18,5.18,5.025,5.11,45100.0],["2022-06-30",5.15,5.29,5.03,5.24,60700.0],["2022-07-01",5.09,5.19,4.9,5.05,122400.0],["2022-07-05",4.93,5.155,4.89,5.13,157100.0],["2022-07-06",5.16,5.19,4.88,4.88,61500.0],["2022-07-07",4.95,5.14,4.9,4.97,171500.0],["2022-07-08",5.12,5.31,4.97,5.29,74200.0],["2022-07-11",5.26,5.26,4.91,4.92,49500.0],["2022-07-12",4.97,5.05,4.82,4.88,45200.0],["2022-07-13",4.76,4.98,4.71,4.96,53100.0],["2022-07-14",4.97,4.989,4.89,4.96,26500.0],["2022-07-15",5.0,5.01,4.91,5.0,44500.0],["2022-07-18",5.0,5.14,5.0,5.04,73200.0],["2022-07-19",5.04,5.24,5.04,5.2,85500.0],["2022-07-20",5.23,5.9,5.21,5.89,215400.0],["2022-07-21",5.89,5.959,5.48,5.7,129900.0],["2022-07-22",5.7,5.77,5.25,5.32,94400.0],["2022-07-25",5.37,5.38,5.222,5.32,35600.0],["2022-07-26",5.3,5.4,5.21,5.26,42400.0],["2022-07-27",5.31,5.68,5.304,5.66,38900.0],["2022-07-28",5.7,5.9,5.6,5.77,102600.0],["2022-07-29",5.84,6.22,5.8,6.11,120400.0],["2022-08-01",6.12,6.27,5.99,6.01,69400.0],["2022-08-02",5.91,6.315,5.82,6.1,110700.0],["2022-08-03",6.21,6.69,6.116,6.62,162200.0],["2022-08-04",6.59,6.6,6.3,6.44,142100.0],["2022-08-05",6.33,6.62,6.33,6.6,76900.0],["2022-08-08",6.64,6.8,6.417,6.61,101200.0],["2022-08-09",6.44,6.51,5.99,5.99,116300.0],["2022-08-10",6.2,6.39,6.172,6.3,159600.0],["2022-08-11",6.37,6.59,6.13,6.4,165000.0],["2022-08-12",6.72,8.96,6.63,8.94,1090900.0],["2022-08-15",9.0,9.41,8.9,9.4,565400.0],["2022-08-16",9.4,9.4,8.47,8.73,326900.0],["2022-08-17",8.5,8.535,7.26,7.32,371600.0],["2022-08-18",7.32,7.876,7.28,7.84,223900.0],["2022-08-19",7.8,7.8,7.27,7.45,235300.0],["2022-08-22",7.17,7.41,7.1,7.35,107300.0],["2022-08-23",7.27,7.7,7.27,7.58,118900.0],["2022-08-24",7.434,7.99,7.434,7.87,90900.0],["2022-08-25",7.89,8.29,7.89,8.22,139900.0],["2022-08-26",8.29,8.29,7.12,7.19,205700.0],["2022-08-29",7.01,7.52,7.01,7.39,97600.0],["2022-08-30",7.41,7.455,7.17,7.29,82600.0],["2022-08-31",7.42,7.42,7.09,7.3,88900.0],["2022-09-01",7.06,7.12,6.64,6.84,102500.0],["2022-09-02",6.89,7.055,6.58,6.73,108000.0],["2022-09-06",6.69,6.71,6.41,6.53,117200.0],["2022-09-07",6.46,6.83,6.46,6.7,91400.0],["2022-09-08",6.69,6.9,6.51,6.85,51800.0],["2022-09-09",6.95,7.12,6.89,6.98,82400.0],["2022-09-12",6.95,7.0,6.75,6.88,67800.0],["2022-09-13",6.63,6.77,6.52,6.63,91400.0],["2022-09-14",6.7,6.7,6.37,6.63,75200.0],["2022-09-15",6.5,6.63,6.39,6.47,66700.0],["2022-09-16",6.41,6.44,6.15,6.4,78900.0],["2022-09-19",6.33,6.5,6.21,6.48,64000.0],["2022-09-20",6.45,6.47,6.375,6.41,70700.0],["2022-09-21",6.37,6.66,6.26,6.36,55900.0],["2022-09-22",6.31,6.31,6.045,6.15,77300.0],["2022-09-23",6.02,6.22,5.99,6.14,60500.0],["2022-09-26",6.14,6.39,6.04,6.28,84300.0],["2022-09-27",6.33,6.52,6.08,6.11,72200.0],["2022-09-28",6.1,6.41,6.1,6.2,31300.0],["2022-09-29",6.1,6.17,5.67,5.82,88100.0],["2022-09-30",5.9,6.0,5.77,5.79,71500.0],["2022-10-03",5.91,6.1,5.87,6.05,57700.0],["2022-10-04",6.18,6.37,6.16,6.26,61100.0],["2022-10-05",6.14,6.3,5.99,6.21,22300.0],["2022-10-06",6.16,6.31,6.04,6.08,51700.0],["2022-10-07",5.91,6.07,5.76,5.93,106700.0],["2022-10-10",5.92,5.97,5.48,5.53,116700.0],["2022-10-11",5.46,5.51,5.173,5.35,148100.0],["2022-10-12",5.41,5.41,5.11,5.15,98500.0],["2022-10-13",5.09,5.319,4.95,5.2,103700.0],["2022-10-14",5.26,5.38,5.01,5.05,80000.0],["2022-10-17",5.1,5.23,5.055,5.09,89700.0],["2022-10-18",5.27,5.27,4.98,5.14,119500.0],["2022-10-19",5.14,5.25,5.025,5.06,47700.0],["2022-10-20",5.17,5.33,5.01,5.28,141700.0],["2022-10-21",5.3,5.555,5.18,5.53,59300.0],["2022-10-24",5.6,5.664,5.38,5.63,85400.0],["2022-10-25",5.69,5.99,5.56,5.945,81100.0],["2022-10-26",5.91,6.2,5.81,6.18,161500.0],["2022-10-27",6.22,6.33,5.84,5.87,124500.0],["2022-10-28",5.8,6.07,5.8,6.02,66300.0],["2022-10-31",6.02,6.06,5.84,6.03,144300.0],["2022-11-01",6.1,6.3,6.02,6.2,124900.0],["2022-11-02",6.16,6.27,5.81,5.85,126400.0],["2022-11-03",5.78,5.96,5.69,5.84,80500.0],["2022-11-04",5.97,6.26,5.898,6.24,58200.0],["2022-11-07",6.24,6.7,6.15,6.63,139900.0],["2022-11-08",6.72,6.8,6.47,6.61,136600.0],["2022-11-09",6.53,6.58,6.19,6.19,121000.0],["2022-11-10",6.61,6.61,5.27,5.68,350800.0],["2022-11-11",5.71,6.55,5.53,6.38,163600.0],["2022-11-14",6.4,6.49,6.12,6.12,136300.0],["2022-11-15",6.33,6.67,6.33,6.47,99200.0],["2022-11-16",6.34,6.34,5.988,6.05,116700.0],["2022-11-17",5.89,6.15,5.89,6.06,49000.0],["2022-11-18",6.25,6.26,5.995,6.21,59900.0],["2022-11-21",6.29,6.29,5.945,6.07,102200.0],["2022-11-22",6.24,6.48,6.09,6.42,89100.0],["2022-11-23",6.42,6.5,6.27,6.28,61400.0],["2022-11-25",6.365,6.7,6.335,6.59,60200.0],["2022-11-28",6.5,6.66,6.28,6.35,101600.0],["2022-11-29",6.31,6.44,6.3,6.36,40100.0],["2022-11-30",6.36,6.798,6.36,6.76,100300.0],["2022-12-01",6.75,6.88,6.51,6.54,124900.0],["2022-12-02",6.31,6.56,6.084,6.27,93000.0],["2022-12-05",6.17,6.25,6.03,6.03,78100.0],["2022-12-06",6.06,6.23,6.04,6.13,34100.0],["2022-12-07",6.07,6.25,6.02,6.13,59100.0],["2022-12-08",6.14,6.44,6.13,6.4,74800.0],["2022-12-09",6.39,6.57,6.371,6.41,50300.0],["2022-12-12",5.94,6.02,5.52,5.66,416000.0],["2022-12-13",5.79,5.98,5.71,5.95,185900.0],["2022-12-14",5.92,5.95,5.66,5.67,106900.0],["2022-12-15",5.65,5.674,5.5,5.5,104700.0],["2022-12-16",5.5,5.545,5.325,5.36,179300.0],["2022-12-19",5.34,5.35,5.195,5.26,81000.0],["2022-12-20",5.19,5.39,5.19,5.29,41500.0],["2022-12-21",5.3,5.46,5.275,5.31,40900.0],["2022-12-22",5.3,5.4,5.19,5.32,44400.0],["2022-12-23",5.24,5.32,5.205,5.27,71300.0],["2022-12-27",5.24,5.316,5.15,5.25,114800.0],["2022-12-28",5.24,5.5,5.21,5.32,251100.0],["2022-12-29",5.38,5.75,5.38,5.71,100600.0],["2022-12-30",5.65,5.73,5.46,5.56,109600.0],["2023-01-03",5.51,5.75,5.38,5.38,92600.0],["2023-01-04",5.49,5.7,5.49,5.6,46100.0],["2023-01-05",5.61,5.71,5.46,5.48,47800.0],["2023-01-06",5.57,5.88,5.525,5.76,76800.0],["2023-01-09",5.87,6.12,5.8,5.92,134400.0],["2023-01-10",5.98,6.4,5.98,6.34,105700.0],["2023-01-11",6.36,6.5,6.2,6.33,57100.0],["2023-01-12",6.34,6.49,6.28,6.4,56900.0],["2023-01-13",6.29,6.68,6.28,6.52,84900.0],["2023-01-17",6.45,6.645,6.32,6.42,56000.0],["2023-01-18",6.42,6.7,6.42,6.47,65300.0],["2023-01-19",6.46,6.59,6.2,6.31,65000.0],["2023-01-20",6.36,6.66,6.33,6.65,49400.0],["2023-01-23",6.6,7.09,6.6,6.81,137000.0],["2023-01-24",6.85,7.01,6.54,6.62,104500.0],["2023-01-25",6.51,6.75,6.27,6.7,76800.0],["2023-01-26",6.75,6.9,6.72,6.78,33600.0],["2023-01-27",6.75,6.97,6.72,6.96,49500.0],["2023-01-30",6.96,6.96,6.6,6.67,51100.0],["2023-01-31",6.62,6.994,6.62,6.9,41000.0],["2023-02-01",6.88,7.3,6.841,7.11,76600.0],["2023-02-02",7.14,7.39,7.12,7.38,66200.0],["2023-02-03",7.14,7.35,7.07,7.15,58400.0],["2023-02-06",7.01,7.24,6.93,6.99,50200.0],["2023-02-07",6.95,7.3,6.95,7.29,41100.0],["2023-02-08",7.32,7.32,7.01,7.2,43500.0],["2023-02-09",7.25,7.37,7.115,7.19,62200.0],["2023-02-10",7.185,7.3,7.0,7.14,37300.0],["2023-02-13",7.09,7.2,7.02,7.08,50900.0],["2023-02-14",7.02,7.44,7.002,7.41,38000.0],["2023-02-15",7.35,7.77,7.305,7.67,71800.0],["2023-02-16",7.76,7.76,6.91,6.98,209500.0],["2023-02-17",6.92,7.38,6.88,7.14,85000.0],["2023-02-21",7.0,7.12,6.75,6.8,59400.0],["2023-02-22",6.76,6.99,6.74,6.85,109300.0],["2023-02-23",7.0,7.0,6.77,6.87,46600.0],["2023-02-24",6.69,6.86,6.65,6.78,37400.0],["2023-02-27",6.92,6.99,6.78,6.89,32500.0],["2023-02-28",6.93,7.09,6.9,6.9,34300.0],["2023-03-01",7.02,7.2,6.9,6.98,78200.0],["2023-03-02",6.64,7.139,6.5,6.92,71500.0],["2023-03-03",6.92,7.25,6.77,7.15,79000.0],["2023-03-06",7.15,7.15,6.72,6.79,60500.0],["2023-03-07",6.74,6.78,6.603,6.75,31200.0],["2023-03-08",6.75,6.9,6.65,6.74,58200.0],["2023-03-09",6.69,6.95,6.54,6.57,82500.0],["2023-03-10",6.55,6.56,6.12,6.2,69500.0],["2023-03-13",6.03,6.41,6.02,6.21,78700.0],["2023-03-14",6.37,6.75,6.11,6.26,72600.0],["2023-03-15",6.05,6.21,5.9,6.14,74500.0],["2023-03-16",6.13,6.38,6.085,6.32,60700.0],["2023-03-17",6.25,6.48,6.2,6.33,46800.0],["2023-03-20",6.32,6.38,6.22,6.29,36300.0],["2023-03-21",6.37,6.54,6.26,6.38,37500.0],["2023-03-22",6.43,6.6,6.29,6.29,53600.0],["2023-03-23",6.38,6.75,6.3,6.69,62200.0],["2023-03-24",6.58,6.7,6.36,6.38,33900.0],["2023-03-27",6.39,6.66,6.39,6.6,38900.0],["2023-03-28",6.55,6.66,6.411,6.54,37400.0],["2023-03-29",6.59,6.87,6.59,6.81,37300.0],["2023-03-30",6.93,6.97,6.65,6.71,62400.0],["2023-03-31",6.7,6.915,6.7,6.81,40900.0],["2023-04-03",6.76,6.85,6.65,6.7,38400.0],["2023-04-04",6.62,6.69,6.55,6.61,33800.0],["2023-04-05",6.5,6.58,6.38,6.53,28000.0],["2023-04-06",6.51,6.66,6.51,6.62,21100.0],["2023-04-10",6.51,6.59,6.47,6.5,40400.0],["2023-04-11",6.49,6.59,6.31,6.38,53600.0],["2023-04-12",6.41,6.5,6.32,6.43,34600.0],["2023-04-13",6.41,6.557,6.38,6.44,30400.0],["2023-04-14",6.39,6.48,6.39,6.46,33300.0],["2023-04-17",6.41,6.47,6.36,6.37,37200.0],["2023-04-18",6.37,6.39,6.3,6.31,28800.0],["2023-04-19",6.28,6.4,6.275,6.37,30400.0],["2023-04-20",6.28,6.37,6.26,6.29,34800.0],["2023-04-21",6.3,6.34,6.25,6.31,39300.0],["2023-04-24",6.29,6.37,6.226,6.31,52700.0],["2023-04-25",6.25,6.4,6.2,6.23,29600.0],["2023-04-26",6.24,6.51,6.2,6.37,86400.0],["2023-04-27",6.5,6.55,6.24,6.36,38600.0],["2023-04-28",6.34,6.37,6.22,6.22,29100.0],["2023-05-01",6.21,6.39,6.21,6.35,41500.0],["2023-05-02",6.35,6.6,6.32,6.59,50500.0],["2023-05-03",6.62,6.7,6.5,6.6,134000.0],["2023-05-04",6.23,7.3,6.23,7.09,148700.0],["2023-05-05",7.09,7.42,7.09,7.42,100400.0],["2023-05-08",7.45,7.45,7.09,7.28,56200.0],["2023-05-09",7.17,7.34,7.11,7.3,39100.0],["2023-05-10",7.29,7.3,6.97,6.97,104400.0],["2023-05-11",6.985,7.16,6.98,7.07,15300.0],["2023-05-12",7.16,7.24,7.043,7.12,33600.0],["2023-05-15",7.1,7.39,7.01,7.34,88700.0],["2023-05-16",7.28,7.65,7.23,7.44,81900.0],["2023-05-17",7.44,7.84,7.381,7.745,110300.0],["2023-05-18",7.86,7.98,7.68,7.82,145700.0],["2023-05-19",7.87,7.989,7.62,7.73,102700.0],["2023-05-22",7.76,7.8,7.675,7.75,71100.0],["2023-05-23",7.7,7.75,7.35,7.54,59700.0],["2023-05-24",7.51,7.528,7.28,7.51,78000.0],["2023-05-25",7.65,7.8,7.536,7.69,135500.0],["2023-05-26",7.74,8.157,7.725,8.13,137200.0],["2023-05-30",8.2,8.9,8.13,8.72,181900.0],["2023-05-31",8.66,8.78,8.57,8.58,111200.0],["2023-06-01",8.58,8.88,8.52,8.69,123800.0],["2023-06-02",8.67,8.761,8.51,8.55,92200.0],["2023-06-05",8.55,8.63,8.5,8.52,81600.0],["2023-06-06",8.5,8.58,8.37,8.46,63800.0],["2023-06-07",8.5,8.8,8.43,8.45,72900.0],["2023-06-08",8.39,9.094,8.39,8.96,127100.0],["2023-06-09",8.96,9.11,8.89,8.9,100100.0],["2023-06-12",9.0,9.04,8.79,9.01,72500.0],["2023-06-13",8.99,9.05,8.846,8.95,65300.0],["2023-06-14",9.0,9.1,8.885,9.04,70900.0],["2023-06-15",9.01,9.08,8.83,8.83,67600.0],["2023-06-16",8.86,8.9,8.53,8.72,112500.0],["2023-06-20",8.53,8.705,8.432,8.44,92700.0],["2023-06-21",8.39,8.6,8.3,8.45,51800.0],["2023-06-22",8.41,8.61,8.394,8.53,39100.0],["2023-06-23",8.4,8.498,8.05,8.19,68600.0],["2023-06-26",8.12,8.37,8.02,8.2,29600.0],["2023-06-27",8.23,8.505,8.111,8.46,48000.0],["2023-06-28",8.32,8.47,8.07,8.38,50700.0],["2023-06-29",8.4,8.61,8.21,8.47,39600.0],["2023-06-30",8.66,9.99,8.65,9.21,579600.0],["2023-07-03",9.31,9.58,9.1,9.37,65800.0],["2023-07-05",9.13,9.42,8.96,9.11,148800.0],["2023-07-06",9.08,9.24,8.95,9.14,62500.0],["2023-07-07",9.22,9.53,9.123,9.26,56500.0],["2023-07-10",9.25,9.64,9.091,9.46,91600.0],["2023-07-11",9.52,9.6,9.3,9.47,64100.0],["2023-07-12",9.62,9.64,9.35,9.4,34700.0],["2023-07-13",9.5,9.758,9.45,9.55,53900.0],["2023-07-14",9.6,9.6,9.21,9.39,66500.0],["2023-07-17",9.38,10.14,9.32,10.08,128400.0],["2023-07-18",10.02,10.08,9.925,10.03,73200.0],["2023-07-19",10.03,10.095,9.84,9.95,75100.0],["2023-07-20",9.95,10.02,9.82,9.91,88100.0],["2023-07-21",9.92,10.084,9.89,9.95,65400.0],["2023-07-24",9.89,9.94,9.36,9.42,96700.0],["2023-07-25",9.44,9.56,9.38,9.5,44000.0],["2023-07-26",9.45,9.466,9.06,9.16,68100.0],["2023-07-27",9.04,9.24,8.92,9.05,163800.0],["2023-07-28",8.99,9.32,8.98,9.21,76100.0],["2023-07-31",9.3,9.61,9.16,9.61,118900.0],["2023-08-01",9.59,9.6,9.395,9.52,50000.0],["2023-08-02",9.47,9.47,8.85,9.23,175200.0],["2023-08-03",9.59,10.43,9.312,9.92,281500.0],["2023-08-04",9.96,10.1,9.69,10.09,112100.0],["2023-08-07",10.18,10.305,10.03,10.1,102500.0],["2023-08-08",9.9,9.97,9.66,9.93,91200.0],["2023-08-09",9.92,10.03,9.825,9.92,66800.0],["2023-08-10",9.92,10.316,9.92,10.1,104900.0],["2023-08-11",10.0,10.18,9.71,9.8,68400.0],["2023-08-14",9.77,10.005,9.63,9.9,133000.0],["2023-08-15",9.99,10.004,9.455,9.7,75600.0],["2023-08-16",9.7,9.7,9.35,9.39,48000.0],["2023-08-17",9.37,9.44,9.29,9.38,45900.0],["2023-08-18",9.38,9.65,9.22,9.64,69700.0],["2023-08-21",9.59,10.0,9.59,10.0,53600.0],["2023-08-22",9.99,9.99,9.7,9.88,58000.0],["2023-08-23",9.81,10.1,9.7,9.985,102300.0],["2023-08-24",10.0,10.0,9.55,9.61,55900.0],["2023-08-25",9.68,9.76,9.55,9.72,35700.0],["2023-08-28",9.75,9.99,9.589,9.72,133300.0],["2023-08-29",9.69,9.815,9.6,9.71,93000.0],["2023-08-30",9.69,10.07,9.69,10.06,116200.0],["2023-08-31",10.05,10.47,9.96,10.41,72100.0],["2023-09-01",10.5,10.5,9.91,9.99,88500.0],["2023-09-05",9.99,10.22,9.71,10.035,89600.0],["2023-09-06",9.97,10.105,9.71,10.0,54500.0],["2023-09-07",9.89,10.04,9.535,9.92,78400.0],["2023-09-08",10.0,10.025,9.69,9.81,51900.0],["2023-09-11",9.91,9.91,9.581,9.72,51900.0],["2023-09-12",9.64,9.89,9.64,9.71,33900.0],["2023-09-13",9.79,9.889,9.61,9.71,50100.0],["2023-09-14",9.76,9.97,9.634,9.74,30000.0],["2023-09-15",9.75,9.75,9.22,9.32,90300.0],["2023-09-18",9.3,9.51,9.3,9.49,48900.0],["2023-09-19",9.5,9.63,9.33,9.6,35000.0],["2023-09-20",9.6,9.62,9.3,9.36,25800.0],["2023-09-21",9.15,9.33,9.031,9.2,61300.0],["2023-09-22",9.2,9.56,9.064,9.39,46900.0],["2023-09-25",9.38,9.71,9.245,9.64,55800.0],["2023-09-26",9.57,9.67,9.47,9.54,51900.0],["2023-09-27",9.58,9.901,9.58,9.66,70600.0],["2023-09-28",9.69,10.03,9.595,9.83,69300.0],["2023-09-29",9.95,9.96,9.71,9.83,31600.0],["2023-10-02",9.77,10.09,9.77,10.02,49000.0],["2023-10-03",9.61,9.975,9.61,9.81,71000.0],["2023-10-04",9.81,10.211,9.81,10.15,43500.0],["2023-10-05",10.07,10.164,9.671,9.84,65800.0],["2023-10-06",9.84,10.45,9.772,10.38,51200.0],["2023-10-09",10.33,10.33,10.08,10.19,44400.0],["2023-10-10",10.25,10.5,10.22,10.44,65700.0],["2023-10-11",10.45,10.49,10.32,10.45,45600.0],["2023-10-12",10.46,10.5,10.226,10.42,40700.0],["2023-10-13",10.42,10.45,9.85,10.12,87600.0],["2023-10-16",10.4,10.4,9.99,10.17,137800.0],["2023-10-17",9.92,10.42,9.92,10.29,65100.0],["2023-10-18",10.18,10.295,10.172,10.25,35300.0],["2023-10-19",10.29,10.5,10.06,10.15,79400.0],["2023-10-20",10.13,10.13,9.82,9.95,67400.0],["2023-10-23",10.05,10.31,9.87,10.18,83300.0],["2023-10-24",10.12,10.28,9.96,10.26,72500.0],["2023-10-25",10.12,10.215,9.67,9.8,79700.0],["2023-10-26",9.75,9.82,9.62,9.72,82700.0],["2023-10-27",9.72,9.79,9.57,9.67,68200.0],["2023-10-30",9.7,9.708,9.265,9.42,70700.0],["2023-10-31",9.4,9.75,9.2,9.67,63300.0],["2023-11-01",9.75,9.75,9.27,9.43,107700.0],["2023-11-02",9.28,9.69,8.33,8.36,266300.0],["2023-11-03",8.56,8.85,8.41,8.85,140600.0],["2023-11-06",8.87,9.075,8.73,8.83,164400.0],["2023-11-07",8.91,8.91,8.69,8.69,60800.0],["2023-11-08",8.56,8.75,8.44,8.51,79300.0],["2023-11-09",8.5,8.62,8.42,8.54,615400.0],["2023-11-10",8.68,8.78,8.56,8.75,112300.0],["2023-11-13",8.66,8.735,8.53,8.61,152100.0],["2023-11-14",8.63,8.785,8.53,8.59,203300.0],["2023-11-15",8.4,8.959,8.4,8.89,169300.0],["2023-11-16",8.82,8.98,8.65,8.84,116400.0],["2023-11-17",8.81,9.0,8.77,8.96,73200.0],["2023-11-20",8.98,9.44,8.98,9.3,108000.0],["2023-11-21",9.24,9.27,8.99,9.01,58100.0],["2023-11-22",8.77,9.08,8.685,8.93,104200.0],["2023-11-24",8.93,9.33,8.93,9.22,51600.0],["2023-11-27",9.07,9.2,8.83,8.83,143400.0],["2023-11-28",8.8,9.11,8.69,8.86,226500.0],["2023-11-29",8.86,9.13,8.86,8.98,82600.0],["2023-11-30",8.91,8.98,8.67,8.91,85500.0],["2023-12-01",8.83,9.25,8.805,8.97,189200.0],["2023-12-04",8.92,9.1,8.83,8.86,160300.0],["2023-12-05",8.74,8.8,8.61,8.64,112600.0],["2023-12-06",8.66,8.88,8.52,8.52,90100.0],["2023-12-07",8.5,8.83,8.44,8.81,89800.0],["2023-12-08",8.79,8.95,8.65,8.73,76300.0],["2023-12-11",8.69,8.95,8.67,8.9,101800.0],["2023-12-12",8.83,8.85,8.7,8.84,82600.0],["2023-12-13",8.81,8.93,8.4,8.4,296800.0],["2023-12-14",8.45,8.71,8.4,8.4,354700.0],["2023-12-15",8.4,8.58,8.4,8.4,346400.0],["2023-12-18",8.57,8.74,8.5,8.55,279200.0],["2023-12-19",8.48,8.79,8.48,8.63,288800.0],["2023-12-20",8.58,8.99,8.58,8.78,121100.0],["2023-12-21",8.88,9.2,8.84,9.2,90300.0],["2023-12-22",9.24,9.4,9.1,9.11,105700.0],["2023-12-26",9.15,9.43,9.13,9.38,60200.0],["2023-12-27",9.35,9.39,9.25,9.36,76700.0],["2023-12-28",9.3,9.4,9.2,9.23,59300.0],["2023-12-29",9.19,9.26,8.99,9.04,70000.0],["2024-01-02",9.0,9.019,8.67,8.74,74800.0],["2024-01-03",8.55,8.69,8.51,8.57,111000.0],["2024-01-04",8.54,8.89,8.54,8.86,94500.0],["2024-01-05",8.84,9.12,8.815,9.11,249200.0],["2024-01-08",9.13,9.23,8.84,8.92,96100.0],["2024-01-09",8.92,8.93,8.712,8.78,80700.0],["2024-01-10",8.78,8.78,8.55,8.62,55100.0],["2024-01-11",8.58,8.69,8.45,8.6,42400.0],["2024-01-12",8.67,8.67,8.52,8.54,45400.0],["2024-01-16",8.49,8.61,8.442,8.47,52300.0],["2024-01-17",8.47,8.52,8.43,8.48,48200.0],["2024-01-18",8.56,8.6,8.5,8.57,59100.0],["2024-01-19",8.66,8.76,8.51,8.73,48900.0],["2024-01-22",8.82,8.98,8.7,8.83,89100.0],["2024-01-23",8.9,8.98,8.77,8.79,75000.0],["2024-01-24",8.8,8.84,8.687,8.74,59700.0],["2024-01-25",8.81,8.83,8.579,8.64,54700.0],["2024-01-26",8.6,8.7,8.5,8.53,60000.0],["2024-01-29",8.51,8.63,8.475,8.62,69600.0],["2024-01-30",8.6,8.67,8.5,8.65,73400.0],["2024-01-31",8.59,8.678,8.5,8.54,65900.0],["2024-02-01",8.56,8.67,8.45,8.66,84300.0],["2024-02-02",8.66,8.66,8.48,8.58,49600.0],["2024-02-05",8.55,8.78,8.48,8.73,78200.0],["2024-02-06",8.8,8.8,8.51,8.66,59700.0],["2024-02-07",8.73,8.73,8.57,8.58,62200.0],["2024-02-08",8.6,8.88,8.6,8.8,61200.0],["2024-02-09",8.83,9.04,8.79,8.99,74600.0],["2024-02-12",9.05,9.2,8.96,8.96,113000.0],["2024-02-13",8.8,8.994,8.59,8.59,58100.0],["2024-02-14",8.65,8.79,8.61,8.77,70400.0],["2024-02-15",8.83,8.85,8.559,8.73,40400.0],["2024-02-16",8.54,8.89,8.5,8.74,101600.0],["2024-02-20",8.66,8.85,8.6,8.67,56300.0],["2024-02-21",8.67,8.67,8.49,8.59,42000.0],["2024-02-22",8.65,8.74,8.55,8.55,90700.0],["2024-02-23",8.59,8.79,8.44,8.76,105700.0],["2024-02-26",8.68,9.06,8.68,8.85,110600.0],["2024-02-27",8.89,9.19,8.85,9.12,104600.0],["2024-02-28",9.19,9.39,9.065,9.14,163700.0],["2024-02-29",9.0,9.0,7.77,8.1,512900.0],["2024-03-01",8.02,8.39,7.96,8.0,247100.0],["2024-03-04",8.17,8.53,8.095,8.47,201700.0],["2024-03-05",8.46,8.46,7.98,8.08,138400.0],["2024-03-06",8.22,8.569,7.935,8.22,173200.0],["2024-03-07",8.34,8.5,8.19,8.3,94000.0],["2024-03-08",8.31,8.47,7.97,8.1,113900.0],["2024-03-11",8.14,8.34,8.09,8.27,98400.0],["2024-03-12",8.33,8.33,8.15,8.25,78600.0],["2024-03-13",8.16,8.66,8.15,8.32,188500.0],["2024-03-14",8.29,8.39,8.05,8.14,131800.0],["2024-03-15",7.98,8.25,7.92,8.09,177500.0],["2024-03-18",8.13,8.26,8.061,8.07,100500.0],["2024-03-19",8.05,8.21,7.95,7.97,89600.0],["2024-03-20",7.88,8.29,7.86,8.24,120400.0],["2024-03-21",8.3,8.47,8.27,8.36,95500.0],["2024-03-22",8.36,8.37,8.26,8.32,45600.0],["2024-03-25",8.25,8.25,7.75,8.04,163800.0],["2024-03-26",8.02,8.14,7.955,7.96,87100.0],["2024-03-27",7.97,8.035,7.85,8.0,60300.0],["2024-03-28",8.04,8.09,7.87,7.92,63600.0],["2024-04-01",7.93,8.17,7.88,7.99,121400.0],["2024-04-02",7.84,8.0,7.8,7.82,94600.0],["2024-04-03",7.8,8.04,7.78,7.9,70900.0],["2024-04-04",8.01,8.085,7.75,7.77,64600.0],["2024-04-05",7.75,7.82,7.7,7.71,54800.0],["2024-04-08",7.73,7.81,7.64,7.68,71500.0],["2024-04-09",7.75,8.05,7.68,7.93,101600.0],["2024-04-10",7.81,8.065,7.64,7.79,185100.0],["2024-04-11",7.77,7.79,7.66,7.74,63100.0],["2024-04-12",7.69,7.725,7.51,7.71,86400.0],["2024-04-15",7.64,7.68,7.5,7.57,89100.0],["2024-04-16",7.57,7.75,7.505,7.59,57000.0],["2024-04-17",7.64,7.64,7.41,7.45,47200.0],["2024-04-18",7.45,7.535,7.414,7.49,58500.0],["2024-04-19",7.43,7.46,7.21,7.27,67800.0],["2024-04-22",7.27,7.42,7.212,7.28,71300.0],["2024-04-23",7.27,7.477,7.27,7.37,48500.0],["2024-04-24",7.4,7.515,7.4,7.46,29900.0],["2024-04-25",7.58,7.58,7.38,7.48,54300.0],["2024-04-26",7.58,7.73,7.535,7.58,71300.0],["2024-04-29",7.61,7.61,7.39,7.48,96200.0],["2024-04-30",7.47,7.57,7.37,7.42,108700.0],["2024-05-01",7.49,7.63,7.43,7.49,104100.0],["2024-05-02",6.51,6.97,6.11,6.51,430300.0],["2024-05-03",6.6,6.8,6.33,6.39,214900.0],["2024-05-06",6.38,6.39,6.2,6.25,285200.0],["2024-05-07",6.22,6.3,6.145,6.23,136000.0],["2024-05-08",6.19,6.255,6.08,6.08,116200.0],["2024-05-09",6.06,6.34,6.06,6.19,168100.0],["2024-05-10",6.19,6.28,6.03,6.03,143800.0],["2024-05-13",6.03,6.41,6.03,6.17,187500.0],["2024-05-14",6.38,6.48,6.2,6.23,164400.0],["2024-05-15",6.28,6.365,6.19,6.26,111600.0],["2024-05-16",6.35,6.43,6.19,6.21,209900.0],["2024-05-17",6.19,6.24,6.105,6.17,116500.0],["2024-05-20",6.21,6.32,6.11,6.12,90000.0],["2024-05-21",6.1,6.21,6.1,6.1,58400.0],["2024-05-22",6.08,6.17,6.0,6.0,79400.0],["2024-05-23",6.0,6.08,5.89,5.96,99400.0],["2024-05-24",5.98,6.15,5.91,6.05,98000.0],["2024-05-28",6.0,6.09,5.945,6.06,148000.0],["2024-05-29",6.01,6.06,5.9,5.94,72700.0],["2024-05-30",5.97,6.06,5.84,5.86,89400.0],["2024-05-31",5.84,5.98,5.79,5.96,87600.0],["2024-06-03",6.0,6.039,5.72,5.72,147300.0],["2024-06-04",5.75,5.78,5.54,5.75,145700.0],["2024-06-05",5.77,5.86,5.72,5.8,119900.0],["2024-06-06",5.8,5.88,5.75,5.81,251000.0],["2024-06-07",5.81,5.94,5.76,5.9,105000.0],["2024-06-10",5.9,6.01,5.87,5.93,118900.0],["2024-06-11",5.92,6.17,5.88,6.16,114700.0],["2024-06-12",6.13,6.43,6.13,6.35,181200.0],["2024-06-13",6.36,6.4,6.26,6.28,137600.0],["2024-06-14",6.26,6.26,5.91,6.0,98300.0],["2024-06-17",5.96,6.18,5.91,6.12,80600.0],["2024-06-18",6.07,6.11,5.95,6.0,98800.0],["2024-06-20",6.01,6.06,5.85,5.98,134200.0],["2024-06-21",5.96,6.011,5.88,6.0,110000.0],["2024-06-24",6.0,6.03,5.81,5.9,131900.0],["2024-06-25",5.87,5.93,5.77,5.87,152900.0],["2024-06-26",5.82,5.85,5.64,5.78,211500.0],["2024-06-27",5.77,6.015,5.73,5.92,167400.0],["2024-06-28",5.959,6.14,5.94,5.99,2443400.0],["2024-07-01",6.01,6.19,5.92,6.18,165200.0],["2024-07-02",6.01,6.36,6.01,6.33,155100.0],["2024-07-03",6.28,6.46,6.252,6.43,85400.0],["2024-07-05",6.41,6.41,6.02,6.04,191100.0],["2024-07-08",6.0,6.28,6.0,6.27,123500.0],["2024-07-09",6.27,6.309,6.121,6.16,80600.0],["2024-07-10",6.2,6.35,6.2,6.35,57500.0],["2024-07-11",6.47,6.53,6.27,6.28,163200.0],["2024-07-12",6.34,6.629,6.31,6.51,101800.0],["2024-07-15",6.57,6.64,6.51,6.52,79400.0],["2024-07-16",6.62,6.79,6.575,6.735,105300.0],["2024-07-17",6.74,6.77,6.51,6.58,75100.0],["2024-07-18",6.62,6.83,6.61,6.69,153400.0],["2024-07-19",6.46,6.505,6.08,6.1,218100.0],["2024-07-22",6.1,6.255,6.055,6.23,98000.0],["2024-07-23",6.18,6.47,6.18,6.41,130500.0],["2024-07-24",6.4,6.55,6.26,6.35,108900.0],["2024-07-25",6.42,6.48,6.32,6.35,153400.0],["2024-07-26",6.42,6.42,6.19,6.25,110700.0],["2024-07-29",6.37,6.37,6.09,6.1,101400.0],["2024-07-30",6.09,6.205,6.0,6.18,134100.0],["2024-07-31",6.25,6.394,6.17,6.21,93700.0],["2024-08-01",6.13,6.215,5.95,6.03,157400.0],["2024-08-02",5.89,6.04,5.775,5.88,140400.0],["2024-08-05",5.67,5.734,5.42,5.52,173200.0],["2024-08-06",5.51,5.6,5.32,5.375,140900.0],["2024-08-07",5.4,5.54,5.125,5.22,130300.0],["2024-08-08",5.23,5.394,5.23,5.34,73400.0],["2024-08-09",5.32,5.35,5.21,5.22,42900.0],["2024-08-12",5.21,5.21,5.08,5.11,106300.0],["2024-08-13",5.16,5.16,5.0,5.01,159800.0],["2024-08-14",5.04,5.25,4.89,5.22,192400.0],["2024-08-15",5.28,5.57,5.261,5.5,80200.0],["2024-08-16",5.5,5.73,5.43,5.58,109800.0],["2024-08-19",5.6,5.649,5.472,5.62,118100.0],["2024-08-20",5.62,5.62,5.42,5.48,58000.0],["2024-08-21",5.5,6.07,5.5,5.93,189400.0],["2024-08-22",5.95,6.05,5.67,5.7,92500.0],["2024-08-23",5.76,5.897,5.71,5.75,90700.0],["2024-08-26",5.79,5.81,5.662,5.75,104100.0],["2024-08-27",5.71,5.71,5.64,5.66,45200.0],["2024-08-28",5.54,5.655,5.53,5.54,65300.0],["2024-08-29",5.58,5.67,5.5,5.52,88100.0],["2024-08-30",5.53,5.615,5.42,5.57,82800.0],["2024-09-03",5.5,5.5,5.22,5.28,95300.0],["2024-09-04",5.23,5.37,5.15,5.28,48500.0],["2024-09-05",5.28,5.348,5.23,5.3,64400.0],["2024-09-06",5.33,5.33,5.11,5.19,73300.0],["2024-09-09",5.2,5.263,5.13,5.2,58900.0],["2024-09-10",5.14,5.29,5.14,5.28,60900.0],["2024-09-11",5.32,5.446,5.21,5.4,73400.0],["2024-09-12",5.47,5.5,5.375,5.43,60600.0],["2024-09-13",5.43,5.53,5.35,5.44,79400.0],["2024-09-16",5.45,5.47,5.33,5.38,39000.0],["2024-09-17",5.42,5.465,5.296,5.32,53400.0],["2024-09-18",5.23,5.64,5.23,5.61,201600.0],["2024-09-19",5.75,6.05,5.7,5.98,343600.0],["2024-09-20",5.97,6.02,5.91,6.0,300200.0],["2024-09-23",6.0,6.0,5.63,5.64,99700.0],["2024-09-24",5.69,5.91,5.689,5.82,119300.0],["2024-09-25",5.82,5.84,5.71,5.72,34700.0],["2024-09-26",5.77,5.97,5.77,5.9,66500.0],["2024-09-27",5.94,6.078,5.91,6.0,64600.0],["2024-09-30",5.95,6.025,5.828,5.9,55700.0],["2024-10-01",5.9,5.96,5.64,5.66,80300.0],["2024-10-02",5.54,5.84,5.54,5.76,90800.0],["2024-10-03",5.74,5.85,5.735,5.85,69700.0],["2024-10-04",5.95,6.01,5.77,5.81,72200.0],["2024-10-07",5.77,5.96,5.76,5.93,69600.0],["2024-10-08",5.96,6.24,5.865,6.12,151600.0],["2024-10-09",6.15,6.34,6.07,6.34,84700.0],["2024-10-10",6.3,6.37,6.25,6.33,59200.0],["2024-10-11",6.34,6.43,6.29,6.35,48800.0],["2024-10-14",6.36,6.4,6.27,6.33,98000.0],["2024-10-15",6.3,6.39,6.26,6.32,73400.0],["2024-10-16",6.35,6.5,6.26,6.31,81200.0],["2024-10-17",6.36,6.383,6.27,6.33,62600.0],["2024-10-18",6.32,6.38,6.2,6.26,123800.0],["2024-10-21",6.25,6.25,5.97,6.05,76500.0],["2024-10-22",5.95,6.07,5.88,6.03,202000.0],["2024-10-23",6.03,6.07,5.91,6.07,76200.0],["2024-10-24",6.1,6.17,6.01,6.02,31700.0],["2024-10-25",6.09,6.405,6.09,6.37,66700.0],["2024-10-28",6.44,6.59,6.43,6.51,63100.0],["2024-10-29",6.57,6.71,6.48,6.69,88100.0],["2024-10-30",6.68,6.82,6.6,6.82,144100.0],["2024-10-31",7.0,7.0,6.18,6.18,166300.0],["2024-11-01",6.18,6.19,5.87,5.87,151500.0],["2024-11-04",5.85,5.94,5.75,5.81,95100.0],["2024-11-05",5.83,5.92,5.812,5.84,114500.0],["2024-11-06",6.0,6.32,5.89,6.21,347000.0],["2024-11-07",6.21,6.25,6.081,6.11,114900.0],["2024-11-08",6.07,6.2,5.87,6.2,197300.0],["2024-11-11",6.23,6.23,5.88,6.01,168600.0],["2024-11-12",6.03,6.16,5.871,5.97,112700.0],["2024-11-13",5.97,5.97,5.83,5.87,72600.0],["2024-11-14",5.87,5.96,5.78,5.87,61300.0],["2024-11-15",5.87,5.9,5.83,5.87,107100.0],["2024-11-18",5.9,5.934,5.843,5.9,81000.0],["2024-11-19",5.88,6.01,5.842,5.94,94600.0],["2024-11-20",5.95,6.08,5.95,6.04,137000.0],["2024-11-21",6.09,6.167,5.98,6.08,129600.0],["2024-11-22",6.08,6.36,6.068,6.36,91900.0],["2024-11-25",6.36,6.429,6.14,6.14,92100.0],["2024-11-26",6.16,6.16,6.03,6.11,60800.0],["2024-11-27",6.14,6.25,6.0,6.1,68600.0],["2024-11-29",6.08,6.17,6.07,6.14,41000.0],["2024-12-02",6.15,6.31,6.09,6.27,82500.0],["2024-12-03",6.29,6.29,6.14,6.17,54300.0],["2024-12-04",6.17,6.2,6.043,6.13,79300.0],["2024-12-05",6.11,6.2,6.05,6.09,131900.0],["2024-12-06",6.14,6.22,6.07,6.1,82200.0],["2024-12-09",6.15,6.44,6.1,6.39,218700.0],["2024-12-10",6.51,6.64,6.276,6.47,166800.0],["2024-12-11",6.55,6.645,6.428,6.55,151400.0],["2024-12-12",6.51,6.51,6.3,6.45,127200.0],["2024-12-13",6.48,6.666,6.37,6.65,104100.0],["2024-12-16",6.65,6.65,6.3,6.46,155900.0],["2024-12-17",6.43,6.54,6.21,6.23,109200.0],["2024-12-18",6.23,6.683,6.19,6.37,246400.0],["2024-12-19",6.38,6.444,6.27,6.36,266800.0],["2024-12-20",6.28,6.325,6.08,6.23,403100.0],["2024-12-23",6.26,6.37,6.22,6.32,103600.0],["2024-12-24",6.34,6.37,6.26,6.36,27800.0],["2024-12-26",6.36,6.57,6.32,6.55,108900.0],["2024-12-27",6.49,6.625,6.41,6.57,102800.0],["2024-12-30",6.57,6.57,6.331,6.48,87400.0],["2024-12-31",6.52,6.545,6.35,6.39,54200.0],["2025-01-02",6.43,6.54,6.34,6.41,48200.0],["2025-01-03",6.29,6.515,6.29,6.47,106400.0],["2025-01-06",6.53,6.71,6.53,6.59,122400.0],["2025-01-07",6.54,6.755,6.47,6.5,92100.0],["2025-01-08",6.5,6.5,6.319,6.38,60100.0],["2025-01-10",6.38,6.39,6.172,6.19,98800.0],["2025-01-13",6.1,6.14,6.03,6.13,142600.0],["2025-01-14",6.2,6.48,6.18,6.26,92700.0],["2025-01-15",6.36,6.63,6.28,6.52,94900.0],["2025-01-16",6.56,6.565,6.3,6.3,69600.0],["2025-01-17",6.36,6.4,6.3,6.32,60100.0],["2025-01-21",6.42,6.5,6.3,6.44,93400.0],["2025-01-22",6.49,6.86,6.405,6.82,198800.0],["2025-01-23",6.75,6.75,6.55,6.68,97300.0],["2025-01-24",6.68,6.71,6.47,6.49,76500.0],["2025-01-27",6.43,6.43,6.152,6.2,173100.0],["2025-01-28",6.25,6.26,6.122,6.17,81900.0],["2025-01-29",6.22,6.24,6.11,6.22,54600.0],["2025-01-30",6.27,6.288,6.15,6.19,44700.0],["2025-01-31",6.19,6.3,6.12,6.12,60300.0],["2025-02-03",6.01,6.01,5.71,5.75,124100.0],["2025-02-04",5.75,5.875,5.75,5.77,101100.0],["2025-02-05",5.77,5.88,5.74,5.8,75000.0],["2025-02-06",5.82,5.82,5.735,5.8,86800.0],["2025-02-07",5.78,5.78,5.54,5.61,103500.0],["2025-02-10",5.62,5.81,5.61,5.79,84700.0],["2025-02-11",5.77,5.83,5.71,5.71,47400.0],["2025-02-12",5.67,5.71,5.605,5.63,54900.0],["2025-02-13",5.66,5.74,5.6,5.72,86200.0],["2025-02-14",5.69,5.78,5.67,5.73,29300.0],["2025-02-18",5.76,5.89,5.76,5.81,87500.0],["2025-02-19",5.86,6.16,5.79,6.13,156500.0],["2025-02-20",6.13,6.25,6.03,6.15,64300.0],["2025-02-21",6.22,6.22,5.93,5.93,91900.0],["2025-02-24",5.92,5.955,5.75,5.76,101200.0],["2025-02-25",5.81,5.825,5.55,5.55,102600.0],["2025-02-26",5.6,5.69,5.58,5.69,223300.0],["2025-02-27",5.94,5.94,5.52,5.61,174200.0],["2025-02-28",5.69,5.74,5.528,5.64,183200.0],["2025-03-03",5.6,5.77,5.43,5.46,176800.0],["2025-03-04",5.43,5.56,5.26,5.5,180100.0],["2025-03-05",5.53,5.56,5.4,5.46,103800.0],["2025-03-06",5.37,5.49,5.35,5.4,106200.0],["2025-03-07",5.41,5.515,5.323,5.36,170700.0],["2025-03-10",5.28,5.34,5.18,5.23,160500.0],["2025-03-11",5.24,5.345,5.134,5.23,171300.0],["2025-03-12",5.3,5.33,5.23,5.25,79200.0],["2025-03-13",5.26,5.28,5.19,5.24,96000.0],["2025-03-14",5.28,5.41,5.262,5.39,83100.0],["2025-03-17",5.3,5.43,5.3,5.34,88600.0],["2025-03-18",5.12,5.3,5.12,5.21,144600.0],["2025-03-19",5.22,5.42,5.22,5.36,38900.0],["2025-03-20",5.33,5.38,5.2,5.2,40600.0],["2025-03-21",5.16,5.265,5.1,5.21,216000.0],["2025-03-24",5.28,5.29,5.19,5.19,43500.0],["2025-03-25",5.23,5.23,5.15,5.15,39700.0],["2025-03-26",5.16,5.16,5.07,5.12,68100.0],["2025-03-27",5.1,5.158,5.06,5.13,44500.0],["2025-03-28",5.1,5.11,5.06,5.08,77100.0],["2025-03-31",5.04,5.11,5.02,5.1,112400.0],["2025-04-01",5.1,5.15,5.02,5.1,74600.0],["2025-04-02",5.0,5.25,5.0,5.07,108400.0],["2025-04-03",4.96,4.96,4.74,4.76,201200.0],["2025-04-04",4.66,4.733,4.48,4.56,189200.0],["2025-04-07",4.42,4.79,4.34,4.57,139400.0],["2025-04-08",4.75,4.81,4.335,4.4,149200.0],["2025-04-09",4.43,5.035,4.375,4.97,242800.0],["2025-04-10",4.83,4.85,4.681,4.83,86600.0],["2025-04-11",4.8,4.91,4.73,4.89,44800.0],["2025-04-14",4.96,4.96,4.71,4.92,71700.0],["2025-04-15",4.91,5.004,4.82,4.95,63300.0],["2025-04-16",4.86,5.03,4.81,4.98,50500.0],["2025-04-17",4.99,5.14,4.93,5.12,89900.0],["2025-04-21",5.06,5.18,4.941,5.15,78600.0],["2025-04-22",5.2,5.35,5.08,5.17,76600.0],["2025-04-23",5.31,5.35,5.1,5.2,90000.0],["2025-04-24",5.24,5.4,5.19,5.4,42900.0],["2025-04-25",5.37,5.52,5.26,5.48,74000.0],["2025-04-28",5.5,5.57,5.33,5.34,76900.0],["2025-04-29",5.29,5.34,5.19,5.3,54500.0],["2025-04-30",5.23,5.34,5.15,5.3,106100.0],["2025-05-01",5.5,6.15,5.34,5.92,199800.0],["2025-05-02",5.97,6.0,5.75,5.78,57400.0],["2025-05-05",5.75,5.82,5.65,5.73,57500.0],["2025-05-06",5.66,5.695,5.571,5.69,46600.0],["2025-05-07",5.76,5.88,5.65,5.87,102100.0],["2025-05-08",5.94,5.948,5.72,5.83,47800.0],["2025-05-09",5.83,5.95,5.82,5.94,65900.0],["2025-05-12",5.98,6.2,5.98,6.1,168500.0],["2025-05-13",6.14,6.24,6.08,6.16,67100.0],["2025-05-14",6.08,6.29,6.08,6.22,103900.0],["2025-05-15",6.14,6.27,6.038,6.17,78500.0],["2025-05-16",6.15,6.176,6.06,6.11,54100.0],["2025-05-19",6.03,6.139,6.02,6.05,40300.0],["2025-05-20",6.01,6.1,6.004,6.1,28800.0],["2025-05-21",6.05,6.09,5.91,5.95,49500.0],["2025-05-22",5.94,6.25,5.908,6.15,129100.0],["2025-05-23",6.03,6.2,6.02,6.15,82800.0],["2025-05-27",6.17,6.2,5.77,5.79,134400.0],["2025-05-28",5.77,5.81,5.49,5.52,121200.0],["2025-05-29",5.59,5.74,5.53,5.67,85700.0],["2025-05-30",5.65,5.65,5.5,5.61,66900.0],["2025-06-02",5.67,5.704,5.515,5.58,84300.0],["2025-06-03",5.59,5.78,5.59,5.76,70400.0],["2025-06-04",5.86,5.865,5.66,5.76,65100.0],["2025-06-05",5.78,5.82,5.64,5.76,88400.0],["2025-06-06",5.82,5.94,5.81,5.93,80100.0],["2025-06-09",5.98,6.17,5.92,6.17,102600.0],["2025-06-10",6.16,6.17,5.98,6.09,85200.0],["2025-06-11",6.14,6.16,5.9,6.04,123800.0],["2025-06-12",5.97,6.13,5.94,6.1,85000.0],["2025-06-13",6.02,6.173,5.71,5.71,61400.0],["2025-06-16",5.74,6.08,5.7,5.93,100700.0],["2025-06-17",5.9,6.02,5.84,5.98,91800.0],["2025-06-18",5.96,6.1,5.96,6.07,72500.0],["2025-06-20",6.08,6.16,6.01,6.02,126400.0],["2025-06-23",6.02,6.13,5.95,6.06,72800.0],["2025-06-24",6.1,6.2,6.08,6.2,80500.0],["2025-06-25",6.21,6.32,6.09,6.3,76900.0],["2025-06-26",6.35,6.55,6.3,6.33,173100.0],["2025-06-27",6.34,6.42,6.03,6.24,2342900.0],["2025-06-30",6.3,6.3,6.0,6.29,186000.0],["2025-07-01",6.29,6.66,6.29,6.56,198900.0],["2025-07-02",6.47,7.02,6.47,6.99,224600.0],["2025-07-03",7.0,7.02,6.76,6.84,69800.0],["2025-07-07",6.84,6.84,6.67,6.72,105300.0],["2025-07-08",6.75,6.81,6.72,6.76,93500.0],["2025-07-09",6.75,6.9,6.695,6.89,74000.0],["2025-07-10",6.92,6.94,6.79,6.85,61200.0],["2025-07-11",6.79,6.83,6.64,6.74,68600.0],["2025-07-14",6.74,6.74,6.437,6.65,123000.0],["2025-07-15",6.74,6.79,6.6,6.69,119000.0],["2025-07-16",6.65,7.08,6.58,6.92,158500.0],["2025-07-17",6.99,7.025,6.84,6.94,165100.0],["2025-07-18",6.94,6.94,6.705,6.75,155300.0],["2025-07-21",6.845,7.0,6.77,6.85,197000.0],["2025-07-22",6.9,6.9,6.63,6.68,68500.0],["2025-07-23",6.68,6.815,6.615,6.7,37200.0],["2025-07-24",6.68,6.68,6.47,6.54,51700.0],["2025-07-25",6.54,6.55,6.35,6.36,41500.0],["2025-07-28",6.41,6.49,6.26,6.49,40400.0],["2025-07-29",6.5,6.565,6.37,6.37,80500.0],["2025-07-30",6.4,6.45,6.27,6.32,40400.0],["2025-07-31",6.39,6.39,6.06,6.06,48800.0],["2025-08-01",6.0,6.05,5.88,6.01,54700.0],["2025-08-04",6.06,6.24,6.06,6.14,60400.0],["2025-08-05",6.12,6.14,5.9,5.96,92000.0],["2025-08-06",5.95,5.965,5.759,5.94,78600.0],["2025-08-07",6.1,6.65,5.97,6.03,151400.0],["2025-08-08",6.148,6.15,5.886,5.98,72800.0],["2025-08-11",5.96,6.05,5.92,5.94,74200.0],["2025-08-12",5.97,6.39,5.966,6.3,91200.0],["2025-08-13",6.34,6.38,6.245,6.35,43600.0],["2025-08-14",6.24,6.271,5.999,6.16,26600.0],["2025-08-15",6.11,6.14,6.0,6.0,28700.0],["2025-08-18",6.01,6.1,6.01,6.06,30100.0],["2025-08-19",6.14,6.14,5.96,5.97,38900.0],["2025-08-20",5.94,5.97,5.86,5.95,46700.0],["2025-08-21",5.93,6.13,5.9,6.1,39400.0],["2025-08-22",6.15,6.55,6.15,6.44,162300.0],["2025-08-25",6.44,6.48,6.15,6.17,49000.0],["2025-08-26",6.12,6.64,6.12,6.51,84300.0],["2025-08-27",6.53,6.595,6.38,6.39,68400.0],["2025-08-28",6.31,6.57,6.31,6.57,87100.0],["2025-08-29",6.57,6.68,6.4,6.43,94500.0],["2025-09-02",6.31,6.36,6.2,6.36,40100.0],["2025-09-03",6.36,6.465,6.295,6.4,36000.0],["2025-09-04",6.37,6.62,6.348,6.4,23600.0],["2025-09-05",6.48,6.6,6.405,6.51,54000.0],["2025-09-08",6.55,6.909,6.55,6.72,124100.0],["2025-09-09",6.74,6.891,6.62,6.75,70500.0],["2025-09-10",6.7,6.96,6.7,6.8,132900.0],["2025-09-11",6.84,6.985,6.703,6.85,74600.0],["2025-09-12",6.86,6.97,6.74,6.79,77000.0],["2025-09-15",6.81,7.76,6.81,7.61,591800.0],["2025-09-16",7.7,7.95,7.53,7.8,323400.0],["2025-09-17",7.9,8.11,7.745,7.86,192500.0],["2025-09-18",8.01,8.15,7.94,8.12,274400.0],["2025-09-19",8.18,8.18,7.86,7.95,135200.0],["2025-09-22",7.99,8.65,7.94,8.6,267500.0],["2025-09-23",8.7,8.7,8.335,8.37,109900.0],["2025-09-24",8.38,8.38,8.08,8.22,52200.0],["2025-09-25",8.05,8.14,7.901,8.13,49100.0],["2025-09-26",8.18,8.327,8.13,8.22,49800.0],["2025-09-29",8.52,9.559,8.52,9.09,537000.0],["2025-09-30",9.29,9.37,8.85,9.31,358100.0],["2025-10-01",9.4,10.07,9.18,10.05,309400.0],["2025-10-02",10.15,10.43,10.0,10.41,345300.0],["2025-10-03",10.69,12.274,10.5,11.39,1405400.0],["2025-10-06",11.95,12.0,10.84,11.07,523600.0],["2025-10-07",11.07,11.749,10.85,11.04,349600.0],["2025-10-08",10.98,11.97,10.98,11.48,283700.0],["2025-10-09",11.42,11.63,11.2,11.5,297300.0],["2025-10-10",11.57,11.72,10.6,10.61,401200.0],["2025-10-13",10.78,11.45,10.62,11.38,306900.0],["2025-10-14",11.05,11.38,10.779,10.91,301600.0],["2025-10-15",11.2,12.15,11.11,11.92,999400.0],["2025-10-16",12.01,12.03,10.7,10.855,658500.0],["2025-10-17",10.66,10.69,9.83,9.88,694700.0],["2025-10-20",10.06,10.8,9.9,10.49,300100.0],["2025-10-21",10.42,10.55,10.27,10.49,159300.0],["2025-10-22",10.3,10.359,9.463,9.85,417400.0],["2025-10-23",9.87,10.345,9.84,10.32,147000.0],["2025-10-24",10.7,10.77,10.42,10.62,276600.0],["2025-10-27",10.77,10.896,10.47,10.61,158500.0],["2025-10-28",10.63,10.73,10.47,10.49,140100.0],["2025-10-29",10.64,11.17,10.54,10.85,335300.0],["2025-10-30",10.7,10.766,10.37,10.42,171600.0],["2025-10-31",10.6,10.85,10.46,10.6,110400.0],["2025-11-03",10.73,10.78,10.24,10.46,235300.0],["2025-11-04",10.24,10.34,9.85,9.85,292900.0],["2025-11-05",9.87,10.81,9.87,10.53,364500.0],["2025-11-06",9.501,9.76,8.3,8.72,564500.0],["2025-11-07",8.62,9.1,8.5,9.005,270900.0],["2025-11-10",9.39,9.765,9.205,9.38,336600.0],["2025-11-11",9.26,9.335,9.07,9.19,219300.0],["2025-11-12",9.29,9.29,8.88,8.99,177000.0],["2025-11-13",8.8,8.875,8.41,8.5,260600.0],["2025-11-14",8.23,8.473,8.15,8.3,196600.0],["2025-11-17",8.23,8.345,8.03,8.15,184200.0],["2025-11-18",8.15,8.3,7.96,7.99,233500.0],["2025-11-19",8.09,8.201,7.91,7.94,257400.0],["2025-11-20",8.3,8.42,7.55,7.67,360300.0],["2025-11-21",7.7,7.75,7.35,7.5,231900.0],["2025-11-24",7.53,7.81,7.52,7.75,112600.0],["2025-11-25",7.69,7.9,7.48,7.77,156200.0],["2025-11-26",7.81,8.016,7.77,7.86,131600.0],["2025-11-28",7.94,8.07,7.88,8.02,67000.0],["2025-12-01",8.0,8.07,7.87,7.89,99700.0],["2025-12-02",7.96,8.38,7.96,8.2,171800.0],["2025-12-03",8.2,8.44,8.08,8.43,172400.0],["2025-12-04",8.42,8.725,8.404,8.6,163600.0],["2025-12-05",8.7,8.92,8.62,8.67,142100.0],["2025-12-08",8.94,9.237,8.86,9.17,286200.0],["2025-12-09",9.18,9.55,8.955,9.51,227400.0],["2025-12-10",9.52,9.52,9.226,9.34,168600.0],["2025-12-11",9.21,9.73,9.08,9.72,179000.0],["2025-12-12",9.73,9.738,9.1,9.16,181800.0],["2025-12-15",9.3,9.345,8.96,9.0,180900.0],["2025-12-16",8.88,9.009,8.68,8.83,86800.0],["2025-12-17",8.88,8.99,8.38,8.44,111200.0],["2025-12-18",8.78,9.065,8.78,8.89,122500.0],["2025-12-19",8.9,9.08,8.81,8.94,101700.0],["2025-12-22",9.1,9.475,8.97,9.2,159000.0],["2025-12-23",9.13,9.551,9.13,9.38,246100.0],["2025-12-24",9.43,9.48,9.161,9.3,56400.0],["2025-12-26",9.35,9.38,9.1,9.38,137900.0],["2025-12-29",9.28,9.4,9.025,9.13,136200.0],["2025-12-30",9.18,9.58,9.16,9.36,117100.0],["2025-12-31",9.36,9.39,9.24,9.28,72500.0],["2026-01-02",9.45,10.11,9.351,10.06,198200.0],["2026-01-05",10.07,10.83,10.07,10.65,335200.0],["2026-01-06",10.72,13.0,10.558,12.06,1256100.0],["2026-01-07",12.06,12.7,11.72,11.98,1053400.0],["2026-01-08",11.92,12.48,11.51,11.85,642200.0],["2026-01-09",11.9,12.1,11.51,12.02,492700.0],["2026-01-12",12.15,12.3,11.11,11.37,641400.0],["2026-01-13",11.47,12.81,11.43,12.15,633800.0],["2026-01-14",12.14,12.165,11.26,11.4,385400.0],["2026-01-15",11.64,12.38,11.529,12.13,463400.0],["2026-01-16",12.3,13.47,12.3,13.24,889900.0],["2026-01-20",13.43,15.75,12.77,14.67,1803800.0],["2026-01-21",14.77,16.249,14.39,16.08,2926600.0],["2026-01-22",16.785,17.24,15.0,15.42,2286900.0],["2026-01-23",15.43,15.5,13.78,14.15,1565100.0],["2026-01-26",13.9,14.57,12.9,13.15,1438500.0],["2026-01-27",13.26,14.128,12.96,14.03,1009600.0],["2026-01-28",14.34,14.48,13.05,13.11,939100.0],["2026-01-29",13.02,13.49,12.43,13.39,1147500.0],["2026-01-30",14.835,15.93,12.875,12.99,2985700.0],["2026-02-02",12.73,14.15,12.6,13.24,1036100.0],["2026-02-03",12.79,13.1,10.18,10.99,2509000.0],["2026-02-04",10.93,11.25,10.15,10.51,947800.0],["2026-02-05",10.24,10.443,9.84,9.97,708700.0],["2026-02-06",10.2,11.0,10.01,10.92,823100.0],["2026-02-09",10.91,11.6,10.61,11.32,609500.0],["2026-02-10",11.24,11.715,11.012,11.42,682300.0],["2026-02-11",11.62,11.645,10.815,11.1,497200.0],["2026-02-12",11.22,11.48,10.69,10.96,618400.0],["2026-02-13",10.9,11.39,10.7,11.03,293900.0],["2026-02-17",10.8,10.92,10.26,10.91,440300.0],["2026-02-18",10.93,11.41,10.57,11.11,536700.0],["2026-02-19",10.99,11.09,10.8,11.07,255800.0],["2026-02-20",10.96,11.705,10.835,10.99,396700.0],["2026-02-23",10.82,11.0,10.541,10.75,317700.0],["2026-02-24",10.76,11.48,10.76,11.07,439000.0],["2026-02-25",11.22,11.68,11.1,11.43,395900.0],["2026-02-26",11.405,11.425,10.86,11.2,273200.0],["2026-02-27",10.96,11.13,10.74,10.8,564400.0],["2026-03-02",10.45,11.44,10.3,11.39,575500.0],["2026-03-03",10.92,11.045,10.33,10.61,401900.0],["2026-03-04",10.75,11.17,10.45,10.79,755000.0],["2026-03-05",9.97,10.01,8.91,9.115,1555700.0],["2026-03-06",8.695,9.07,8.59,8.76,740700.0],["2026-03-09",8.54,9.19,8.36,9.14,607200.0],["2026-03-10",9.14,9.45,9.01,9.15,553700.0],["2026-03-11",9.12,9.44,8.955,9.15,381800.0],["2026-03-12",9.09,9.191,8.81,8.93,256400.0],["2026-03-13",9.02,9.322,8.8,8.82,347800.0],["2026-03-16",9.03,9.22,8.985,9.06,210700.0],["2026-03-17",9.06,9.49,9.06,9.3,261700.0],["2026-03-18",9.3,9.56,9.2,9.34,314800.0],["2026-03-19",9.14,9.53,8.95,9.45,199200.0],["2026-03-20",9.45,9.5,8.71,8.75,481100.0],["2026-03-23",9.03,9.28,8.93,9.12,188600.0],["2026-03-24",9.02,9.55,8.99,9.29,442400.0],["2026-03-25",9.45,9.88,9.28,9.72,392500.0],["2026-03-26",9.5,9.53,9.005,9.04,177400.0],["2026-03-27",8.95,9.18,8.79,8.83,242200.0],["2026-03-30",8.94,8.99,8.0,8.16,314800.0],["2026-03-31",8.37,8.795,8.355,8.79,233700.0],["2026-04-01",9.05,9.3,8.98,9.2,225700.0],["2026-04-02",8.8,9.52,8.73,9.48,287900.0],["2026-04-06",9.5,9.625,9.16,9.5,235100.0],["2026-04-07",9.45,9.61,9.21,9.31,184400.0],["2026-04-08",9.89,9.965,9.59,9.75,281400.0],["2026-04-09",9.75,10.38,9.66,10.15,584300.0],["2026-04-10",10.23,10.41,10.06,10.26,480900.0],["2026-04-13",10.26,11.24,10.16,11.11,868600.0],["2026-04-14",11.78,11.915,11.28,11.6,639300.0],["2026-04-15",11.62,11.95,11.36,11.81,364800.0],["2026-04-16",11.98,12.27,11.88,12.13,454100.0],["2026-04-17",12.25,12.6,12.04,12.37,367000.0],["2026-04-20",12.3,12.65,12.07,12.44,362500.0],["2026-04-21",12.6,13.01,12.5,12.55,390500.0],["2026-04-22",12.88,13.2,12.631,12.93,390500.0],["2026-04-23",12.93,13.22,12.36,12.62,569600.0],["2026-04-24",13.09,14.385,12.75,14.07,1366400.0],["2026-04-27",14.4,14.42,13.35,13.81,866900.0],["2026-04-28",13.21,13.75,12.38,12.74,714900.0],["2026-04-29",13.16,13.43,12.38,13.19,937800.0],["2026-04-30",18.06,19.71,16.5,18.28,14317300.0],["2026-05-01",18.3,22.69,18.19,21.49,4693400.0],["2026-05-04",21.42,21.5,18.71,18.75,4054800.0],["2026-05-05",18.81,19.659,17.48,19.05,2891100.0],["2026-05-06",19.14,21.989,18.5,21.56,3362200.0],["2026-05-07",21.48,22.28,20.3,21.51,2827900.0],["2026-05-08",22.175,27.63,21.65,26.99,6266600.0],["2026-05-11",36.102,44.67,33.66,39.86,28028300.0],["2026-05-12",36.465,44.5,34.03,44.01,14008400.0],["2026-05-13",50.21,51.5,41.3,41.46,15669700.0],["2026-05-14",41.39,42.47,37.68,40.63,6934000.0],["2026-05-15",38.0,40.0,36.23,37.57,4435200.0],["2026-05-18",38.66,38.66,31.31,33.35,5669600.0],["2026-05-19",31.0,34.0,29.5,31.72,4587200.0],["2026-05-20",32.6,32.65,28.2,28.94,4537000.0],["2026-05-21",30.63,32.878,29.585,32.45,3633100.0],["2026-05-22",32.11,36.74,30.0,33.68,6333300.0],["2026-05-26",34.4,34.69,29.61,32.7,7527300.0],["2026-05-27",31.89,34.36,28.852,29.97,5707700.0],["2026-05-28",30.03,32.3,28.295,31.26,3902500.0],["2026-05-29",31.35,31.73,26.03,26.38,5722200.0],["2026-06-01",26.13,31.8,25.542,30.11,4776300.0],["2026-06-02",29.095,33.209,29.095,30.11,3797100.0],["2026-06-03",29.995,31.31,27.75,28.57,2942100.0],["2026-06-04",27.18,29.484,26.57,28.42,1532700.0],["2026-06-05",27.0,27.21,23.62,23.66,2601600.0],["2026-06-08",25.05,25.1,23.8,24.3,1428500.0],["2026-06-09",25.26,25.968,21.25,23.28,2335200.0],["2026-06-10",22.38,24.838,22.37,22.86,1188500.0],["2026-06-11",23.565,24.23,22.39,24.2,1228100.0],["2026-06-12",24.55,25.45,23.3,24.41,1444400.0],["2026-06-15",26.817,28.94,26.01,27.85,3531600.0],["2026-06-16",28.425,28.756,26.11,26.16,2357400.0],["2026-06-17",27.51,27.51,25.01,25.68,1702000.0],["2026-06-18",27.08,27.85,25.97,27.11,3830800.0],["2026-06-22",28.29,28.85,24.47,25.53,2857200.0],["2026-06-23",23.34,24.78,22.4,22.55,2068800.0],["2026-06-24",22.71,22.78,20.7,21.4,1632600.0],["2026-06-25",22.8,22.99,20.35,21.84,1546800.0],["2026-06-26",20.93,22.16,20.8,21.75,4067500.0],["2026-06-29",21.17,22.71,20.24,22.53,1471300.0],["2026-06-30",22.27,24.41,22.186,24.18,1468200.0],["2026-07-01",22.755,23.44,22.08,22.34,1258300.0],["2026-07-02",22.27,22.445,18.715,19.14,2223200.0],["2026-07-06",19.65,21.0799,19.5,19.62,935265.834346],["2026-07-07",18.75,18.93,17.28,17.68,1637766.876629],["2026-07-08",17.47,18.17,16.53,17.39,1263100.419964],["2026-07-09",18.08,18.8,17.7518,18.14,1300871.58199],["2026-07-10",17.87,18.76,17.62,18.42,900495.025194],["2026-07-13",17.66,17.72,16.75,16.93,851768.916043],["2026-07-14",17.93,18.0254,17.1,17.49,663336.407123],["2026-07-15",17.75,17.888,15.94,16.4,961753.48736],["2026-07-16",15.735,15.95,14.44,14.675,1958987.621805],["2026-07-17",13.97,14.8838,13.475,14.55,1205289.442623],["2026-07-20",15,15.11,14.32,14.43,902782.44779],["2026-07-21",15.44,16.19,15.045,16.03,1027589.704193],["2026-07-22",15.5,16.8199,15.3001,16.06,1569173.414065],["2026-07-23",15.34,17.06,15.34,16.6,1205353.151694],["2026-07-24",16.2,16.3359,14.85,15.09,1125796.179701],["2026-07-27",15.47,15.78,14.475,14.95,754095.391675],["2026-07-28",14.395,14.4,13.26,13.97,1028232.510411],["2026-07-29",13.95,14.19,12.87,12.93,1032951.426581],["2026-07-30",13.6,14.51,13.6,14.46,952194.466811],["2026-07-31",15.16,15.6642,14.15,14.53,984645.143106],["2026-08-03",14.25,15.61,14,15.45,922585.61134],["2026-08-04",18.15,18.3,16.7001,17.42,2358123.416809],["2026-08-05",16.96,17.44,15.99,16.14,2640081.585762],["2026-08-06",15.582,16.61,15.05,15.65,1826489.31065],["2026-08-07",16.41,16.8699,15.5501,16.64,1595384.546509],["2026-08-10",16.9,17.1099,15.77,16.245,351643.88119],["2026-08-11",16.34,16.54,15.8091,16.44,560180.442794],["2026-08-12",17.14,17.8917,17,17.06,1217673.227947],["2026-08-13",16.835,17.5285,16.57,16.83,1028544.450719],["2026-08-14",17.05,18.91,17.04,18.88,1558670.049213]]}