{"t":"SMHI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-02",25.0,30.395,20.27,20.59,1667700.0],["2017-06-05",21.5,22.81,19.51,20.59,948700.0],["2017-06-06",20.08,20.38,19.44,19.67,751900.0],["2017-06-07",19.41,19.71,17.03,17.36,506100.0],["2017-06-08",17.2,17.815,16.19,17.59,678000.0],["2017-06-09",17.73,18.26,17.67,17.84,774600.0],["2017-06-12",18.1,19.1,18.1,19.1,406900.0],["2017-06-13",19.49,19.98,18.99,19.96,262100.0],["2017-06-14",19.71,19.9,19.11,19.4,141500.0],["2017-06-15",19.22,19.95,19.15,19.71,284300.0],["2017-06-16",19.51,20.29,19.18,20.26,556900.0],["2017-06-19",20.26,20.399,19.67,19.74,93800.0],["2017-06-20",19.55,19.61,18.39,18.85,183200.0],["2017-06-21",18.8,18.8,17.65,17.88,231600.0],["2017-06-22",18.09,18.47,17.75,18.19,178300.0],["2017-06-23",18.25,19.64,17.76,18.4,518900.0],["2017-06-26",18.46,18.69,18.0,18.58,50400.0],["2017-06-27",18.65,19.435,18.18,18.87,97400.0],["2017-06-28",18.98,19.47,18.73,19.3,125400.0],["2017-06-29",19.42,20.05,19.05,19.84,116800.0],["2017-06-30",19.94,20.56,19.81,20.36,113100.0],["2017-07-03",20.48,20.48,20.12,20.3,19500.0],["2017-07-05",20.25,20.25,19.64,20.02,81800.0],["2017-07-06",19.9,20.38,19.64,20.17,165000.0],["2017-07-07",20.0,20.0,18.5,18.76,212500.0],["2017-07-10",18.8,19.01,18.34,18.85,143700.0],["2017-07-11",18.69,19.0,18.29,18.99,64900.0],["2017-07-12",19.23,19.4,18.93,19.0,58500.0],["2017-07-13",18.95,19.1,18.66,18.98,67500.0],["2017-07-14",18.84,19.12,18.4,18.6,66500.0],["2017-07-17",18.96,19.04,18.46,18.6,97800.0],["2017-07-18",18.45,18.88,18.16,18.62,45500.0],["2017-07-19",18.4,18.77,18.06,18.13,98600.0],["2017-07-20",17.99,18.29,17.65,17.88,150700.0],["2017-07-21",18.13,18.21,17.415,17.68,169200.0],["2017-07-24",17.62,17.85,15.94,16.63,176600.0],["2017-07-25",16.73,17.18,15.77,15.97,182300.0],["2017-07-26",15.62,15.81,15.08,15.27,290600.0],["2017-07-27",15.03,15.89,15.0,15.35,94500.0],["2017-07-28",15.42,15.51,14.4,15.0,101700.0],["2017-07-31",14.71,14.853,14.52,14.58,173800.0],["2017-08-01",14.53,14.54,13.81,13.99,251000.0],["2017-08-02",13.99,15.275,13.78,14.92,179000.0],["2017-08-03",14.89,15.22,14.28,14.48,162200.0],["2017-08-04",14.42,14.57,14.17,14.38,57700.0],["2017-08-07",14.27,14.47,14.1,14.16,86400.0],["2017-08-08",14.05,14.455,14.0,14.05,77800.0],["2017-08-09",13.93,14.24,13.93,14.13,69600.0],["2017-08-10",14.0,14.14,14.0,14.04,67600.0],["2017-08-11",13.85,14.1,12.9,13.07,509800.0],["2017-08-14",12.95,13.05,12.065,12.26,182600.0],["2017-08-15",12.07,12.64,11.93,12.22,180300.0],["2017-08-16",12.18,13.17,12.18,12.67,167000.0],["2017-08-17",12.58,12.6,12.04,12.08,143700.0],["2017-08-18",12.22,12.66,12.09,12.54,187200.0],["2017-08-21",12.5,12.66,12.5,12.6,77300.0],["2017-08-22",12.59,12.59,12.04,12.12,168800.0],["2017-08-23",12.1,12.34,12.01,12.1,147000.0],["2017-08-24",12.19,12.62,12.185,12.43,80900.0],["2017-08-25",12.47,12.99,12.21,12.97,81800.0],["2017-08-28",12.82,12.86,12.12,12.26,233400.0],["2017-08-29",12.31,12.64,12.25,12.29,109600.0],["2017-08-30",12.25,12.55,12.2,12.46,65100.0],["2017-08-31",12.48,12.985,12.36,12.81,57400.0],["2017-09-01",12.8,13.37,12.45,13.19,81500.0],["2017-09-05",13.2,13.79,13.01,13.69,97800.0],["2017-09-06",13.65,13.79,12.55,12.97,160900.0],["2017-09-07",13.13,13.13,12.41,12.5,151000.0],["2017-09-08",12.67,12.67,12.0,12.13,316000.0],["2017-09-11",12.43,12.79,12.0,12.16,214500.0],["2017-09-12",12.23,12.38,11.99,12.01,376400.0],["2017-09-13",11.96,12.49,11.96,12.01,234000.0],["2017-09-14",12.09,12.329,11.96,12.12,268300.0],["2017-09-15",12.19,12.67,12.03,12.49,612000.0],["2017-09-18",12.51,12.77,12.5,12.61,114800.0],["2017-09-19",12.66,12.8,12.43,12.5,109800.0],["2017-09-20",12.4,12.65,12.4,12.52,86500.0],["2017-09-21",12.59,12.59,12.27,12.32,56100.0],["2017-09-22",12.26,12.34,11.98,12.05,121400.0],["2017-09-25",12.07,12.5,12.07,12.47,50200.0],["2017-09-26",12.47,13.44,12.44,13.34,159100.0],["2017-09-27",13.32,14.32,13.18,14.28,158200.0],["2017-09-28",14.27,15.14,14.0,15.07,185100.0],["2017-09-29",14.93,15.82,14.71,15.64,179600.0],["2017-10-02",15.7,15.82,15.353,15.75,90900.0],["2017-10-03",15.77,16.07,15.18,15.33,80600.0],["2017-10-04",15.37,15.37,14.66,14.71,117800.0],["2017-10-05",14.81,14.86,14.45,14.51,81700.0],["2017-10-06",14.46,14.86,14.32,14.49,55000.0],["2017-10-09",14.45,14.67,14.16,14.18,35200.0],["2017-10-10",14.4,15.01,14.1,14.17,51300.0],["2017-10-11",14.22,14.26,13.74,14.12,106500.0],["2017-10-12",14.1,14.1,13.65,13.67,48800.0],["2017-10-13",13.68,14.01,13.67,14.0,45100.0],["2017-10-16",14.1,14.41,13.26,13.46,108500.0],["2017-10-17",13.4,13.48,13.24,13.36,42800.0],["2017-10-18",13.36,13.57,13.05,13.38,70800.0],["2017-10-19",13.36,13.74,12.9,12.93,101500.0],["2017-10-20",13.13,13.55,12.84,13.5,148000.0],["2017-10-23",13.57,13.67,13.195,13.4,111800.0],["2017-10-24",13.39,13.93,13.39,13.85,82000.0],["2017-10-25",13.9,14.11,13.54,13.95,130200.0],["2017-10-26",13.95,13.985,13.56,13.68,194500.0],["2017-10-27",13.68,14.14,13.49,13.92,151300.0],["2017-10-30",13.88,14.2,13.84,14.11,234300.0],["2017-10-31",14.09,14.27,13.65,14.15,114900.0],["2017-11-01",14.27,14.43,14.2,14.27,40700.0],["2017-11-02",14.26,14.57,14.25,14.41,43900.0],["2017-11-03",14.41,14.42,13.79,13.99,109600.0],["2017-11-06",14.08,14.36,14.0,14.36,294100.0],["2017-11-07",14.44,14.44,14.17,14.21,77900.0],["2017-11-08",14.15,14.22,13.695,14.02,149200.0],["2017-11-09",13.95,14.06,13.85,13.98,141300.0],["2017-11-10",13.89,14.15,13.1,13.2,66600.0],["2017-11-13",13.2,13.9,12.935,13.75,154000.0],["2017-11-14",13.71,13.73,12.83,12.99,82500.0],["2017-11-15",12.89,13.28,12.78,13.15,214300.0],["2017-11-16",13.19,13.27,12.45,12.66,82600.0],["2017-11-17",12.64,13.11,12.27,12.63,178700.0],["2017-11-20",12.58,12.76,12.16,12.72,79100.0],["2017-11-21",12.75,13.0,12.18,12.34,114300.0],["2017-11-22",12.41,12.69,12.33,12.5,175700.0],["2017-11-24",12.58,12.58,12.11,12.29,96400.0],["2017-11-27",12.43,12.43,11.914,12.17,122600.0],["2017-11-28",12.2,12.27,11.66,12.04,187800.0],["2017-11-29",12.0,13.08,12.0,12.87,146900.0],["2017-11-30",12.88,13.16,12.18,12.25,426500.0],["2017-12-01",12.32,12.7,12.08,12.42,435300.0],["2017-12-04",12.44,12.73,12.21,12.3,121300.0],["2017-12-05",12.27,12.3,12.06,12.18,113600.0],["2017-12-06",12.14,12.255,11.995,12.17,121100.0],["2017-12-07",12.11,12.22,12.0,12.12,296800.0],["2017-12-08",12.23,12.5,12.055,12.23,135300.0],["2017-12-11",12.27,12.59,11.98,12.08,190000.0],["2017-12-12",12.07,12.35,12.07,12.32,92500.0],["2017-12-13",12.24,12.46,12.12,12.28,154600.0],["2017-12-14",12.26,12.4,12.16,12.23,182500.0],["2017-12-15",12.19,12.485,12.14,12.24,246100.0],["2017-12-18",12.3,12.49,12.24,12.4,99700.0],["2017-12-19",12.43,12.72,12.12,12.12,241700.0],["2017-12-20",12.32,13.05,11.89,11.98,263100.0],["2017-12-21",11.98,12.65,11.98,12.56,174400.0],["2017-12-22",12.51,12.51,12.11,12.24,93200.0],["2017-12-26",12.11,12.35,11.98,12.15,110000.0],["2017-12-27",12.23,12.56,12.17,12.37,59400.0],["2017-12-28",12.34,12.34,12.02,12.3,63200.0],["2017-12-29",12.24,12.24,11.69,11.7,160900.0],["2018-01-02",11.85,12.21,11.76,12.15,97300.0],["2018-01-03",12.17,12.44,11.8,12.29,87000.0],["2018-01-04",12.37,13.18,12.24,12.97,90500.0],["2018-01-05",13.0,13.1,12.77,12.93,39200.0],["2018-01-08",12.93,13.12,12.54,13.05,75000.0],["2018-01-09",13.06,13.09,12.73,13.04,106200.0],["2018-01-10",12.97,13.02,12.825,12.92,33100.0],["2018-01-11",12.96,13.66,12.96,13.45,89800.0],["2018-01-12",13.59,14.175,13.57,13.97,127000.0],["2018-01-16",14.01,14.175,13.84,14.0,181500.0],["2018-01-17",14.04,14.46,13.68,14.09,110600.0],["2018-01-18",14.06,14.88,13.88,14.57,91300.0],["2018-01-19",14.54,15.75,14.15,15.54,158700.0],["2018-01-22",15.51,15.97,15.32,15.79,141400.0],["2018-01-23",15.71,15.73,15.37,15.47,70300.0],["2018-01-24",15.59,15.59,15.04,15.15,61400.0],["2018-01-25",15.33,15.53,15.05,15.5,68400.0],["2018-01-26",15.47,15.48,15.15,15.46,45500.0],["2018-01-29",15.37,15.37,14.75,14.92,107600.0],["2018-01-30",14.8,15.18,14.44,15.08,39000.0],["2018-01-31",15.05,15.16,14.74,14.96,54200.0],["2018-02-01",15.0,15.09,14.76,14.99,60000.0],["2018-02-02",14.89,15.06,14.62,14.85,72400.0],["2018-02-05",14.6,14.98,14.515,14.67,67700.0],["2018-02-06",14.3,15.04,14.3,14.65,80100.0],["2018-02-07",14.67,14.73,14.1,14.38,109200.0],["2018-02-08",14.45,14.72,14.14,14.19,97200.0],["2018-02-09",14.21,14.35,13.71,14.2,91200.0],["2018-02-12",14.32,14.32,13.84,13.99,49800.0],["2018-02-13",13.85,13.85,13.477,13.6,37100.0],["2018-02-14",13.51,13.95,13.403,13.78,74500.0],["2018-02-15",13.86,14.54,13.8,14.33,135800.0],["2018-02-16",14.16,15.1,14.16,14.96,152600.0],["2018-02-20",14.89,15.11,14.8,14.89,320000.0],["2018-02-21",14.91,15.18,14.63,15.07,65900.0],["2018-02-22",15.08,15.67,14.94,15.47,175500.0],["2018-02-23",15.57,16.38,15.198,16.0,81200.0],["2018-02-26",16.02,16.42,15.62,16.26,184200.0],["2018-02-27",16.25,16.7,16.05,16.46,113200.0],["2018-02-28",16.42,17.08,16.37,16.92,133400.0],["2018-03-01",16.77,17.33,16.4,16.95,136500.0],["2018-03-02",16.87,17.54,16.535,17.5,88300.0],["2018-03-05",17.37,17.9,16.67,17.72,114100.0],["2018-03-06",17.8,19.02,17.725,18.6,151500.0],["2018-03-07",18.43,18.89,17.64,18.0,165300.0],["2018-03-08",17.95,18.6,17.81,18.08,133800.0],["2018-03-09",18.21,18.63,17.79,18.54,125700.0],["2018-03-12",18.49,19.4,18.28,19.08,137700.0],["2018-03-13",19.21,19.62,19.0,19.35,93400.0],["2018-03-14",19.45,20.23,19.22,19.38,182400.0],["2018-03-15",19.43,19.495,19.05,19.4,91300.0],["2018-03-16",19.37,19.83,18.95,19.5,161800.0],["2018-03-19",19.51,19.51,18.95,18.99,158300.0],["2018-03-20",19.03,19.17,18.77,18.83,79300.0],["2018-03-21",18.84,19.59,18.83,19.21,67700.0],["2018-03-22",19.09,19.16,18.42,18.45,44100.0],["2018-03-23",18.5,19.01,18.36,18.58,103800.0],["2018-03-26",19.01,19.2,18.345,19.17,88400.0],["2018-03-27",19.26,19.6,18.72,18.75,104000.0],["2018-03-28",18.76,18.88,18.0,18.32,78800.0],["2018-03-29",18.49,19.17,18.49,19.02,102600.0],["2018-04-02",19.02,19.37,18.62,19.25,60800.0],["2018-04-03",18.81,19.73,18.81,19.69,60600.0],["2018-04-04",19.39,19.98,19.39,19.8,29700.0],["2018-04-05",19.85,20.95,19.85,20.54,75700.0],["2018-04-06",20.29,20.78,20.29,20.56,41400.0],["2018-04-09",20.67,21.02,20.29,20.34,92800.0],["2018-04-10",20.7,21.41,20.39,21.14,119000.0],["2018-04-11",21.24,22.65,21.24,22.63,135300.0],["2018-04-12",22.87,23.7,22.77,23.08,126800.0],["2018-04-13",23.21,23.93,23.21,23.8,90000.0],["2018-04-16",23.76,25.0,23.7,24.32,124000.0],["2018-04-17",24.45,24.45,23.46,23.65,58700.0],["2018-04-18",23.82,24.015,23.77,23.89,61600.0],["2018-04-19",23.98,24.16,23.74,23.76,53500.0],["2018-04-20",23.63,23.63,22.81,22.97,58900.0],["2018-04-23",23.06,23.06,21.3,21.98,202000.0],["2018-04-24",22.15,22.545,21.81,22.04,85700.0],["2018-04-25",21.99,22.35,21.86,22.17,42700.0],["2018-04-26",22.22,22.465,21.99,22.2,73600.0],["2018-04-27",22.41,23.74,22.41,23.57,79800.0],["2018-04-30",23.67,24.25,23.57,23.69,76000.0],["2018-05-01",23.68,23.73,22.87,23.23,55800.0],["2018-05-02",23.14,24.35,23.131,23.99,36600.0],["2018-05-03",23.91,23.91,23.0,23.48,37900.0],["2018-05-04",23.27,24.315,23.27,23.92,39500.0],["2018-05-07",24.0,24.065,23.5,23.52,67800.0],["2018-05-08",23.68,24.07,23.14,24.0,65700.0],["2018-05-09",24.12,24.41,23.92,24.25,60200.0],["2018-05-10",24.4,24.67,23.93,24.2,46500.0],["2018-05-11",24.17,24.17,22.76,22.95,79500.0],["2018-05-14",22.95,23.1,21.95,22.08,52700.0],["2018-05-15",22.07,22.44,21.677,22.24,98900.0],["2018-05-16",22.24,22.74,22.0,22.41,91000.0],["2018-05-17",22.5,23.575,22.21,22.95,114600.0],["2018-05-18",23.02,23.42,22.67,22.77,75500.0],["2018-05-21",22.79,23.17,22.56,23.08,78800.0],["2018-05-22",23.14,23.63,22.78,22.99,91500.0],["2018-05-23",22.89,23.77,22.89,23.25,59300.0],["2018-05-24",23.07,24.0,22.91,23.72,79400.0],["2018-05-25",23.46,24.03,23.1,23.63,115600.0],["2018-05-29",23.48,24.05,22.755,23.49,141100.0],["2018-05-30",23.55,24.2,23.34,23.5,70200.0],["2018-05-31",23.55,23.65,22.91,23.48,158400.0],["2018-06-01",23.67,23.72,22.88,23.21,78300.0],["2018-06-04",23.32,23.612,22.67,23.35,89900.0],["2018-06-05",23.3,23.79,22.46,22.61,156400.0],["2018-06-06",22.65,22.96,21.66,22.68,188700.0],["2018-06-07",22.78,23.56,22.69,22.85,50800.0],["2018-06-08",22.86,22.86,21.75,22.12,143100.0],["2018-06-11",22.12,22.51,21.96,21.99,126600.0],["2018-06-12",21.98,22.14,21.49,21.65,149200.0],["2018-06-13",21.65,22.09,21.3,21.74,117900.0],["2018-06-14",21.84,22.61,21.535,22.44,59100.0],["2018-06-15",22.26,22.92,21.71,22.65,122400.0],["2018-06-18",22.43,22.76,21.63,22.55,82300.0],["2018-06-19",22.51,23.655,21.73,23.08,171300.0],["2018-06-20",23.08,23.33,22.43,23.16,101500.0],["2018-06-21",23.05,23.05,21.75,21.99,97800.0],["2018-06-22",22.25,22.78,21.98,22.41,232400.0],["2018-06-25",22.47,22.8,21.94,22.39,68600.0],["2018-06-26",22.47,22.87,21.94,22.71,26900.0],["2018-06-27",22.82,23.69,22.82,23.06,53600.0],["2018-06-28",23.15,23.15,22.55,22.75,41400.0],["2018-06-29",22.77,23.25,22.77,23.09,38600.0],["2018-07-02",22.85,23.2,22.73,22.95,37500.0],["2018-07-03",23.17,23.36,22.65,23.23,19500.0],["2018-07-05",23.28,24.0,22.98,23.54,55800.0],["2018-07-06",23.52,23.97,23.04,23.15,43900.0],["2018-07-09",23.27,23.27,22.45,22.7,34100.0],["2018-07-10",22.78,23.12,22.56,22.9,40300.0],["2018-07-11",22.74,23.24,22.605,22.93,35600.0],["2018-07-12",22.95,23.2,22.745,22.9,35500.0],["2018-07-13",22.88,23.38,22.78,23.11,27400.0],["2018-07-16",23.11,23.24,22.79,23.2,39100.0],["2018-07-17",23.19,23.405,22.96,23.0,19700.0],["2018-07-18",22.95,23.37,22.565,23.07,31200.0],["2018-07-19",22.94,23.43,22.8,23.0,36600.0],["2018-07-20",22.96,23.56,22.92,23.39,35300.0],["2018-07-23",23.29,23.66,23.18,23.49,21200.0],["2018-07-24",23.65,23.98,23.49,23.78,27800.0],["2018-07-25",23.185,24.54,23.185,24.0,35300.0],["2018-07-26",24.04,24.6,23.99,24.48,38100.0],["2018-07-27",24.65,25.52,24.54,24.66,30900.0],["2018-07-30",24.7,25.5,24.61,25.16,56200.0],["2018-07-31",25.22,26.2,24.98,25.3,61200.0],["2018-08-01",25.24,25.48,23.88,24.0,39400.0],["2018-08-02",23.73,24.43,23.51,23.69,18900.0],["2018-08-03",23.73,23.87,21.63,21.85,56900.0],["2018-08-06",21.85,22.36,20.76,21.12,84900.0],["2018-08-07",21.13,21.33,20.88,21.24,36100.0],["2018-08-08",21.18,21.44,20.51,21.33,33300.0],["2018-08-09",21.35,21.35,20.32,20.49,32600.0],["2018-08-10",20.18,21.49,20.0,20.65,40900.0],["2018-08-13",20.61,20.61,19.79,20.23,44900.0],["2018-08-14",20.24,21.3,20.02,21.16,23400.0],["2018-08-15",21.07,21.23,20.11,20.24,28700.0],["2018-08-16",20.32,20.97,20.23,20.41,27700.0],["2018-08-17",20.44,20.84,20.319,20.76,16700.0],["2018-08-20",20.69,21.04,20.6,20.82,26300.0],["2018-08-21",20.76,21.45,20.56,21.11,44500.0],["2018-08-22",21.07,21.326,20.38,20.55,36300.0],["2018-08-23",20.48,21.05,20.48,20.74,48300.0],["2018-08-24",20.74,21.39,20.59,20.9,122000.0],["2018-08-27",20.82,21.25,20.06,20.61,37800.0],["2018-08-28",20.69,21.19,19.98,20.13,25800.0],["2018-08-29",20.21,20.53,19.905,20.51,27000.0],["2018-08-30",20.42,21.78,20.26,21.55,31100.0],["2018-08-31",21.42,21.68,20.04,20.48,106300.0],["2018-09-04",20.41,20.8,19.69,20.45,41300.0],["2018-09-05",20.47,20.495,20.0,20.23,13800.0],["2018-09-06",20.27,20.71,20.01,20.67,22700.0],["2018-09-07",20.58,20.58,19.33,19.85,38800.0],["2018-09-10",19.86,20.45,19.51,20.12,45200.0],["2018-09-11",20.03,20.94,19.81,19.85,47400.0],["2018-09-12",19.82,20.84,19.82,20.44,27700.0],["2018-09-13",20.46,21.17,20.46,21.05,25100.0],["2018-09-14",21.3,22.36,20.93,21.87,28300.0],["2018-09-17",21.96,21.99,20.91,20.95,24400.0],["2018-09-18",20.785,22.78,20.785,22.24,48900.0],["2018-09-19",22.27,22.69,21.14,21.14,32300.0],["2018-09-20",21.23,21.5,21.14,21.41,20100.0],["2018-09-21",21.49,22.4,20.91,21.34,149400.0],["2018-09-24",21.34,22.0,20.89,21.84,34800.0],["2018-09-25",21.87,22.63,21.718,21.97,26400.0],["2018-09-26",21.557,22.85,21.53,22.1,21300.0],["2018-09-27",22.31,22.68,21.76,22.37,15200.0],["2018-09-28",22.27,23.0,22.27,22.63,33900.0],["2018-10-01",22.68,22.79,21.9,22.38,11400.0],["2018-10-02",22.4,22.97,21.81,22.31,7900.0],["2018-10-03",22.8,22.98,22.1,22.39,42900.0],["2018-10-04",21.679,22.76,21.679,22.47,14800.0],["2018-10-05",22.52,22.52,20.647,21.01,38400.0],["2018-10-08",20.98,22.12,20.59,21.87,32600.0],["2018-10-09",21.91,22.34,21.2,22.03,64300.0],["2018-10-10",21.9,21.9,19.795,20.34,62700.0],["2018-10-11",20.22,20.96,19.88,19.94,43100.0],["2018-10-12",20.37,21.28,18.98,19.54,56700.0],["2018-10-15",19.67,21.18,19.54,21.12,30300.0],["2018-10-16",21.22,21.22,19.68,20.49,41800.0],["2018-10-17",20.3,20.5,19.33,19.7,38500.0],["2018-10-18",19.57,19.99,19.05,19.44,43100.0],["2018-10-19",19.41,20.22,19.41,19.65,15500.0],["2018-10-22",19.68,20.34,19.425,20.0,11200.0],["2018-10-23",19.7,20.0,19.2,19.78,6100.0],["2018-10-24",19.72,20.29,18.53,18.91,28200.0],["2018-10-25",19.03,19.96,18.072,19.79,39600.0],["2018-10-26",19.45,20.31,18.902,20.19,39000.0],["2018-10-29",20.45,20.45,18.11,18.55,31600.0],["2018-10-30",18.44,19.13,17.74,19.12,29500.0],["2018-10-31",19.35,19.35,17.97,18.28,46600.0],["2018-11-01",18.5,19.6,18.375,18.81,28300.0],["2018-11-02",18.86,19.01,17.85,18.66,33100.0],["2018-11-05",18.73,18.73,17.37,17.47,35700.0],["2018-11-06",17.63,17.88,17.0,17.23,33700.0],["2018-11-07",17.37,17.43,16.09,17.04,41800.0],["2018-11-08",17.13,17.29,16.49,17.29,9400.0],["2018-11-09",17.19,18.06,17.01,17.67,25000.0],["2018-11-12",17.66,17.691,16.27,16.57,27300.0],["2018-11-13",17.37,18.315,16.88,18.0,36000.0],["2018-11-14",17.99,18.38,17.54,18.01,30200.0],["2018-11-15",18.0,18.485,17.88,18.4,40700.0],["2018-11-16",18.38,18.73,17.62,18.0,54800.0],["2018-11-19",18.0,18.74,18.0,18.52,27700.0],["2018-11-20",18.41,18.88,18.02,18.66,62900.0],["2018-11-21",18.75,19.74,18.75,19.42,73000.0],["2018-11-23",18.85,19.5,18.47,19.5,21600.0],["2018-11-26",19.7,19.81,19.15,19.75,40200.0],["2018-11-27",19.53,19.87,18.79,19.12,12500.0],["2018-11-28",19.19,19.19,18.42,18.7,24600.0],["2018-11-29",18.71,18.735,18.179,18.26,41400.0],["2018-11-30",18.24,18.341,17.75,17.99,61800.0],["2018-12-03",18.21,18.21,17.53,17.71,28800.0],["2018-12-04",17.54,17.88,15.84,15.93,21800.0],["2018-12-06",15.85,16.375,14.708,15.53,34100.0],["2018-12-07",15.65,15.9,15.02,15.18,38000.0],["2018-12-10",15.24,15.275,14.643,15.12,26100.0],["2018-12-11",15.29,15.29,14.16,14.82,22600.0],["2018-12-12",14.95,15.55,14.59,15.55,104700.0],["2018-12-13",15.75,15.75,15.06,15.3,62000.0],["2018-12-14",15.25,15.33,14.79,15.1,32000.0],["2018-12-17",15.0,15.07,14.45,14.49,65600.0],["2018-12-18",14.65,14.65,13.48,13.49,58800.0],["2018-12-19",13.6,13.88,12.665,12.86,71800.0],["2018-12-20",12.69,12.69,12.15,12.15,61100.0],["2018-12-21",12.1,12.48,11.635,12.05,186600.0],["2018-12-24",12.05,12.46,12.0,12.29,26700.0],["2018-12-26",12.27,12.27,11.635,12.04,90600.0],["2018-12-27",11.86,12.275,11.55,12.01,85200.0],["2018-12-28",12.01,12.2,11.79,11.81,52800.0],["2018-12-31",11.81,11.97,11.42,11.76,78100.0],["2019-01-02",11.58,12.47,11.58,12.34,39700.0],["2019-01-03",12.27,12.628,12.05,12.07,17600.0],["2019-01-04",12.28,12.72,12.09,12.31,31300.0],["2019-01-07",12.31,12.75,11.79,12.59,19900.0],["2019-01-08",12.69,13.48,12.44,13.04,50700.0],["2019-01-09",13.12,13.33,12.89,13.17,21300.0],["2019-01-10",13.126,13.2,12.8,12.87,23000.0],["2019-01-11",12.83,13.93,12.83,13.93,21200.0],["2019-01-14",13.82,14.42,13.31,13.33,47300.0],["2019-01-15",13.44,14.21,13.44,14.01,17400.0],["2019-01-16",14.17,14.265,13.64,13.81,22800.0],["2019-01-17",13.74,14.36,13.74,13.99,25200.0],["2019-01-18",14.08,14.42,13.64,14.29,40800.0],["2019-01-22",14.08,14.63,13.75,13.91,22400.0],["2019-01-23",13.86,13.92,12.49,12.5,65500.0],["2019-01-24",12.51,14.1,12.5,13.86,65700.0],["2019-01-25",13.85,14.44,13.695,14.36,22300.0],["2019-01-28",14.16,14.16,13.27,13.46,28600.0],["2019-01-29",13.88,13.88,13.13,13.13,9600.0],["2019-01-30",13.21,13.43,12.85,13.27,15000.0],["2019-01-31",13.23,13.45,12.83,13.25,59500.0],["2019-02-01",13.28,13.66,13.14,13.31,9800.0],["2019-02-04",13.29,13.79,12.92,13.12,33400.0],["2019-02-05",13.24,13.59,12.74,12.74,21200.0],["2019-02-06",12.79,13.25,12.73,13.11,46300.0],["2019-02-07",12.97,13.24,12.52,13.15,41500.0],["2019-02-08",12.53,13.19,12.53,12.73,19400.0],["2019-02-11",12.82,13.28,12.68,12.99,10700.0],["2019-02-12",13.17,13.35,13.02,13.17,21300.0],["2019-02-13",13.05,13.95,13.05,13.56,37500.0],["2019-02-14",13.55,13.88,13.2,13.2,27700.0],["2019-02-15",13.29,13.91,13.145,13.57,41000.0],["2019-02-19",13.6,14.12,13.33,14.02,13600.0],["2019-02-20",14.02,14.29,13.74,13.82,36400.0],["2019-02-21",13.83,14.05,13.345,13.71,9800.0],["2019-02-22",13.8,14.18,13.63,13.82,40700.0],["2019-02-25",13.88,15.23,13.785,14.35,35100.0],["2019-02-26",14.38,14.63,13.88,14.12,23400.0],["2019-02-27",14.09,14.21,14.0,14.01,18100.0],["2019-02-28",14.02,14.02,13.34,13.72,30800.0],["2019-03-01",13.74,14.31,13.44,14.27,17700.0],["2019-03-04",14.23,14.58,13.94,14.01,22300.0],["2019-03-05",14.06,14.06,13.49,13.5,13400.0],["2019-03-06",13.83,13.83,12.55,12.6,20200.0],["2019-03-07",12.68,12.68,11.88,12.09,18700.0],["2019-03-08",12.05,12.3,11.86,12.08,18900.0],["2019-03-11",12.13,12.95,12.13,12.95,18600.0],["2019-03-12",12.89,13.23,12.89,13.1,15900.0],["2019-03-13",13.13,13.72,13.11,13.56,22900.0],["2019-03-14",13.43,13.73,13.43,13.56,15800.0],["2019-03-15",13.54,13.73,13.11,13.11,169200.0],["2019-03-18",13.12,13.88,13.11,13.87,19100.0],["2019-03-19",13.87,13.89,13.4,13.4,13300.0],["2019-03-20",13.07,13.78,12.95,13.65,27000.0],["2019-03-21",13.7,13.9,13.44,13.53,17900.0],["2019-03-22",13.49,13.7,13.0,13.08,58700.0],["2019-03-25",13.05,13.26,12.83,13.23,17900.0],["2019-03-26",13.34,13.67,13.14,13.67,21400.0],["2019-03-27",13.43,14.0,13.315,13.82,23100.0],["2019-03-28",13.86,14.08,12.86,13.42,54800.0],["2019-03-29",13.41,13.613,12.985,13.31,58800.0],["2019-04-01",13.4,13.85,13.4,13.78,11600.0],["2019-04-02",13.87,14.1,13.65,13.97,21200.0],["2019-04-03",14.03,14.26,13.82,14.14,17600.0],["2019-04-04",14.151,14.17,13.815,13.98,23100.0],["2019-04-05",14.19,14.235,13.81,13.87,72000.0],["2019-04-08",13.85,14.5,13.7,13.7,35500.0],["2019-04-09",13.66,13.95,13.523,13.84,17100.0],["2019-04-10",13.93,14.14,13.59,14.02,40500.0],["2019-04-11",13.98,13.98,13.695,13.74,11100.0],["2019-04-12",13.99,14.25,12.67,12.69,42400.0],["2019-04-15",12.6,13.08,12.6,12.95,21000.0],["2019-04-16",13.05,13.39,12.91,13.28,25200.0],["2019-04-17",13.29,13.98,13.29,13.82,20200.0],["2019-04-18",13.67,14.31,13.67,14.27,18000.0],["2019-04-22",14.28,14.29,13.75,13.95,62400.0],["2019-04-23",14.0,14.83,13.94,13.99,55600.0],["2019-04-24",13.87,13.98,13.45,13.8,31100.0],["2019-04-25",13.69,13.93,13.69,13.85,20700.0],["2019-04-26",13.77,14.04,13.59,13.82,14700.0],["2019-04-29",13.78,13.86,13.47,13.83,10000.0],["2019-04-30",13.81,13.81,13.32,13.58,30600.0],["2019-05-01",13.42,13.515,13.29,13.29,29500.0],["2019-05-02",13.26,13.47,12.95,13.09,18600.0],["2019-05-03",13.22,13.55,13.12,13.26,17200.0],["2019-05-06",13.41,13.58,13.13,13.28,15800.0],["2019-05-07",13.14,13.19,12.86,12.89,49300.0],["2019-05-08",13.0,13.56,12.75,13.34,21300.0],["2019-05-09",13.3,13.62,12.92,13.5,12300.0],["2019-05-10",13.19,13.69,12.56,13.55,18700.0],["2019-05-13",14.18,14.2,12.69,12.73,18800.0],["2019-05-14",13.02,13.6,12.62,13.42,17900.0],["2019-05-15",13.36,13.86,13.36,13.52,16200.0],["2019-05-16",13.57,13.81,13.41,13.56,11100.0],["2019-05-17",13.43,13.85,13.36,13.53,23400.0],["2019-05-20",13.58,14.18,13.57,14.12,23300.0],["2019-05-21",14.23,14.23,13.76,13.76,24300.0],["2019-05-22",13.84,14.26,13.71,13.89,47700.0],["2019-05-23",13.66,14.1,13.52,14.01,23800.0],["2019-05-24",14.08,14.4,13.78,13.95,29200.0],["2019-05-28",13.93,14.3,13.82,13.91,14900.0],["2019-05-29",13.8,14.17,13.75,13.88,26300.0],["2019-05-30",14.0,14.13,13.75,13.96,17400.0],["2019-05-31",13.71,13.95,13.71,13.77,39500.0],["2019-06-03",13.77,13.9,13.73,13.75,46100.0],["2019-06-04",13.75,14.19,13.75,14.0,22300.0],["2019-06-05",13.94,14.0,13.75,13.85,16200.0],["2019-06-06",13.8,14.12,13.6,14.11,14000.0],["2019-06-07",14.06,14.06,13.74,13.74,39000.0],["2019-06-10",13.74,14.0,13.74,13.97,85500.0],["2019-06-11",13.99,14.04,13.75,13.83,28900.0],["2019-06-12",13.86,13.99,13.73,13.79,23000.0],["2019-06-13",13.87,14.3,13.8,14.14,21500.0],["2019-06-14",13.76,14.26,13.66,13.84,33800.0],["2019-06-17",13.77,14.455,13.75,14.31,30100.0],["2019-06-18",14.28,15.0,14.28,14.72,31100.0],["2019-06-19",14.8,14.8,14.21,14.67,28800.0],["2019-06-20",14.72,14.75,13.62,13.74,45500.0],["2019-06-21",13.64,13.97,13.6,13.96,84700.0],["2019-06-24",13.88,14.11,13.72,13.78,43000.0],["2019-06-25",13.75,14.0,13.689,13.9,45600.0],["2019-06-26",13.98,14.16,13.7,13.74,35200.0],["2019-06-27",13.78,14.35,13.78,14.31,32700.0],["2019-06-28",14.34,15.165,14.282,14.96,370800.0],["2019-07-01",15.1,15.1,14.885,14.9,39400.0],["2019-07-02",14.87,14.87,13.91,13.96,15900.0],["2019-07-03",14.08,14.08,13.62,13.77,16400.0],["2019-07-05",13.82,13.93,13.69,13.87,15100.0],["2019-07-08",13.87,13.98,13.67,13.8,37900.0],["2019-07-09",13.81,13.81,13.4,13.47,53700.0],["2019-07-10",13.45,13.95,13.28,13.88,24200.0],["2019-07-11",14.24,14.29,13.89,14.22,22600.0],["2019-07-12",14.3,14.87,14.1,14.52,34000.0],["2019-07-15",14.63,14.67,14.29,14.46,19200.0],["2019-07-16",14.06,14.39,13.66,13.73,25100.0],["2019-07-17",13.69,13.69,13.145,13.42,47100.0],["2019-07-18",13.18,13.43,13.03,13.29,21800.0],["2019-07-19",13.18,13.22,12.76,13.16,13100.0],["2019-07-22",13.06,13.51,12.83,13.4,23100.0],["2019-07-23",13.68,13.71,13.5,13.56,6400.0],["2019-07-24",13.59,14.08,13.59,13.92,8300.0],["2019-07-25",13.26,13.86,13.26,13.62,11100.0],["2019-07-26",13.71,14.28,13.39,13.95,25200.0],["2019-07-29",13.76,14.01,13.465,13.75,32400.0],["2019-07-30",13.72,14.535,13.405,14.44,54200.0],["2019-07-31",14.45,14.73,14.08,14.08,97500.0],["2019-08-01",14.14,14.2,13.11,13.61,33600.0],["2019-08-02",13.53,13.61,13.32,13.45,31000.0],["2019-08-05",13.11,13.465,13.05,13.13,32300.0],["2019-08-06",13.26,13.26,12.255,12.54,49600.0],["2019-08-07",12.28,12.52,12.163,12.32,22000.0],["2019-08-08",12.21,13.32,12.09,12.87,30700.0],["2019-08-09",12.8,12.8,12.42,12.51,18500.0],["2019-08-12",12.42,12.74,12.25,12.34,21800.0],["2019-08-13",12.36,12.54,12.267,12.39,24200.0],["2019-08-14",12.13,12.18,11.92,11.94,27100.0],["2019-08-15",11.99,11.99,11.27,11.33,17100.0],["2019-08-16",11.43,11.775,11.325,11.49,25800.0],["2019-08-19",11.7,11.7,11.35,11.57,22500.0],["2019-08-20",11.5,11.577,10.96,11.13,23500.0],["2019-08-21",11.18,12.315,10.905,11.9,38600.0],["2019-08-22",11.92,11.92,11.56,11.85,25500.0],["2019-08-23",11.67,12.04,11.02,11.07,38600.0],["2019-08-26",11.28,11.28,10.91,11.05,33700.0],["2019-08-27",11.21,11.42,10.52,11.06,83200.0],["2019-08-28",11.04,11.96,11.04,11.96,15800.0],["2019-08-29",12.12,13.42,12.12,13.41,35300.0],["2019-08-30",13.6,13.6,12.73,13.03,64700.0],["2019-09-03",13.035,13.375,12.77,12.96,96300.0],["2019-09-04",13.13,13.4,12.94,13.29,16800.0],["2019-09-05",13.54,14.092,13.54,13.87,29400.0],["2019-09-06",13.79,13.97,13.425,13.57,34700.0],["2019-09-09",13.65,13.99,13.205,13.81,38600.0],["2019-09-10",13.86,14.59,13.4,14.1,84100.0],["2019-09-11",13.89,14.11,13.26,13.89,69200.0],["2019-09-12",13.81,14.28,12.86,14.11,70400.0],["2019-09-13",14.15,14.32,13.66,13.98,47500.0],["2019-09-16",13.9,14.33,13.9,14.09,48300.0],["2019-09-17",13.9,13.97,13.44,13.72,35000.0],["2019-09-18",13.67,13.89,13.42,13.78,43700.0],["2019-09-19",13.79,13.85,13.15,13.19,25200.0],["2019-09-20",13.16,13.65,12.65,13.45,110700.0],["2019-09-23",13.24,13.82,13.13,13.51,27100.0],["2019-09-24",13.4,13.4,12.67,12.83,24700.0],["2019-09-25",12.73,13.22,12.44,13.13,24100.0],["2019-09-26",13.0,13.11,12.68,12.84,25600.0],["2019-09-27",12.85,13.0,12.66,12.71,19400.0],["2019-09-30",12.74,12.8,12.54,12.57,22700.0],["2019-10-01",12.77,12.8,12.13,12.56,48300.0],["2019-10-02",12.5,12.82,12.32,12.66,43700.0],["2019-10-03",12.59,12.999,12.47,12.83,36400.0],["2019-10-04",12.83,13.065,12.81,12.9,26300.0],["2019-10-07",12.86,13.14,12.63,13.0,37800.0],["2019-10-08",12.8,13.11,12.72,12.88,25600.0],["2019-10-09",13.0,13.1,12.85,12.95,42700.0],["2019-10-10",12.95,13.43,12.95,13.33,34800.0],["2019-10-11",13.63,14.0,13.53,13.69,62100.0],["2019-10-14",13.48,13.83,13.08,13.36,28300.0],["2019-10-15",13.36,13.77,13.33,13.5,40300.0],["2019-10-16",13.49,13.72,13.34,13.48,23000.0],["2019-10-17",13.48,13.8,13.28,13.33,46600.0],["2019-10-18",13.25,13.45,13.055,13.35,36000.0],["2019-10-21",13.5,13.82,13.11,13.64,34900.0],["2019-10-22",13.61,13.93,13.55,13.92,24600.0],["2019-10-23",13.86,14.19,13.78,13.85,59800.0],["2019-10-24",13.91,13.91,13.57,13.64,27600.0],["2019-10-25",13.55,13.85,13.38,13.79,13000.0],["2019-10-28",13.77,13.99,13.68,13.77,21900.0],["2019-10-29",13.71,13.935,13.64,13.77,27200.0],["2019-10-30",13.81,13.97,13.09,13.52,34400.0],["2019-10-31",13.4,13.4,12.94,13.01,31100.0],["2019-11-01",13.17,13.438,13.0,13.29,27400.0],["2019-11-04",13.48,13.97,13.27,13.79,16600.0],["2019-11-05",13.92,14.1,13.69,13.94,15200.0],["2019-11-06",13.815,14.0,13.77,13.81,19100.0],["2019-11-07",13.99,13.99,13.57,13.62,12300.0],["2019-11-08",13.6,13.82,13.6,13.7,10900.0],["2019-11-11",13.66,13.77,13.455,13.66,12500.0],["2019-11-12",13.78,13.78,12.83,13.07,43000.0],["2019-11-13",12.94,12.94,12.41,12.53,45000.0],["2019-11-14",12.36,12.57,11.78,12.15,44900.0],["2019-11-15",12.27,12.32,11.87,12.3,48900.0],["2019-11-18",12.33,12.36,12.0,12.32,34000.0],["2019-11-19",12.27,12.3,11.965,12.05,38500.0],["2019-11-20",12.03,12.26,11.68,11.85,58200.0],["2019-11-21",11.96,11.96,11.5,11.66,26200.0],["2019-11-22",11.75,11.85,11.49,11.53,21200.0],["2019-11-25",11.66,11.95,11.575,11.9,38600.0],["2019-11-26",11.89,12.01,11.7,11.71,24600.0],["2019-11-27",11.8,11.9,11.65,11.72,15700.0],["2019-11-29",11.66,11.83,11.66,11.83,9200.0],["2019-12-02",11.76,11.82,11.53,11.8,24400.0],["2019-12-03",11.71,11.78,11.49,11.6,17200.0],["2019-12-04",11.69,11.96,11.67,11.71,20600.0],["2019-12-05",11.79,11.87,11.67,11.68,12100.0],["2019-12-06",11.73,12.3,11.73,12.22,35900.0],["2019-12-09",12.21,12.59,12.21,12.35,17100.0],["2019-12-10",12.3,12.49,12.09,12.22,28800.0],["2019-12-11",12.26,12.71,12.26,12.69,13600.0],["2019-12-12",12.57,13.0,12.57,12.87,13000.0],["2019-12-13",12.96,13.19,12.68,13.13,20300.0],["2019-12-16",13.18,13.4,13.1,13.22,28800.0],["2019-12-17",13.21,13.71,13.17,13.38,23200.0],["2019-12-18",13.23,13.82,13.23,13.69,15300.0],["2019-12-19",13.71,13.95,13.28,13.9,35900.0],["2019-12-20",14.0,14.0,13.67,13.93,56500.0],["2019-12-23",13.64,14.1,13.64,14.09,41800.0],["2019-12-24",14.09,14.23,14.09,14.22,10200.0],["2019-12-26",14.14,14.52,13.92,13.92,8300.0],["2019-12-27",13.98,14.0,13.82,13.92,15100.0],["2019-12-30",13.91,13.99,13.72,13.75,13000.0],["2019-12-31",13.63,14.015,13.63,13.79,26700.0],["2020-01-02",13.79,13.92,13.65,13.85,8000.0],["2020-01-03",14.1,14.1,13.66,13.75,62500.0],["2020-01-06",13.65,14.05,13.64,13.89,45600.0],["2020-01-07",13.8,13.84,13.576,13.67,8700.0],["2020-01-08",13.75,13.75,13.35,13.36,7800.0],["2020-01-09",13.34,13.47,13.15,13.37,12500.0],["2020-01-10",13.33,13.33,13.02,13.08,19500.0],["2020-01-13",13.0,13.0,12.0,12.59,30100.0],["2020-01-14",12.52,12.86,12.31,12.63,12900.0],["2020-01-15",12.46,12.67,12.21,12.25,28900.0],["2020-01-16",12.32,12.94,12.06,12.65,24600.0],["2020-01-17",12.78,12.78,12.03,12.08,49300.0],["2020-01-21",11.9,12.16,11.81,12.15,33000.0],["2020-01-22",12.2,12.2,11.89,12.1,29500.0],["2020-01-23",11.86,12.03,11.69,11.8,40000.0],["2020-01-24",11.83,11.83,11.19,11.45,21100.0],["2020-01-27",11.11,11.22,10.64,10.67,24000.0],["2020-01-28",10.73,10.85,10.44,10.62,24700.0],["2020-01-29",10.61,10.703,10.5,10.57,21800.0],["2020-01-30",10.4,10.66,10.4,10.58,41900.0],["2020-01-31",10.51,10.67,10.38,10.44,36300.0],["2020-02-03",10.47,10.63,9.71,9.82,29800.0],["2020-02-04",10.06,10.18,9.73,9.82,26700.0],["2020-02-05",10.06,10.06,9.41,9.52,21900.0],["2020-02-06",9.1,9.44,9.06,9.36,50500.0],["2020-02-07",9.34,9.34,9.03,9.06,23000.0],["2020-02-10",8.99,9.08,8.66,8.68,36200.0],["2020-02-11",8.75,8.99,8.75,8.93,13300.0],["2020-02-12",9.05,9.325,9.01,9.21,14100.0],["2020-02-13",9.23,9.452,8.95,9.03,13700.0],["2020-02-14",9.0,9.0,8.731,8.91,19700.0],["2020-02-18",8.88,8.88,8.63,8.66,6200.0],["2020-02-19",8.66,8.93,8.61,8.85,17100.0],["2020-02-20",8.84,8.97,8.81,8.85,20300.0],["2020-02-21",8.86,8.86,8.72,8.75,18700.0],["2020-02-24",8.66,8.709,8.3,8.32,25400.0],["2020-02-25",8.3,8.35,7.79,7.85,30700.0],["2020-02-26",7.85,8.01,7.61,7.92,13100.0],["2020-02-27",7.67,8.16,7.67,7.77,29400.0],["2020-02-28",7.56,8.14,7.32,7.95,55100.0],["2020-03-02",7.96,8.19,7.73,8.13,27400.0],["2020-03-03",7.97,8.255,6.805,7.05,59500.0],["2020-03-04",7.5,8.0,7.28,8.0,36500.0],["2020-03-05",7.7,7.96,6.78,6.97,51000.0],["2020-03-06",6.12,7.36,6.12,7.28,51000.0],["2020-03-09",6.54,6.54,5.39,5.67,82800.0],["2020-03-10",5.76,6.38,5.26,6.23,106900.0],["2020-03-11",6.03,6.32,5.6,6.03,55200.0],["2020-03-12",5.6,6.61,5.6,5.96,81500.0],["2020-03-13",6.34,6.57,5.65,6.56,54300.0],["2020-03-16",6.0,6.29,5.47,5.73,61200.0],["2020-03-17",5.81,5.81,5.02,5.16,90400.0],["2020-03-18",5.0,5.11,4.1,4.14,92000.0],["2020-03-19",3.93,4.66,3.81,4.53,72700.0],["2020-03-20",4.53,4.79,3.3,3.73,148100.0],["2020-03-23",4.1,4.499,3.15,3.66,102700.0],["2020-03-24",3.84,4.83,3.754,4.62,72600.0],["2020-03-25",4.49,4.52,3.89,4.28,36900.0],["2020-03-26",4.483,4.91,4.303,4.81,25300.0],["2020-03-27",4.38,4.59,4.25,4.26,21600.0],["2020-03-30",4.26,4.315,3.69,3.81,42700.0],["2020-03-31",3.74,4.6,3.74,4.38,43700.0],["2020-04-01",4.35,4.38,3.6,3.63,37900.0],["2020-04-02",3.99,4.25,3.6,3.6,74300.0],["2020-04-03",3.54,4.02,3.45,3.94,61300.0],["2020-04-06",3.82,4.9,3.583,4.79,75100.0],["2020-04-07",4.79,4.94,4.06,4.13,50800.0],["2020-04-08",4.16,4.495,4.04,4.14,27500.0],["2020-04-09",4.24,4.69,3.98,4.19,63800.0],["2020-04-13",4.19,4.29,3.71,3.72,36700.0],["2020-04-14",3.88,3.962,3.74,3.82,38500.0],["2020-04-15",3.7,3.7,3.4,3.45,37100.0],["2020-04-16",3.46,3.47,2.95,3.03,43100.0],["2020-04-17",3.0,3.35,3.0,3.17,48200.0],["2020-04-20",3.17,3.17,2.835,2.97,71300.0],["2020-04-21",2.95,3.03,2.94,2.97,30900.0],["2020-04-22",3.05,3.151,2.9,3.05,40700.0],["2020-04-23",3.07,3.16,2.92,3.03,79900.0],["2020-04-24",3.1,3.14,2.97,3.05,41700.0],["2020-04-27",3.03,3.12,2.839,3.01,61600.0],["2020-04-28",3.08,3.22,2.935,3.03,61300.0],["2020-04-29",3.18,3.77,3.17,3.32,134000.0],["2020-04-30",3.28,3.29,3.0,3.13,83900.0],["2020-05-01",3.06,3.19,2.97,2.99,94400.0],["2020-05-04",2.9,3.03,2.79,2.84,111600.0],["2020-05-05",2.97,3.057,2.536,2.61,122900.0],["2020-05-06",2.72,2.8,2.55,2.58,50900.0],["2020-05-07",2.68,2.68,2.32,2.39,88500.0],["2020-05-08",2.4,2.67,2.39,2.41,115100.0],["2020-05-11",2.35,2.411,2.16,2.29,151000.0],["2020-05-12",2.31,2.36,2.07,2.09,187600.0],["2020-05-13",2.09,2.12,1.93,1.95,149600.0],["2020-05-14",1.91,1.92,1.78,1.82,158700.0],["2020-05-15",1.9,1.92,1.85,1.87,160800.0],["2020-05-18",1.92,1.985,1.77,1.78,290400.0],["2020-05-19",1.8,1.8,1.55,1.56,642200.0],["2020-05-20",1.57,1.65,1.47,1.5,569500.0],["2020-05-21",1.51,1.55,1.49,1.49,200800.0],["2020-05-22",1.56,1.64,1.48,1.54,1217800.0],["2020-05-26",1.59,1.6,1.53,1.57,813500.0],["2020-05-27",1.62,1.63,1.493,1.51,869300.0],["2020-05-28",1.57,1.58,1.49,1.52,926100.0],["2020-05-29",1.6,1.6,1.46,1.55,1412500.0],["2020-06-01",1.57,1.57,1.5,1.5,511900.0],["2020-06-02",1.52,1.54,1.49,1.51,363100.0],["2020-06-03",1.55,1.97,1.5,1.82,2010800.0],["2020-06-04",1.97,2.63,1.85,2.45,2387700.0],["2020-06-05",2.99,3.4,2.69,3.31,2385600.0],["2020-06-08",3.64,5.0,3.63,4.79,1733100.0],["2020-06-09",4.5,4.65,3.56,4.39,816200.0],["2020-06-10",4.4,4.75,3.33,3.93,982100.0],["2020-06-11",3.16,3.91,3.0,3.56,636000.0],["2020-06-12",4.01,4.06,3.36,3.43,538400.0],["2020-06-15",3.3,3.647,3.04,3.54,453300.0],["2020-06-16",3.82,4.2,3.6,3.65,354000.0],["2020-06-17",3.68,3.68,3.05,3.14,460800.0],["2020-06-18",3.13,3.42,2.8,3.39,513800.0],["2020-06-19",3.58,3.58,3.22,3.24,342900.0],["2020-06-22",3.33,3.33,2.96,3.05,485700.0],["2020-06-23",3.11,3.18,2.97,3.02,397400.0],["2020-06-24",3.0,3.0,2.51,2.56,677600.0],["2020-06-25",2.47,2.581,2.23,2.36,716300.0],["2020-06-26",2.32,2.8,2.17,2.68,2226200.0],["2020-06-29",2.68,2.884,2.53,2.66,668500.0],["2020-06-30",2.57,2.65,2.46,2.55,313200.0],["2020-07-01",2.56,2.78,2.52,2.67,284400.0],["2020-07-02",2.74,2.78,2.56,2.61,260800.0],["2020-07-06",2.67,2.7,2.36,2.36,516500.0],["2020-07-07",2.34,2.4,2.23,2.26,240200.0],["2020-07-08",2.27,2.41,2.23,2.33,202300.0],["2020-07-09",2.31,2.39,2.21,2.23,220700.0],["2020-07-10",2.23,2.38,2.19,2.33,208200.0],["2020-07-13",2.35,2.39,2.12,2.18,244600.0],["2020-07-14",2.18,2.485,2.1,2.4,353200.0],["2020-07-15",2.46,2.577,2.28,2.33,394500.0],["2020-07-16",2.32,2.36,2.22,2.33,301100.0],["2020-07-17",2.43,2.43,2.17,2.23,138700.0],["2020-07-20",2.23,2.32,2.16,2.21,215700.0],["2020-07-21",2.21,2.44,2.21,2.33,252200.0],["2020-07-22",2.47,2.47,2.24,2.3,153800.0],["2020-07-23",2.34,2.44,2.26,2.31,69500.0],["2020-07-24",2.37,2.38,2.3,2.34,50600.0],["2020-07-27",2.38,2.68,2.3,2.53,235500.0],["2020-07-28",2.56,2.836,2.55,2.75,355400.0],["2020-07-29",2.99,3.08,2.32,2.43,451800.0],["2020-07-30",2.42,2.54,2.3,2.54,94000.0],["2020-07-31",2.49,2.53,2.36,2.46,108500.0],["2020-08-03",2.42,2.45,2.33,2.42,101700.0],["2020-08-04",2.41,2.49,2.36,2.42,71500.0],["2020-08-05",2.46,2.69,2.46,2.56,150600.0],["2020-08-06",2.55,2.563,2.4,2.52,70900.0],["2020-08-07",2.52,2.59,2.3,2.5,132900.0],["2020-08-10",2.65,3.08,2.61,2.86,491500.0],["2020-08-11",2.92,2.99,2.71,2.77,205100.0],["2020-08-12",2.84,2.89,2.59,2.77,169000.0],["2020-08-13",2.84,3.388,2.77,3.28,370400.0],["2020-08-14",3.33,3.37,3.074,3.35,275200.0],["2020-08-17",3.41,3.5,3.23,3.39,326400.0],["2020-08-18",3.4,3.47,3.04,3.13,147200.0],["2020-08-19",3.14,3.265,3.06,3.11,91100.0],["2020-08-20",3.0,3.08,2.9,2.92,111600.0],["2020-08-21",2.86,2.95,2.73,2.79,130900.0],["2020-08-24",2.81,2.875,2.735,2.81,72400.0],["2020-08-25",2.8,2.84,2.72,2.75,70600.0],["2020-08-26",2.79,2.79,2.54,2.61,110100.0],["2020-08-27",2.59,2.67,2.55,2.65,78200.0],["2020-08-28",2.62,2.95,2.6,2.95,61400.0],["2020-08-31",3.0,3.01,2.65,2.68,110600.0],["2020-09-01",2.68,2.73,2.65,2.68,55500.0],["2020-09-02",2.68,2.68,2.465,2.58,150700.0],["2020-09-03",2.48,2.624,2.43,2.44,149600.0],["2020-09-04",2.44,2.53,2.4,2.5,64800.0],["2020-09-08",2.52,2.52,2.3,2.43,56100.0],["2020-09-09",2.5,2.5,2.276,2.37,63200.0],["2020-09-10",2.37,2.53,2.23,2.37,291900.0],["2020-09-11",2.41,2.41,2.19,2.23,112500.0],["2020-09-14",2.31,2.38,2.12,2.34,117000.0],["2020-09-15",2.4,2.41,2.31,2.34,81700.0],["2020-09-16",2.37,2.54,2.31,2.36,113900.0],["2020-09-17",2.33,2.42,2.28,2.37,90000.0],["2020-09-18",2.36,2.41,2.28,2.37,152400.0],["2020-09-21",2.3,2.32,2.24,2.29,78300.0],["2020-09-22",2.31,2.31,2.17,2.28,117100.0],["2020-09-23",2.3,2.3,2.14,2.15,114500.0],["2020-09-24",2.145,2.17,2.03,2.15,143800.0],["2020-09-25",2.16,2.21,2.02,2.03,186500.0],["2020-09-28",2.05,2.2,2.04,2.11,146400.0],["2020-09-29",2.11,2.11,2.02,2.07,76000.0],["2020-09-30",2.05,2.13,2.03,2.03,84900.0],["2020-10-01",2.04,2.09,1.981,1.99,102900.0],["2020-10-02",1.93,2.09,1.92,2.05,60200.0],["2020-10-05",2.05,2.255,2.05,2.18,48300.0],["2020-10-06",2.19,2.45,2.13,2.21,192300.0],["2020-10-07",2.2,2.25,2.14,2.19,110200.0],["2020-10-08",2.19,2.27,2.15,2.24,85800.0],["2020-10-09",2.24,2.48,2.24,2.31,147700.0],["2020-10-12",2.34,2.34,2.09,2.15,143500.0],["2020-10-13",2.24,2.24,2.04,2.08,47200.0],["2020-10-14",2.07,2.14,2.03,2.07,99100.0],["2020-10-15",2.07,2.11,2.02,2.09,43200.0],["2020-10-16",2.1,2.16,2.02,2.05,62200.0],["2020-10-19",2.09,2.1,1.96,2.03,113600.0],["2020-10-20",2.059,2.21,2.025,2.11,46500.0],["2020-10-21",2.11,2.18,1.98,2.1,94500.0],["2020-10-22",2.11,2.18,2.09,2.14,33300.0],["2020-10-23",2.13,2.14,2.05,2.05,19200.0],["2020-10-26",2.01,2.02,1.92,1.94,78200.0],["2020-10-27",1.99,1.99,1.72,1.84,130000.0],["2020-10-28",1.74,1.76,1.65,1.68,224800.0],["2020-10-29",1.69,1.93,1.66,1.79,184700.0],["2020-10-30",1.79,1.841,1.65,1.72,46900.0],["2020-11-02",1.72,1.87,1.72,1.81,29700.0],["2020-11-03",1.8,1.92,1.78,1.81,71600.0],["2020-11-04",1.81,1.84,1.69,1.7,151000.0],["2020-11-05",1.72,1.83,1.711,1.78,59200.0],["2020-11-06",1.81,1.87,1.79,1.82,55700.0],["2020-11-09",2.0,2.064,1.75,1.88,223300.0],["2020-11-10",1.87,1.91,1.74,1.75,107600.0],["2020-11-11",1.76,1.83,1.64,1.7,141400.0],["2020-11-12",1.8,1.8,1.61,1.64,249400.0],["2020-11-13",1.64,1.722,1.62,1.68,136300.0],["2020-11-16",1.7,1.97,1.67,1.95,180700.0],["2020-11-17",1.89,2.05,1.85,2.01,127300.0],["2020-11-18",2.01,2.2,2.01,2.05,175400.0],["2020-11-19",2.07,2.12,1.95,2.07,64500.0],["2020-11-20",2.05,2.2,2.01,2.02,61200.0],["2020-11-23",2.06,2.38,2.02,2.35,137700.0],["2020-11-24",2.38,2.49,2.25,2.28,165500.0],["2020-11-25",2.24,2.24,2.1,2.13,135400.0],["2020-11-27",2.12,2.226,2.1,2.15,83300.0],["2020-11-30",2.15,2.22,2.05,2.05,273800.0],["2020-12-01",2.09,2.19,2.05,2.08,66900.0],["2020-12-02",2.08,2.15,2.04,2.08,71200.0],["2020-12-03",2.1,2.16,2.059,2.07,94900.0],["2020-12-04",2.14,2.28,2.05,2.15,369000.0],["2020-12-07",2.16,2.16,2.06,2.1,274500.0],["2020-12-08",2.09,2.16,2.04,2.06,151900.0],["2020-12-09",2.07,2.12,1.96,1.99,217400.0],["2020-12-10",1.99,2.16,1.99,2.13,189600.0],["2020-12-11",2.15,2.16,2.0,2.12,267600.0],["2020-12-14",2.1,2.11,2.0,2.06,264000.0],["2020-12-15",2.05,2.1,2.02,2.07,105500.0],["2020-12-16",2.14,2.28,2.079,2.21,278600.0],["2020-12-17",2.19,2.41,2.13,2.37,233200.0],["2020-12-18",2.48,2.747,2.305,2.63,477700.0],["2020-12-21",2.54,2.69,2.49,2.66,312600.0],["2020-12-22",2.66,2.71,2.595,2.68,156100.0],["2020-12-23",2.69,2.89,2.645,2.86,286400.0],["2020-12-24",2.82,2.82,2.73,2.8,94400.0],["2020-12-28",2.79,2.81,2.6,2.6,98400.0],["2020-12-29",2.6,2.7,2.54,2.6,331700.0],["2020-12-30",2.6,2.86,2.6,2.85,201600.0],["2020-12-31",2.89,2.99,2.63,2.71,337300.0],["2021-01-04",2.74,2.88,2.667,2.84,197100.0],["2021-01-05",2.86,3.23,2.85,3.1,205600.0],["2021-01-06",3.1,3.36,3.1,3.25,133800.0],["2021-01-07",3.27,3.34,3.2,3.25,76300.0],["2021-01-08",3.25,3.25,2.96,3.02,176900.0],["2021-01-11",3.01,3.09,2.93,2.99,78900.0],["2021-01-12",3.01,3.41,3.01,3.34,144400.0],["2021-01-13",3.41,3.46,3.14,3.26,111900.0],["2021-01-14",3.26,3.355,3.195,3.23,88400.0],["2021-01-15",3.2,3.22,3.06,3.22,46500.0],["2021-01-19",3.21,3.23,3.16,3.22,65500.0],["2021-01-20",3.23,3.25,3.01,3.11,101400.0],["2021-01-21",3.15,3.15,2.9,3.02,123400.0],["2021-01-22",2.98,2.993,2.68,2.97,167300.0],["2021-01-25",3.0,3.13,2.97,3.07,79500.0],["2021-01-26",3.07,3.1,2.95,2.98,37100.0],["2021-01-27",2.95,2.95,2.65,2.8,122500.0],["2021-01-28",2.8,2.94,2.72,2.9,82900.0],["2021-01-29",2.93,3.0,2.62,2.7,117800.0],["2021-02-01",2.78,2.86,2.63,2.86,94700.0],["2021-02-02",2.91,3.09,2.86,3.05,110500.0],["2021-02-03",3.08,3.32,3.071,3.22,71800.0],["2021-02-04",3.22,3.45,3.18,3.36,96500.0],["2021-02-05",3.43,3.59,3.378,3.47,93600.0],["2021-02-08",3.59,3.75,3.558,3.73,178700.0],["2021-02-09",3.75,3.88,3.57,3.77,63600.0],["2021-02-10",3.85,3.98,3.69,3.77,60500.0],["2021-02-11",3.8,3.8,3.472,3.59,59700.0],["2021-02-12",3.63,3.97,3.6,3.84,121900.0],["2021-02-16",3.97,4.24,3.94,4.2,226200.0],["2021-02-17",4.21,4.21,3.94,4.13,84100.0],["2021-02-18",4.08,4.081,3.76,3.91,88900.0],["2021-02-19",3.98,4.1,3.965,4.1,72700.0],["2021-02-22",4.18,4.29,4.019,4.14,76600.0],["2021-02-23",4.14,4.16,3.75,4.06,77800.0],["2021-02-24",4.14,4.67,4.07,4.51,103300.0],["2021-02-25",4.5,4.66,4.21,4.23,92000.0],["2021-02-26",4.19,4.44,3.86,3.96,51100.0],["2021-03-01",4.06,4.29,3.92,4.18,46800.0],["2021-03-02",4.27,4.31,3.9,3.93,81000.0],["2021-03-03",3.88,4.21,3.88,4.17,85000.0],["2021-03-04",4.11,4.17,3.952,4.15,126900.0],["2021-03-05",4.15,4.46,4.14,4.44,181200.0],["2021-03-08",4.49,5.03,4.49,5.03,189600.0],["2021-03-09",5.05,5.45,5.05,5.2,195100.0],["2021-03-10",5.22,5.49,5.2,5.49,125400.0],["2021-03-11",5.56,6.18,5.55,6.06,236600.0],["2021-03-12",5.9,5.99,5.4,5.72,261300.0],["2021-03-15",5.57,5.744,5.41,5.63,85500.0],["2021-03-16",5.62,5.62,5.32,5.36,103100.0],["2021-03-17",5.29,5.44,5.18,5.3,89100.0],["2021-03-18",5.28,5.64,5.28,5.51,123800.0],["2021-03-19",5.52,5.52,5.053,5.2,104800.0],["2021-03-22",5.39,5.63,5.3,5.44,120900.0],["2021-03-23",5.4,5.64,5.05,5.1,62600.0],["2021-03-24",5.12,5.38,4.88,4.98,78400.0],["2021-03-25",4.97,5.35,4.97,5.29,54200.0],["2021-03-26",5.37,6.28,5.37,5.79,283800.0],["2021-03-29",5.82,6.01,5.19,5.3,163100.0],["2021-03-30",5.22,5.4,5.1,5.31,42300.0],["2021-03-31",5.32,5.38,5.2,5.33,26500.0],["2021-04-01",5.3,5.36,5.16,5.33,53100.0],["2021-04-05",5.52,5.52,4.98,5.12,102500.0],["2021-04-06",5.07,5.19,5.05,5.15,40500.0],["2021-04-07",5.2,5.2,5.04,5.1,34200.0],["2021-04-08",5.08,5.12,4.95,5.06,26600.0],["2021-04-09",5.0,5.205,4.98,5.05,27800.0],["2021-04-12",5.11,5.18,5.0,5.15,50600.0],["2021-04-13",5.12,5.25,5.0,5.04,28100.0],["2021-04-14",5.0,5.19,4.94,5.1,152100.0],["2021-04-15",5.23,5.24,4.96,5.06,44300.0],["2021-04-16",5.04,5.1,4.975,5.07,58300.0],["2021-04-19",5.1,5.1,4.86,4.97,62800.0],["2021-04-20",4.94,4.94,4.37,4.44,121200.0],["2021-04-21",4.36,4.7,4.36,4.64,130100.0],["2021-04-22",4.68,4.93,4.645,4.85,89800.0],["2021-04-23",4.77,4.995,4.67,4.96,18700.0],["2021-04-26",4.94,5.05,4.8,5.01,49700.0],["2021-04-27",5.11,5.11,4.8,4.92,62800.0],["2021-04-28",4.81,5.05,4.81,4.98,78000.0],["2021-04-29",5.01,5.01,4.84,4.91,59500.0],["2021-04-30",4.85,4.99,4.53,4.61,48800.0],["2021-05-03",4.68,4.91,3.54,3.99,419400.0],["2021-05-04",4.0,4.0,3.63,3.91,188600.0],["2021-05-05",3.78,4.14,3.722,4.08,89300.0],["2021-05-06",4.01,4.15,3.9,4.02,54500.0],["2021-05-07",4.0,4.03,3.74,3.92,31400.0],["2021-05-10",3.92,3.99,3.69,3.74,120100.0],["2021-05-11",3.61,3.68,3.42,3.65,60300.0],["2021-05-12",3.58,3.672,3.419,3.61,90000.0],["2021-05-13",3.64,3.69,3.31,3.43,60400.0],["2021-05-14",3.44,3.595,3.43,3.48,36300.0],["2021-05-17",3.49,3.58,3.43,3.56,52500.0],["2021-05-18",3.53,3.53,3.436,3.47,47900.0],["2021-05-19",3.38,3.45,3.3,3.45,47100.0],["2021-05-20",3.38,3.47,3.35,3.46,69000.0],["2021-05-21",3.5,3.57,3.45,3.5,28300.0],["2021-05-24",3.53,3.56,3.41,3.43,91900.0],["2021-05-25",3.45,3.64,3.4,3.47,134800.0],["2021-05-26",3.54,4.25,3.52,4.04,119700.0],["2021-05-27",4.05,4.21,4.02,4.16,38400.0],["2021-05-28",4.17,4.42,4.17,4.34,75700.0],["2021-06-01",4.4,4.62,4.27,4.57,92400.0],["2021-06-02",4.58,4.67,4.41,4.56,57300.0],["2021-06-03",4.5,4.67,4.404,4.6,81000.0],["2021-06-04",4.6,4.73,4.4,4.52,86000.0],["2021-06-07",4.5,4.5,4.3,4.35,53800.0],["2021-06-08",4.34,4.34,4.12,4.27,31000.0],["2021-06-09",4.25,4.38,4.2,4.21,45500.0],["2021-06-10",4.194,4.28,4.194,4.24,25800.0],["2021-06-11",4.31,4.55,4.301,4.35,105800.0],["2021-06-14",4.43,4.63,4.43,4.47,136200.0],["2021-06-15",4.52,4.72,4.385,4.7,53700.0],["2021-06-16",4.74,4.85,4.64,4.79,74300.0],["2021-06-17",4.85,4.87,4.66,4.66,23500.0],["2021-06-18",4.5,4.61,4.49,4.54,46400.0],["2021-06-21",4.56,4.62,4.49,4.57,30000.0],["2021-06-22",4.52,4.55,4.47,4.49,25500.0],["2021-06-23",4.57,4.6,4.5,4.6,45000.0],["2021-06-24",4.6,4.6,4.5,4.56,13900.0],["2021-06-25",4.55,4.63,4.52,4.54,39500.0],["2021-06-28",4.49,4.49,4.21,4.4,60400.0],["2021-06-29",4.46,4.46,4.365,4.4,17100.0],["2021-06-30",4.37,4.43,4.25,4.41,170200.0],["2021-07-01",4.5,4.75,4.415,4.64,39700.0],["2021-07-02",4.7,4.7,4.541,4.58,16900.0],["2021-07-06",4.48,4.53,4.365,4.42,56100.0],["2021-07-07",3.97,4.4,3.97,4.35,65200.0],["2021-07-08",4.25,4.42,4.25,4.39,25400.0],["2021-07-09",4.41,4.45,4.36,4.42,24600.0],["2021-07-12",4.435,4.494,4.39,4.45,18000.0],["2021-07-13",4.47,4.55,4.4,4.44,30200.0],["2021-07-14",4.532,4.532,4.41,4.42,52900.0],["2021-07-15",4.4,4.45,4.37,4.4,37600.0],["2021-07-16",4.46,4.46,4.3,4.3,41500.0],["2021-07-19",4.25,4.29,3.92,4.07,39800.0],["2021-07-20",4.11,4.39,4.023,4.19,49800.0],["2021-07-21",4.33,4.35,4.16,4.16,21000.0],["2021-07-22",4.24,4.24,4.085,4.16,19400.0],["2021-07-23",4.16,4.16,4.01,4.04,21900.0],["2021-07-26",4.0,4.15,3.9,4.06,27600.0],["2021-07-27",4.005,4.03,3.915,4.0,14100.0],["2021-07-28",4.038,4.038,3.96,4.0,5900.0],["2021-07-29",4.0,4.14,3.95,4.07,87800.0],["2021-07-30",4.01,4.01,3.85,3.88,40700.0],["2021-08-02",3.979,3.98,3.75,3.79,26000.0],["2021-08-03",3.79,3.95,3.75,3.9,7200.0],["2021-08-04",3.83,3.9,3.62,3.67,33300.0],["2021-08-05",3.85,4.29,3.85,4.12,48100.0],["2021-08-06",4.13,4.16,4.02,4.11,22500.0],["2021-08-09",4.05,4.12,3.85,4.03,36700.0],["2021-08-10",3.98,4.1,3.9,3.97,24100.0],["2021-08-11",4.0,4.26,4.0,4.16,53800.0],["2021-08-12",4.16,4.22,4.03,4.21,17100.0],["2021-08-13",4.14,4.38,4.07,4.3,18700.0],["2021-08-16",4.25,4.34,4.2,4.3,54500.0],["2021-08-17",4.19,4.33,4.19,4.3,32200.0],["2021-08-18",4.25,4.25,4.02,4.02,67100.0],["2021-08-19",3.91,3.99,3.7,3.93,24700.0],["2021-08-20",3.84,4.09,3.84,4.04,33600.0],["2021-08-23",4.21,4.25,4.04,4.22,16400.0],["2021-08-24",4.255,4.33,4.24,4.31,12400.0],["2021-08-25",4.278,4.38,4.25,4.3,18000.0],["2021-08-26",4.15,4.285,4.14,4.25,50700.0],["2021-08-27",4.23,4.42,4.23,4.39,28500.0],["2021-08-30",4.41,4.495,4.33,4.33,21500.0],["2021-08-31",4.428,4.43,4.29,4.29,9300.0],["2021-09-01",4.323,4.4,4.08,4.15,20600.0],["2021-09-02",4.38,4.41,4.18,4.25,35300.0],["2021-09-03",4.182,4.36,4.182,4.3,20500.0],["2021-09-07",4.24,4.37,4.24,4.3,23600.0],["2021-09-08",4.25,4.27,4.09,4.17,39400.0],["2021-09-09",3.55,4.41,3.55,4.28,19900.0],["2021-09-10",4.324,4.44,4.23,4.3,16000.0],["2021-09-13",4.31,4.46,4.284,4.45,22700.0],["2021-09-14",4.47,4.95,4.47,4.84,62300.0],["2021-09-15",4.9,4.95,4.63,4.64,60900.0],["2021-09-16",4.65,4.79,4.615,4.65,43600.0],["2021-09-17",4.64,4.75,4.61,4.64,62200.0],["2021-09-20",4.74,4.74,4.56,4.61,46800.0],["2021-09-21",4.59,4.65,4.57,4.59,18200.0],["2021-09-22",4.7,4.84,4.58,4.58,63800.0],["2021-09-23",4.6,4.76,4.588,4.64,21200.0],["2021-09-24",4.61,4.65,4.6,4.62,28300.0],["2021-09-27",4.62,4.78,4.62,4.69,56400.0],["2021-09-28",4.66,4.845,4.65,4.72,48900.0],["2021-09-29",4.68,4.68,4.57,4.61,22700.0],["2021-09-30",4.67,4.69,4.56,4.63,18400.0],["2021-10-01",4.64,4.79,4.64,4.71,38400.0],["2021-10-04",4.705,4.79,4.59,4.72,44900.0],["2021-10-05",4.8,4.85,4.73,4.83,52200.0],["2021-10-06",4.72,5.45,4.72,5.35,90800.0],["2021-10-07",5.46,5.46,4.92,4.92,62600.0],["2021-10-08",4.83,4.99,4.751,4.88,58100.0],["2021-10-11",4.96,5.209,4.74,4.81,148800.0],["2021-10-12",4.86,5.0,4.76,4.96,49900.0],["2021-10-13",4.91,4.99,4.855,4.92,26000.0],["2021-10-14",4.93,5.4,4.9,5.32,97500.0],["2021-10-15",5.32,5.475,5.21,5.38,112900.0],["2021-10-18",5.36,5.47,5.17,5.21,52300.0],["2021-10-19",5.22,5.22,4.91,5.13,74300.0],["2021-10-20",5.1,5.171,4.965,5.08,31700.0],["2021-10-21",5.06,5.09,4.97,5.03,9900.0],["2021-10-22",4.97,4.98,4.65,4.68,28900.0],["2021-10-25",4.7,4.869,4.59,4.83,18000.0],["2021-10-26",4.82,4.82,4.701,4.76,24400.0],["2021-10-27",4.804,4.804,4.52,4.57,35800.0],["2021-10-28",4.51,4.55,4.5,4.53,10900.0],["2021-10-29",4.49,4.6,4.45,4.46,7700.0],["2021-11-01",4.46,4.69,4.46,4.64,25600.0],["2021-11-02",4.72,4.72,4.53,4.64,11400.0],["2021-11-03",4.63,4.66,4.58,4.61,27600.0],["2021-11-04",4.61,5.0,4.61,4.8,13900.0],["2021-11-05",4.81,4.9,4.81,4.9,13700.0],["2021-11-08",4.95,4.96,4.76,4.96,10900.0],["2021-11-09",4.95,4.95,4.73,4.9,4300.0],["2021-11-10",4.855,4.855,4.71,4.73,15100.0],["2021-11-11",4.7,4.753,4.69,4.75,20000.0],["2021-11-12",4.78,4.95,4.78,4.9,38000.0],["2021-11-15",4.95,4.95,4.82,4.88,22900.0],["2021-11-16",4.9,4.9,4.79,4.85,30500.0],["2021-11-17",4.84,4.84,4.63,4.79,26600.0],["2021-11-18",4.775,4.8,4.64,4.76,56500.0],["2021-11-19",4.74,4.79,4.71,4.76,102800.0],["2021-11-22",4.83,4.84,4.27,4.68,110000.0],["2021-11-23",4.75,4.8,4.6,4.62,105100.0],["2021-11-24",4.635,4.657,4.48,4.48,21300.0],["2021-11-26",4.41,4.43,4.25,4.31,18500.0],["2021-11-29",4.43,4.57,3.99,3.99,24200.0],["2021-11-30",3.95,4.1,3.55,3.72,35600.0],["2021-12-01",3.75,3.91,3.75,3.89,36100.0],["2021-12-02",3.88,3.998,3.79,3.94,18700.0],["2021-12-03",3.88,3.931,3.8,3.88,19400.0],["2021-12-06",3.88,4.09,3.66,3.69,21100.0],["2021-12-07",3.688,3.695,3.49,3.65,26000.0],["2021-12-08",3.65,3.72,3.56,3.68,20000.0],["2021-12-09",3.86,3.96,3.46,3.5,72900.0],["2021-12-10",3.55,3.57,3.5,3.54,24400.0],["2021-12-13",3.565,3.575,3.39,3.39,29500.0],["2021-12-14",3.3,3.46,3.24,3.34,51300.0],["2021-12-15",3.32,3.32,3.25,3.27,18400.0],["2021-12-16",3.38,3.62,3.26,3.3,42000.0],["2021-12-17",3.26,3.43,3.26,3.43,20200.0],["2021-12-20",3.413,3.413,3.08,3.25,45400.0],["2021-12-21",3.28,3.4,3.25,3.26,66600.0],["2021-12-22",3.3,3.43,3.26,3.34,70700.0],["2021-12-23",3.35,3.375,3.24,3.32,54600.0],["2021-12-27",3.34,3.39,3.25,3.32,37800.0],["2021-12-28",3.35,3.45,3.3,3.3,40200.0],["2021-12-29",3.29,3.74,3.28,3.44,31100.0],["2021-12-30",3.5,3.54,3.43,3.46,19300.0],["2021-12-31",3.431,3.57,3.38,3.4,29100.0],["2022-01-03",3.36,3.63,3.36,3.42,19200.0],["2022-01-04",3.51,3.86,3.492,3.7,25800.0],["2022-01-05",3.66,3.68,3.55,3.6,16700.0],["2022-01-06",3.56,3.58,3.42,3.48,6000.0],["2022-01-07",3.58,4.0,3.58,3.81,72200.0],["2022-01-10",3.88,3.88,3.645,3.75,14600.0],["2022-01-11",3.74,4.0,3.672,3.88,13700.0],["2022-01-12",3.95,4.14,3.85,4.07,26500.0],["2022-01-13",4.2,4.21,3.99,4.17,38400.0],["2022-01-14",4.175,4.22,4.06,4.11,12600.0],["2022-01-18",4.08,4.15,4.015,4.05,26700.0],["2022-01-19",3.98,4.15,3.95,4.14,18800.0],["2022-01-20",4.113,4.27,3.97,4.03,39500.0],["2022-01-21",3.87,3.95,3.61,3.92,29700.0],["2022-01-24",3.901,3.95,3.806,3.92,44900.0],["2022-01-25",3.8,4.2,3.8,4.17,64900.0],["2022-01-26",4.14,4.45,3.91,4.26,42000.0],["2022-01-27",4.25,4.26,4.08,4.16,26300.0],["2022-01-28",4.09,4.25,4.03,4.14,66000.0],["2022-01-31",4.08,4.29,4.05,4.19,32400.0],["2022-02-01",4.27,4.44,4.17,4.22,15900.0],["2022-02-02",4.17,4.35,4.105,4.27,420000.0],["2022-02-03",4.09,4.32,4.0,4.15,22600.0],["2022-02-04",4.125,4.15,4.0,4.13,137200.0],["2022-02-07",4.43,4.43,4.25,4.29,62200.0],["2022-02-08",4.306,4.37,4.01,4.02,13300.0],["2022-02-09",4.01,4.38,4.01,4.17,17000.0],["2022-02-10",4.12,4.25,4.01,4.06,22500.0],["2022-02-11",4.13,4.28,4.11,4.19,21500.0],["2022-02-14",4.23,4.29,4.15,4.15,22600.0],["2022-02-15",4.08,4.45,4.08,4.27,10300.0],["2022-02-16",4.35,4.45,4.35,4.43,13200.0],["2022-02-17",4.43,4.643,4.3,4.45,86000.0],["2022-02-18",4.633,4.633,4.4,4.59,14900.0],["2022-02-22",4.58,4.58,4.4,4.43,7100.0],["2022-02-23",4.4,4.89,4.353,4.74,213900.0],["2022-02-24",4.66,5.17,4.32,5.01,68800.0],["2022-02-25",5.11,5.14,4.75,5.08,40700.0],["2022-02-28",5.11,5.15,4.974,5.12,30600.0],["2022-03-01",5.09,5.25,4.925,5.03,41600.0],["2022-03-02",5.0,5.14,4.875,5.02,24100.0],["2022-03-03",4.98,5.32,4.81,5.32,38400.0],["2022-03-04",4.93,5.44,4.93,5.44,50800.0],["2022-03-07",5.44,5.74,5.422,5.61,100800.0],["2022-03-08",5.61,6.226,5.501,5.59,63500.0],["2022-03-09",5.59,6.11,5.51,5.86,48400.0],["2022-03-10",6.0,6.0,5.66,6.0,29000.0],["2022-03-11",6.0,6.0,5.723,5.88,59400.0],["2022-03-14",5.93,5.971,5.35,5.4,39400.0],["2022-03-15",5.26,5.479,5.09,5.09,41800.0],["2022-03-16",5.17,5.415,5.0,5.0,39900.0],["2022-03-17",5.0,5.4,5.0,5.15,33600.0],["2022-03-18",5.2,5.41,5.11,5.23,45600.0],["2022-03-21",5.23,5.83,5.143,5.75,43500.0],["2022-03-22",5.76,5.896,5.705,5.79,33900.0],["2022-03-23",5.69,6.07,5.555,5.98,46400.0],["2022-03-24",5.5,6.25,5.5,6.15,47100.0],["2022-03-25",6.22,7.43,6.2,7.38,220500.0],["2022-03-28",7.5,8.48,7.26,8.1,557900.0],["2022-03-29",8.16,8.371,7.95,8.24,304600.0],["2022-03-30",8.15,8.54,8.15,8.5,339700.0],["2022-03-31",8.43,8.465,8.01,8.07,172500.0],["2022-04-01",8.16,8.218,7.95,8.15,96800.0],["2022-04-04",8.15,8.39,7.58,7.94,90800.0],["2022-04-05",7.92,8.14,7.732,7.93,52400.0],["2022-04-06",8.0,8.05,7.54,7.97,385500.0],["2022-04-07",7.95,7.95,7.4,7.44,36400.0],["2022-04-08",7.49,7.86,7.22,7.86,55900.0],["2022-04-11",7.9,8.135,7.32,7.38,19100.0],["2022-04-12",7.52,8.0,7.43,7.86,48100.0],["2022-04-13",7.94,8.12,7.556,7.8,75600.0],["2022-04-14",7.7,8.059,7.41,7.54,39200.0],["2022-04-18",7.54,7.954,7.54,7.82,45500.0],["2022-04-19",7.787,7.92,7.587,7.68,36800.0],["2022-04-20",7.79,7.835,7.56,7.57,57300.0],["2022-04-21",7.65,7.73,7.25,7.36,38900.0],["2022-04-22",7.33,7.33,6.77,6.89,96100.0],["2022-04-25",6.74,6.85,6.54,6.74,82600.0],["2022-04-26",6.74,6.82,6.33,6.65,43000.0],["2022-04-27",6.75,7.78,6.75,7.35,62100.0],["2022-04-28",7.49,7.49,6.93,7.06,16000.0],["2022-04-29",7.03,7.4,7.03,7.2,12500.0],["2022-05-02",7.11,7.89,7.057,7.81,708200.0],["2022-05-03",7.79,8.15,7.79,8.05,294000.0],["2022-05-04",8.35,8.37,8.015,8.37,194700.0],["2022-05-05",8.5,8.5,7.78,7.97,48300.0],["2022-05-06",8.05,8.4,8.05,8.2,136100.0],["2022-05-09",8.2,8.2,7.31,7.72,83100.0],["2022-05-10",7.81,8.13,7.725,7.8,51800.0],["2022-05-11",7.85,9.18,7.67,8.7,216900.0],["2022-05-12",8.89,9.14,8.37,8.75,104200.0],["2022-05-13",8.94,9.17,8.52,9.08,127700.0],["2022-05-16",9.26,9.6,8.77,9.23,172900.0],["2022-05-17",9.33,9.49,9.13,9.32,203000.0],["2022-05-18",9.46,9.46,8.98,9.23,147200.0],["2022-05-19",9.09,9.35,9.09,9.25,73100.0],["2022-05-20",9.25,9.37,8.61,8.79,75000.0],["2022-05-23",9.03,9.42,8.51,9.12,90200.0],["2022-05-24",8.95,9.12,8.25,8.51,92900.0],["2022-05-25",8.51,9.166,8.51,9.05,78800.0],["2022-05-26",9.04,9.1,8.78,8.91,82400.0],["2022-05-27",8.97,9.3,8.9,9.17,88300.0],["2022-05-31",9.25,9.25,8.71,8.9,78600.0],["2022-06-01",8.91,9.23,8.75,8.9,62400.0],["2022-06-02",8.85,9.781,8.7,9.65,187300.0],["2022-06-03",9.7,9.7,9.14,9.26,105800.0],["2022-06-06",9.39,9.576,9.15,9.2,60600.0],["2022-06-07",9.05,9.3,9.05,9.2,104400.0],["2022-06-08",9.34,9.45,8.51,9.18,144600.0],["2022-06-09",9.09,9.19,8.81,8.85,37300.0],["2022-06-10",8.66,8.94,8.5,8.54,48900.0],["2022-06-13",8.45,8.47,7.09,7.26,183400.0],["2022-06-14",7.22,7.36,6.46,6.58,163600.0],["2022-06-15",6.58,7.08,6.47,6.64,100800.0],["2022-06-16",6.8,7.08,6.5,6.64,245500.0],["2022-06-17",6.49,6.99,6.34,6.43,108600.0],["2022-06-21",6.59,7.0,6.476,6.79,102300.0],["2022-06-22",6.7,7.14,6.51,6.76,97000.0],["2022-06-23",6.8,7.07,6.65,6.65,52800.0],["2022-06-24",6.59,7.0,6.42,6.47,92500.0],["2022-06-27",6.37,6.92,6.37,6.7,61400.0],["2022-06-28",6.8,6.94,6.695,6.7,26000.0],["2022-06-29",6.79,6.9,5.82,5.9,50600.0],["2022-06-30",5.89,5.9,5.635,5.76,49300.0],["2022-07-01",5.652,5.76,5.05,5.6,108300.0],["2022-07-05",5.59,5.59,5.24,5.25,68300.0],["2022-07-06",5.2,5.239,4.9,5.01,80100.0],["2022-07-07",5.1,5.8,5.1,5.63,30600.0],["2022-07-08",5.7,5.83,5.33,5.68,59100.0],["2022-07-11",5.61,5.66,5.173,5.32,49100.0],["2022-07-12",5.19,5.44,5.0,5.37,57900.0],["2022-07-13",5.37,5.62,5.31,5.46,19500.0],["2022-07-14",5.21,5.23,5.12,5.17,7800.0],["2022-07-15",5.24,5.37,5.14,5.27,13100.0],["2022-07-18",5.38,6.09,5.38,5.8,28100.0],["2022-07-19",5.8,6.24,5.8,6.15,25500.0],["2022-07-20",6.1,6.75,6.08,6.37,35100.0],["2022-07-21",6.26,6.9,6.09,6.79,58600.0],["2022-07-22",6.7,6.91,6.51,6.8,97200.0],["2022-07-25",6.8,7.05,6.72,6.8,56300.0],["2022-07-26",6.87,7.14,6.85,6.92,17300.0],["2022-07-27",7.15,7.6,6.75,7.16,76500.0],["2022-07-28",7.34,7.38,6.83,7.04,38700.0],["2022-07-29",7.2,7.5,6.95,7.4,31300.0],["2022-08-01",7.41,7.41,6.51,6.62,51800.0],["2022-08-02",6.5,6.719,6.37,6.57,95500.0],["2022-08-03",6.67,6.834,6.5,6.51,42500.0],["2022-08-04",6.41,6.497,6.37,6.38,41700.0],["2022-08-05",6.28,6.73,6.28,6.57,58200.0],["2022-08-08",6.5,6.643,6.5,6.53,8900.0],["2022-08-09",6.66,6.77,6.39,6.4,51900.0],["2022-08-10",6.57,6.57,6.16,6.44,18400.0],["2022-08-11",6.65,6.77,6.5,6.64,16400.0],["2022-08-12",6.65,6.68,6.46,6.5,15000.0],["2022-08-15",6.21,6.5,5.91,6.46,25800.0],["2022-08-16",6.479,6.6,6.19,6.3,16500.0],["2022-08-17",6.34,6.393,6.16,6.34,28000.0],["2022-08-18",6.45,6.84,6.45,6.76,17900.0],["2022-08-19",6.81,6.81,6.54,6.61,35900.0],["2022-08-22",6.712,6.73,6.44,6.55,60500.0],["2022-08-23",6.721,7.0,6.67,6.89,37100.0],["2022-08-24",6.9,6.9,6.6,6.8,8200.0],["2022-08-25",6.755,6.84,6.6,6.67,30200.0],["2022-08-26",6.59,6.82,6.4,6.56,13800.0],["2022-08-29",6.47,6.81,6.47,6.5,24700.0],["2022-08-30",6.59,6.59,6.43,6.54,79800.0],["2022-08-31",6.41,6.55,6.37,6.5,53000.0],["2022-09-01",6.49,6.8,6.41,6.8,20200.0],["2022-09-02",6.83,6.85,6.61,6.73,16700.0],["2022-09-06",6.73,6.906,6.469,6.55,16600.0],["2022-09-07",6.49,6.632,6.46,6.55,10200.0],["2022-09-08",6.46,6.92,6.385,6.6,18700.0],["2022-09-09",6.74,6.99,6.61,6.76,29100.0],["2022-09-12",6.9,6.99,6.77,6.88,24700.0],["2022-09-13",6.55,6.8,6.55,6.75,18100.0],["2022-09-14",6.7,6.772,6.38,6.5,26700.0],["2022-09-15",6.5,6.63,6.29,6.56,9000.0],["2022-09-16",6.35,6.35,6.1,6.25,11400.0],["2022-09-19",6.05,6.49,6.05,6.37,16000.0],["2022-09-20",6.232,6.34,6.095,6.11,13800.0],["2022-09-21",6.21,6.21,5.8,5.92,41500.0],["2022-09-22",5.81,5.92,5.6,5.62,22100.0],["2022-09-23",5.53,5.78,5.4,5.53,14400.0],["2022-09-26",5.41,5.41,5.11,5.11,13400.0],["2022-09-27",5.17,5.3,5.05,5.21,15200.0],["2022-09-28",5.21,5.4,5.21,5.33,20200.0],["2022-09-29",5.25,5.43,5.2,5.26,25100.0],["2022-09-30",5.505,5.8,5.4,5.62,13900.0],["2022-10-03",5.78,5.78,5.56,5.67,25200.0],["2022-10-04",5.71,6.145,5.71,5.89,16000.0],["2022-10-05",5.79,6.0,5.76,5.76,21400.0],["2022-10-06",6.0,6.54,6.0,6.45,61000.0],["2022-10-07",6.39,6.74,6.39,6.58,23100.0],["2022-10-10",6.52,7.01,6.52,6.8,25300.0],["2022-10-11",6.74,7.05,6.74,6.89,11900.0],["2022-10-12",6.69,6.85,6.44,6.75,25500.0],["2022-10-13",6.62,7.136,6.62,6.95,20200.0],["2022-10-14",6.69,6.96,6.67,6.83,25900.0],["2022-10-17",6.82,6.99,6.82,6.83,23900.0],["2022-10-18",6.86,6.93,6.55,6.7,48000.0],["2022-10-19",6.81,6.81,6.64,6.74,52000.0],["2022-10-20",6.71,7.05,6.71,6.92,41200.0],["2022-10-21",6.83,7.32,6.83,6.91,75400.0],["2022-10-24",7.04,7.33,6.978,7.15,46200.0],["2022-10-25",7.12,7.33,6.86,7.25,45000.0],["2022-10-26",7.33,7.98,7.14,7.7,44700.0],["2022-10-27",7.8,8.0,7.5,7.75,63100.0],["2022-10-28",7.723,7.82,7.5,7.55,139900.0],["2022-10-31",7.7,7.9,7.17,7.77,71200.0],["2022-11-01",7.75,7.78,7.33,7.58,76700.0],["2022-11-02",7.48,7.66,7.165,7.3,57000.0],["2022-11-03",7.14,7.485,6.845,7.27,33900.0],["2022-11-04",7.01,7.28,6.94,7.14,102900.0],["2022-11-07",7.15,7.34,6.95,7.2,119400.0],["2022-11-08",7.31,7.58,7.22,7.39,34800.0],["2022-11-09",7.55,7.7,7.17,7.36,17200.0],["2022-11-10",7.24,7.3,7.1,7.26,26700.0],["2022-11-11",7.45,7.65,7.31,7.55,35200.0],["2022-11-14",7.54,8.08,7.54,7.99,43700.0],["2022-11-15",7.92,7.92,7.38,7.8,62300.0],["2022-11-16",7.722,7.78,7.555,7.65,31000.0],["2022-11-17",7.63,8.2,7.55,7.94,32200.0],["2022-11-18",7.72,7.87,7.59,7.69,12400.0],["2022-11-21",7.67,7.84,7.45,7.84,25900.0],["2022-11-22",7.88,8.17,7.577,7.95,28100.0],["2022-11-23",7.93,8.17,7.7,8.0,18500.0],["2022-11-25",8.2,8.2,7.88,7.96,8400.0],["2022-11-28",7.89,8.13,7.75,7.94,18900.0],["2022-11-29",7.91,8.2,7.825,8.01,32900.0],["2022-11-30",8.09,8.2,7.89,8.15,28400.0],["2022-12-01",8.2,8.2,7.88,8.0,24200.0],["2022-12-02",8.12,8.85,8.09,8.75,26600.0],["2022-12-05",8.83,8.84,8.4,8.6,14900.0],["2022-12-06",8.76,8.79,8.355,8.4,40200.0],["2022-12-07",8.49,8.539,8.175,8.26,28800.0],["2022-12-08",8.4,8.45,8.0,8.21,23000.0],["2022-12-09",8.24,8.58,8.04,8.53,26500.0],["2022-12-12",8.53,8.53,8.07,8.18,22800.0],["2022-12-13",8.35,8.52,8.25,8.45,31800.0],["2022-12-14",8.5,8.69,8.315,8.54,43700.0],["2022-12-15",8.53,8.745,8.41,8.44,18500.0],["2022-12-16",8.41,8.763,8.4,8.65,29300.0],["2022-12-19",8.46,8.9,8.2,8.8,42500.0],["2022-12-20",8.91,9.9,8.89,9.71,220400.0],["2022-12-21",9.87,9.87,9.091,9.56,67400.0],["2022-12-22",9.5,9.59,9.15,9.37,18900.0],["2022-12-23",9.52,9.52,9.2,9.39,20500.0],["2022-12-27",9.5,9.5,9.03,9.41,26400.0],["2022-12-28",9.48,9.48,8.45,8.47,27600.0],["2022-12-29",8.61,9.04,8.53,8.89,26400.0],["2022-12-30",8.95,9.425,8.581,9.16,24800.0],["2023-01-03",9.37,9.46,8.7,8.87,34900.0],["2023-01-04",8.94,9.31,8.86,8.87,20100.0],["2023-01-05",8.88,9.386,8.73,9.03,17000.0],["2023-01-06",9.23,9.25,9.13,9.2,17900.0],["2023-01-09",9.22,9.365,8.894,9.26,18600.0],["2023-01-10",9.39,9.44,9.21,9.28,49200.0],["2023-01-11",9.205,9.37,9.2,9.29,38200.0],["2023-01-12",9.29,9.39,9.186,9.3,41400.0],["2023-01-13",9.17,9.98,8.95,9.69,55100.0],["2023-01-17",9.99,10.077,9.6,9.8,38000.0],["2023-01-18",9.72,9.9,9.38,9.67,25800.0],["2023-01-19",9.48,10.07,9.43,9.95,39100.0],["2023-01-20",10.12,10.15,9.9,10.05,65900.0],["2023-01-23",10.15,10.15,10.01,10.11,50600.0],["2023-01-24",10.06,10.15,9.92,10.01,25600.0],["2023-01-25",9.94,10.1,9.68,9.99,46500.0],["2023-01-26",10.08,10.39,9.95,10.3,72600.0],["2023-01-27",10.22,10.39,10.17,10.31,27800.0],["2023-01-30",10.31,10.345,10.01,10.13,27300.0],["2023-01-31",10.095,10.25,10.07,10.24,62600.0],["2023-02-01",10.31,10.31,9.963,10.2,59900.0],["2023-02-02",10.18,10.225,9.9,10.0,29500.0],["2023-02-03",10.0,10.14,9.99,10.03,18600.0],["2023-02-06",10.06,10.26,9.91,10.17,30200.0],["2023-02-07",10.2,10.34,10.1,10.23,65700.0],["2023-02-08",10.25,10.3,10.0,10.25,42900.0],["2023-02-09",10.25,10.3,10.1,10.2,26500.0],["2023-02-10",10.29,10.4,10.06,10.35,51500.0],["2023-02-13",10.293,10.35,10.2,10.27,66200.0],["2023-02-14",10.27,10.3,10.15,10.26,36700.0],["2023-02-15",10.3,10.3,10.17,10.23,27800.0],["2023-02-16",10.08,10.33,10.02,10.25,105300.0],["2023-02-17",10.2,10.3,10.0,10.22,67300.0],["2023-02-21",10.27,10.375,10.0,10.03,82600.0],["2023-02-22",10.1,10.24,9.98,10.01,70900.0],["2023-02-23",9.82,10.08,9.72,9.98,46900.0],["2023-02-24",10.01,10.08,9.856,10.0,59100.0],["2023-02-27",10.12,10.17,10.02,10.03,61700.0],["2023-02-28",10.03,10.44,10.03,10.39,83600.0],["2023-03-01",10.4,11.6,10.26,11.45,202100.0],["2023-03-02",11.57,11.57,11.041,11.2,113900.0],["2023-03-03",11.24,11.3,11.05,11.1,83700.0],["2023-03-06",11.1,11.18,10.835,11.02,59800.0],["2023-03-07",11.01,11.01,10.198,10.37,61700.0],["2023-03-08",10.36,10.483,10.0,10.29,85900.0],["2023-03-09",10.42,10.66,10.15,10.43,95700.0],["2023-03-10",10.52,10.52,10.05,10.24,74700.0],["2023-03-13",10.0,10.01,8.931,9.22,46500.0],["2023-03-14",9.17,9.38,8.96,9.14,83600.0],["2023-03-15",9.0,9.0,7.85,7.97,72500.0],["2023-03-16",8.08,8.233,7.95,8.15,65600.0],["2023-03-17",8.06,8.06,7.42,7.49,72800.0],["2023-03-20",7.52,7.9,7.04,7.21,173100.0],["2023-03-21",7.5,7.76,7.41,7.71,55100.0],["2023-03-22",7.68,8.1,7.68,7.68,31500.0],["2023-03-23",7.72,7.82,7.19,7.3,51700.0],["2023-03-24",7.15,7.52,7.15,7.48,61500.0],["2023-03-27",7.56,7.79,7.452,7.7,37200.0],["2023-03-28",7.58,7.62,7.31,7.4,75700.0],["2023-03-29",7.44,7.515,7.38,7.43,90700.0],["2023-03-30",7.45,7.45,7.295,7.36,55000.0],["2023-03-31",7.39,7.68,7.39,7.61,77100.0],["2023-04-03",7.64,8.22,7.639,8.07,68900.0],["2023-04-04",7.96,8.22,7.8,7.99,56300.0],["2023-04-05",7.89,7.89,7.68,7.79,31300.0],["2023-04-06",7.78,8.05,7.674,7.9,14400.0],["2023-04-10",7.79,8.43,7.75,8.38,70700.0],["2023-04-11",8.31,8.72,8.28,8.46,59100.0],["2023-04-12",8.46,8.95,8.43,8.56,58900.0],["2023-04-13",8.54,8.66,8.46,8.55,32900.0],["2023-04-14",8.57,8.75,8.405,8.74,35700.0],["2023-04-17",8.75,8.82,8.43,8.58,48700.0],["2023-04-18",8.53,8.6,8.24,8.35,32000.0],["2023-04-19",8.3,8.4,8.19,8.34,18000.0],["2023-04-20",8.24,8.335,8.17,8.27,18200.0],["2023-04-21",8.18,8.55,8.05,8.22,65300.0],["2023-04-24",8.18,8.475,8.18,8.34,47700.0],["2023-04-25",8.12,8.15,7.9,8.02,43200.0],["2023-04-26",8.01,8.185,7.865,8.01,35300.0],["2023-04-27",8.0,8.37,7.9,8.32,28900.0],["2023-04-28",8.05,8.58,8.05,8.34,42900.0],["2023-05-01",8.22,8.534,8.13,8.32,31600.0],["2023-05-02",8.21,8.26,7.9,7.95,48200.0],["2023-05-03",7.9,8.05,7.86,7.92,28400.0],["2023-05-04",8.0,8.31,7.75,8.31,20100.0],["2023-05-05",8.4,8.7,8.33,8.46,48300.0],["2023-05-08",8.5,8.805,8.485,8.54,33500.0],["2023-05-09",8.54,8.66,8.18,8.31,41600.0],["2023-05-10",8.36,8.36,8.13,8.31,4200.0],["2023-05-11",8.09,8.14,7.88,7.9,19300.0],["2023-05-12",7.82,7.89,7.65,7.8,33200.0],["2023-05-15",7.73,8.035,7.7,7.73,28400.0],["2023-05-16",7.8,7.86,7.54,7.6,24800.0],["2023-05-17",7.51,8.04,7.51,7.98,26900.0],["2023-05-18",7.82,7.93,7.55,7.79,50000.0],["2023-05-19",8.05,8.15,7.905,8.0,63300.0],["2023-05-22",8.0,8.0,7.83,7.9,30900.0],["2023-05-23",7.95,8.0,7.9,7.95,24700.0],["2023-05-24",7.94,8.0,7.81,7.9,70400.0],["2023-05-25",7.68,7.92,7.53,7.83,53300.0],["2023-05-26",7.98,8.0,7.72,7.93,41500.0],["2023-05-30",7.84,7.92,7.74,7.84,16400.0],["2023-05-31",7.853,8.325,7.76,8.03,34700.0],["2023-06-01",8.13,8.55,8.13,8.51,56200.0],["2023-06-02",8.58,9.63,8.58,9.24,62700.0],["2023-06-05",9.25,9.47,8.94,8.97,58100.0],["2023-06-06",8.87,9.55,8.87,9.38,34700.0],["2023-06-07",9.49,10.1,9.49,9.74,46100.0],["2023-06-08",9.93,10.11,9.47,9.6,58400.0],["2023-06-09",9.71,9.77,9.385,9.62,35700.0],["2023-06-12",9.62,9.8,9.4,9.45,47100.0],["2023-06-13",9.67,9.73,9.37,9.52,71400.0],["2023-06-14",9.58,10.05,9.5,9.69,66700.0],["2023-06-15",9.77,10.34,9.66,9.98,79000.0],["2023-06-16",10.04,10.49,9.95,10.42,130900.0],["2023-06-20",10.32,10.938,10.08,10.65,193400.0],["2023-06-21",10.73,11.055,10.43,10.89,254900.0],["2023-06-22",10.97,11.36,10.6,11.33,179400.0],["2023-06-23",11.09,11.53,10.57,11.21,3136900.0],["2023-06-26",11.3,11.58,11.08,11.34,237900.0],["2023-06-27",11.34,11.74,11.15,11.4,102900.0],["2023-06-28",11.44,11.71,11.07,11.42,86600.0],["2023-06-29",11.52,11.645,11.295,11.4,114500.0],["2023-06-30",11.49,11.56,11.385,11.43,64100.0],["2023-07-03",11.24,11.605,11.24,11.6,51000.0],["2023-07-05",11.57,11.67,11.374,11.63,37900.0],["2023-07-06",11.54,11.65,11.33,11.35,50600.0],["2023-07-07",11.35,11.79,11.35,11.63,178500.0],["2023-07-10",11.65,11.72,11.09,11.29,131200.0],["2023-07-11",11.37,11.76,11.315,11.7,153300.0],["2023-07-12",11.9,11.9,11.65,11.75,86700.0],["2023-07-13",11.82,12.08,11.58,11.95,117000.0],["2023-07-14",11.91,11.99,11.3,11.33,45500.0],["2023-07-17",11.35,11.835,11.34,11.52,65800.0],["2023-07-18",11.54,12.0,11.54,11.96,48400.0],["2023-07-19",11.96,12.0,11.74,11.77,35800.0],["2023-07-20",11.93,11.99,11.765,11.96,39300.0],["2023-07-21",12.0,12.065,11.71,11.72,47100.0],["2023-07-24",11.92,12.32,11.836,12.1,65000.0],["2023-07-25",12.06,12.33,12.007,12.27,98100.0],["2023-07-26",12.24,12.345,11.97,12.04,102100.0],["2023-07-27",12.16,12.16,11.325,11.41,39800.0],["2023-07-28",11.5,11.713,11.5,11.66,30500.0],["2023-07-31",11.44,11.585,11.39,11.49,41500.0],["2023-08-01",11.44,11.66,11.39,11.63,89200.0],["2023-08-02",11.59,11.85,11.2,11.23,38300.0],["2023-08-03",9.91,11.37,9.91,11.21,86900.0],["2023-08-04",11.48,12.145,11.43,12.02,74200.0],["2023-08-07",12.18,12.72,11.75,11.79,85200.0],["2023-08-08",11.63,12.0,11.5,11.91,40300.0],["2023-08-09",11.8,11.8,11.54,11.58,127200.0],["2023-08-10",11.58,11.87,11.38,11.81,107200.0],["2023-08-11",11.87,12.033,11.753,11.86,52600.0],["2023-08-14",11.705,11.98,11.55,11.62,51200.0],["2023-08-15",11.57,11.77,11.362,11.74,50000.0],["2023-08-16",11.875,11.875,11.46,11.47,28600.0],["2023-08-17",11.59,11.73,11.42,11.53,125900.0],["2023-08-18",11.44,11.58,11.37,11.38,34300.0],["2023-08-21",11.42,11.48,11.12,11.15,53900.0],["2023-08-22",11.14,11.44,11.13,11.37,26900.0],["2023-08-23",11.31,11.71,11.31,11.57,42600.0],["2023-08-24",11.45,11.61,11.38,11.39,23500.0],["2023-08-25",11.55,11.69,11.29,11.3,25500.0],["2023-08-28",11.3,11.39,11.06,11.09,26600.0],["2023-08-29",11.12,11.45,11.04,11.4,37000.0],["2023-08-30",11.43,11.58,11.3,11.31,26800.0],["2023-08-31",11.37,11.7,11.37,11.49,48200.0],["2023-09-01",11.61,12.7,11.61,12.6,267600.0],["2023-09-05",12.66,13.18,12.652,12.99,99700.0],["2023-09-06",13.0,13.15,12.805,13.0,60600.0],["2023-09-07",12.9,13.29,12.71,13.01,121600.0],["2023-09-08",13.17,13.59,13.055,13.5,111900.0],["2023-09-11",13.62,14.0,13.62,13.85,86700.0],["2023-09-12",14.0,14.14,13.81,13.95,142600.0],["2023-09-13",13.97,13.985,13.22,13.7,98800.0],["2023-09-14",13.95,14.083,13.61,13.78,46900.0],["2023-09-15",13.71,13.88,13.22,13.81,254700.0],["2023-09-18",13.87,13.87,13.37,13.45,68400.0],["2023-09-19",13.46,13.635,13.03,13.03,60100.0],["2023-09-20",13.06,13.29,12.75,12.75,42000.0],["2023-09-21",12.76,12.76,12.4,12.4,70500.0],["2023-09-22",12.54,12.55,12.18,12.2,40900.0],["2023-09-25",12.17,13.63,12.17,13.08,129600.0],["2023-09-26",12.99,13.3,12.92,13.0,83100.0],["2023-09-27",13.19,13.69,12.96,13.67,163300.0],["2023-09-28",13.68,14.0,13.52,13.96,105400.0],["2023-09-29",13.96,14.14,13.53,13.88,480100.0],["2023-10-02",13.93,13.93,13.28,13.42,117900.0],["2023-10-03",13.45,13.5,13.03,13.2,57500.0],["2023-10-04",13.05,13.43,12.81,12.94,81200.0],["2023-10-05",12.87,13.32,12.842,13.29,72100.0],["2023-10-06",13.31,13.785,13.22,13.69,36300.0],["2023-10-09",13.89,14.435,13.8,14.27,98800.0],["2023-10-10",14.15,14.4,14.03,14.15,86500.0],["2023-10-11",14.05,14.22,14.05,14.14,52400.0],["2023-10-12",14.09,14.09,13.69,13.72,44200.0],["2023-10-13",13.92,13.92,13.51,13.8,61400.0],["2023-10-16",14.02,14.13,13.91,14.04,47700.0],["2023-10-17",13.89,14.4,13.89,14.17,90400.0],["2023-10-18",14.14,14.48,13.85,14.42,110500.0],["2023-10-19",14.48,15.22,14.27,15.19,219800.0],["2023-10-20",15.2,15.24,14.34,14.46,146000.0],["2023-10-23",14.31,14.65,13.8,14.0,83800.0],["2023-10-24",13.95,14.26,13.6,13.64,86300.0],["2023-10-25",13.68,13.92,13.52,13.63,44200.0],["2023-10-26",13.5,14.14,13.4,13.98,102500.0],["2023-10-27",13.95,14.14,13.645,14.0,68100.0],["2023-10-30",14.15,14.37,14.05,14.25,74700.0],["2023-10-31",14.29,14.29,13.58,13.86,40900.0],["2023-11-01",13.79,14.27,13.65,13.81,54200.0],["2023-11-02",13.61,14.187,12.61,13.63,131800.0],["2023-11-03",13.83,14.62,13.15,13.23,141400.0],["2023-11-06",13.3,13.64,12.86,13.59,87000.0],["2023-11-07",13.43,13.43,12.46,12.52,76500.0],["2023-11-08",12.38,12.5,11.88,12.09,71100.0],["2023-11-09",12.19,12.37,12.02,12.12,36400.0],["2023-11-10",12.17,12.18,12.0,12.05,44600.0],["2023-11-13",12.07,12.16,11.86,12.01,33200.0],["2023-11-14",12.23,12.38,11.81,12.15,164600.0],["2023-11-15",12.22,12.46,12.04,12.05,38200.0],["2023-11-16",11.95,12.16,11.4,11.52,71000.0],["2023-11-17",11.63,11.79,11.49,11.57,148500.0],["2023-11-20",11.8,11.93,11.64,11.66,46200.0],["2023-11-21",11.49,11.555,11.365,11.42,53700.0],["2023-11-22",11.28,11.97,11.27,11.83,81000.0],["2023-11-24",11.84,12.14,11.84,11.98,19000.0],["2023-11-27",12.05,12.05,11.76,11.89,30800.0],["2023-11-28",12.01,12.04,11.77,11.8,26000.0],["2023-11-29",11.79,11.96,11.67,11.7,41000.0],["2023-11-30",11.79,11.91,11.46,11.55,46800.0],["2023-12-01",11.81,12.48,11.81,12.43,92000.0],["2023-12-04",12.43,12.66,12.21,12.39,70600.0],["2023-12-05",12.5,12.5,12.01,12.03,65700.0],["2023-12-06",12.0,12.01,11.41,11.42,131500.0],["2023-12-07",11.17,11.46,11.08,11.46,192000.0],["2023-12-08",11.45,11.81,11.43,11.75,64200.0],["2023-12-11",11.68,11.68,11.24,11.31,82200.0],["2023-12-12",11.25,11.25,10.65,10.69,113800.0],["2023-12-13",10.67,11.24,10.42,11.22,138900.0],["2023-12-14",11.53,12.08,11.486,11.96,77600.0],["2023-12-15",12.06,12.56,12.035,12.52,159000.0],["2023-12-18",12.52,12.84,12.4,12.43,134600.0],["2023-12-19",12.6,13.21,12.42,13.15,113200.0],["2023-12-20",13.41,13.41,12.65,12.71,139900.0],["2023-12-21",12.7,13.09,12.63,12.98,120700.0],["2023-12-22",12.87,13.18,12.6,12.71,135600.0],["2023-12-26",12.81,13.215,12.76,13.08,122900.0],["2023-12-27",13.06,13.15,12.91,12.99,82600.0],["2023-12-28",12.93,13.09,12.76,12.81,100600.0],["2023-12-29",12.83,12.83,12.56,12.59,526800.0],["2024-01-02",12.6,12.65,12.08,12.29,118900.0],["2024-01-03",12.3,12.635,12.27,12.42,80900.0],["2024-01-04",12.62,12.62,11.78,11.85,93900.0],["2024-01-05",11.79,12.06,11.61,11.69,88100.0],["2024-01-08",11.52,11.82,11.37,11.77,68700.0],["2024-01-09",11.73,11.73,11.16,11.19,51500.0],["2024-01-10",11.23,11.39,10.89,11.02,72100.0],["2024-01-11",11.01,11.05,10.74,10.97,62900.0],["2024-01-12",11.22,11.54,11.22,11.36,61100.0],["2024-01-16",11.26,11.3,10.88,10.89,52200.0],["2024-01-17",10.79,10.96,10.79,10.86,50200.0],["2024-01-18",10.88,10.91,10.6,10.79,64200.0],["2024-01-19",10.9,10.9,10.6,10.64,37200.0],["2024-01-22",10.6,10.92,10.6,10.91,45500.0],["2024-01-23",10.98,11.2,10.83,10.95,69300.0],["2024-01-24",11.09,11.12,10.866,10.95,51900.0],["2024-01-25",11.2,11.41,11.05,11.21,97900.0],["2024-01-26",11.27,11.45,11.09,11.39,59800.0],["2024-01-29",11.52,11.65,11.16,11.26,63500.0],["2024-01-30",11.21,11.21,10.783,11.06,107000.0],["2024-01-31",11.13,11.13,10.53,10.56,57700.0],["2024-02-01",10.61,10.825,10.42,10.5,77800.0],["2024-02-02",10.47,10.51,10.11,10.18,66400.0],["2024-02-05",10.14,10.14,9.83,10.0,181600.0],["2024-02-06",10.01,10.25,10.01,10.05,67100.0],["2024-02-07",10.15,10.2,10.0,10.19,68100.0],["2024-02-08",10.14,10.335,10.07,10.29,41500.0],["2024-02-09",10.33,10.46,10.27,10.36,55900.0],["2024-02-12",10.35,10.895,10.245,10.67,204200.0],["2024-02-13",10.49,10.78,10.2,10.27,124600.0],["2024-02-14",10.35,10.58,10.35,10.41,78500.0],["2024-02-15",10.48,10.78,10.446,10.58,149400.0],["2024-02-16",10.55,10.64,10.465,10.52,101600.0],["2024-02-20",10.4,10.486,10.25,10.32,70300.0],["2024-02-21",10.43,10.525,10.345,10.48,72400.0],["2024-02-22",10.35,10.69,10.35,10.54,90500.0],["2024-02-23",10.38,10.89,10.28,10.71,395100.0],["2024-02-26",10.59,11.24,10.59,11.05,304600.0],["2024-02-27",11.04,11.152,10.7,10.7,52700.0],["2024-02-28",10.65,10.72,10.43,10.45,61000.0],["2024-02-29",10.57,10.645,10.5,10.5,93500.0],["2024-03-01",11.13,12.89,11.06,12.11,365300.0],["2024-03-04",12.1,12.62,12.07,12.28,402200.0],["2024-03-05",12.34,12.44,11.99,12.01,92500.0],["2024-03-06",12.18,12.2,11.9,12.0,158200.0],["2024-03-07",12.04,12.31,12.04,12.11,142800.0],["2024-03-08",12.26,12.61,12.225,12.31,77300.0],["2024-03-11",12.31,12.31,11.79,12.19,214400.0],["2024-03-12",12.19,12.55,12.1,12.54,119200.0],["2024-03-13",12.74,13.06,12.51,12.83,212400.0],["2024-03-14",12.76,13.09,12.76,12.86,195000.0],["2024-03-15",12.77,13.92,12.77,13.64,482000.0],["2024-03-18",13.6,13.9,13.51,13.53,223000.0],["2024-03-19",13.62,14.09,13.57,13.91,252600.0],["2024-03-20",13.79,13.96,13.67,13.81,136700.0],["2024-03-21",13.54,13.98,13.54,13.79,154800.0],["2024-03-22",14.11,14.35,13.95,13.98,268500.0],["2024-03-25",14.01,14.33,14.01,14.02,204300.0],["2024-03-26",14.08,14.15,13.77,13.78,212000.0],["2024-03-27",13.76,14.04,13.71,13.95,183200.0],["2024-03-28",14.03,14.298,13.88,13.94,816400.0],["2024-04-01",14.03,14.14,13.82,13.89,187600.0],["2024-04-02",13.91,13.99,13.73,13.8,181100.0],["2024-04-03",13.79,14.7,13.79,14.41,325300.0],["2024-04-04",14.48,14.87,14.3,14.53,266400.0],["2024-04-05",14.61,14.62,14.28,14.47,159100.0],["2024-04-08",14.47,14.7,14.19,14.22,175600.0],["2024-04-09",14.36,14.4,13.67,13.75,146100.0],["2024-04-10",13.54,13.94,13.51,13.56,152100.0],["2024-04-11",13.61,13.67,13.3,13.33,104600.0],["2024-04-12",13.4,13.515,13.12,13.22,121700.0],["2024-04-15",13.35,13.44,12.79,12.81,140300.0],["2024-04-16",12.72,12.82,12.53,12.7,183300.0],["2024-04-17",12.8,12.98,12.16,12.17,232400.0],["2024-04-18",12.25,12.49,11.95,12.0,195700.0],["2024-04-19",11.94,12.61,11.88,12.45,524100.0],["2024-04-22",12.5,12.67,12.38,12.38,112500.0],["2024-04-23",12.27,12.89,12.23,12.76,397000.0],["2024-04-24",12.71,12.94,12.39,12.49,139300.0],["2024-04-25",12.38,12.58,12.27,12.49,168200.0],["2024-04-26",12.55,12.84,12.37,12.66,274400.0],["2024-04-29",12.72,13.11,12.56,12.72,168800.0],["2024-04-30",12.69,12.85,12.2,12.22,281900.0],["2024-05-01",12.32,12.59,12.1,12.19,179200.0],["2024-05-02",11.62,12.74,11.445,12.53,487500.0],["2024-05-03",12.68,13.07,12.395,12.49,398100.0],["2024-05-06",12.62,12.77,11.67,11.71,335500.0],["2024-05-07",11.82,12.5,11.76,12.27,254100.0],["2024-05-08",12.19,12.71,12.07,12.66,156900.0],["2024-05-09",12.69,13.37,12.69,13.36,230400.0],["2024-05-10",13.42,13.475,13.07,13.29,172300.0],["2024-05-13",13.43,13.43,12.65,12.89,275100.0],["2024-05-14",13.03,13.22,12.87,13.14,126600.0],["2024-05-15",13.22,13.37,12.965,13.27,126200.0],["2024-05-16",13.25,13.46,13.205,13.38,108300.0],["2024-05-17",13.48,13.6,13.25,13.27,86400.0],["2024-05-20",13.27,13.95,13.26,13.89,138700.0],["2024-05-21",13.88,14.23,13.73,13.94,150000.0],["2024-05-22",13.87,13.97,13.38,13.51,146100.0],["2024-05-23",13.57,13.75,13.5,13.58,116800.0],["2024-05-24",13.73,13.88,13.42,13.44,87900.0],["2024-05-28",13.5,13.91,13.5,13.87,69000.0],["2024-05-29",13.74,14.02,13.53,13.54,122400.0],["2024-05-30",13.54,13.69,13.19,13.23,79600.0],["2024-05-31",13.18,13.42,13.0,13.16,114400.0],["2024-06-03",13.32,13.32,12.35,12.38,162200.0],["2024-06-04",12.13,12.325,11.9,11.98,128700.0],["2024-06-05",12.1,12.35,12.0,12.3,187200.0],["2024-06-06",12.34,12.34,12.039,12.1,85800.0],["2024-06-07",12.03,12.56,11.82,11.83,120700.0],["2024-06-10",12.17,13.55,12.15,13.1,289700.0],["2024-06-11",13.0,13.05,12.67,12.68,189100.0],["2024-06-12",12.96,13.17,12.89,13.03,173900.0],["2024-06-13",13.04,13.09,12.6,12.87,212200.0],["2024-06-14",12.7,12.87,12.24,12.39,143300.0],["2024-06-17",12.48,12.77,12.255,12.74,102800.0],["2024-06-18",12.74,13.24,12.74,12.94,79600.0],["2024-06-20",12.95,13.04,12.8,12.87,51700.0],["2024-06-21",12.98,12.98,12.684,12.86,136700.0],["2024-06-24",12.85,13.4,12.85,13.15,121100.0],["2024-06-25",13.18,13.2,13.0,13.14,74100.0],["2024-06-26",13.05,13.41,12.99,13.4,127900.0],["2024-06-27",13.53,13.54,13.265,13.4,86500.0],["2024-06-28",13.55,13.633,13.34,13.49,279900.0],["2024-07-01",13.58,13.63,13.35,13.38,140200.0],["2024-07-02",13.43,14.21,13.43,14.11,211100.0],["2024-07-03",14.2,14.62,14.03,14.56,169000.0],["2024-07-05",14.43,14.45,13.9,14.14,109200.0],["2024-07-08",14.06,14.15,13.61,13.78,132900.0],["2024-07-09",13.81,13.81,13.5,13.6,96700.0],["2024-07-10",13.7,13.8,13.47,13.6,128600.0],["2024-07-11",13.82,14.27,13.62,14.15,152000.0],["2024-07-12",14.3,14.44,14.15,14.21,145300.0],["2024-07-15",14.27,14.8,14.12,14.56,212900.0],["2024-07-16",14.66,15.36,14.66,15.32,290000.0],["2024-07-17",15.12,15.34,14.23,14.39,283100.0],["2024-07-18",14.28,14.59,14.08,14.1,164400.0],["2024-07-19",14.3,14.4,13.79,13.81,115500.0],["2024-07-22",13.92,14.19,13.47,14.15,360800.0],["2024-07-23",14.17,14.37,14.0,14.15,158400.0],["2024-07-24",14.0,14.15,13.33,13.36,156000.0],["2024-07-25",13.36,14.07,13.35,13.83,177100.0],["2024-07-26",14.19,14.52,13.998,14.05,174600.0],["2024-07-29",14.29,14.42,13.7,13.71,159800.0],["2024-07-30",13.74,13.75,13.47,13.54,87600.0],["2024-07-31",13.89,14.17,13.68,13.86,158700.0],["2024-08-01",13.2,13.57,12.15,12.25,690300.0],["2024-08-02",12.01,12.105,11.16,11.25,417600.0],["2024-08-05",10.7,10.98,10.43,10.68,353100.0],["2024-08-06",10.73,10.928,10.31,10.66,280800.0],["2024-08-07",11.0,11.2,10.33,10.42,211200.0],["2024-08-08",10.68,10.99,10.55,10.86,150900.0],["2024-08-09",10.91,10.95,10.65,10.75,106600.0],["2024-08-12",10.85,11.18,10.81,11.14,126000.0],["2024-08-13",11.09,11.15,10.96,11.02,99900.0],["2024-08-14",11.1,11.12,10.86,10.93,104500.0],["2024-08-15",11.18,11.55,11.175,11.45,114100.0],["2024-08-16",11.45,11.64,11.325,11.41,67800.0],["2024-08-19",11.46,11.6,11.26,11.46,101200.0],["2024-08-20",11.51,11.636,10.94,10.94,137200.0],["2024-08-21",11.08,11.2,10.87,10.93,115900.0],["2024-08-22",11.18,11.27,10.77,10.82,118000.0],["2024-08-23",10.87,11.49,10.87,11.27,203500.0],["2024-08-26",11.59,11.658,11.26,11.35,179600.0],["2024-08-27",11.35,11.58,11.25,11.49,108600.0],["2024-08-28",11.39,11.535,11.24,11.39,127100.0],["2024-08-29",11.58,11.67,11.45,11.56,78500.0],["2024-08-30",11.43,11.561,11.29,11.45,78000.0],["2024-09-03",11.24,11.31,10.37,10.41,175200.0],["2024-09-04",10.43,10.505,10.24,10.28,131700.0],["2024-09-05",10.33,10.42,10.23,10.32,125200.0],["2024-09-06",10.32,10.43,9.82,9.91,147500.0],["2024-09-09",9.94,10.02,9.66,9.66,159600.0],["2024-09-10",9.83,9.83,9.14,9.14,255600.0],["2024-09-11",9.25,9.3,8.88,9.11,177300.0],["2024-09-12",9.19,9.809,9.15,9.56,143200.0],["2024-09-13",9.66,10.12,9.63,9.93,163000.0],["2024-09-16",10.07,10.25,9.71,10.0,130100.0],["2024-09-17",10.07,10.2,9.95,10.03,76100.0],["2024-09-18",9.97,10.59,9.87,10.09,193900.0],["2024-09-19",10.52,10.56,10.16,10.28,73200.0],["2024-09-20",10.14,10.24,9.96,10.04,293100.0],["2024-09-23",10.04,10.15,9.83,9.83,76500.0],["2024-09-24",9.88,9.99,9.63,9.74,218500.0],["2024-09-25",9.71,9.71,9.34,9.57,181700.0],["2024-09-26",9.47,9.6,9.27,9.49,210600.0],["2024-09-27",9.63,9.78,9.52,9.7,155200.0],["2024-09-30",9.63,9.94,9.54,9.65,477800.0],["2024-10-01",9.63,9.89,9.5,9.65,172800.0],["2024-10-02",9.78,9.985,9.78,9.89,148200.0],["2024-10-03",9.86,10.125,9.79,10.04,67700.0],["2024-10-04",10.23,10.3,9.97,10.14,82300.0],["2024-10-07",10.15,10.15,9.74,9.81,99500.0],["2024-10-08",9.7,9.78,9.405,9.46,156800.0],["2024-10-09",9.41,9.66,9.34,9.35,86600.0],["2024-10-10",9.31,9.43,9.17,9.29,71100.0],["2024-10-11",9.23,9.615,9.22,9.52,168700.0],["2024-10-14",9.46,9.46,8.91,8.92,227400.0],["2024-10-15",8.7,8.91,8.38,8.67,307800.0],["2024-10-16",8.81,9.03,8.7,9.02,153300.0],["2024-10-17",9.03,9.11,8.8,8.89,117400.0],["2024-10-18",8.89,8.981,8.53,8.71,185300.0],["2024-10-21",8.78,9.01,8.73,8.9,185400.0],["2024-10-22",8.95,9.04,8.67,8.77,151000.0],["2024-10-23",8.71,8.895,8.47,8.58,244900.0],["2024-10-24",8.68,8.695,8.3,8.48,130900.0],["2024-10-25",8.58,8.82,8.58,8.73,70000.0],["2024-10-28",8.6,8.74,8.51,8.57,106400.0],["2024-10-29",8.51,8.55,8.27,8.36,74300.0],["2024-10-30",8.45,8.61,8.4,8.43,123900.0],["2024-10-31",7.82,7.82,6.71,6.8,964000.0],["2024-11-01",6.79,6.89,6.02,6.17,1355200.0],["2024-11-04",6.27,6.96,6.27,6.67,491100.0],["2024-11-05",6.66,6.96,6.6,6.71,409500.0],["2024-11-06",6.9,7.3,6.8,7.19,418800.0],["2024-11-07",7.22,7.273,7.05,7.08,205500.0],["2024-11-08",7.06,7.19,6.64,6.86,225800.0],["2024-11-11",6.86,6.984,6.7,6.95,242900.0],["2024-11-12",6.95,7.07,6.59,6.81,274400.0],["2024-11-13",6.84,6.88,6.38,6.42,361200.0],["2024-11-14",6.49,6.58,6.33,6.44,200400.0],["2024-11-15",6.44,6.51,6.144,6.2,212400.0],["2024-11-18",6.24,6.445,6.22,6.27,154700.0],["2024-11-19",6.19,6.585,6.13,6.37,215100.0],["2024-11-20",6.37,6.56,6.33,6.47,113600.0],["2024-11-21",6.5,6.87,6.48,6.86,221100.0],["2024-11-22",6.95,7.19,6.89,7.15,201400.0],["2024-11-25",7.21,7.65,6.87,6.92,372800.0],["2024-11-26",6.91,7.02,6.67,6.82,287300.0],["2024-11-27",6.87,7.05,6.74,6.82,158100.0],["2024-11-29",6.98,7.07,6.8,6.87,62500.0],["2024-12-02",6.95,7.26,6.88,7.06,363400.0],["2024-12-03",7.15,7.18,6.75,6.84,185500.0],["2024-12-04",6.84,6.87,6.46,6.63,219300.0],["2024-12-05",6.7,6.86,6.45,6.47,136700.0],["2024-12-06",6.45,6.455,6.05,6.21,319400.0],["2024-12-09",6.28,7.07,6.28,6.85,553000.0],["2024-12-10",6.89,6.96,6.57,6.68,178400.0],["2024-12-11",6.78,7.06,6.48,6.81,280000.0],["2024-12-12",6.66,6.72,6.495,6.57,133300.0],["2024-12-13",6.53,6.559,6.34,6.36,135200.0],["2024-12-16",6.26,6.43,6.23,6.23,160100.0],["2024-12-17",6.19,6.58,6.133,6.52,275700.0],["2024-12-18",6.55,6.7,5.91,5.91,345300.0],["2024-12-19",6.0,6.18,5.94,5.98,228000.0],["2024-12-20",5.89,6.17,5.88,5.91,252500.0],["2024-12-23",5.8,6.15,5.8,6.02,134100.0],["2024-12-24",6.09,6.285,5.975,6.16,140100.0],["2024-12-26",6.11,6.29,6.07,6.25,143600.0],["2024-12-27",6.22,6.3,6.15,6.22,105400.0],["2024-12-30",6.13,6.45,6.1,6.35,161400.0],["2024-12-31",6.38,6.61,6.35,6.56,212300.0],["2025-01-02",6.67,7.12,6.63,6.75,200700.0],["2025-01-03",6.82,6.99,6.73,6.96,135200.0],["2025-01-06",7.03,7.23,6.59,6.63,194800.0],["2025-01-07",6.67,6.93,6.67,6.84,240800.0],["2025-01-08",6.78,6.85,6.64,6.7,199300.0],["2025-01-10",6.75,6.855,6.63,6.73,176600.0],["2025-01-13",6.75,6.94,6.715,6.86,155400.0],["2025-01-14",6.98,7.16,6.78,6.87,106600.0],["2025-01-15",7.05,7.36,6.91,7.31,212100.0],["2025-01-16",7.3,7.37,6.9,6.97,104300.0],["2025-01-17",7.08,7.19,6.95,7.03,112700.0],["2025-01-21",7.15,7.28,6.89,6.89,81200.0],["2025-01-22",6.82,6.94,6.57,6.67,123900.0],["2025-01-23",6.66,6.88,6.65,6.79,82100.0],["2025-01-24",6.8,6.91,6.68,6.76,130200.0],["2025-01-27",6.73,7.01,6.63,6.73,173500.0],["2025-01-28",6.8,7.001,6.695,6.97,213700.0],["2025-01-29",6.9,7.04,6.805,6.92,239000.0],["2025-01-30",6.95,7.19,6.91,7.06,105700.0],["2025-01-31",7.05,7.2,6.76,6.78,243600.0],["2025-02-03",6.69,6.92,6.675,6.79,118000.0],["2025-02-04",6.74,7.01,6.74,7.01,95700.0],["2025-02-05",7.03,7.06,6.8,6.82,111200.0],["2025-02-06",6.84,6.98,6.67,6.73,84400.0],["2025-02-07",6.72,6.8,6.7,6.72,56300.0],["2025-02-10",6.79,6.9,6.68,6.7,127400.0],["2025-02-11",6.68,6.86,6.68,6.77,63700.0],["2025-02-12",6.68,6.84,6.669,6.75,95500.0],["2025-02-13",6.83,6.83,6.635,6.7,119900.0],["2025-02-14",6.77,6.824,6.6,6.71,86900.0],["2025-02-18",6.75,6.88,6.68,6.76,83000.0],["2025-02-19",6.78,6.87,6.71,6.81,73900.0],["2025-02-20",6.83,6.83,6.665,6.71,79400.0],["2025-02-21",6.73,6.75,6.39,6.4,227200.0],["2025-02-24",6.45,6.45,5.86,6.03,263500.0],["2025-02-25",6.05,6.16,5.807,5.89,170300.0],["2025-02-26",5.9,5.942,5.62,5.71,211800.0],["2025-02-27",6.1,6.39,5.878,5.96,223000.0],["2025-02-28",5.87,5.87,5.55,5.79,129900.0],["2025-03-03",5.88,5.88,5.15,5.2,243700.0],["2025-03-04",5.06,5.32,4.8,5.26,231000.0],["2025-03-05",5.18,5.34,5.0,5.18,257400.0],["2025-03-06",5.07,5.265,5.02,5.19,146000.0],["2025-03-07",5.24,5.4,5.19,5.31,127200.0],["2025-03-10",5.29,5.355,5.04,5.12,145200.0],["2025-03-11",5.2,5.205,4.965,5.08,157300.0],["2025-03-12",5.09,5.195,5.01,5.11,91700.0],["2025-03-13",5.15,5.15,4.75,4.86,203900.0],["2025-03-14",4.98,5.19,4.9,5.14,58800.0],["2025-03-17",5.17,5.24,5.08,5.14,60300.0],["2025-03-18",5.17,5.27,5.1,5.25,112600.0],["2025-03-19",5.26,5.48,5.26,5.44,39700.0],["2025-03-20",5.4,5.56,5.32,5.42,43800.0],["2025-03-21",5.3,5.37,5.22,5.29,126600.0],["2025-03-24",5.34,5.64,5.28,5.45,50400.0],["2025-03-25",5.45,5.65,5.25,5.26,60900.0],["2025-03-26",5.21,5.35,5.18,5.28,71800.0],["2025-03-27",5.32,5.37,5.18,5.27,44500.0],["2025-03-28",5.28,5.3,5.01,5.17,90200.0],["2025-03-31",5.08,5.17,4.8,5.06,189400.0],["2025-04-01",5.04,5.18,4.885,5.0,74200.0],["2025-04-02",4.9,5.09,4.876,5.04,66000.0],["2025-04-03",4.74,4.79,4.585,4.62,195500.0],["2025-04-04",4.5,4.53,3.63,3.94,395000.0],["2025-04-07",3.96,4.83,3.96,4.55,242400.0],["2025-04-08",4.8,4.8,4.23,4.3,206000.0],["2025-04-09",4.2,4.95,4.15,4.92,254400.0],["2025-04-10",4.75,4.82,4.21,4.41,138400.0],["2025-04-11",4.36,4.55,4.08,4.5,117300.0],["2025-04-14",4.56,4.585,4.1,4.1,104600.0],["2025-04-15",4.04,4.185,4.02,4.15,93100.0],["2025-04-16",4.15,4.51,4.08,4.29,170200.0],["2025-04-17",4.29,4.94,4.29,4.61,148100.0],["2025-04-21",4.5,4.66,4.37,4.45,96700.0],["2025-04-22",4.49,4.49,4.27,4.42,106000.0],["2025-04-23",4.57,4.61,4.42,4.53,110600.0],["2025-04-24",4.6,5.06,4.485,5.02,198800.0],["2025-04-25",5.03,5.18,4.86,4.9,133400.0],["2025-04-28",4.85,5.305,4.85,5.22,120300.0],["2025-04-29",5.1,5.26,5.03,5.08,87800.0],["2025-04-30",5.03,5.03,4.64,4.88,156500.0],["2025-05-01",4.77,5.4,4.58,4.61,169100.0],["2025-05-02",4.65,4.99,4.565,4.94,75100.0],["2025-05-05",4.85,4.95,4.63,4.63,137700.0],["2025-05-06",4.62,4.99,4.53,4.54,198700.0],["2025-05-07",4.55,4.55,4.32,4.42,90500.0],["2025-05-08",4.48,4.805,4.48,4.76,83300.0],["2025-05-09",4.85,5.02,4.785,4.97,91200.0],["2025-05-12",5.27,5.27,4.9,4.93,109200.0],["2025-05-13",4.94,5.17,4.94,5.09,112700.0],["2025-05-14",5.07,5.15,4.925,5.01,117900.0],["2025-05-15",4.94,5.215,4.91,5.21,88100.0],["2025-05-16",5.21,5.21,4.98,5.05,118700.0],["2025-05-19",4.97,5.155,4.97,5.05,113500.0],["2025-05-20",5.01,5.09,4.97,5.08,71100.0],["2025-05-21",5.1,5.453,5.1,5.26,159700.0],["2025-05-22",5.17,5.244,5.02,5.06,55100.0],["2025-05-23",4.97,5.16,4.91,4.93,57100.0],["2025-05-27",4.98,5.19,4.84,5.13,70800.0],["2025-05-28",5.17,5.265,5.04,5.21,49300.0],["2025-05-29",5.23,5.54,5.23,5.45,80300.0],["2025-05-30",5.41,5.42,5.3,5.34,82500.0],["2025-06-02",5.48,5.48,5.33,5.39,117300.0],["2025-06-03",5.36,5.75,5.31,5.73,93400.0],["2025-06-04",5.73,5.86,5.34,5.36,102200.0],["2025-06-05",5.41,5.48,5.22,5.27,55400.0],["2025-06-06",5.37,5.562,5.36,5.48,65100.0],["2025-06-09",5.52,5.7,5.52,5.61,81500.0],["2025-06-10",5.7,5.97,5.645,5.87,89100.0],["2025-06-11",5.89,6.16,5.78,6.16,124600.0],["2025-06-12",6.1,6.28,6.065,6.11,94700.0],["2025-06-13",6.17,6.29,5.965,6.02,148300.0],["2025-06-16",5.98,6.18,5.82,6.17,91500.0],["2025-06-17",6.21,6.265,5.95,6.0,95900.0],["2025-06-18",5.97,6.07,5.73,5.84,91500.0],["2025-06-20",5.86,5.86,5.48,5.51,152900.0],["2025-06-23",5.58,5.58,5.37,5.38,149800.0],["2025-06-24",5.34,5.4,5.11,5.18,129400.0],["2025-06-25",5.17,5.3,5.0,5.2,98400.0],["2025-06-26",5.22,5.36,5.195,5.34,104600.0],["2025-06-27",5.35,5.355,5.17,5.3,458800.0],["2025-06-30",5.32,5.42,5.0,5.1,141900.0],["2025-07-01",5.08,5.26,4.94,5.12,116700.0],["2025-07-02",5.19,5.51,5.11,5.44,134400.0],["2025-07-03",5.5,5.63,5.388,5.63,32600.0],["2025-07-07",5.56,5.575,5.375,5.46,70000.0],["2025-07-08",5.46,5.79,5.43,5.48,219100.0],["2025-07-09",5.47,5.62,5.39,5.56,126600.0],["2025-07-10",5.56,5.89,5.56,5.87,59100.0],["2025-07-11",5.86,5.9,5.7,5.89,52500.0],["2025-07-14",5.86,5.86,5.45,5.45,62800.0],["2025-07-15",5.42,5.6,5.35,5.36,92400.0],["2025-07-16",5.35,5.49,5.28,5.45,76200.0],["2025-07-17",5.49,5.59,5.405,5.48,40300.0],["2025-07-18",5.52,5.52,5.22,5.22,149400.0],["2025-07-21",5.29,5.39,5.195,5.21,77500.0],["2025-07-22",5.17,5.41,5.17,5.26,108500.0],["2025-07-23",5.32,5.76,5.32,5.65,109900.0],["2025-07-24",5.65,5.78,5.53,5.74,87800.0],["2025-07-25",5.79,5.79,5.53,5.6,39900.0],["2025-07-28",5.66,5.67,5.42,5.5,95500.0],["2025-07-29",5.48,5.51,5.28,5.35,69400.0],["2025-07-30",5.44,5.45,5.025,5.1,83800.0],["2025-07-31",5.1,5.21,4.85,5.0,137800.0],["2025-08-01",4.92,4.92,4.695,4.81,173500.0],["2025-08-04",4.8,4.88,4.73,4.81,78300.0],["2025-08-05",4.87,5.7,4.87,5.5,151900.0],["2025-08-06",5.59,5.72,5.49,5.67,99000.0],["2025-08-07",6.5,6.84,6.355,6.72,322000.0],["2025-08-08",6.71,6.77,6.34,6.42,139000.0],["2025-08-11",6.47,6.7,6.06,6.09,106300.0],["2025-08-12",6.08,6.79,6.08,6.18,219400.0],["2025-08-13",6.25,6.405,6.16,6.34,77100.0],["2025-08-14",6.24,6.4,6.105,6.23,69400.0],["2025-08-15",6.26,6.29,6.07,6.16,62000.0],["2025-08-18",6.18,6.34,6.135,6.17,45900.0],["2025-08-19",6.2,6.315,6.08,6.08,67400.0],["2025-08-20",6.11,6.135,6.0,6.07,42900.0],["2025-08-21",6.07,6.25,6.07,6.19,45200.0],["2025-08-22",6.2,6.6,6.2,6.52,85000.0],["2025-08-25",6.52,6.52,6.26,6.27,39500.0],["2025-08-26",6.29,6.4,6.23,6.24,43600.0],["2025-08-27",6.2,6.54,6.2,6.46,51700.0],["2025-08-28",6.56,6.56,6.34,6.39,33600.0],["2025-08-29",6.33,6.47,6.24,6.41,69600.0],["2025-09-02",6.33,6.99,6.23,6.71,139700.0],["2025-09-03",6.59,6.71,6.4,6.4,84900.0],["2025-09-04",6.47,6.53,6.42,6.48,38900.0],["2025-09-05",6.42,6.565,6.225,6.45,61800.0],["2025-09-08",6.44,6.535,6.265,6.51,65600.0],["2025-09-09",6.38,6.675,6.19,6.19,68900.0],["2025-09-10",6.23,6.443,6.22,6.35,46200.0],["2025-09-11",6.31,6.45,6.25,6.43,43700.0],["2025-09-12",6.45,6.67,6.315,6.66,74200.0],["2025-09-15",6.66,6.7,6.41,6.46,51100.0],["2025-09-16",6.55,7.18,6.55,7.08,222900.0],["2025-09-17",7.01,7.424,7.01,7.09,142800.0],["2025-09-18",7.09,7.33,6.999,7.23,62400.0],["2025-09-19",7.23,7.23,6.75,6.83,441700.0],["2025-09-22",6.71,6.9,6.7,6.81,52800.0],["2025-09-23",6.8,7.17,6.8,6.91,57900.0],["2025-09-24",6.96,7.17,6.8,6.8,29700.0],["2025-09-25",6.77,7.01,6.61,6.94,57500.0],["2025-09-26",6.985,7.005,6.87,6.91,31600.0],["2025-09-29",6.9,6.9,6.45,6.51,40900.0],["2025-09-30",6.4,6.605,6.31,6.49,53100.0],["2025-10-01",6.47,6.63,6.41,6.43,77400.0],["2025-10-02",6.41,6.41,6.11,6.15,55600.0],["2025-10-03",6.14,6.39,6.13,6.22,81900.0],["2025-10-06",6.27,6.43,6.15,6.19,64500.0],["2025-10-07",6.19,6.3,6.135,6.21,65900.0],["2025-10-08",6.28,6.37,6.07,6.07,48400.0],["2025-10-09",6.09,6.18,5.96,6.11,59500.0],["2025-10-10",5.99,6.056,5.61,5.61,128000.0],["2025-10-13",5.71,5.91,5.67,5.88,90000.0],["2025-10-14",5.66,5.84,5.64,5.75,66000.0],["2025-10-15",5.81,5.945,5.81,5.88,48400.0],["2025-10-16",5.91,5.99,5.745,5.77,48600.0],["2025-10-17",5.76,5.76,5.55,5.64,39600.0],["2025-10-20",5.63,5.75,5.62,5.74,38000.0],["2025-10-21",5.75,5.81,5.58,5.65,38100.0],["2025-10-22",5.68,6.175,5.56,6.07,145700.0],["2025-10-23",6.19,6.48,6.07,6.39,52700.0],["2025-10-24",6.44,6.455,6.235,6.3,33200.0],["2025-10-27",6.35,6.39,5.87,5.99,60900.0],["2025-10-28",5.87,6.02,5.8,5.98,47800.0],["2025-10-29",5.83,6.12,5.83,6.06,54000.0],["2025-10-30",6.38,6.5,6.25,6.34,107400.0],["2025-10-31",6.26,6.36,6.12,6.36,124700.0],["2025-11-03",6.39,7.28,6.39,7.03,208500.0],["2025-11-04",7.0,7.19,6.7,6.91,104300.0],["2025-11-05",6.99,7.08,6.85,6.92,94700.0],["2025-11-06",6.97,6.97,6.59,6.65,68800.0],["2025-11-07",6.58,6.88,6.4,6.8,76600.0],["2025-11-10",6.93,7.22,6.68,7.14,97600.0],["2025-11-11",7.26,7.88,7.25,7.54,154300.0],["2025-11-12",7.63,7.77,7.15,7.41,92200.0],["2025-11-13",7.41,7.83,7.41,7.57,97400.0],["2025-11-14",7.73,7.762,7.3,7.45,101200.0],["2025-11-17",7.47,7.85,7.07,7.65,144300.0],["2025-11-18",7.64,7.73,7.413,7.52,83500.0],["2025-11-19",7.41,7.55,7.25,7.36,77100.0],["2025-11-20",7.52,7.52,6.81,6.83,169700.0],["2025-11-21",6.83,7.045,6.71,6.88,178500.0],["2025-11-24",6.77,7.27,6.7,7.1,146100.0],["2025-11-25",7.19,7.233,6.97,6.97,65300.0],["2025-11-26",6.91,7.08,6.91,6.93,78000.0],["2025-11-28",6.94,7.215,6.94,7.12,30000.0],["2025-12-01",7.07,7.19,7.038,7.05,146100.0],["2025-12-02",6.92,7.05,6.6,6.65,132800.0],["2025-12-03",6.67,7.24,6.661,7.23,93400.0],["2025-12-04",7.2,7.27,7.03,7.15,68500.0],["2025-12-05",7.2,7.35,6.98,6.99,55900.0],["2025-12-08",7.02,7.215,6.911,7.08,53300.0],["2025-12-09",7.09,7.25,7.085,7.12,58800.0],["2025-12-10",7.09,7.47,6.99,7.41,151000.0],["2025-12-11",7.38,7.39,7.065,7.14,69300.0],["2025-12-12",7.2,7.26,7.025,7.05,54400.0],["2025-12-15",7.06,7.25,6.955,7.23,78400.0],["2025-12-16",7.19,7.19,6.84,6.93,78700.0],["2025-12-17",6.94,7.02,6.86,6.96,98100.0],["2025-12-18",6.95,6.95,6.52,6.66,81900.0],["2025-12-19",6.66,6.918,6.5,6.5,235900.0],["2025-12-22",6.48,6.625,6.111,6.31,331000.0],["2025-12-23",6.22,6.35,6.05,6.27,168200.0],["2025-12-24",6.32,6.39,6.12,6.33,63200.0],["2025-12-26",6.27,6.335,6.14,6.21,54900.0],["2025-12-29",6.21,6.21,5.97,6.01,138400.0],["2025-12-30",5.99,6.19,5.75,5.94,108600.0],["2025-12-31",5.87,6.1,5.8,6.02,253400.0],["2026-01-02",6.0,6.03,5.84,5.98,89200.0],["2026-01-05",6.22,6.22,6.0,6.05,92300.0],["2026-01-06",6.05,6.17,5.88,6.1,50300.0],["2026-01-07",6.13,6.13,5.94,6.02,76700.0],["2026-01-08",5.99,6.42,5.97,6.34,223300.0],["2026-01-09",6.41,6.41,6.12,6.13,93600.0],["2026-01-12",6.14,6.295,6.12,6.19,73300.0],["2026-01-13",6.2,6.39,6.2,6.23,32400.0],["2026-01-14",6.3,6.403,6.235,6.38,110400.0],["2026-01-15",6.33,6.38,6.18,6.29,84800.0],["2026-01-16",6.26,6.33,6.04,6.05,68400.0],["2026-01-20",6.04,6.04,5.86,5.91,82000.0],["2026-01-21",6.03,6.4,6.03,6.32,252600.0],["2026-01-22",6.29,6.345,6.17,6.24,66600.0],["2026-01-23",6.3,6.96,6.3,6.9,395600.0],["2026-01-26",6.96,6.99,6.46,6.46,127900.0],["2026-01-27",6.47,6.93,6.47,6.77,225300.0],["2026-01-28",6.73,6.73,6.335,6.44,78000.0],["2026-01-29",6.61,6.74,6.37,6.72,132800.0],["2026-01-30",6.59,6.89,6.52,6.68,153900.0],["2026-02-02",6.45,7.05,6.413,6.87,181100.0],["2026-02-03",6.87,7.11,6.806,7.09,139000.0],["2026-02-04",7.05,7.31,6.99,7.0,68000.0],["2026-02-05",6.95,6.95,6.7,6.75,67400.0],["2026-02-06",6.78,7.26,6.76,7.16,130100.0],["2026-02-09",7.16,7.3,7.04,7.19,103700.0],["2026-02-10",7.18,7.54,7.015,7.26,126000.0],["2026-02-11",7.43,7.48,7.27,7.45,87100.0],["2026-02-12",7.46,7.46,6.85,7.05,73900.0],["2026-02-13",7.09,7.34,7.01,7.22,79700.0],["2026-02-17",7.31,7.34,7.003,7.18,44000.0],["2026-02-18",7.25,7.48,7.25,7.35,56900.0],["2026-02-19",7.33,7.68,7.33,7.61,113600.0],["2026-02-20",7.57,7.89,7.48,7.79,124000.0],["2026-02-23",7.62,8.17,7.62,7.77,238600.0],["2026-02-24",7.79,8.06,7.6,7.96,230100.0],["2026-02-25",8.07,8.17,7.743,8.12,79900.0],["2026-02-26",7.99,8.065,7.32,7.47,187800.0],["2026-02-27",7.51,7.72,7.35,7.66,293800.0],["2026-03-02",7.87,7.945,7.18,7.52,372000.0],["2026-03-03",7.43,7.74,7.22,7.6,289300.0],["2026-03-04",7.6,7.76,7.44,7.63,168300.0],["2026-03-05",7.65,7.72,7.35,7.67,541100.0],["2026-03-06",7.63,7.81,7.26,7.31,169500.0],["2026-03-09",7.27,7.559,7.26,7.33,89000.0],["2026-03-10",7.29,7.64,7.2,7.6,147200.0],["2026-03-11",7.56,7.84,7.535,7.77,86100.0],["2026-03-12",7.76,7.85,7.38,7.38,150900.0],["2026-03-13",7.29,7.41,6.82,7.01,120100.0],["2026-03-16",7.27,7.27,6.96,7.1,100500.0],["2026-03-17",7.13,7.55,7.13,7.45,124800.0],["2026-03-18",7.35,7.53,7.245,7.26,95400.0],["2026-03-19",7.2,7.42,6.88,7.27,107400.0],["2026-03-20",7.34,7.34,7.0,7.28,158100.0],["2026-03-23",7.28,7.62,7.165,7.45,72000.0],["2026-03-24",7.5,7.878,7.3,7.38,68300.0],["2026-03-25",7.48,7.52,7.09,7.4,88300.0],["2026-03-26",7.4,7.75,7.4,7.6,107500.0],["2026-03-27",7.56,7.76,7.485,7.53,77700.0],["2026-03-30",7.63,7.63,7.34,7.47,88000.0],["2026-03-31",7.56,7.625,7.07,7.16,151300.0],["2026-04-01",7.15,7.305,7.0,7.19,68300.0],["2026-04-02",7.21,7.598,7.15,7.27,57200.0],["2026-04-06",7.28,7.605,7.28,7.46,71400.0],["2026-04-07",7.54,7.72,7.41,7.58,146400.0],["2026-04-08",7.49,7.98,7.49,7.84,188800.0],["2026-04-09",7.81,8.0,7.72,7.79,71600.0],["2026-04-10",7.71,7.765,7.6,7.71,37000.0],["2026-04-13",7.71,8.01,7.71,7.83,75300.0],["2026-04-14",7.74,7.745,7.47,7.5,56900.0],["2026-04-15",7.46,7.652,7.45,7.52,55200.0],["2026-04-16",7.43,7.59,7.42,7.52,50300.0],["2026-04-17",7.43,7.545,7.36,7.49,53700.0],["2026-04-20",7.45,7.53,7.25,7.26,64500.0],["2026-04-21",7.33,7.4,7.115,7.19,61000.0],["2026-04-22",7.29,7.35,6.915,7.12,92200.0],["2026-04-23",7.13,7.15,6.89,6.96,47400.0],["2026-04-24",6.88,6.955,6.85,6.91,53200.0],["2026-04-27",7.17,7.34,7.0,7.25,58800.0],["2026-04-28",7.37,7.6,7.37,7.57,44000.0],["2026-04-29",7.55,7.6,7.26,7.46,76200.0],["2026-04-30",7.0,7.785,6.98,7.6,98300.0],["2026-05-01",7.5,7.76,7.27,7.65,67600.0],["2026-05-04",7.71,7.8,7.46,7.56,70600.0],["2026-05-05",7.55,7.78,7.525,7.7,96300.0],["2026-05-06",7.66,7.8,7.59,7.6,112200.0],["2026-05-07",7.695,7.695,7.405,7.55,62400.0],["2026-05-08",7.48,7.623,7.44,7.44,50200.0],["2026-05-11",7.54,7.54,7.38,7.44,34500.0],["2026-05-12",7.44,7.455,7.235,7.37,96600.0],["2026-05-13",7.28,7.35,7.1,7.27,75500.0],["2026-05-14",7.28,7.28,7.0,7.13,138600.0],["2026-05-15",7.28,7.28,6.99,7.17,70000.0],["2026-05-18",7.16,7.56,7.16,7.51,69200.0],["2026-05-19",7.54,7.54,7.29,7.34,29900.0],["2026-05-20",7.27,7.54,7.27,7.35,58900.0],["2026-05-21",7.43,7.445,7.11,7.33,47300.0],["2026-05-22",7.3,7.302,7.16,7.21,45400.0],["2026-05-26",7.25,7.35,7.01,7.18,67300.0],["2026-05-27",7.13,7.16,7.01,7.05,70100.0],["2026-05-28",7.0,7.78,7.0,7.73,243400.0],["2026-05-29",7.7,7.99,7.53,7.55,151500.0],["2026-06-01",7.59,7.75,7.31,7.7,79200.0],["2026-06-02",7.59,7.98,7.51,7.56,45200.0],["2026-06-03",7.58,7.69,7.15,7.18,71400.0],["2026-06-04",7.42,7.64,7.0,7.51,69800.0],["2026-06-05",7.5,7.625,7.32,7.35,78800.0],["2026-06-08",7.3,7.525,7.3,7.36,37800.0],["2026-06-09",7.41,7.74,7.22,7.45,60200.0],["2026-06-10",7.56,7.63,7.33,7.35,160100.0],["2026-06-11",7.49,7.63,7.31,7.33,64200.0],["2026-06-12",7.39,7.67,7.3,7.42,37800.0],["2026-06-15",7.49,7.5,7.19,7.21,80600.0],["2026-06-16",7.34,7.34,7.06,7.11,107600.0],["2026-06-17",7.13,7.28,6.87,6.97,149900.0],["2026-06-18",6.96,7.0,6.65,6.68,171000.0],["2026-06-22",6.63,7.98,6.302,7.93,438900.0],["2026-06-23",7.88,8.17,7.55,7.86,258100.0],["2026-06-24",7.7,7.87,7.03,7.23,269000.0],["2026-06-25",7.19,7.76,7.09,7.55,209000.0],["2026-06-26",7.49,7.74,7.46,7.55,472800.0],["2026-06-29",7.54,8.17,7.54,8.02,229300.0],["2026-06-30",8.0,8.18,7.64,7.65,160000.0],["2026-07-01",7.65,8.13,7.5,7.69,171700.0],["2026-07-02",7.7,7.945,7.274,7.59,119900.0],["2026-07-06",7.59,7.87,7.31,7.37,130200.0],["2026-07-07",7.45,7.66,7.256,7.55,136100.0],["2026-07-08",7.61,7.89,7.45,7.86,103600.0],["2026-07-09",7.81,7.831,7.61,7.76,55100.0],["2026-07-10",7.9,7.905,7.61,7.8,62300.0],["2026-07-13",7.8,8.05,7.718,7.86,97500.0],["2026-07-14",7.88,8.47,7.88,8.3,109000.0],["2026-07-15",8.33,8.51,8.0,8.38,184100.0],["2026-07-16",8.49,8.49,7.83,7.84,75900.0],["2026-07-17",7.64,7.923,7.591,7.91,108000.0],["2026-07-20",7.98,8.105,7.66,7.73,153300.0],["2026-07-21",7.73,7.8,7.63,7.72,87500.0],["2026-07-22",7.74,7.85,7.67,7.8,56500.0],["2026-07-23",7.89,7.94,7.63,7.68,46600.0],["2026-07-24",7.71,8.03,7.63,8.0,139300.0],["2026-07-27",7.95,8.18,7.93,8.09,53000.0],["2026-07-28",8.2,8.2,7.95,7.97,71000.0],["2026-07-29",8.17,8.17,7.64,7.72,205500.0],["2026-07-30",9.13,9.61,8.34,9.54,680000.0],["2026-07-31",9.55,9.59,9.0,9.43,96246.0]]}