{"t":"TH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-12",9.85,9.85,9.85,9.85,500.0],["2018-03-13",9.85,9.85,9.85,9.85,0.0],["2018-03-14",9.85,9.85,9.85,9.85,0.0],["2018-03-15",9.85,9.85,9.85,9.85,0.0],["2018-03-16",9.85,9.85,9.85,9.85,0.0],["2018-03-19",9.85,9.85,9.85,9.85,0.0],["2018-03-20",9.85,9.85,9.85,9.85,0.0],["2018-03-21",9.85,9.85,9.85,9.85,0.0],["2018-03-22",9.85,9.85,9.85,9.85,0.0],["2018-03-23",9.85,9.85,9.85,9.85,0.0],["2018-03-26",9.85,9.85,9.85,9.85,0.0],["2018-03-27",9.85,9.85,9.85,9.85,0.0],["2018-03-28",9.85,9.85,9.85,9.85,0.0],["2018-03-29",9.85,9.85,9.85,9.85,0.0],["2018-04-02",9.85,9.85,9.85,9.85,0.0],["2018-04-03",9.85,9.85,9.85,9.85,0.0],["2018-04-04",9.85,9.85,9.85,9.85,0.0],["2018-04-05",9.85,9.85,9.85,9.85,0.0],["2018-04-06",9.85,9.85,9.85,9.85,0.0],["2018-04-09",9.85,9.85,9.85,9.85,0.0],["2018-04-10",9.85,9.85,9.85,9.85,0.0],["2018-04-11",9.85,9.85,9.85,9.85,0.0],["2018-04-12",9.85,9.85,9.85,9.85,0.0],["2018-04-13",9.85,9.85,9.85,9.85,0.0],["2018-04-16",9.8,9.85,9.8,9.85,503200.0],["2018-04-17",9.85,9.85,9.85,9.85,0.0],["2018-04-18",9.6,9.6,9.6,9.6,100.0],["2018-04-19",9.6,9.6,9.6,9.6,0.0],["2018-04-20",9.6,9.6,9.6,9.6,0.0],["2018-04-23",9.6,9.6,9.6,9.6,0.0],["2018-04-24",9.8,9.85,9.8,9.85,16900.0],["2018-04-25",9.802,9.85,9.802,9.85,600.0],["2018-04-26",9.85,11.82,9.85,9.85,4500.0],["2018-04-27",9.85,9.85,9.85,9.85,0.0],["2018-04-30",10.0,10.0,9.84,9.87,1800.0],["2018-05-01",9.95,9.95,9.95,9.95,100.0],["2018-05-02",9.95,9.95,9.95,9.95,0.0],["2018-05-03",9.815,9.815,9.815,9.815,700.0],["2018-05-04",9.815,9.815,9.815,9.815,0.0],["2018-05-07",9.8,9.876,9.8,9.876,800.0],["2018-05-08",9.876,9.876,9.876,9.876,0.0],["2018-05-09",9.876,9.876,9.876,9.876,300000.0],["2018-05-10",9.8,9.86,9.705,9.86,12900.0],["2018-05-11",9.85,9.85,9.8,9.84,13900.0],["2018-05-14",9.9,9.9,9.8,9.8,10200.0],["2018-05-15",9.8,9.83,9.8,9.8,2300.0],["2018-05-16",9.8,9.8,9.75,9.75,900.0],["2018-05-17",9.75,9.75,9.75,9.75,0.0],["2018-05-18",9.81,9.95,9.7,9.9,16200.0],["2018-05-21",9.82,9.85,9.8,9.8,33600.0],["2018-05-22",9.82,9.82,9.8,9.8,400.0],["2018-05-23",9.8,9.8,9.8,9.8,0.0],["2018-05-24",9.8,9.8,9.8,9.8,0.0],["2018-05-25",9.8,9.8,9.8,9.8,0.0],["2018-05-29",9.8,9.8,9.8,9.8,100.0],["2018-05-30",9.8,9.8,9.8,9.8,0.0],["2018-05-31",9.8,9.8,9.8,9.8,0.0],["2018-06-01",9.75,9.75,9.75,9.75,42100.0],["2018-06-04",9.75,9.75,9.75,9.75,0.0],["2018-06-05",9.75,9.75,9.75,9.75,0.0],["2018-06-06",9.75,9.75,9.73,9.73,485500.0],["2018-06-07",9.73,9.73,9.73,9.73,0.0],["2018-06-08",9.73,9.73,9.73,9.73,0.0],["2018-06-11",9.72,9.75,9.72,9.73,51100.0],["2018-06-12",9.73,9.73,9.73,9.73,0.0],["2018-06-13",9.73,9.73,9.73,9.73,0.0],["2018-06-14",9.73,9.73,9.73,9.73,0.0],["2018-06-15",9.75,9.75,9.73,9.73,20700.0],["2018-06-18",9.74,9.74,9.74,9.74,101000.0],["2018-06-19",9.73,9.73,9.73,9.73,100000.0],["2018-06-20",9.73,9.73,9.73,9.73,0.0],["2018-06-21",9.73,9.73,9.73,9.73,0.0],["2018-06-22",9.73,9.73,9.73,9.73,0.0],["2018-06-25",9.73,9.73,9.73,9.73,0.0],["2018-06-26",9.73,9.73,9.73,9.73,0.0],["2018-06-27",9.73,9.73,9.73,9.73,0.0],["2018-06-28",9.74,9.8,9.74,9.8,17900.0],["2018-06-29",9.72,9.72,9.72,9.72,300.0],["2018-07-02",9.72,9.72,9.72,9.72,0.0],["2018-07-03",9.72,9.72,9.72,9.72,100000.0],["2018-07-05",9.72,9.72,9.72,9.72,250000.0],["2018-07-06",9.72,9.72,9.72,9.72,24900.0],["2018-07-09",9.72,9.732,9.72,9.72,1600.0],["2018-07-10",9.72,9.72,9.72,9.72,0.0],["2018-07-11",9.72,9.72,9.72,9.72,0.0],["2018-07-12",9.73,9.73,9.73,9.73,400.0],["2018-07-13",9.73,9.73,9.73,9.73,0.0],["2018-07-16",9.73,9.73,9.73,9.73,25000.0],["2018-07-17",9.76,9.77,9.76,9.77,2000.0],["2018-07-18",9.77,9.77,9.77,9.77,0.0],["2018-07-19",9.77,9.77,9.77,9.77,0.0],["2018-07-20",9.74,9.74,9.74,9.74,1000.0],["2018-07-23",9.74,9.74,9.74,9.74,0.0],["2018-07-24",9.74,9.74,9.74,9.74,0.0],["2018-07-25",9.74,9.74,9.74,9.74,0.0],["2018-07-26",9.74,9.75,9.74,9.75,1400.0],["2018-07-27",9.75,9.75,9.75,9.75,0.0],["2018-07-30",9.75,9.75,9.75,9.75,0.0],["2018-07-31",9.75,9.75,9.75,9.75,0.0],["2018-08-01",9.75,9.79,9.75,9.79,785000.0],["2018-08-02",9.79,9.79,9.79,9.79,0.0],["2018-08-03",9.79,9.79,9.79,9.79,0.0],["2018-08-06",9.76,9.76,9.76,9.76,900.0],["2018-08-07",9.76,9.76,9.76,9.76,0.0],["2018-08-08",9.76,9.76,9.76,9.76,0.0],["2018-08-09",9.76,9.76,9.76,9.76,0.0],["2018-08-10",9.8,9.8,9.8,9.8,18600.0],["2018-08-13",9.82,9.85,9.81,9.85,28000.0],["2018-08-14",9.85,9.85,9.85,9.85,0.0],["2018-08-15",9.85,9.85,9.85,9.85,0.0],["2018-08-16",9.85,9.85,9.85,9.85,0.0],["2018-08-17",9.85,9.85,9.85,9.85,0.0],["2018-08-20",9.85,9.85,9.85,9.85,0.0],["2018-08-21",9.85,9.85,9.85,9.85,0.0],["2018-08-22",9.85,9.85,9.85,9.85,0.0],["2018-08-23",9.85,9.85,9.85,9.85,0.0],["2018-08-24",9.85,9.85,9.85,9.85,0.0],["2018-08-27",9.85,9.85,9.85,9.85,0.0],["2018-08-28",9.8,9.8,9.8,9.8,8000.0],["2018-08-29",9.8,9.8,9.8,9.8,102000.0],["2018-08-30",9.8,9.8,9.8,9.8,0.0],["2018-08-31",9.8,9.8,9.8,9.8,0.0],["2018-09-04",9.82,9.85,9.805,9.82,112200.0],["2018-09-05",9.82,9.82,9.82,9.82,0.0],["2018-09-06",9.82,9.82,9.82,9.82,0.0],["2018-09-07",9.82,9.82,9.82,9.82,0.0],["2018-09-10",9.82,9.82,9.82,9.82,0.0],["2018-09-11",9.82,9.82,9.82,9.82,0.0],["2018-09-12",9.82,9.82,9.82,9.82,0.0],["2018-09-13",9.83,9.83,9.83,9.83,2900.0],["2018-09-14",9.799,9.84,9.799,9.84,200.0],["2018-09-17",9.79,9.79,9.75,9.76,95000.0],["2018-09-18",9.76,9.76,9.76,9.76,0.0],["2018-09-19",9.78,9.8,9.78,9.8,100100.0],["2018-09-20",9.8,9.8,9.8,9.8,0.0],["2018-09-21",9.79,9.79,9.79,9.79,1100.0],["2018-09-24",9.82,9.84,9.81,9.84,3400.0],["2018-09-25",9.847,9.847,9.847,9.847,600.0],["2018-09-26",9.82,9.82,9.82,9.82,400.0],["2018-09-27",9.82,9.82,9.82,9.82,0.0],["2018-09-28",9.82,9.82,9.82,9.82,0.0],["2018-10-01",9.81,9.84,9.8,9.83,60600.0],["2018-10-02",9.83,9.83,9.83,9.83,0.0],["2018-10-03",9.82,9.85,9.82,9.85,55200.0],["2018-10-04",9.85,9.85,9.85,9.85,0.0],["2018-10-05",9.83,9.85,9.83,9.85,26000.0],["2018-10-08",9.85,9.85,9.85,9.85,0.0],["2018-10-09",9.85,9.85,9.85,9.85,0.0],["2018-10-10",9.85,9.85,9.85,9.85,0.0],["2018-10-11",9.87,9.87,9.85,9.86,11000.0],["2018-10-12",9.86,9.86,9.86,9.86,0.0],["2018-10-15",9.86,9.86,9.86,9.86,0.0],["2018-10-16",9.86,9.86,9.86,9.86,0.0],["2018-10-17",9.86,9.86,9.86,9.86,0.0],["2018-10-18",9.86,9.86,9.86,9.86,0.0],["2018-10-19",9.82,9.9,9.7,9.7,23600.0],["2018-10-22",9.8,9.88,9.8,9.88,12900.0],["2018-10-23",9.88,9.88,9.88,9.88,0.0],["2018-10-24",9.843,9.88,9.84,9.88,2500.0],["2018-10-25",9.88,9.88,9.88,9.88,0.0],["2018-10-26",9.86,9.86,9.86,9.86,400.0],["2018-10-29",9.87,9.87,9.87,9.87,1000.0],["2018-10-30",9.85,9.85,9.85,9.85,400.0],["2018-10-31",9.87,9.87,9.87,9.87,6500.0],["2018-11-01",9.88,9.89,9.85,9.88,140700.0],["2018-11-02",9.88,9.88,9.88,9.88,0.0],["2018-11-05",9.89,9.89,9.89,9.89,51400.0],["2018-11-06",9.89,9.89,9.89,9.89,200.0],["2018-11-07",9.89,9.9,9.85,9.9,17200.0],["2018-11-08",9.9,9.9,9.89,9.9,128400.0],["2018-11-09",9.9,9.9,9.9,9.9,0.0],["2018-11-12",9.9,9.9,9.9,9.9,0.0],["2018-11-13",9.89,9.91,9.89,9.91,11900.0],["2018-11-14",10.05,10.12,10.04,10.1,2714400.0],["2018-11-15",10.12,10.16,10.12,10.14,851000.0],["2018-11-16",10.14,10.14,10.14,10.14,1526100.0],["2018-11-19",10.14,10.14,10.13,10.13,150500.0],["2018-11-20",10.12,10.13,10.1,10.12,110700.0],["2018-11-21",10.08,10.13,10.01,10.01,1100.0],["2018-11-23",10.12,10.12,10.1,10.11,14100.0],["2018-11-26",10.13,10.13,10.08,10.08,29600.0],["2018-11-27",10.079,10.1,10.079,10.1,1600.0],["2018-11-28",10.07,10.1,10.04,10.095,50400.0],["2018-11-29",10.12,10.12,9.95,10.09,174600.0],["2018-11-30",10.05,10.09,10.04,10.06,4000.0],["2018-12-03",10.09,10.09,10.09,10.09,300.0],["2018-12-04",10.09,10.12,10.03,10.05,8500.0],["2018-12-06",10.04,10.06,10.04,10.04,135900.0],["2018-12-07",10.05,10.07,10.05,10.05,51600.0],["2018-12-10",10.05,10.05,10.01,10.01,667000.0],["2018-12-11",10.02,10.06,10.02,10.04,62700.0],["2018-12-12",10.04,10.058,10.04,10.04,106900.0],["2018-12-13",10.05,10.08,10.05,10.05,28200.0],["2018-12-14",10.05,10.055,10.05,10.05,13100.0],["2018-12-17",10.07,10.07,10.06,10.06,6000.0],["2018-12-18",10.06,10.06,10.06,10.06,0.0],["2018-12-19",10.05,10.05,10.05,10.05,200.0],["2018-12-20",10.05,10.05,10.05,10.05,5000.0],["2018-12-21",10.05,10.05,10.05,10.05,62100.0],["2018-12-24",10.05,10.1,10.05,10.1,6400.0],["2018-12-26",10.09,10.1,10.05,10.085,6500.0],["2018-12-27",10.085,10.085,10.085,10.085,0.0],["2018-12-28",10.07,10.074,10.0,10.0,5500.0],["2018-12-31",10.04,10.08,10.04,10.08,43900.0],["2019-01-02",10.071,10.077,10.071,10.077,900.0],["2019-01-03",10.07,10.07,10.05,10.05,160300.0],["2019-01-04",10.07,10.07,10.07,10.07,1700.0],["2019-01-07",10.05,10.1,10.04,10.08,389400.0],["2019-01-08",10.07,10.07,10.07,10.07,6200.0],["2019-01-09",10.07,10.08,10.06,10.08,17000.0],["2019-01-10",10.08,10.08,10.08,10.08,4200.0],["2019-01-11",10.05,10.1,10.05,10.1,118800.0],["2019-01-14",10.08,10.17,10.07,10.14,329100.0],["2019-01-15",10.139,10.14,10.139,10.14,1400.0],["2019-01-16",10.16,10.18,10.11,10.15,28500.0],["2019-01-17",10.13,10.136,10.13,10.13,3100.0],["2019-01-18",10.15,10.15,10.13,10.15,7500.0],["2019-01-22",10.139,10.14,10.12,10.14,491400.0],["2019-01-23",10.14,10.14,10.13,10.13,900.0],["2019-01-24",10.15,10.15,10.13,10.15,41400.0],["2019-01-25",10.15,10.15,10.11,10.15,18900.0],["2019-01-28",10.15,10.16,10.14,10.16,47300.0],["2019-01-29",10.145,10.16,10.14,10.16,470600.0],["2019-01-30",10.21,10.21,10.15,10.16,23000.0],["2019-01-31",10.15,10.16,10.14,10.16,153000.0],["2019-02-01",10.15,10.15,10.14,10.15,109300.0],["2019-02-04",10.15,10.15,10.14,10.15,34100.0],["2019-02-05",10.15,10.15,10.14,10.14,9500.0],["2019-02-06",10.15,10.15,10.15,10.15,17400.0],["2019-02-07",10.2,10.2,10.159,10.18,38400.0],["2019-02-08",10.2,10.2,10.16,10.16,36600.0],["2019-02-11",10.18,10.18,10.161,10.17,81500.0],["2019-02-12",10.17,10.17,10.16,10.17,74800.0],["2019-02-13",10.18,10.18,10.15,10.15,9200.0],["2019-02-14",10.17,10.19,10.17,10.19,898300.0],["2019-02-15",10.2,10.2,10.17,10.19,1315100.0],["2019-02-19",10.2,10.2,10.179,10.19,460300.0],["2019-02-20",10.2,10.2,10.15,10.18,614200.0],["2019-02-21",10.19,10.19,10.163,10.18,1037000.0],["2019-02-22",10.19,10.19,10.13,10.15,367600.0],["2019-02-25",10.19,10.19,10.14,10.16,120200.0],["2019-02-26",10.16,10.18,10.1,10.13,1327800.0],["2019-02-27",10.14,10.15,10.12,10.13,2654300.0],["2019-02-28",10.11,10.14,10.1,10.13,1724500.0],["2019-03-01",10.14,10.14,10.12,10.14,24800.0],["2019-03-04",10.17,10.17,10.11,10.15,31000.0],["2019-03-05",10.12,10.29,9.363,10.25,82800.0],["2019-03-06",10.34,11.225,9.995,10.19,1994300.0],["2019-03-07",10.325,10.35,10.14,10.14,55200.0],["2019-03-08",10.15,10.2,10.04,10.09,250500.0],["2019-03-11",10.1,10.1,9.96,10.01,10700.0],["2019-03-12",10.11,12.11,10.01,10.05,91000.0],["2019-03-13",10.1,10.14,10.09,10.1,26200.0],["2019-03-14",10.17,10.295,10.05,10.1,34300.0],["2019-03-15",10.19,10.2,10.01,10.1,42700.0],["2019-03-18",10.25,10.5,10.25,10.3,63800.0],["2019-03-19",10.15,10.155,10.09,10.09,11400.0],["2019-03-20",10.1,10.15,10.095,10.1,19600.0],["2019-03-21",10.1,10.155,9.67,9.94,400800.0],["2019-03-22",9.81,9.86,9.77,9.785,9800.0],["2019-03-25",9.75,9.9,9.73,9.85,16000.0],["2019-03-26",9.75,9.85,9.7,9.81,11000.0],["2019-03-27",9.8,10.0,9.56,9.77,19900.0],["2019-03-28",9.72,9.8,9.59,9.62,44800.0],["2019-03-29",9.749,9.81,9.26,9.5,87800.0],["2019-04-01",9.98,10.0,9.75,9.86,1100.0],["2019-04-02",9.84,9.84,9.52,9.69,17000.0],["2019-04-03",9.69,9.81,9.69,9.8,72100.0],["2019-04-04",9.8,9.8,9.6,9.74,26500.0],["2019-04-05",9.78,9.8,9.7,9.8,40700.0],["2019-04-08",9.77,10.45,9.695,10.11,392400.0],["2019-04-09",10.09,10.09,9.74,9.99,22600.0],["2019-04-10",10.01,10.05,9.9,9.98,50300.0],["2019-04-11",10.01,10.3,9.84,10.3,646900.0],["2019-04-12",10.3,10.32,10.08,10.15,288500.0],["2019-04-15",10.24,10.56,10.15,10.31,342900.0],["2019-04-16",10.37,10.56,10.28,10.39,142800.0],["2019-04-17",10.42,10.5,10.3,10.31,116200.0],["2019-04-18",10.25,10.4,10.25,10.27,26900.0],["2019-04-22",10.23,11.201,10.2,10.26,12500.0],["2019-04-23",10.26,10.5,10.26,10.42,121700.0],["2019-04-24",10.42,10.445,10.225,10.31,19700.0],["2019-04-25",10.34,10.47,10.18,10.25,47900.0],["2019-04-26",10.48,10.48,10.15,10.2,25600.0],["2019-04-29",10.31,10.5,10.14,10.45,622500.0],["2019-04-30",10.38,10.638,10.2,10.35,35600.0],["2019-05-01",10.36,10.69,10.3,10.43,133700.0],["2019-05-02",10.498,10.5,10.38,10.5,37800.0],["2019-05-03",10.57,10.75,10.47,10.55,226600.0],["2019-05-06",10.44,10.84,10.36,10.64,118400.0],["2019-05-07",10.47,10.9,10.45,10.45,101300.0],["2019-05-08",10.6,10.8,10.53,10.57,626500.0],["2019-05-09",10.57,10.7,10.295,10.56,392900.0],["2019-05-10",10.5,10.6,10.4,10.52,304300.0],["2019-05-13",10.42,10.61,10.05,10.49,172700.0],["2019-05-14",10.705,10.705,10.5,10.59,197200.0],["2019-05-15",10.66,10.8,10.53,10.74,418800.0],["2019-05-16",10.75,10.81,10.51,10.53,128800.0],["2019-05-17",10.51,10.97,10.51,10.7,225100.0],["2019-05-20",10.813,10.89,10.75,10.83,252900.0],["2019-05-21",11.17,11.7,10.77,10.83,172600.0],["2019-05-22",10.69,10.94,10.6,10.79,79000.0],["2019-05-23",11.03,11.07,10.54,10.62,117300.0],["2019-05-24",10.99,10.99,10.29,10.59,501700.0],["2019-05-28",10.74,10.75,10.0,10.46,3358100.0],["2019-05-29",10.43,10.43,10.16,10.25,146100.0],["2019-05-30",10.28,10.37,10.07,10.17,182200.0],["2019-05-31",10.14,10.34,9.99,10.16,105700.0],["2019-06-03",10.31,10.31,9.93,9.95,175700.0],["2019-06-04",10.04,10.17,9.93,10.0,205200.0],["2019-06-05",10.02,10.14,9.86,9.97,122100.0],["2019-06-06",9.99,10.08,9.87,9.93,172200.0],["2019-06-07",9.97,10.41,9.93,9.96,519400.0],["2019-06-10",10.01,10.25,10.01,10.09,619100.0],["2019-06-11",10.16,10.2,9.89,9.96,301100.0],["2019-06-12",9.95,10.05,9.78,9.85,500200.0],["2019-06-13",9.84,9.98,9.6,9.78,395300.0],["2019-06-14",9.83,10.0,9.71,9.8,236300.0],["2019-06-17",9.84,10.13,9.77,9.89,542200.0],["2019-06-18",9.96,10.03,9.48,9.59,975000.0],["2019-06-19",9.68,9.75,9.23,9.31,1534700.0],["2019-06-20",9.44,10.01,9.44,9.74,1972000.0],["2019-06-21",9.74,9.985,9.43,9.5,1702900.0],["2019-06-24",9.57,9.74,9.23,9.23,419100.0],["2019-06-25",9.24,9.633,9.09,9.13,583700.0],["2019-06-26",9.13,9.68,8.92,9.0,443000.0],["2019-06-27",8.96,9.1,8.95,9.0,559800.0],["2019-06-28",9.01,9.31,9.0,9.1,4188200.0],["2019-07-01",9.15,9.64,9.15,9.43,446600.0],["2019-07-02",9.43,9.933,9.24,9.5,583300.0],["2019-07-03",9.54,9.56,9.45,9.48,84000.0],["2019-07-05",9.43,9.47,9.28,9.42,290400.0],["2019-07-08",9.39,9.59,9.35,9.43,211500.0],["2019-07-09",9.41,9.41,9.15,9.25,199600.0],["2019-07-10",9.29,9.41,9.25,9.31,170800.0],["2019-07-11",9.32,9.62,9.25,9.47,184500.0],["2019-07-12",9.45,9.5,9.23,9.4,280300.0],["2019-07-15",9.42,9.42,9.11,9.18,134400.0],["2019-07-16",9.17,9.28,9.06,9.07,168000.0],["2019-07-17",9.26,9.26,8.88,8.96,197400.0],["2019-07-18",8.94,9.0,8.785,8.99,128600.0],["2019-07-19",8.95,9.0,8.79,8.82,197200.0],["2019-07-22",8.79,8.83,8.65,8.65,117700.0],["2019-07-23",8.57,8.66,8.48,8.64,109200.0],["2019-07-24",8.6,8.64,8.42,8.5,120100.0],["2019-07-25",8.5,8.54,8.44,8.5,148200.0],["2019-07-26",8.5,8.65,8.5,8.64,95100.0],["2019-07-29",8.65,8.66,8.475,8.55,111300.0],["2019-07-30",8.51,8.56,8.46,8.49,227500.0],["2019-07-31",8.5,8.63,8.419,8.5,178600.0],["2019-08-01",8.5,8.7,8.3,8.39,127400.0],["2019-08-02",8.36,8.36,8.18,8.28,54500.0],["2019-08-05",8.19,8.19,7.83,7.88,58800.0],["2019-08-06",7.89,7.95,7.51,7.7,164700.0],["2019-08-07",7.6,7.685,7.35,7.49,161100.0],["2019-08-08",7.51,7.84,7.36,7.83,170900.0],["2019-08-09",7.8,7.85,7.72,7.72,200800.0],["2019-08-12",7.66,7.73,7.58,7.63,87200.0],["2019-08-13",7.63,7.97,7.52,7.9,256200.0],["2019-08-14",7.82,7.9,6.52,6.6,350600.0],["2019-08-15",6.73,6.77,5.65,5.73,530500.0],["2019-08-16",5.86,7.04,5.86,6.7,1002700.0],["2019-08-19",6.85,7.22,6.81,6.96,392700.0],["2019-08-20",7.05,7.05,6.53,6.65,225700.0],["2019-08-21",6.76,6.775,6.5,6.6,228500.0],["2019-08-22",6.64,6.7,6.33,6.33,988000.0],["2019-08-23",6.3,6.31,6.04,6.2,347200.0],["2019-08-26",6.29,6.346,5.76,5.86,374700.0],["2019-08-27",5.94,6.194,5.71,5.96,184700.0],["2019-08-28",5.92,6.03,5.68,5.72,262400.0],["2019-08-29",5.8,5.985,5.65,5.73,506400.0],["2019-08-30",5.75,6.18,5.75,6.1,151500.0],["2019-09-03",6.02,6.32,6.02,6.14,188600.0],["2019-09-04",6.16,6.3,6.12,6.2,169800.0],["2019-09-05",6.22,6.34,6.12,6.3,107900.0],["2019-09-06",6.28,6.52,6.16,6.47,133400.0],["2019-09-09",6.45,6.89,6.45,6.87,223200.0],["2019-09-10",6.85,7.13,6.576,7.0,174400.0],["2019-09-11",7.02,7.32,6.94,7.02,184700.0],["2019-09-12",7.03,7.29,6.94,6.95,161700.0],["2019-09-13",7.05,7.23,6.91,6.96,187700.0],["2019-09-16",6.93,7.2,6.88,6.97,123100.0],["2019-09-17",6.92,7.0,6.74,6.95,152000.0],["2019-09-18",6.94,6.99,6.7,6.8,198200.0],["2019-09-19",6.8,7.01,6.64,6.72,157700.0],["2019-09-20",6.72,6.8,6.57,6.66,322100.0],["2019-09-23",6.6,6.73,6.52,6.71,236100.0],["2019-09-24",6.71,6.77,6.51,6.56,154600.0],["2019-09-25",6.55,6.69,6.43,6.665,146500.0],["2019-09-26",6.6,6.64,6.49,6.53,114300.0],["2019-09-27",6.6,6.61,6.44,6.535,113000.0],["2019-09-30",6.55,6.92,6.43,6.81,268600.0],["2019-10-01",6.85,7.0,6.55,6.57,120900.0],["2019-10-02",6.51,6.55,6.32,6.38,149600.0],["2019-10-03",6.35,6.5,6.25,6.3,178400.0],["2019-10-04",6.3,6.365,6.28,6.33,153500.0],["2019-10-07",6.34,6.49,6.21,6.39,162200.0],["2019-10-08",6.28,6.6,6.28,6.5,179900.0],["2019-10-09",6.5,6.71,6.5,6.65,134300.0],["2019-10-10",6.6,6.91,6.29,6.85,211400.0],["2019-10-11",6.89,7.15,6.7,6.735,192600.0],["2019-10-14",6.74,6.86,6.29,6.32,112900.0],["2019-10-15",6.32,6.423,6.25,6.31,112800.0],["2019-10-16",6.23,6.34,6.04,6.08,137600.0],["2019-10-17",6.17,6.17,5.69,5.73,184200.0],["2019-10-18",5.69,5.88,5.61,5.82,116600.0],["2019-10-21",5.85,5.986,5.77,5.78,118600.0],["2019-10-22",5.81,5.88,5.48,5.51,185400.0],["2019-10-23",5.5,5.77,5.47,5.67,154200.0],["2019-10-24",5.71,5.85,5.6,5.69,146600.0],["2019-10-25",5.67,5.755,5.64,5.67,97400.0],["2019-10-28",5.72,5.77,5.51,5.58,123100.0],["2019-10-29",5.53,5.68,5.43,5.46,140900.0],["2019-10-30",5.48,5.58,5.21,5.36,150500.0],["2019-10-31",5.36,5.62,5.29,5.54,125900.0],["2019-11-01",5.57,5.57,5.4,5.46,140000.0],["2019-11-04",5.53,5.66,5.47,5.56,166500.0],["2019-11-05",5.59,5.79,5.59,5.75,127400.0],["2019-11-06",5.7,5.87,5.6,5.74,92800.0],["2019-11-07",5.73,5.84,5.61,5.67,139300.0],["2019-11-08",5.61,5.86,5.58,5.61,131500.0],["2019-11-11",5.52,5.57,5.23,5.28,159700.0],["2019-11-12",5.24,5.43,4.97,5.0,185100.0],["2019-11-13",4.98,5.06,4.62,4.69,261700.0],["2019-11-14",4.65,4.94,4.57,4.73,166000.0],["2019-11-15",4.76,4.76,4.46,4.49,1197500.0],["2019-11-18",4.48,4.59,4.12,4.23,287400.0],["2019-11-19",4.04,4.103,3.8,4.0,238700.0],["2019-11-20",3.96,4.23,3.94,4.15,191800.0],["2019-11-21",4.28,4.387,4.11,4.29,185000.0],["2019-11-22",4.3,4.57,4.25,4.51,200000.0],["2019-11-25",4.53,4.97,4.45,4.9,342300.0],["2019-11-26",4.97,5.005,4.69,4.715,2194500.0],["2019-11-27",4.75,4.85,4.69,4.77,103700.0],["2019-11-29",4.77,4.82,4.69,4.73,47900.0],["2019-12-02",4.75,4.78,4.48,4.6,100300.0],["2019-12-03",4.5,4.675,4.48,4.65,464800.0],["2019-12-04",4.73,4.73,4.61,4.67,120000.0],["2019-12-05",4.68,4.81,4.585,4.79,142900.0],["2019-12-06",4.82,4.909,4.76,4.79,156600.0],["2019-12-09",4.79,4.95,4.76,4.88,209200.0],["2019-12-10",4.91,4.91,4.63,4.69,87100.0],["2019-12-11",4.76,4.76,4.58,4.65,236300.0],["2019-12-12",4.68,4.71,4.4,4.46,148000.0],["2019-12-13",4.47,4.5,4.26,4.37,152700.0],["2019-12-16",4.39,4.57,4.36,4.47,99700.0],["2019-12-17",4.52,4.59,4.46,4.56,147700.0],["2019-12-18",4.57,4.66,4.52,4.59,66800.0],["2019-12-19",4.48,4.64,4.42,4.585,218700.0],["2019-12-20",4.6,4.73,4.55,4.73,297200.0],["2019-12-23",4.8,4.99,4.62,4.91,187600.0],["2019-12-24",4.89,4.99,4.81,4.93,179900.0],["2019-12-26",4.91,5.03,4.85,4.89,113800.0],["2019-12-27",4.88,4.94,4.81,4.92,122200.0],["2019-12-30",4.92,4.94,4.7,4.86,321800.0],["2019-12-31",4.83,5.01,4.66,5.0,224700.0],["2020-01-02",4.96,5.0,4.71,4.81,150800.0],["2020-01-03",4.78,4.8,4.544,4.71,111000.0],["2020-01-06",4.64,4.87,4.6,4.845,109600.0],["2020-01-07",4.84,4.92,4.77,4.87,59800.0],["2020-01-08",4.84,5.36,4.84,5.245,129600.0],["2020-01-09",5.28,5.55,5.14,5.16,144600.0],["2020-01-10",5.16,5.164,4.99,5.07,755200.0],["2020-01-13",5.02,5.39,5.02,5.24,236500.0],["2020-01-14",5.24,5.285,4.93,5.03,446700.0],["2020-01-15",5.04,5.3,5.04,5.24,94000.0],["2020-01-16",5.28,5.32,5.21,5.26,58200.0],["2020-01-17",5.3,5.34,5.195,5.32,70000.0],["2020-01-21",5.31,5.37,5.12,5.25,95500.0],["2020-01-22",5.26,5.29,5.14,5.2,116300.0],["2020-01-23",5.16,5.29,4.98,5.26,128400.0],["2020-01-24",5.26,5.35,5.21,5.3,119100.0],["2020-01-27",5.23,5.27,5.15,5.17,89100.0],["2020-01-28",5.22,5.3,5.19,5.28,220600.0],["2020-01-29",5.28,5.54,5.21,5.51,122900.0],["2020-01-30",5.47,5.61,5.23,5.57,327300.0],["2020-01-31",5.53,5.68,5.41,5.47,189700.0],["2020-02-03",5.43,5.69,5.335,5.64,140700.0],["2020-02-04",5.67,5.725,5.55,5.63,77100.0],["2020-02-05",5.69,5.77,5.44,5.63,162500.0],["2020-02-06",5.67,5.69,5.37,5.44,70900.0],["2020-02-07",5.45,5.57,5.375,5.5,106900.0],["2020-02-10",5.49,5.56,5.329,5.53,51900.0],["2020-02-11",5.52,5.55,5.25,5.27,72700.0],["2020-02-12",5.27,5.42,5.19,5.34,64900.0],["2020-02-13",5.32,5.48,5.31,5.33,41500.0],["2020-02-14",5.32,5.345,5.16,5.24,39500.0],["2020-02-18",5.24,5.29,4.99,5.08,138700.0],["2020-02-19",5.12,5.29,5.02,5.07,83300.0],["2020-02-20",5.06,5.17,4.99,5.05,64300.0],["2020-02-21",5.08,5.08,4.69,4.8,109200.0],["2020-02-24",4.66,4.735,4.48,4.7,154600.0],["2020-02-25",4.69,4.908,4.52,4.76,89200.0],["2020-02-26",4.75,4.82,4.41,4.55,53500.0],["2020-02-27",4.46,4.83,4.35,4.655,275800.0],["2020-02-28",4.58,4.85,4.15,4.68,243200.0],["2020-03-02",4.54,4.95,4.51,4.75,173400.0],["2020-03-03",4.71,4.72,4.31,4.48,167000.0],["2020-03-04",4.54,4.54,4.31,4.51,179400.0],["2020-03-05",4.44,4.55,4.36,4.42,323900.0],["2020-03-06",4.31,4.45,4.19,4.24,156100.0],["2020-03-09",3.96,4.0,2.98,3.0,834800.0],["2020-03-10",3.0,3.0,2.255,2.61,466300.0],["2020-03-11",2.51,2.66,2.33,2.47,361100.0],["2020-03-12",1.78,2.135,1.69,1.7,629300.0],["2020-03-13",1.86,1.96,1.61,1.77,442600.0],["2020-03-16",1.7,1.73,1.53,1.62,456700.0],["2020-03-17",1.65,2.09,1.56,2.02,203200.0],["2020-03-18",1.89,1.93,1.445,1.56,245600.0],["2020-03-19",1.59,1.661,1.19,1.37,357300.0],["2020-03-20",1.38,1.56,1.23,1.45,250500.0],["2020-03-23",1.44,1.47,1.21,1.26,184100.0],["2020-03-24",1.29,1.47,1.26,1.36,305700.0],["2020-03-25",1.41,1.91,1.355,1.8,172800.0],["2020-03-26",1.86,2.216,1.71,1.96,135900.0],["2020-03-27",1.88,1.95,1.73,1.94,975600.0],["2020-03-30",1.94,1.995,1.78,1.87,110200.0],["2020-03-31",1.86,2.01,1.7,1.99,78200.0],["2020-04-01",1.89,2.18,1.43,1.46,238600.0],["2020-04-02",1.43,1.59,1.42,1.48,112300.0],["2020-04-03",1.47,1.64,1.4,1.55,97800.0],["2020-04-06",1.62,1.84,1.56,1.73,106700.0],["2020-04-07",1.81,2.07,1.67,1.68,164900.0],["2020-04-08",1.74,1.74,1.62,1.71,386200.0],["2020-04-09",1.77,1.87,1.7,1.74,185300.0],["2020-04-13",1.82,1.821,1.62,1.69,69600.0],["2020-04-14",1.77,1.8,1.61,1.66,80200.0],["2020-04-15",1.6,1.66,1.42,1.5,183000.0],["2020-04-16",1.52,1.52,1.45,1.49,439200.0],["2020-04-17",1.51,1.74,1.5,1.72,111600.0],["2020-04-20",1.71,1.72,1.45,1.51,251800.0],["2020-04-21",1.46,1.53,1.4,1.52,87000.0],["2020-04-22",1.56,1.64,1.48,1.51,77000.0],["2020-04-23",1.51,1.62,1.48,1.6,97200.0],["2020-04-24",1.62,1.64,1.5,1.59,48600.0],["2020-04-27",1.61,1.68,1.55,1.58,143000.0],["2020-04-28",1.66,1.84,1.6,1.82,410200.0],["2020-04-29",1.92,2.31,1.84,2.08,282700.0],["2020-04-30",2.08,2.11,1.84,2.02,142400.0],["2020-05-01",2.0,2.08,1.74,1.82,120800.0],["2020-05-04",1.83,1.85,1.65,1.785,80800.0],["2020-05-05",1.79,2.0,1.63,1.68,116200.0],["2020-05-06",1.66,1.74,1.62,1.67,46800.0],["2020-05-07",1.69,1.81,1.65,1.68,65700.0],["2020-05-08",1.71,1.9,1.71,1.9,106100.0],["2020-05-11",1.91,1.96,1.755,1.83,77600.0],["2020-05-12",1.86,1.86,1.61,1.64,58000.0],["2020-05-13",1.68,1.71,1.55,1.71,98200.0],["2020-05-14",1.65,1.655,1.535,1.57,88600.0],["2020-05-15",1.62,1.75,1.62,1.72,64300.0],["2020-05-18",1.75,2.0,1.75,1.99,105400.0],["2020-05-19",2.01,2.01,1.83,1.89,108100.0],["2020-05-20",1.95,1.98,1.89,1.92,62300.0],["2020-05-21",1.91,2.01,1.89,1.96,55100.0],["2020-05-22",1.96,2.0,1.91,1.96,53500.0],["2020-05-26",1.95,2.38,1.95,2.05,175100.0],["2020-05-27",2.12,2.29,2.06,2.2,147300.0],["2020-05-28",2.49,2.98,2.37,2.61,323800.0],["2020-05-29",2.65,2.75,2.34,2.38,120600.0],["2020-06-01",2.38,2.75,2.16,2.19,305300.0],["2020-06-02",2.25,2.37,2.12,2.33,174400.0],["2020-06-03",2.41,2.57,2.31,2.53,87700.0],["2020-06-04",2.53,2.6,2.3,2.56,139900.0],["2020-06-05",2.96,3.185,2.83,2.93,260700.0],["2020-06-08",3.03,4.29,3.0,3.64,528700.0],["2020-06-09",3.59,3.64,3.0,3.04,231400.0],["2020-06-10",3.01,3.02,2.87,2.92,148400.0],["2020-06-11",2.71,2.71,2.3,2.35,200100.0],["2020-06-12",2.48,2.67,2.32,2.46,152400.0],["2020-06-15",2.39,2.44,2.12,2.15,341400.0],["2020-06-16",2.2,2.28,2.12,2.15,366100.0],["2020-06-17",2.15,2.2,1.97,2.14,388600.0],["2020-06-18",2.16,2.17,2.07,2.14,213400.0],["2020-06-19",2.15,2.17,1.91,1.96,388400.0],["2020-06-22",1.95,2.0,1.75,1.78,229500.0],["2020-06-23",1.82,1.94,1.77,1.92,209900.0],["2020-06-24",1.86,1.88,1.62,1.7,300300.0],["2020-06-25",1.65,1.76,1.65,1.75,160600.0],["2020-06-26",1.76,1.77,1.57,1.57,1250400.0],["2020-06-29",1.58,1.7,1.55,1.67,347000.0],["2020-06-30",1.68,1.72,1.57,1.69,272900.0],["2020-07-01",1.68,1.72,1.56,1.66,233800.0],["2020-07-02",1.65,1.7,1.58,1.59,155500.0],["2020-07-06",1.64,1.65,1.51,1.54,223900.0],["2020-07-07",1.54,1.58,1.37,1.41,765400.0],["2020-07-08",1.4,1.415,1.26,1.38,678900.0],["2020-07-09",1.32,1.36,1.25,1.33,373400.0],["2020-07-10",1.28,1.51,1.261,1.5,418100.0],["2020-07-13",1.48,1.52,1.37,1.45,222300.0],["2020-07-14",1.45,1.5,1.39,1.49,235800.0],["2020-07-15",1.54,1.65,1.5,1.63,367400.0],["2020-07-16",1.64,1.65,1.54,1.56,155100.0],["2020-07-17",1.56,1.74,1.56,1.72,193100.0],["2020-07-20",1.75,1.77,1.58,1.58,138100.0],["2020-07-21",1.64,1.71,1.61,1.66,169500.0],["2020-07-22",1.67,1.687,1.5,1.5,240100.0],["2020-07-23",1.58,1.58,1.47,1.47,159700.0],["2020-07-24",1.48,1.58,1.47,1.49,153600.0],["2020-07-27",1.54,1.604,1.39,1.5,351400.0],["2020-07-28",1.47,1.5,1.41,1.47,124300.0],["2020-07-29",1.46,1.54,1.42,1.53,141800.0],["2020-07-30",1.5,1.56,1.43,1.52,143200.0],["2020-07-31",1.5,1.54,1.41,1.43,196700.0],["2020-08-03",1.44,1.52,1.38,1.46,201900.0],["2020-08-04",1.45,1.52,1.45,1.51,122000.0],["2020-08-05",1.51,1.52,1.44,1.48,120600.0],["2020-08-06",1.49,1.5,1.45,1.48,70600.0],["2020-08-07",1.5,1.5,1.43,1.45,237100.0],["2020-08-10",1.5,1.55,1.38,1.51,428300.0],["2020-08-11",1.51,1.72,1.48,1.63,559600.0],["2020-08-12",1.66,1.69,1.48,1.55,188100.0],["2020-08-13",1.61,1.61,1.53,1.56,103100.0],["2020-08-14",1.55,1.67,1.55,1.65,139100.0],["2020-08-17",1.68,1.69,1.54,1.55,112100.0],["2020-08-18",1.55,1.57,1.45,1.47,147100.0],["2020-08-19",1.47,1.49,1.42,1.46,164200.0],["2020-08-20",1.44,1.49,1.42,1.46,151500.0],["2020-08-21",1.45,1.48,1.37,1.43,281800.0],["2020-08-24",1.45,1.47,1.39,1.44,325600.0],["2020-08-25",1.44,1.475,1.4,1.41,152400.0],["2020-08-26",1.42,1.45,1.39,1.44,197200.0],["2020-08-27",1.45,1.54,1.45,1.53,245000.0],["2020-08-28",1.53,1.57,1.46,1.54,100900.0],["2020-08-31",1.52,1.54,1.4,1.45,156000.0],["2020-09-01",1.45,1.46,1.38,1.395,295600.0],["2020-09-02",1.39,1.41,1.31,1.39,223900.0],["2020-09-03",1.36,1.43,1.35,1.38,129000.0],["2020-09-04",1.41,1.41,1.32,1.39,82300.0],["2020-09-08",1.39,1.39,1.31,1.34,130300.0],["2020-09-09",1.36,1.36,1.31,1.32,139700.0],["2020-09-10",1.34,1.34,1.26,1.29,89900.0],["2020-09-11",1.29,1.305,1.17,1.19,185900.0],["2020-09-14",1.23,1.25,1.2,1.24,135100.0],["2020-09-15",1.24,1.26,1.21,1.23,31700.0],["2020-09-16",1.24,1.25,1.22,1.23,96500.0],["2020-09-17",1.28,1.33,1.25,1.33,180900.0],["2020-09-18",1.35,1.362,1.23,1.35,263700.0],["2020-09-21",1.35,1.35,1.21,1.28,95600.0],["2020-09-22",1.28,1.3,1.23,1.26,78600.0],["2020-09-23",1.26,1.27,1.17,1.18,130500.0],["2020-09-24",1.18,1.25,1.17,1.23,114000.0],["2020-09-25",1.22,1.24,1.19,1.21,63000.0],["2020-09-28",1.24,1.3,1.21,1.22,87300.0],["2020-09-29",1.21,1.259,1.15,1.2,79800.0],["2020-09-30",1.23,1.322,1.17,1.22,150200.0],["2020-10-01",1.22,1.231,1.17,1.18,126000.0],["2020-10-02",1.17,1.23,1.17,1.23,65800.0],["2020-10-05",1.26,1.3,1.24,1.26,42600.0],["2020-10-06",1.27,1.3,1.21,1.22,67400.0],["2020-10-07",1.22,1.25,1.2,1.23,50600.0],["2020-10-08",1.25,1.32,1.25,1.3,62400.0],["2020-10-09",1.32,1.32,1.26,1.27,73100.0],["2020-10-12",1.27,1.3,1.23,1.25,62800.0],["2020-10-13",1.26,1.28,1.2,1.23,80300.0],["2020-10-14",1.22,1.28,1.21,1.22,47700.0],["2020-10-15",1.19,1.25,1.18,1.23,67600.0],["2020-10-16",1.19,1.232,1.18,1.19,56400.0],["2020-10-19",1.21,1.24,1.16,1.165,191900.0],["2020-10-20",1.19,1.22,1.16,1.18,88100.0],["2020-10-21",1.18,1.2,1.17,1.18,49300.0],["2020-10-22",1.2,1.2,1.17,1.18,45200.0],["2020-10-23",1.2,1.22,1.16,1.17,95300.0],["2020-10-26",1.18,1.18,1.06,1.07,146000.0],["2020-10-27",1.08,1.12,0.92,0.942,299900.0],["2020-10-28",0.919,0.96,0.82,0.829,263000.0],["2020-10-29",0.85,0.885,0.825,0.839,253700.0],["2020-10-30",0.89,0.91,0.84,0.87,231900.0],["2020-11-02",0.914,0.945,0.87,0.91,74900.0],["2020-11-03",0.93,1.05,0.93,1.03,103400.0],["2020-11-04",1.02,1.05,0.93,0.942,115800.0],["2020-11-05",1.01,1.51,0.971,1.4,4171600.0],["2020-11-06",1.37,1.43,1.34,1.385,408600.0],["2020-11-09",1.42,1.713,1.35,1.42,590200.0],["2020-11-10",1.4,1.47,1.28,1.43,359200.0],["2020-11-11",1.42,1.43,1.37,1.42,98900.0],["2020-11-12",1.44,1.44,1.36,1.37,107500.0],["2020-11-13",1.38,1.41,1.37,1.39,106400.0],["2020-11-16",1.41,1.43,1.39,1.42,145900.0],["2020-11-17",1.41,1.44,1.4,1.42,83400.0],["2020-11-18",1.44,1.99,1.44,1.71,676600.0],["2020-11-19",1.746,1.97,1.52,1.57,333100.0],["2020-11-20",1.51,1.565,1.5,1.52,120800.0],["2020-11-23",1.55,1.733,1.53,1.66,346000.0],["2020-11-24",1.84,1.85,1.74,1.76,259000.0],["2020-11-25",1.76,1.79,1.56,1.58,294400.0],["2020-11-27",1.58,1.66,1.559,1.65,81300.0],["2020-11-30",1.66,1.68,1.55,1.58,95700.0],["2020-12-01",1.63,1.64,1.51,1.53,107000.0],["2020-12-02",1.53,1.61,1.53,1.6,98000.0],["2020-12-03",1.62,1.65,1.569,1.59,86000.0],["2020-12-04",1.62,1.7,1.58,1.69,146900.0],["2020-12-07",1.7,1.8,1.66,1.68,228200.0],["2020-12-08",1.7,1.89,1.7,1.86,202200.0],["2020-12-09",1.9,2.06,1.79,1.81,266000.0],["2020-12-10",1.84,2.01,1.81,1.99,127300.0],["2020-12-11",2.0,2.0,1.75,1.79,169800.0],["2020-12-14",1.83,1.85,1.68,1.68,117200.0],["2020-12-15",1.69,1.86,1.685,1.83,131600.0],["2020-12-16",1.82,1.873,1.75,1.82,75800.0],["2020-12-17",1.85,1.861,1.78,1.8,60100.0],["2020-12-18",1.83,1.945,1.76,1.83,357900.0],["2020-12-21",1.8,1.87,1.6,1.68,166900.0],["2020-12-22",1.66,1.68,1.54,1.56,217600.0],["2020-12-23",1.6,1.66,1.568,1.6,81500.0],["2020-12-24",1.6,1.62,1.575,1.61,41700.0],["2020-12-28",1.66,1.72,1.61,1.69,91600.0],["2020-12-29",1.7,1.7,1.58,1.61,54500.0],["2020-12-30",1.62,1.63,1.58,1.6,51900.0],["2020-12-31",1.58,1.63,1.55,1.58,100300.0],["2021-01-04",1.6,1.69,1.56,1.62,114400.0],["2021-01-05",1.63,1.72,1.6,1.67,103400.0],["2021-01-06",1.7,1.76,1.673,1.72,121000.0],["2021-01-07",1.85,1.85,1.7,1.74,157800.0],["2021-01-08",1.74,1.79,1.58,1.64,145700.0],["2021-01-11",1.65,1.69,1.57,1.59,105900.0],["2021-01-12",1.58,1.62,1.58,1.6,82400.0],["2021-01-13",1.62,1.65,1.56,1.6,92100.0],["2021-01-14",1.6,1.64,1.58,1.6,150800.0],["2021-01-15",1.62,1.62,1.56,1.57,110000.0],["2021-01-19",1.58,1.61,1.53,1.56,183600.0],["2021-01-20",1.57,1.59,1.55,1.57,65900.0],["2021-01-21",1.59,1.59,1.55,1.55,78200.0],["2021-01-22",1.55,1.58,1.55,1.58,93000.0],["2021-01-25",1.59,1.59,1.53,1.57,123200.0],["2021-01-26",1.57,1.59,1.51,1.57,102900.0],["2021-01-27",1.52,1.68,1.5,1.64,326800.0],["2021-01-28",1.73,1.89,1.664,1.74,371100.0],["2021-01-29",1.81,1.95,1.67,1.77,436600.0],["2021-02-01",1.85,1.92,1.77,1.88,228700.0],["2021-02-02",1.9,1.95,1.78,1.88,226200.0],["2021-02-03",1.86,1.88,1.76,1.78,170300.0],["2021-02-04",1.8,1.82,1.78,1.8,109600.0],["2021-02-05",1.88,1.88,1.795,1.82,117300.0],["2021-02-08",1.86,2.08,1.79,2.06,399000.0],["2021-02-09",2.17,2.38,2.08,2.27,438500.0],["2021-02-10",2.34,2.36,2.101,2.22,335300.0],["2021-02-11",2.25,2.25,2.1,2.17,99000.0],["2021-02-12",2.15,2.2,2.09,2.18,97200.0],["2021-02-16",2.26,2.594,2.16,2.38,627700.0],["2021-02-17",2.4,2.41,2.19,2.25,246600.0],["2021-02-18",2.28,2.28,1.885,1.9,361200.0],["2021-02-19",1.92,2.03,1.91,1.95,214000.0],["2021-02-22",2.03,2.06,1.96,1.99,362100.0],["2021-02-23",1.95,2.03,1.78,2.01,252300.0],["2021-02-24",2.0,2.05,1.893,1.91,285700.0],["2021-02-25",1.96,1.99,1.79,1.79,267100.0],["2021-02-26",1.72,1.88,1.62,1.67,414400.0],["2021-03-01",1.7,1.74,1.65,1.7,195000.0],["2021-03-02",1.73,1.73,1.63,1.64,237200.0],["2021-03-03",1.65,1.695,1.63,1.65,191900.0],["2021-03-04",1.65,1.67,1.51,1.62,613300.0],["2021-03-05",1.63,1.69,1.54,1.68,560700.0],["2021-03-08",1.63,1.78,1.61,1.76,187400.0],["2021-03-09",1.9,2.09,1.73,1.93,692300.0],["2021-03-10",2.0,2.0,1.74,1.79,353600.0],["2021-03-11",1.73,1.91,1.71,1.88,439200.0],["2021-03-12",1.86,1.91,1.83,1.89,108500.0],["2021-03-15",1.9,1.978,1.9,1.96,117900.0],["2021-03-16",1.99,1.99,1.85,1.94,177500.0],["2021-03-17",1.91,1.98,1.89,1.97,62600.0],["2021-03-18",1.94,2.0,1.89,1.95,104500.0],["2021-03-19",1.95,1.99,1.81,1.86,619000.0],["2021-03-22",1.93,1.97,1.81,1.84,153400.0],["2021-03-23",1.82,1.84,1.76,1.79,172700.0],["2021-03-24",1.82,1.97,1.8,1.93,205700.0],["2021-03-25",1.9,1.91,1.81,1.86,182800.0],["2021-03-26",1.87,2.46,1.86,2.33,1195800.0],["2021-03-29",2.27,2.75,2.11,2.35,1732200.0],["2021-03-30",2.35,2.54,2.11,2.2,668000.0],["2021-03-31",2.24,2.56,2.16,2.51,862700.0],["2021-04-01",2.494,2.747,2.125,2.17,1077500.0],["2021-04-05",2.27,2.8,2.27,2.6,1214400.0],["2021-04-06",2.61,3.75,2.6,3.23,27016300.0],["2021-04-07",3.28,4.2,3.2,3.64,12978600.0],["2021-04-08",3.52,3.66,3.11,3.36,2697000.0],["2021-04-09",3.26,3.35,3.059,3.125,836000.0],["2021-04-12",3.14,3.69,3.1,3.42,2909700.0],["2021-04-13",3.29,3.44,3.1,3.39,786200.0],["2021-04-14",3.4,3.51,3.2,3.23,563400.0],["2021-04-15",3.26,3.445,3.223,3.26,633100.0],["2021-04-16",3.26,3.277,2.74,2.79,1043200.0],["2021-04-19",2.8,3.08,2.79,3.01,751000.0],["2021-04-20",3.01,3.02,2.65,2.65,612300.0],["2021-04-21",2.55,2.92,2.5,2.82,508900.0],["2021-04-22",2.82,2.85,2.71,2.75,353900.0],["2021-04-23",2.75,2.92,2.695,2.88,263800.0],["2021-04-26",3.0,3.11,2.93,2.97,477500.0],["2021-04-27",2.96,2.99,2.71,2.87,475800.0],["2021-04-28",2.88,2.947,2.77,2.89,261100.0],["2021-04-29",2.94,3.1,2.85,3.07,411800.0],["2021-04-30",3.04,3.099,2.75,2.79,402300.0],["2021-05-03",2.84,3.005,2.75,2.96,352000.0],["2021-05-04",2.9,2.92,2.75,2.86,202400.0],["2021-05-05",2.9,2.9,2.75,2.8,155700.0],["2021-05-06",2.79,2.79,2.554,2.62,230600.0],["2021-05-07",2.62,2.91,2.615,2.79,447800.0],["2021-05-10",2.69,2.79,2.65,2.69,251500.0],["2021-05-11",2.61,2.65,2.43,2.48,482400.0],["2021-05-12",2.45,2.59,2.39,2.41,331100.0],["2021-05-13",2.43,2.458,2.23,2.3,546000.0],["2021-05-14",2.35,2.82,2.3,2.77,388100.0],["2021-05-17",2.7,2.77,2.65,2.74,180600.0],["2021-05-18",2.74,2.83,2.68,2.75,111300.0],["2021-05-19",2.72,2.73,2.63,2.7,125800.0],["2021-05-20",2.7,2.82,2.64,2.81,126600.0],["2021-05-21",2.87,3.0,2.78,2.9,243100.0],["2021-05-24",3.02,3.04,2.83,2.94,324000.0],["2021-05-25",2.99,3.205,2.95,3.14,366400.0],["2021-05-26",3.15,3.27,3.14,3.24,273500.0],["2021-05-27",3.42,4.19,3.415,3.7,2044500.0],["2021-05-28",3.845,4.05,3.7,3.85,602300.0],["2021-06-01",3.78,4.2,3.759,4.1,882200.0],["2021-06-02",4.1,4.1,3.77,3.95,480700.0],["2021-06-03",3.832,4.0,3.7,3.77,346500.0],["2021-06-04",3.79,3.96,3.69,3.73,277000.0],["2021-06-07",3.78,4.45,3.78,4.44,794000.0],["2021-06-08",4.41,4.42,4.04,4.13,394800.0],["2021-06-09",4.16,4.36,4.13,4.14,289700.0],["2021-06-10",4.16,4.18,3.92,4.0,194200.0],["2021-06-11",4.03,4.18,4.0,4.13,112200.0],["2021-06-14",4.15,4.2,4.03,4.07,79200.0],["2021-06-15",4.08,4.14,3.938,4.0,270600.0],["2021-06-16",4.02,4.08,3.88,3.97,124600.0],["2021-06-17",3.94,4.02,3.58,3.62,274100.0],["2021-06-18",3.61,3.87,3.58,3.84,294800.0],["2021-06-21",3.84,3.91,3.773,3.9,168100.0],["2021-06-22",3.94,3.98,3.82,3.88,178500.0],["2021-06-23",4.16,4.65,4.01,4.54,1342300.0],["2021-06-24",4.53,4.7,4.16,4.37,647000.0],["2021-06-25",4.37,4.379,4.15,4.16,1566600.0],["2021-06-28",4.13,4.17,3.91,4.05,433900.0],["2021-06-29",3.98,4.07,3.78,3.8,326100.0],["2021-06-30",3.76,3.89,3.7,3.71,308400.0],["2021-07-01",3.77,4.0,3.73,3.99,255800.0],["2021-07-02",4.0,4.0,3.6,3.74,369500.0],["2021-07-06",3.74,3.76,3.53,3.61,228500.0],["2021-07-07",3.59,3.65,3.35,3.48,186700.0],["2021-07-08",3.31,3.52,3.31,3.42,123200.0],["2021-07-09",3.49,3.69,3.41,3.66,154100.0],["2021-07-12",3.67,3.75,3.474,3.71,123900.0],["2021-07-13",3.6,3.6,3.35,3.39,284800.0],["2021-07-14",3.36,3.45,3.33,3.39,164600.0],["2021-07-15",3.35,3.41,3.25,3.35,119900.0],["2021-07-16",3.4,3.51,3.28,3.3,159900.0],["2021-07-19",3.2,3.35,3.116,3.32,234000.0],["2021-07-20",3.27,3.62,3.21,3.56,119700.0],["2021-07-21",3.6,3.82,3.585,3.71,162000.0],["2021-07-22",3.66,3.71,3.47,3.58,83300.0],["2021-07-23",3.58,3.59,3.429,3.56,85900.0],["2021-07-26",3.57,3.77,3.57,3.71,137800.0],["2021-07-27",3.71,3.73,3.51,3.67,121300.0],["2021-07-28",3.73,3.78,3.46,3.56,470100.0],["2021-07-29",3.57,3.675,3.52,3.61,47100.0],["2021-07-30",3.56,3.66,3.525,3.58,111600.0],["2021-08-02",3.54,3.63,3.43,3.55,98000.0],["2021-08-03",3.51,3.56,3.43,3.53,85000.0],["2021-08-04",3.46,3.53,3.34,3.45,99500.0],["2021-08-05",3.45,3.63,3.45,3.54,52000.0],["2021-08-06",3.6,3.64,3.54,3.61,50000.0],["2021-08-09",3.64,3.92,3.54,3.86,248400.0],["2021-08-10",3.87,4.03,3.75,4.03,148400.0],["2021-08-11",3.95,4.029,3.52,3.62,180300.0],["2021-08-12",3.6,3.68,3.34,3.37,178900.0],["2021-08-13",3.326,3.5,3.3,3.41,110900.0],["2021-08-16",3.42,3.51,3.211,3.45,274700.0],["2021-08-17",3.39,3.43,3.25,3.37,62500.0],["2021-08-18",3.36,3.45,3.27,3.3,86200.0],["2021-08-19",3.4,3.49,3.28,3.3,224900.0],["2021-08-20",3.27,3.59,3.27,3.47,102100.0],["2021-08-23",3.47,3.6,3.38,3.42,103300.0],["2021-08-24",3.39,3.93,3.39,3.81,199600.0],["2021-08-25",3.83,3.95,3.78,3.91,86400.0],["2021-08-26",3.91,3.95,3.68,3.73,93600.0],["2021-08-27",3.76,3.98,3.76,3.93,75500.0],["2021-08-30",3.94,3.96,3.83,3.92,43100.0],["2021-08-31",3.96,4.0,3.91,3.98,45900.0],["2021-09-01",3.99,4.05,3.91,3.96,70000.0],["2021-09-02",3.92,4.07,3.92,4.06,117700.0],["2021-09-03",4.03,4.15,3.97,4.14,111200.0],["2021-09-07",4.15,4.22,4.095,4.19,119600.0],["2021-09-08",4.18,4.3,4.12,4.12,103600.0],["2021-09-09",4.06,4.25,3.922,3.97,127100.0],["2021-09-10",4.03,4.11,3.86,3.86,81300.0],["2021-09-13",3.88,4.06,3.82,3.83,60400.0],["2021-09-14",3.87,3.935,3.48,3.52,131000.0],["2021-09-15",3.39,3.62,3.32,3.53,144500.0],["2021-09-16",3.58,3.64,3.52,3.63,39900.0],["2021-09-17",3.62,3.87,3.45,3.54,371200.0],["2021-09-20",3.44,3.8,3.42,3.75,177000.0],["2021-09-21",3.635,3.8,3.635,3.79,58000.0],["2021-09-22",3.81,4.0,3.81,3.93,77300.0],["2021-09-23",3.94,4.0,3.85,3.89,74900.0],["2021-09-24",3.87,3.99,3.845,3.93,44300.0],["2021-09-27",3.91,4.05,3.86,3.94,89400.0],["2021-09-28",3.88,3.95,3.623,3.78,144300.0],["2021-09-29",3.8,3.9,3.73,3.77,36400.0],["2021-09-30",3.79,3.81,3.66,3.73,29100.0],["2021-10-01",3.8,3.96,3.72,3.95,45200.0],["2021-10-04",3.94,4.0,3.88,3.95,75400.0],["2021-10-05",3.97,4.055,3.957,4.02,60000.0],["2021-10-06",3.95,4.01,3.85,3.88,58400.0],["2021-10-07",3.9,4.1,3.73,4.08,64900.0],["2021-10-08",4.1,4.1,3.94,3.95,45600.0],["2021-10-11",3.95,4.0,3.76,3.78,45000.0],["2021-10-12",3.78,3.89,3.74,3.81,40900.0],["2021-10-13",3.8,3.87,3.76,3.76,22600.0],["2021-10-14",3.78,3.852,3.68,3.73,40100.0],["2021-10-15",3.82,3.849,3.62,3.71,68000.0],["2021-10-18",3.7,4.0,3.6,3.68,43800.0],["2021-10-19",3.68,3.79,3.6,3.67,36200.0],["2021-10-20",3.66,3.67,3.6,3.67,26500.0],["2021-10-21",3.64,3.74,3.55,3.61,53100.0],["2021-10-22",3.54,3.79,3.51,3.68,47300.0],["2021-10-25",3.68,4.02,3.62,3.96,150500.0],["2021-10-26",3.95,4.22,3.91,4.16,84400.0],["2021-10-27",4.16,4.29,4.02,4.14,102700.0],["2021-10-28",4.16,4.2,4.024,4.06,64800.0],["2021-10-29",4.08,4.21,4.04,4.14,30500.0],["2021-11-01",4.19,4.24,4.09,4.18,52300.0],["2021-11-02",4.21,4.25,4.0,4.05,52000.0],["2021-11-03",4.0,4.13,4.0,4.1,31200.0],["2021-11-04",4.1,4.35,4.0,4.14,56500.0],["2021-11-05",4.19,4.35,4.13,4.15,99600.0],["2021-11-08",4.2,4.5,4.2,4.47,126800.0],["2021-11-09",4.5,4.84,4.495,4.76,330300.0],["2021-11-10",4.55,4.85,4.22,4.49,138300.0],["2021-11-11",4.55,5.2,4.55,4.9,262600.0],["2021-11-12",5.49,5.49,4.82,4.95,228000.0],["2021-11-15",5.04,5.06,4.68,4.8,142800.0],["2021-11-16",4.68,4.79,4.46,4.65,100800.0],["2021-11-17",4.64,4.66,4.25,4.26,126800.0],["2021-11-18",4.28,4.41,3.96,4.08,118600.0],["2021-11-19",4.04,4.06,3.95,3.95,77800.0],["2021-11-22",4.08,4.19,3.9,3.99,176000.0],["2021-11-23",3.99,4.06,3.895,3.98,84500.0],["2021-11-24",3.91,4.19,3.91,4.16,42400.0],["2021-11-26",4.07,4.09,3.88,4.0,45600.0],["2021-11-29",4.12,4.25,3.86,3.87,120100.0],["2021-11-30",3.85,3.85,3.61,3.69,89300.0],["2021-12-01",3.78,3.81,3.5,3.54,86900.0],["2021-12-02",3.55,3.635,3.45,3.55,80400.0],["2021-12-03",3.56,3.7,3.475,3.55,100800.0],["2021-12-06",3.55,3.7,3.3,3.39,184900.0],["2021-12-07",3.45,3.55,3.39,3.45,126400.0],["2021-12-08",3.46,3.651,3.46,3.56,70300.0],["2021-12-09",3.53,3.65,3.52,3.56,110400.0],["2021-12-10",3.57,3.57,3.33,3.35,193900.0],["2021-12-13",3.39,3.55,3.31,3.36,221300.0],["2021-12-14",3.29,3.42,3.29,3.32,74600.0],["2021-12-15",3.24,3.339,3.133,3.3,120400.0],["2021-12-16",3.33,3.38,3.16,3.18,145500.0],["2021-12-17",3.16,3.34,3.08,3.29,173400.0],["2021-12-20",3.25,3.35,3.1,3.18,159700.0],["2021-12-21",3.25,3.45,3.206,3.43,70900.0],["2021-12-22",3.42,3.42,3.25,3.37,145300.0],["2021-12-23",3.48,3.52,3.29,3.31,61500.0],["2021-12-27",3.3,3.33,3.12,3.205,146800.0],["2021-12-28",3.205,3.77,3.201,3.545,246900.0],["2021-12-29",3.57,4.09,3.57,3.71,453400.0],["2021-12-30",3.64,3.69,3.53,3.56,156900.0],["2021-12-31",3.56,3.65,3.519,3.56,83300.0],["2022-01-03",3.66,3.81,3.62,3.77,115800.0],["2022-01-04",3.8,3.869,3.65,3.67,94000.0],["2022-01-05",3.67,3.67,3.56,3.56,99100.0],["2022-01-06",3.62,3.83,3.57,3.66,85100.0],["2022-01-07",3.525,3.69,3.51,3.56,69300.0],["2022-01-10",3.797,3.8,3.37,3.44,101500.0],["2022-01-11",3.39,3.511,3.35,3.45,128300.0],["2022-01-12",3.46,3.55,3.395,3.5,60700.0],["2022-01-13",3.51,3.55,3.32,3.41,100800.0],["2022-01-14",3.415,3.54,3.31,3.51,69800.0],["2022-01-18",3.332,3.41,3.31,3.35,88700.0],["2022-01-19",3.34,3.4,3.305,3.33,107500.0],["2022-01-20",3.33,3.38,3.25,3.26,78800.0],["2022-01-21",3.25,3.35,3.18,3.21,129000.0],["2022-01-24",3.15,3.195,2.97,3.16,125900.0],["2022-01-25",3.08,3.28,3.04,3.17,73300.0],["2022-01-26",3.21,3.22,3.01,3.02,116700.0],["2022-01-27",3.08,3.08,2.73,2.88,89800.0],["2022-01-28",2.91,3.02,2.89,3.01,83700.0],["2022-01-31",3.03,3.34,3.01,3.31,78700.0],["2022-02-01",3.29,3.369,3.21,3.32,57700.0],["2022-02-02",3.32,3.35,3.06,3.09,86300.0],["2022-02-03",3.05,3.11,3.02,3.08,125100.0],["2022-02-04",3.05,3.13,3.02,3.08,75200.0],["2022-02-07",3.08,3.11,2.98,3.05,160000.0],["2022-02-08",2.856,3.15,2.856,3.04,46100.0],["2022-02-09",3.04,3.095,3.04,3.07,77200.0],["2022-02-10",3.02,3.072,2.95,2.95,86400.0],["2022-02-11",2.95,3.102,2.95,2.98,77300.0],["2022-02-14",2.96,3.03,2.9,2.98,32200.0],["2022-02-15",2.99,3.07,2.98,2.99,45200.0],["2022-02-16",2.99,3.17,2.99,3.15,30600.0],["2022-02-17",3.14,3.16,3.02,3.04,55400.0],["2022-02-18",3.01,3.14,3.01,3.06,136700.0],["2022-02-22",3.03,3.12,3.0,3.07,78500.0],["2022-02-23",3.08,3.15,2.96,2.99,74900.0],["2022-02-24",2.92,3.01,2.72,2.98,122100.0],["2022-02-25",2.99,3.14,2.87,3.13,57700.0],["2022-02-28",3.02,3.19,3.01,3.15,99900.0],["2022-03-01",3.13,3.15,2.94,3.11,77700.0],["2022-03-02",3.12,3.18,3.02,3.14,105300.0],["2022-03-03",3.15,3.27,3.11,3.24,67300.0],["2022-03-04",3.24,3.28,3.13,3.23,65600.0],["2022-03-07",3.3,4.0,3.25,3.95,269400.0],["2022-03-08",3.75,4.63,3.75,4.42,523500.0],["2022-03-09",4.53,4.59,4.12,4.43,189100.0],["2022-03-10",4.5,4.9,4.4,4.86,464300.0],["2022-03-11",4.9,5.609,4.9,5.48,1471600.0],["2022-03-14",5.48,5.906,5.27,5.82,865800.0],["2022-03-15",5.88,6.35,5.22,5.255,1116400.0],["2022-03-16",5.2,5.8,4.92,5.72,716300.0],["2022-03-17",5.8,6.16,5.77,6.14,430800.0],["2022-03-18",6.1,6.35,5.68,5.7,452000.0],["2022-03-21",5.86,6.07,5.75,5.79,437600.0],["2022-03-22",5.9,6.09,5.2,5.48,1139900.0],["2022-03-23",5.59,6.0,5.59,5.87,504300.0],["2022-03-24",5.89,5.89,5.47,5.72,576800.0],["2022-03-25",5.69,6.0,5.55,5.73,189700.0],["2022-03-28",5.76,6.0,5.62,5.86,269700.0],["2022-03-29",6.0,6.25,4.68,5.5,1750200.0],["2022-03-30",5.52,5.61,5.4,5.48,199700.0],["2022-03-31",5.44,6.25,5.44,6.0,416000.0],["2022-04-01",6.14,6.3,5.75,5.98,614000.0],["2022-04-04",6.02,6.03,5.72,5.88,419000.0],["2022-04-05",5.94,6.0,5.8,5.89,332500.0],["2022-04-06",5.86,5.89,5.65,5.74,252700.0],["2022-04-07",5.79,5.82,5.52,5.56,486000.0],["2022-04-08",5.56,5.73,5.22,5.3,457900.0],["2022-04-11",5.3,5.76,5.3,5.69,444000.0],["2022-04-12",5.8,5.93,5.755,5.84,254300.0],["2022-04-13",5.83,6.11,5.83,5.86,257900.0],["2022-04-14",5.86,6.0,5.75,5.87,171800.0],["2022-04-18",5.77,5.96,5.705,5.96,278400.0],["2022-04-19",5.96,6.09,5.898,6.03,643400.0],["2022-04-20",6.05,7.48,6.05,7.26,1595300.0],["2022-04-21",6.98,7.42,6.622,6.69,818300.0],["2022-04-22",6.61,6.865,6.37,6.47,305600.0],["2022-04-25",6.28,6.34,5.78,6.0,440100.0],["2022-04-26",6.03,6.121,5.67,5.71,323500.0],["2022-04-27",5.69,6.58,5.51,6.24,649300.0],["2022-04-28",6.21,6.32,5.87,6.16,265600.0],["2022-04-29",6.19,6.5,6.19,6.26,244600.0],["2022-05-02",6.13,7.09,6.13,6.99,554800.0],["2022-05-03",7.04,7.68,7.03,7.49,796100.0],["2022-05-04",7.51,7.67,7.24,7.4,359800.0],["2022-05-05",7.29,7.46,7.12,7.33,280900.0],["2022-05-06",7.37,7.43,7.24,7.29,239000.0],["2022-05-09",7.43,7.43,6.81,6.9,430900.0],["2022-05-10",6.69,7.2,6.5,6.71,342000.0],["2022-05-11",6.65,6.75,6.093,6.14,307400.0],["2022-05-12",6.06,6.15,5.56,5.83,589100.0],["2022-05-13",5.91,6.199,5.733,5.98,329500.0],["2022-05-16",5.82,6.19,5.8,6.06,242500.0],["2022-05-17",6.21,6.36,6.14,6.22,164900.0],["2022-05-18",6.17,6.349,6.0,6.05,147600.0],["2022-05-19",6.0,6.14,5.97,5.97,238600.0],["2022-05-20",6.07,6.14,5.902,6.09,189000.0],["2022-05-23",6.13,6.29,5.84,5.94,238100.0],["2022-05-24",5.85,5.85,5.56,5.65,298100.0],["2022-05-25",5.6,6.05,5.58,6.02,239500.0],["2022-05-26",6.06,6.209,5.98,6.08,147200.0],["2022-05-27",6.06,6.372,6.06,6.3,200100.0],["2022-05-31",6.31,6.36,6.11,6.35,702900.0],["2022-06-01",6.41,6.81,6.41,6.74,317700.0],["2022-06-02",6.79,6.85,6.51,6.55,160100.0],["2022-06-03",6.53,6.83,6.504,6.82,196900.0],["2022-06-06",6.88,7.0,6.61,6.85,239700.0],["2022-06-07",6.91,6.95,6.71,6.92,207700.0],["2022-06-08",6.9,6.9,6.75,6.85,114600.0],["2022-06-09",6.79,6.79,6.548,6.68,112200.0],["2022-06-10",6.57,6.74,6.44,6.6,216800.0],["2022-06-13",6.44,6.44,6.021,6.41,230000.0],["2022-06-14",6.41,6.57,6.31,6.54,158600.0],["2022-06-15",6.6,6.76,6.4,6.45,176200.0],["2022-06-16",6.28,6.29,5.795,5.97,179900.0],["2022-06-17",5.99,6.14,5.87,6.09,205800.0],["2022-06-21",6.04,6.27,5.94,6.03,141800.0],["2022-06-22",5.88,6.19,5.86,6.08,188500.0],["2022-06-23",6.11,6.11,5.82,5.96,218000.0],["2022-06-24",6.0,6.25,5.78,5.96,816700.0],["2022-06-27",6.05,6.24,5.95,6.06,136500.0],["2022-06-28",6.17,6.57,5.97,5.98,227800.0],["2022-06-29",5.96,6.12,5.52,5.62,174300.0],["2022-06-30",5.51,5.755,5.45,5.71,180700.0],["2022-07-01",5.72,5.78,5.51,5.62,127700.0],["2022-07-05",5.58,5.58,5.16,5.21,133800.0],["2022-07-06",5.17,5.232,4.845,4.95,183300.0],["2022-07-07",5.55,6.23,5.35,6.05,770300.0],["2022-07-08",7.18,7.97,6.77,7.61,6190700.0],["2022-07-11",7.64,9.41,7.63,9.07,4930200.0],["2022-07-12",9.89,11.15,9.41,9.93,7500300.0],["2022-07-13",9.99,11.837,9.71,11.38,6785200.0],["2022-07-14",11.36,12.3,10.86,12.0,3870400.0],["2022-07-15",12.13,12.55,11.08,12.45,2943800.0],["2022-07-18",12.51,12.89,11.68,12.15,2158300.0],["2022-07-19",12.07,12.58,11.73,11.86,1436400.0],["2022-07-20",11.95,12.55,11.82,12.4,1517500.0],["2022-07-21",12.21,12.73,11.95,12.43,1049800.0],["2022-07-22",12.55,13.49,12.36,12.49,1778800.0],["2022-07-25",12.52,14.02,12.41,14.02,2097100.0],["2022-07-26",14.02,14.18,13.09,13.34,1041500.0],["2022-07-27",13.56,13.95,13.3,13.8,839500.0],["2022-07-28",13.9,14.13,13.14,13.7,1182100.0],["2022-07-29",13.81,14.1,13.563,13.75,640700.0],["2022-08-01",13.66,14.86,13.27,14.05,1547300.0],["2022-08-02",13.94,14.72,13.48,14.44,1289600.0],["2022-08-03",14.44,14.548,13.52,13.95,724600.0],["2022-08-04",14.04,14.3,13.18,13.39,1156400.0],["2022-08-05",13.38,14.64,13.27,13.92,1034500.0],["2022-08-08",14.06,14.1,13.591,13.99,819400.0],["2022-08-09",14.45,14.45,11.42,12.26,2088700.0],["2022-08-10",12.49,12.92,12.16,12.64,611700.0],["2022-08-11",12.79,12.98,12.56,12.72,532300.0],["2022-08-12",12.79,14.08,12.6,13.63,1054400.0],["2022-08-15",13.37,13.93,13.37,13.41,852300.0],["2022-08-16",13.4,13.63,12.87,13.07,575800.0],["2022-08-17",13.0,13.49,12.72,13.24,410200.0],["2022-08-18",13.4,14.69,13.35,14.16,1903500.0],["2022-08-19",13.93,14.47,13.64,14.17,839400.0],["2022-08-22",14.15,15.67,13.55,13.81,2399500.0],["2022-08-23",13.89,15.24,13.62,14.72,1631500.0],["2022-08-24",14.837,14.96,13.94,14.72,1033400.0],["2022-08-25",14.83,14.842,14.064,14.41,615600.0],["2022-08-26",14.48,15.6,13.67,13.86,1687600.0],["2022-08-29",13.56,14.581,13.31,13.8,911900.0],["2022-08-30",13.945,13.945,12.62,12.76,1161400.0],["2022-08-31",12.85,13.64,12.6,13.29,766700.0],["2022-09-01",13.05,13.16,12.64,12.68,649600.0],["2022-09-02",12.89,13.15,12.44,13.05,549500.0],["2022-09-06",13.15,13.15,11.74,12.28,885200.0],["2022-09-07",12.02,12.6,12.02,12.39,332900.0],["2022-09-08",12.27,13.19,12.08,12.9,558800.0],["2022-09-09",13.03,13.65,12.95,13.55,622500.0],["2022-09-12",13.71,13.9,13.39,13.73,561900.0],["2022-09-13",13.43,13.71,13.12,13.18,455400.0],["2022-09-14",13.22,14.56,12.8,13.85,949300.0],["2022-09-15",13.73,14.35,13.62,14.12,548900.0],["2022-09-16",13.96,14.11,13.31,13.59,674200.0],["2022-09-19",13.39,14.275,13.39,13.7,582100.0],["2022-09-20",13.77,13.77,12.85,13.16,479200.0],["2022-09-21",13.23,13.65,12.94,13.04,626400.0],["2022-09-22",13.16,13.16,12.37,12.49,395700.0],["2022-09-23",12.07,12.4,11.89,12.26,552700.0],["2022-09-26",12.31,12.875,12.1,12.17,482600.0],["2022-09-27",12.42,13.03,12.36,12.44,486600.0],["2022-09-28",12.45,13.01,12.35,12.78,476400.0],["2022-09-29",12.54,12.63,12.16,12.47,478400.0],["2022-09-30",12.25,12.75,12.17,12.62,1228600.0],["2022-10-03",12.91,13.28,12.78,12.97,904600.0],["2022-10-04",13.3,13.63,12.78,12.9,761700.0],["2022-10-05",12.63,12.9,12.42,12.66,408700.0],["2022-10-06",12.54,12.98,12.2,12.22,543800.0],["2022-10-07",12.12,12.405,11.79,12.04,894500.0],["2022-10-10",12.02,12.02,11.45,11.69,548000.0],["2022-10-11",11.63,12.22,11.32,11.74,516900.0],["2022-10-12",11.76,11.84,11.37,11.73,952500.0],["2022-10-13",11.53,12.44,11.31,12.39,634500.0],["2022-10-14",12.29,12.46,12.13,12.38,416300.0],["2022-10-17",12.4,12.8,12.374,12.68,329100.0],["2022-10-18",12.78,12.88,11.67,11.77,766300.0],["2022-10-19",11.66,11.92,11.59,11.75,352600.0],["2022-10-20",11.81,11.93,11.55,11.58,239800.0],["2022-10-21",11.6,12.17,11.55,12.0,251900.0],["2022-10-24",12.01,12.01,11.34,11.54,359600.0],["2022-10-25",11.5,11.935,11.441,11.6,454900.0],["2022-10-26",11.68,12.25,11.679,12.02,353400.0],["2022-10-27",12.15,12.38,11.86,11.91,263100.0],["2022-10-28",11.86,12.1,11.61,12.06,269000.0],["2022-10-31",12.08,12.65,12.05,12.17,825000.0],["2022-11-01",12.2,12.47,12.12,12.4,360600.0],["2022-11-02",12.4,12.4,11.69,11.85,423100.0],["2022-11-03",11.78,11.87,11.56,11.72,237900.0],["2022-11-04",12.2,12.2,11.54,11.61,293500.0],["2022-11-07",11.51,11.69,10.4,10.72,970700.0],["2022-11-08",10.9,11.1,10.495,10.97,309800.0],["2022-11-09",10.97,12.84,10.72,12.15,2496800.0],["2022-11-10",12.38,13.2,11.92,12.9,929300.0],["2022-11-11",12.9,13.93,12.75,13.52,1269300.0],["2022-11-14",13.62,14.45,13.27,13.52,1274100.0],["2022-11-15",13.79,13.96,12.81,12.83,799300.0],["2022-11-16",12.83,13.06,12.43,12.88,443200.0],["2022-11-17",12.55,13.24,12.37,12.87,604300.0],["2022-11-18",13.09,13.38,12.92,13.11,396700.0],["2022-11-21",13.25,14.19,13.25,13.81,958100.0],["2022-11-22",13.71,14.08,13.38,14.03,484100.0],["2022-11-23",14.08,15.42,14.01,14.39,1321500.0],["2022-11-25",14.28,14.57,13.63,13.84,405600.0],["2022-11-28",13.68,14.2,13.61,13.95,542100.0],["2022-11-29",14.03,14.339,13.88,13.96,406200.0],["2022-11-30",14.03,14.56,13.88,14.46,607600.0],["2022-12-01",14.82,14.99,14.335,14.41,562300.0],["2022-12-02",14.33,15.06,14.11,14.94,737900.0],["2022-12-05",15.1,16.05,14.831,15.485,2266300.0],["2022-12-06",15.87,16.03,14.59,15.01,965900.0],["2022-12-07",15.03,15.75,14.91,15.67,865800.0],["2022-12-08",15.99,16.13,15.21,15.28,786400.0],["2022-12-09",15.35,15.93,15.03,15.2,1202500.0],["2022-12-12",15.2,16.266,15.0,15.88,929900.0],["2022-12-13",16.2,16.35,14.64,15.7,1088800.0],["2022-12-14",15.64,16.25,15.59,16.08,565600.0],["2022-12-15",15.81,16.35,15.75,16.13,663300.0],["2022-12-16",16.12,16.7,16.12,16.41,631600.0],["2022-12-19",16.54,16.73,15.26,15.3,818300.0],["2022-12-20",15.19,15.64,14.29,15.5,1274400.0],["2022-12-21",15.73,15.98,14.98,15.6,700700.0],["2022-12-22",15.6,15.856,15.262,15.75,420600.0],["2022-12-23",15.75,15.964,15.27,15.54,515100.0],["2022-12-27",15.68,15.74,14.51,14.61,818300.0],["2022-12-28",14.41,14.89,14.21,14.75,658000.0],["2022-12-29",14.63,15.4,14.53,14.91,419700.0],["2022-12-30",15.0,15.295,14.925,15.14,490200.0],["2023-01-03",15.6,15.815,14.695,14.85,678600.0],["2023-01-04",14.91,15.201,14.61,15.08,374100.0],["2023-01-05",14.99,15.9,14.99,15.41,442200.0],["2023-01-06",15.48,16.585,15.305,16.0,719100.0],["2023-01-09",16.2,16.5,15.83,15.86,645500.0],["2023-01-10",15.86,17.37,15.71,17.22,790800.0],["2023-01-11",17.21,18.08,16.82,17.9,643700.0],["2023-01-12",18.12,18.48,17.53,17.67,605100.0],["2023-01-13",17.56,18.03,17.45,18.0,471800.0],["2023-01-17",18.18,18.245,17.59,17.81,531800.0],["2023-01-18",17.89,18.04,17.4,17.74,334800.0],["2023-01-19",17.55,17.89,17.0,17.88,599900.0],["2023-01-20",17.86,18.23,17.317,17.93,772400.0],["2023-01-23",18.05,18.1,17.45,17.46,589500.0],["2023-01-24",17.37,17.8,16.9,17.4,735700.0],["2023-01-25",17.29,17.46,17.065,17.35,323400.0],["2023-01-26",17.59,17.64,16.57,16.98,703800.0],["2023-01-27",17.01,17.315,16.57,16.59,517200.0],["2023-01-30",16.31,16.79,15.79,15.81,683500.0],["2023-01-31",15.75,15.989,14.65,15.355,1287000.0],["2023-02-01",15.24,15.81,15.106,15.61,623300.0],["2023-02-02",15.52,15.84,15.26,15.41,533100.0],["2023-02-03",15.24,15.8,15.06,15.46,347100.0],["2023-02-06",15.6,15.6,14.81,14.83,469700.0],["2023-02-07",14.81,15.025,14.49,14.99,517500.0],["2023-02-08",15.02,15.155,14.61,14.82,399100.0],["2023-02-09",14.93,15.22,14.44,14.58,618300.0],["2023-02-10",14.6,14.66,14.31,14.64,345900.0],["2023-02-13",14.7,14.76,14.43,14.66,596400.0],["2023-02-14",14.65,15.91,14.52,15.7,582400.0],["2023-02-15",15.57,16.11,15.57,16.06,547100.0],["2023-02-16",15.93,16.85,15.805,16.82,552800.0],["2023-02-17",16.79,16.79,16.205,16.34,360000.0],["2023-02-21",16.17,16.41,15.85,15.9,335200.0],["2023-02-22",15.89,16.09,15.51,15.525,443900.0],["2023-02-23",15.7,15.79,14.99,15.26,566500.0],["2023-02-24",15.08,15.24,14.96,15.12,465000.0],["2023-02-27",15.16,15.285,14.71,14.71,361000.0],["2023-02-28",14.7,15.053,14.428,14.83,392100.0],["2023-03-01",14.74,15.17,14.56,14.98,431900.0],["2023-03-02",14.86,15.17,14.67,14.75,295100.0],["2023-03-03",14.87,15.42,14.8,15.07,394600.0],["2023-03-06",15.0,15.07,14.72,14.98,489900.0],["2023-03-07",15.0,15.74,14.96,15.55,817100.0],["2023-03-08",15.54,16.4,15.5,16.21,953100.0],["2023-03-09",16.1,16.49,15.76,15.76,814800.0],["2023-03-10",15.94,17.47,15.77,16.66,1451400.0],["2023-03-13",16.81,17.32,16.13,16.71,881700.0],["2023-03-14",16.53,17.88,16.53,17.31,1162900.0],["2023-03-15",17.0,17.34,16.532,17.08,641900.0],["2023-03-16",16.85,17.12,16.551,16.93,584700.0],["2023-03-17",16.86,16.89,16.11,16.21,794500.0],["2023-03-20",16.31,16.825,16.12,16.14,510000.0],["2023-03-21",16.34,17.12,16.27,17.09,460400.0],["2023-03-22",17.03,17.03,16.47,16.61,403700.0],["2023-03-23",16.89,16.89,15.582,15.81,689500.0],["2023-03-24",15.72,15.95,15.48,15.8,358000.0],["2023-03-27",15.89,16.01,15.615,15.66,351100.0],["2023-03-28",15.61,15.71,14.95,15.29,604100.0],["2023-03-29",15.36,15.72,15.25,15.57,675200.0],["2023-03-30",15.61,15.975,15.26,15.41,346200.0],["2023-03-31",15.41,15.425,12.8,13.14,2926400.0],["2023-04-03",13.16,13.49,12.62,13.11,1290600.0],["2023-04-04",13.06,13.1,12.14,12.53,1343500.0],["2023-04-05",12.47,12.58,11.89,12.54,1030900.0],["2023-04-06",12.5,12.565,12.04,12.13,749200.0],["2023-04-10",12.44,12.84,12.29,12.6,824000.0],["2023-04-11",12.57,12.97,12.42,12.59,551200.0],["2023-04-12",12.6,12.79,12.384,12.77,491700.0],["2023-04-13",12.78,12.86,12.45,12.49,369700.0],["2023-04-14",12.52,12.605,12.39,12.58,287900.0],["2023-04-17",12.65,13.23,12.65,13.03,493800.0],["2023-04-18",13.07,13.38,12.71,12.82,418500.0],["2023-04-19",12.74,13.01,12.53,13.0,417400.0],["2023-04-20",12.95,12.99,12.755,12.82,286300.0],["2023-04-21",12.74,12.9,12.56,12.875,340400.0],["2023-04-24",12.84,13.03,12.77,13.0,370500.0],["2023-04-25",12.99,12.99,12.545,12.58,349200.0],["2023-04-26",12.59,12.78,12.3,12.35,283100.0],["2023-04-27",12.37,12.55,12.215,12.55,430400.0],["2023-04-28",12.5,12.73,12.3,12.61,358700.0],["2023-05-01",12.59,12.79,12.42,12.46,268400.0],["2023-05-02",12.42,12.7,12.22,12.63,335900.0],["2023-05-03",12.57,12.95,12.41,12.6,574300.0],["2023-05-04",12.47,13.01,12.34,12.46,508000.0],["2023-05-05",12.57,12.749,12.29,12.48,310600.0],["2023-05-08",12.55,12.57,12.11,12.25,911400.0],["2023-05-09",13.01,14.46,12.86,14.23,1415000.0],["2023-05-10",14.4,14.81,13.92,13.95,646200.0],["2023-05-11",13.81,14.56,13.47,14.52,786800.0],["2023-05-12",14.59,15.65,14.56,15.34,1282700.0],["2023-05-15",15.34,15.545,15.06,15.36,692500.0],["2023-05-16",15.32,16.15,15.21,15.88,1037500.0],["2023-05-17",15.94,16.42,15.81,16.14,556300.0],["2023-05-18",16.14,16.14,15.55,15.99,348400.0],["2023-05-19",16.1,16.16,15.5,15.6,257900.0],["2023-05-22",15.6,16.0,15.505,15.785,327000.0],["2023-05-23",15.7,15.78,15.15,15.19,425400.0],["2023-05-24",15.12,15.35,14.79,15.09,451600.0],["2023-05-25",15.02,15.25,14.395,14.54,547100.0],["2023-05-26",14.53,14.78,14.251,14.45,428400.0],["2023-05-30",14.4,14.7,14.245,14.4,479700.0],["2023-05-31",14.36,14.39,14.02,14.13,574300.0],["2023-06-01",14.11,14.68,14.05,14.63,621700.0],["2023-06-02",14.73,15.36,14.73,15.34,512300.0],["2023-06-05",15.34,15.56,15.16,15.17,423500.0],["2023-06-06",15.12,15.29,14.68,14.7,506000.0],["2023-06-07",14.81,14.855,14.43,14.52,453200.0],["2023-06-08",14.51,15.27,14.38,15.25,491900.0],["2023-06-09",15.25,16.74,15.24,16.21,1212600.0],["2023-06-12",16.24,16.8,15.895,15.93,823200.0],["2023-06-13",16.0,16.0,15.0,15.01,587900.0],["2023-06-14",14.91,15.31,14.76,15.07,837600.0],["2023-06-15",14.97,14.97,14.44,14.52,695100.0],["2023-06-16",14.65,14.72,14.08,14.12,572100.0],["2023-06-20",14.12,14.12,13.71,13.89,956700.0],["2023-06-21",13.83,13.995,13.58,13.65,431500.0],["2023-06-22",13.69,13.76,13.43,13.65,380100.0],["2023-06-23",13.55,13.69,13.29,13.32,690000.0],["2023-06-26",13.16,13.41,12.85,13.03,607200.0],["2023-06-27",13.06,13.46,12.975,13.11,494500.0],["2023-06-28",13.17,13.59,12.92,13.54,818600.0],["2023-06-29",13.6,13.6,13.2,13.25,340200.0],["2023-06-30",13.38,13.48,13.213,13.42,817000.0],["2023-07-03",13.47,13.739,13.13,13.25,290400.0],["2023-07-05",13.26,13.26,12.93,13.0,507400.0],["2023-07-06",12.93,13.08,12.77,12.78,372100.0],["2023-07-07",12.76,13.01,12.69,12.79,690800.0],["2023-07-10",12.78,13.585,12.7,13.55,984000.0],["2023-07-11",13.54,13.54,12.83,13.07,424700.0],["2023-07-12",13.19,13.22,12.94,13.05,383400.0],["2023-07-13",13.09,13.17,12.78,12.94,338600.0],["2023-07-14",12.89,12.995,12.635,12.72,338500.0],["2023-07-17",12.77,12.85,12.645,12.69,282100.0],["2023-07-18",12.7,12.72,12.19,12.27,625200.0],["2023-07-19",12.31,12.51,12.05,12.44,766200.0],["2023-07-20",12.45,13.16,12.374,13.15,536000.0],["2023-07-21",13.21,13.289,12.8,13.075,361000.0],["2023-07-24",12.96,12.96,12.39,12.69,474900.0],["2023-07-25",12.7,12.94,12.64,12.84,303400.0],["2023-07-26",12.83,12.955,12.56,12.65,222800.0],["2023-07-27",12.63,12.73,12.45,12.63,225300.0],["2023-07-28",12.61,12.735,12.45,12.7,254100.0],["2023-07-31",12.7,12.89,12.592,12.77,314900.0],["2023-08-01",12.7,12.76,12.495,12.59,203500.0],["2023-08-02",12.54,12.87,12.33,12.84,385400.0],["2023-08-03",12.75,12.89,12.611,12.82,262900.0],["2023-08-04",12.88,13.02,12.75,12.9,320600.0],["2023-08-07",12.9,13.24,12.77,13.19,448300.0],["2023-08-08",13.18,13.22,12.58,12.63,777800.0],["2023-08-09",13.48,14.51,12.865,14.39,1150000.0],["2023-08-10",14.35,14.42,13.575,13.61,575500.0],["2023-08-11",13.57,14.165,13.57,13.94,533900.0],["2023-08-14",14.0,14.4,14.0,14.34,429800.0],["2023-08-15",14.19,14.35,14.08,14.14,290400.0],["2023-08-16",14.02,14.34,14.02,14.13,350800.0],["2023-08-17",14.18,14.97,14.07,14.73,734900.0],["2023-08-18",14.56,15.5,14.47,15.41,759700.0],["2023-08-21",15.41,15.58,14.78,15.39,688300.0],["2023-08-22",15.48,15.5,14.981,15.45,365900.0],["2023-08-23",15.45,15.72,15.14,15.16,354500.0],["2023-08-24",15.1,15.52,15.0,15.45,303100.0],["2023-08-25",15.43,15.57,15.2,15.46,256200.0],["2023-08-28",15.51,15.79,15.26,15.51,524800.0],["2023-08-29",15.47,15.61,15.26,15.41,394400.0],["2023-08-30",15.32,16.005,15.28,15.99,699100.0],["2023-08-31",15.98,16.114,15.8,15.9,472400.0],["2023-09-01",15.91,16.3,15.71,15.98,579600.0],["2023-09-05",15.83,16.0,15.52,15.835,311500.0],["2023-09-06",15.76,15.885,15.259,15.54,587200.0],["2023-09-07",15.52,15.57,15.25,15.34,291800.0],["2023-09-08",15.4,15.61,15.3,15.4,304700.0],["2023-09-11",15.49,15.56,15.31,15.38,294200.0],["2023-09-12",15.34,16.15,15.34,16.08,509500.0],["2023-09-13",16.13,16.13,15.08,15.1,920400.0],["2023-09-14",15.1,15.26,13.8,14.26,1232500.0],["2023-09-15",14.3,14.459,13.91,13.95,1186600.0],["2023-09-18",13.89,14.16,13.75,14.1,617800.0],["2023-09-19",14.04,14.19,13.76,13.82,613100.0],["2023-09-20",13.81,14.81,13.68,14.65,597700.0],["2023-09-21",14.58,14.58,14.155,14.27,321600.0],["2023-09-22",14.31,14.76,14.1,14.73,399200.0],["2023-09-25",14.59,15.07,14.46,15.04,432900.0],["2023-09-26",14.95,14.95,14.48,14.54,524600.0],["2023-09-27",14.52,15.115,14.52,14.92,389100.0],["2023-09-28",14.89,15.34,14.86,15.12,469200.0],["2023-09-29",15.25,15.91,15.215,15.88,701000.0],["2023-10-02",15.85,15.95,15.49,15.76,682700.0],["2023-10-03",16.0,16.73,15.33,15.5,769700.0],["2023-10-04",15.51,15.785,15.17,15.45,479900.0],["2023-10-05",15.47,15.85,15.41,15.81,458900.0],["2023-10-06",15.65,16.084,15.575,15.62,520300.0],["2023-10-09",15.7,15.824,15.44,15.67,463500.0],["2023-10-10",15.8,16.69,15.79,16.36,855300.0],["2023-10-11",16.29,16.45,15.97,16.15,257600.0],["2023-10-12",16.27,16.31,15.32,15.4,688900.0],["2023-10-13",15.4,15.47,14.75,14.94,642200.0],["2023-10-16",15.02,15.23,14.4,14.65,509000.0],["2023-10-17",14.67,14.876,14.465,14.72,383700.0],["2023-10-18",14.59,14.84,14.455,14.51,326000.0],["2023-10-19",14.46,14.51,14.055,14.18,444700.0],["2023-10-20",14.18,14.18,13.58,13.99,458700.0],["2023-10-23",13.98,14.475,13.92,14.31,532000.0],["2023-10-24",14.4,14.71,14.28,14.38,393900.0],["2023-10-25",14.36,14.505,14.02,14.4,494400.0],["2023-10-26",14.51,14.69,14.16,14.17,438700.0],["2023-10-27",14.17,14.33,13.98,14.2,344200.0],["2023-10-30",14.35,14.675,14.05,14.07,344300.0],["2023-10-31",14.16,14.16,13.61,13.73,399700.0],["2023-11-01",13.76,14.35,13.66,14.19,399900.0],["2023-11-02",14.27,14.75,14.01,14.18,432400.0],["2023-11-03",14.25,14.49,13.54,13.65,824700.0],["2023-11-06",13.87,13.87,12.4,12.7,1635700.0],["2023-11-07",12.63,12.91,12.52,12.58,975400.0],["2023-11-08",16.0,16.02,13.94,14.59,3415800.0],["2023-11-09",14.45,14.45,11.49,12.13,2453200.0],["2023-11-10",12.21,12.45,11.36,11.44,1886800.0],["2023-11-13",11.23,11.57,10.93,11.44,1211000.0],["2023-11-14",11.57,11.88,11.069,11.31,1120300.0],["2023-11-15",11.4,11.531,11.04,11.31,1036300.0],["2023-11-16",11.17,11.38,10.74,10.95,1343800.0],["2023-11-17",11.0,11.76,11.0,11.53,1446000.0],["2023-11-20",11.65,11.73,11.31,11.47,592900.0],["2023-11-21",11.35,11.46,11.12,11.23,918300.0],["2023-11-22",11.18,11.33,10.99,11.0,480200.0],["2023-11-24",11.0,11.15,10.95,10.97,303500.0],["2023-11-27",10.97,11.0,10.71,10.92,583200.0],["2023-11-28",10.84,11.08,10.74,10.87,299900.0],["2023-11-29",10.91,11.16,10.89,10.99,924600.0],["2023-11-30",10.97,11.24,10.89,10.91,488000.0],["2023-12-01",10.9,11.32,10.84,11.18,530200.0],["2023-12-04",11.16,11.21,10.83,10.92,462700.0],["2023-12-05",10.94,11.03,10.77,10.89,739100.0],["2023-12-06",10.93,11.07,10.67,10.78,605700.0],["2023-12-07",10.83,10.88,10.55,10.78,590500.0],["2023-12-08",10.78,11.12,10.78,10.89,512000.0],["2023-12-11",10.89,11.005,10.695,10.88,355300.0],["2023-12-12",10.91,11.025,10.67,10.96,634500.0],["2023-12-13",9.75,10.2,9.5,9.91,2279800.0],["2023-12-14",10.01,10.15,9.22,9.37,1470300.0],["2023-12-15",9.31,9.35,8.85,9.04,1735700.0],["2023-12-18",9.23,9.5,8.86,9.28,1207100.0],["2023-12-19",9.27,9.52,9.07,9.21,1338200.0],["2023-12-20",9.25,9.41,9.065,9.12,794400.0],["2023-12-21",9.15,9.23,9.06,9.19,516300.0],["2023-12-22",9.25,9.49,9.25,9.4,477000.0],["2023-12-26",9.4,9.76,9.4,9.75,919700.0],["2023-12-27",9.75,9.84,9.55,9.82,402000.0],["2023-12-28",9.88,9.943,9.7,9.77,445800.0],["2023-12-29",9.79,9.86,9.67,9.73,462700.0],["2024-01-02",9.64,9.835,9.45,9.82,572900.0],["2024-01-03",9.77,9.85,9.51,9.59,697400.0],["2024-01-04",9.76,9.76,9.43,9.62,911900.0],["2024-01-05",9.54,9.55,9.39,9.48,486500.0],["2024-01-08",9.31,9.42,9.27,9.39,833300.0],["2024-01-09",9.32,9.48,9.26,9.35,562700.0],["2024-01-10",9.29,9.313,9.195,9.26,313600.0],["2024-01-11",9.28,9.28,9.11,9.18,394800.0],["2024-01-12",9.21,9.395,9.185,9.24,376600.0],["2024-01-16",9.23,9.29,9.14,9.22,479100.0],["2024-01-17",9.14,9.26,9.05,9.13,450800.0],["2024-01-18",9.17,9.35,9.13,9.27,622400.0],["2024-01-19",9.31,9.335,9.13,9.22,435300.0],["2024-01-22",9.1,9.265,9.1,9.24,380900.0],["2024-01-23",9.26,9.59,9.26,9.58,537400.0],["2024-01-24",9.75,9.905,9.47,9.47,541700.0],["2024-01-25",9.68,9.71,9.48,9.56,365300.0],["2024-01-26",9.58,9.775,9.43,9.53,300200.0],["2024-01-29",9.53,9.72,9.42,9.69,368700.0],["2024-01-30",9.64,9.65,9.53,9.64,244000.0],["2024-01-31",9.65,9.9,9.65,9.67,400700.0],["2024-02-01",9.71,10.02,9.71,9.86,500200.0],["2024-02-02",9.77,9.91,9.718,9.82,412800.0],["2024-02-05",9.79,9.79,9.35,9.4,711700.0],["2024-02-06",9.36,9.48,9.331,9.45,281300.0],["2024-02-07",9.41,9.65,9.38,9.58,300900.0],["2024-02-08",9.58,9.71,9.24,9.28,582700.0],["2024-02-09",9.27,9.32,9.12,9.19,441400.0],["2024-02-12",9.18,9.47,9.18,9.45,358200.0],["2024-02-13",9.34,9.423,9.16,9.17,509200.0],["2024-02-14",9.15,9.29,9.15,9.19,293900.0],["2024-02-15",9.22,9.49,9.22,9.45,299900.0],["2024-02-16",9.47,9.57,9.385,9.56,541200.0],["2024-02-20",9.52,9.64,9.39,9.41,327600.0],["2024-02-21",9.45,9.55,9.35,9.45,275200.0],["2024-02-22",9.41,9.46,9.24,9.24,314900.0],["2024-02-23",9.24,9.46,9.24,9.41,212400.0],["2024-02-26",9.41,9.495,9.32,9.37,213500.0],["2024-02-27",9.43,9.76,9.43,9.71,301100.0],["2024-02-28",9.71,9.74,9.54,9.6,194100.0],["2024-02-29",9.64,9.87,9.625,9.68,352200.0],["2024-03-01",9.72,9.8,9.52,9.6,482500.0],["2024-03-04",9.49,9.55,9.06,9.07,464100.0],["2024-03-05",9.2,9.2,8.99,8.99,300600.0],["2024-03-06",8.98,9.04,8.58,8.59,430900.0],["2024-03-07",8.61,8.71,8.54,8.56,559200.0],["2024-03-08",8.62,8.67,8.56,8.62,299800.0],["2024-03-11",8.67,8.71,8.495,8.51,312300.0],["2024-03-12",8.53,8.67,8.501,8.54,556600.0],["2024-03-13",10.02,10.24,8.54,8.67,1540600.0],["2024-03-14",8.65,9.36,8.65,8.95,2480700.0],["2024-03-15",8.94,9.1,8.91,8.91,844300.0],["2024-03-18",8.92,8.96,8.65,8.69,538100.0],["2024-03-19",8.69,8.88,8.56,8.56,672900.0],["2024-03-20",8.62,9.13,8.57,9.12,1061900.0],["2024-03-21",9.16,9.378,9.015,9.28,709000.0],["2024-03-22",9.29,9.29,8.87,8.92,528700.0],["2024-03-25",10.34,11.19,10.26,11.12,4853900.0],["2024-03-26",11.19,11.25,10.84,10.91,1176700.0],["2024-03-27",10.89,11.025,10.89,10.96,677300.0],["2024-03-28",10.97,11.01,10.85,10.87,605100.0],["2024-04-01",10.93,10.96,10.56,10.72,848400.0],["2024-04-02",10.71,10.795,10.61,10.77,550600.0],["2024-04-03",10.71,10.78,10.684,10.72,328100.0],["2024-04-04",10.8,11.15,10.75,10.91,616300.0],["2024-04-05",10.89,10.95,10.79,10.85,325700.0],["2024-04-08",10.9,10.94,10.76,10.88,236100.0],["2024-04-09",10.85,10.92,10.83,10.9,252900.0],["2024-04-10",10.8,10.88,10.74,10.87,268000.0],["2024-04-11",10.83,10.95,10.79,10.82,295900.0],["2024-04-12",10.72,10.84,10.645,10.71,443200.0],["2024-04-15",10.71,10.745,10.6,10.62,296600.0],["2024-04-16",10.62,10.7,10.48,10.535,571400.0],["2024-04-17",10.54,10.82,10.53,10.64,635100.0],["2024-04-18",10.71,10.98,10.66,10.88,511900.0],["2024-04-19",10.77,11.08,10.77,10.9,448000.0],["2024-04-22",10.88,11.04,10.71,11.0,649600.0],["2024-04-23",11.0,11.08,10.79,10.81,526400.0],["2024-04-24",10.9,11.03,10.89,11.01,534100.0],["2024-04-25",10.98,11.15,10.94,11.08,408400.0],["2024-04-26",11.15,11.18,11.05,11.12,543300.0],["2024-04-29",11.06,11.37,11.055,11.31,532200.0],["2024-04-30",11.29,11.33,11.11,11.125,380800.0],["2024-05-01",11.1,11.263,11.09,11.1,360400.0],["2024-05-02",11.14,11.26,11.06,11.23,297500.0],["2024-05-03",11.35,11.35,11.15,11.2,258400.0],["2024-05-06",11.19,11.24,11.11,11.125,261400.0],["2024-05-07",11.12,11.18,11.04,11.1,382600.0],["2024-05-08",11.39,11.795,11.23,11.52,773400.0],["2024-05-09",11.72,11.72,11.53,11.66,287400.0],["2024-05-10",11.6,11.63,11.46,11.57,225400.0],["2024-05-13",11.57,11.65,11.42,11.56,264500.0],["2024-05-14",11.67,11.84,11.61,11.64,464300.0],["2024-05-15",11.66,11.71,11.6,11.67,229500.0],["2024-05-16",11.63,11.69,11.475,11.51,293000.0],["2024-05-17",11.55,11.558,11.36,11.41,254700.0],["2024-05-20",11.46,11.55,11.43,11.48,235200.0],["2024-05-21",11.44,11.54,11.44,11.5,209500.0],["2024-05-22",11.48,11.51,11.41,11.41,140500.0],["2024-05-23",11.44,11.44,11.19,11.26,275400.0],["2024-05-24",11.32,11.39,11.23,11.35,212600.0],["2024-05-28",11.33,11.565,11.32,11.47,276400.0],["2024-05-29",11.4,11.44,11.31,11.39,170000.0],["2024-05-30",11.41,11.5,11.345,11.36,211000.0],["2024-05-31",11.38,11.44,11.31,11.36,293500.0],["2024-06-03",11.4,11.42,11.23,11.28,264700.0],["2024-06-04",11.29,11.4,11.16,11.37,267400.0],["2024-06-05",11.37,11.555,11.37,11.54,269900.0],["2024-06-06",11.49,11.49,11.175,11.19,1112400.0],["2024-06-07",11.19,11.19,11.05,11.15,228800.0],["2024-06-10",11.13,11.315,10.26,10.5,2026200.0],["2024-06-11",7.25,7.25,6.11,7.195,9214900.0],["2024-06-12",7.21,7.65,7.205,7.62,1740900.0],["2024-06-13",7.56,7.88,7.425,7.75,1147300.0],["2024-06-14",7.75,7.85,7.63,7.8,484900.0],["2024-06-17",7.75,7.92,7.691,7.92,678100.0],["2024-06-18",7.83,8.01,7.83,7.95,438900.0],["2024-06-20",7.85,7.94,7.29,7.41,664500.0],["2024-06-21",7.41,7.58,7.32,7.52,623200.0],["2024-06-24",7.55,7.64,7.4,7.48,325200.0],["2024-06-25",7.46,7.55,7.37,7.44,306500.0],["2024-06-26",7.42,7.44,7.04,7.41,556800.0],["2024-06-27",8.15,8.34,7.98,8.2,1724100.0],["2024-06-28",8.41,8.91,8.41,8.71,1351400.0],["2024-07-01",8.62,8.81,8.41,8.49,408600.0],["2024-07-02",8.49,8.69,8.4,8.5,347000.0],["2024-07-03",8.53,8.72,8.46,8.68,185100.0],["2024-07-05",8.6,8.75,8.5,8.73,264300.0],["2024-07-08",8.76,8.8,8.62,8.71,353900.0],["2024-07-09",8.71,8.77,8.57,8.61,354200.0],["2024-07-10",8.61,8.705,8.475,8.64,301700.0],["2024-07-11",8.75,8.95,8.73,8.93,372100.0],["2024-07-12",8.99,9.19,8.92,8.97,465900.0],["2024-07-15",9.08,9.36,8.98,9.19,893800.0],["2024-07-16",9.2,9.49,9.2,9.34,489600.0],["2024-07-17",9.28,9.48,9.28,9.35,266600.0],["2024-07-18",9.4,9.5,9.27,9.35,368700.0],["2024-07-19",9.4,9.4,9.06,9.18,291800.0],["2024-07-22",9.14,9.37,9.1,9.33,370500.0],["2024-07-23",9.26,9.47,9.23,9.44,314600.0],["2024-07-24",9.34,9.47,9.21,9.26,238300.0],["2024-07-25",9.23,9.39,9.2,9.21,386800.0],["2024-07-26",9.34,9.37,9.2,9.26,330300.0],["2024-07-29",9.22,9.28,9.05,9.16,250900.0],["2024-07-30",9.25,9.37,9.19,9.3,272100.0],["2024-07-31",9.27,9.46,9.11,9.36,368100.0],["2024-08-01",9.37,9.38,9.08,9.25,262200.0],["2024-08-02",9.05,9.15,8.95,8.95,308600.0],["2024-08-05",8.48,8.73,8.33,8.7,630500.0],["2024-08-06",8.79,8.93,8.62,8.91,353200.0],["2024-08-07",9.64,10.16,9.55,9.99,1840700.0],["2024-08-08",10.1,10.1,9.845,10.02,452700.0],["2024-08-09",10.02,10.07,9.8,9.87,416700.0],["2024-08-12",9.93,9.98,9.83,9.85,250600.0],["2024-08-13",9.96,10.11,9.87,10.1,376300.0],["2024-08-14",10.03,10.12,9.9,10.1,314700.0],["2024-08-15",10.15,10.17,9.942,10.1,231400.0],["2024-08-16",10.12,10.28,10.08,10.11,260000.0],["2024-08-19",10.1,10.14,9.76,9.84,617400.0],["2024-08-20",9.79,9.815,9.5,9.58,820500.0],["2024-08-21",9.51,9.72,9.51,9.68,457300.0],["2024-08-22",9.73,9.8,9.56,9.58,233100.0],["2024-08-23",9.57,9.89,9.57,9.72,523700.0],["2024-08-26",9.7,9.78,9.58,9.63,402100.0],["2024-08-27",9.65,9.68,9.48,9.59,307600.0],["2024-08-28",9.53,9.575,9.24,9.57,419000.0],["2024-08-29",9.63,9.87,9.53,9.76,247900.0],["2024-08-30",9.75,9.78,9.685,9.69,229100.0],["2024-09-03",9.62,9.83,9.59,9.59,225000.0],["2024-09-04",9.55,9.86,9.55,9.82,187200.0],["2024-09-05",9.88,9.99,9.74,9.91,169300.0],["2024-09-06",9.94,9.94,9.72,9.85,201100.0],["2024-09-09",9.86,10.17,9.82,10.08,240300.0],["2024-09-10",10.02,10.06,9.72,9.81,199800.0],["2024-09-11",9.83,9.96,9.75,9.87,187300.0],["2024-09-12",9.83,9.955,9.73,9.87,192200.0],["2024-09-13",9.95,9.98,9.785,9.81,146900.0],["2024-09-16",9.88,10.035,9.82,10.03,173800.0],["2024-09-17",10.06,10.14,9.82,9.84,260600.0],["2024-09-18",9.88,9.89,9.64,9.68,302600.0],["2024-09-19",9.86,9.86,9.66,9.68,180100.0],["2024-09-20",9.69,9.75,9.58,9.58,714400.0],["2024-09-23",9.6,9.64,9.45,9.49,293100.0],["2024-09-24",9.48,9.677,9.37,9.44,209200.0],["2024-09-25",7.32,7.98,7.3,7.6,2779200.0],["2024-09-26",7.64,7.81,7.295,7.415,790800.0],["2024-09-27",7.5,7.78,7.42,7.42,621900.0],["2024-09-30",7.42,7.89,7.391,7.78,548400.0],["2024-10-01",7.78,7.8,7.56,7.56,382800.0],["2024-10-02",7.55,7.8,7.542,7.69,314800.0],["2024-10-03",7.66,7.79,7.61,7.72,255600.0],["2024-10-04",7.79,7.805,7.71,7.79,284300.0],["2024-10-07",7.83,7.84,7.685,7.7,239400.0],["2024-10-08",7.67,7.79,7.54,7.62,305200.0],["2024-10-09",7.62,7.69,7.6,7.64,204700.0],["2024-10-10",7.6,7.8,7.52,7.74,230900.0],["2024-10-11",7.74,7.93,7.68,7.71,262100.0],["2024-10-14",7.7,7.8,7.61,7.66,243100.0],["2024-10-15",7.65,7.75,7.575,7.58,303500.0],["2024-10-16",7.62,7.76,7.61,7.64,361700.0],["2024-10-17",7.67,7.67,7.535,7.59,298900.0],["2024-10-18",7.65,7.65,7.45,7.48,314000.0],["2024-10-21",7.44,7.466,7.33,7.39,204300.0],["2024-10-22",7.38,7.4,7.3,7.36,186300.0],["2024-10-23",7.33,7.62,7.3,7.48,188200.0],["2024-10-24",7.498,7.628,7.45,7.59,213200.0],["2024-10-25",7.64,7.691,7.325,7.5,292900.0],["2024-10-28",7.56,7.69,7.52,7.59,252600.0],["2024-10-29",7.59,7.755,7.521,7.54,252700.0],["2024-10-30",7.53,7.61,7.47,7.49,195300.0],["2024-10-31",7.5,7.6,7.46,7.46,198000.0],["2024-11-01",7.49,7.575,7.42,7.54,551800.0],["2024-11-04",7.55,7.78,7.4,7.7,494800.0],["2024-11-05",7.7,8.11,7.41,8.1,711100.0],["2024-11-06",8.4,8.71,8.15,8.56,1125100.0],["2024-11-07",8.52,8.68,8.425,8.56,555200.0],["2024-11-08",8.54,8.86,8.54,8.68,675500.0],["2024-11-11",8.75,9.24,8.75,9.21,1424800.0],["2024-11-12",9.52,10.112,9.25,9.84,2025700.0],["2024-11-13",9.73,9.85,9.51,9.8,784300.0],["2024-11-14",9.71,9.85,9.05,9.28,674900.0],["2024-11-15",9.03,9.69,8.79,9.075,828200.0],["2024-11-18",9.3,9.56,8.295,8.36,525200.0],["2024-11-19",8.3,8.545,8.11,8.48,382400.0],["2024-11-20",8.44,8.7,8.44,8.59,278200.0],["2024-11-21",8.64,8.82,8.6,8.77,222600.0],["2024-11-22",8.77,8.94,8.64,8.71,236900.0],["2024-11-25",8.71,8.83,8.38,8.42,403300.0],["2024-11-26",8.29,8.47,8.13,8.35,270300.0],["2024-11-27",8.33,8.635,8.2,8.3,413000.0],["2024-11-29",8.31,8.455,8.23,8.27,141000.0],["2024-12-02",8.37,8.5,8.09,8.09,440600.0],["2024-12-03",8.16,8.201,7.811,7.85,464400.0],["2024-12-04",7.89,7.89,7.65,7.79,677500.0],["2024-12-05",7.8,7.99,7.71,7.9,468200.0],["2024-12-06",7.91,8.215,7.75,8.16,464500.0],["2024-12-09",8.19,8.78,8.19,8.5,496500.0],["2024-12-10",8.54,8.74,8.39,8.61,373500.0],["2024-12-11",8.65,9.06,8.65,8.69,850100.0],["2024-12-12",8.66,9.01,8.61,8.64,421700.0],["2024-12-13",8.63,8.69,8.44,8.67,421900.0],["2024-12-16",8.7,9.63,8.68,9.54,718700.0],["2024-12-17",9.6,10.17,9.395,9.62,523200.0],["2024-12-18",9.69,9.75,9.38,9.48,376800.0],["2024-12-19",9.47,9.615,9.335,9.54,340600.0],["2024-12-20",9.44,9.665,9.03,9.42,468900.0],["2024-12-23",9.45,9.48,9.292,9.36,218700.0],["2024-12-24",9.36,9.47,9.28,9.41,83100.0],["2024-12-26",9.41,9.78,9.41,9.73,257100.0],["2024-12-27",9.7,9.94,9.64,9.875,341900.0],["2024-12-30",9.92,9.92,9.42,9.5,334800.0],["2024-12-31",9.52,9.79,9.51,9.665,274200.0],["2025-01-02",9.65,9.87,9.545,9.69,317400.0],["2025-01-03",9.68,9.86,9.67,9.675,260800.0],["2025-01-06",9.75,9.765,9.41,9.62,358700.0],["2025-01-07",9.62,9.73,9.44,9.475,346300.0],["2025-01-08",9.51,9.78,9.46,9.72,460600.0],["2025-01-10",9.65,9.66,9.41,9.57,272500.0],["2025-01-13",9.5,9.615,9.353,9.52,315600.0],["2025-01-14",9.55,10.08,9.54,10.03,557400.0],["2025-01-15",10.25,10.75,10.01,10.71,1068000.0],["2025-01-16",10.75,11.1,10.52,10.86,1186200.0],["2025-01-17",10.85,11.08,10.6,10.65,990100.0],["2025-01-21",10.82,10.82,10.1,10.11,761800.0],["2025-01-22",10.08,10.28,9.76,10.17,614600.0],["2025-01-23",10.18,10.55,9.98,10.36,623200.0],["2025-01-24",10.28,10.28,9.81,9.98,438400.0],["2025-01-27",9.98,10.133,9.76,9.85,390700.0],["2025-01-28",9.88,9.9,8.85,9.31,776500.0],["2025-01-29",9.85,10.275,9.75,9.875,561400.0],["2025-01-30",9.99,10.045,9.61,9.64,358700.0],["2025-01-31",9.76,9.87,9.61,9.63,573300.0],["2025-02-03",9.5,9.65,9.4,9.495,440300.0],["2025-02-04",9.5,9.535,9.22,9.38,358100.0],["2025-02-05",9.33,9.46,9.119,9.21,275500.0],["2025-02-06",9.22,9.22,8.83,8.89,346600.0],["2025-02-07",8.88,8.915,8.63,8.71,252800.0],["2025-02-10",8.82,9.23,8.778,9.22,559000.0],["2025-02-11",9.1,9.68,9.07,9.35,1140800.0],["2025-02-12",9.21,9.54,9.09,9.53,737400.0],["2025-02-13",9.52,9.56,9.35,9.5,443200.0],["2025-02-14",9.47,9.72,9.075,9.21,996200.0],["2025-02-18",9.56,10.12,9.445,9.79,616200.0],["2025-02-19",9.72,9.97,9.58,9.79,431800.0],["2025-02-20",9.75,9.915,9.67,9.85,405900.0],["2025-02-21",9.89,9.92,9.25,9.36,393900.0],["2025-02-24",4.89,5.34,4.0,5.05,13060200.0],["2025-02-25",5.025,5.72,5.0,5.45,2792500.0],["2025-02-26",5.36,5.955,5.22,5.83,2428000.0],["2025-02-27",5.78,6.13,5.635,5.65,1169400.0],["2025-02-28",5.708,5.77,5.48,5.61,691800.0],["2025-03-03",5.65,5.79,5.37,5.55,610900.0],["2025-03-04",5.44,5.57,5.36,5.49,622000.0],["2025-03-05",5.5,5.62,5.32,5.54,785800.0],["2025-03-06",6.24,6.32,5.76,5.89,2013100.0],["2025-03-07",5.82,5.95,5.63,5.85,863800.0],["2025-03-10",5.81,5.81,5.295,5.44,796200.0],["2025-03-11",5.41,5.53,5.24,5.4,666000.0],["2025-03-12",5.29,5.66,5.1,5.61,1490900.0],["2025-03-13",5.5,5.68,5.41,5.58,741600.0],["2025-03-14",5.59,5.795,5.52,5.695,546000.0],["2025-03-17",5.71,5.75,5.52,5.71,552500.0],["2025-03-18",5.72,5.86,5.56,5.85,478500.0],["2025-03-19",5.84,5.96,5.79,5.95,408600.0],["2025-03-20",5.93,6.1,5.89,5.95,367100.0],["2025-03-21",5.88,6.0,5.72,5.98,1121400.0],["2025-03-24",5.98,6.14,5.98,6.11,558400.0],["2025-03-25",6.16,6.29,5.94,6.13,623600.0],["2025-03-26",6.63,6.99,6.19,6.52,1190000.0],["2025-03-27",6.37,6.745,6.323,6.72,517900.0],["2025-03-28",6.66,6.685,6.44,6.64,737800.0],["2025-03-31",6.72,6.83,6.52,6.58,907800.0],["2025-04-01",6.6,6.87,6.37,6.79,556600.0],["2025-04-02",6.7,7.04,6.7,6.87,569100.0],["2025-04-03",6.69,6.86,6.42,6.72,774300.0],["2025-04-04",6.44,6.64,6.35,6.55,590800.0],["2025-04-07",6.32,6.75,6.05,6.4,691500.0],["2025-04-08",6.64,6.64,6.29,6.36,494000.0],["2025-04-09",6.27,6.97,6.171,6.87,642800.0],["2025-04-10",6.78,6.81,6.52,6.72,374700.0],["2025-04-11",6.7,7.05,6.67,7.0,527500.0],["2025-04-14",7.17,7.17,6.585,6.62,453700.0],["2025-04-15",6.58,6.745,6.52,6.73,269400.0],["2025-04-16",6.74,6.75,6.61,6.69,232200.0],["2025-04-17",6.68,6.72,6.53,6.645,227600.0],["2025-04-21",6.61,6.61,6.285,6.35,388500.0],["2025-04-22",6.45,6.625,6.39,6.615,364900.0],["2025-04-23",6.7,6.72,6.41,6.42,208200.0],["2025-04-24",6.39,6.5,6.29,6.38,211800.0],["2025-04-25",6.33,6.36,6.21,6.35,254500.0],["2025-04-28",6.35,6.41,6.22,6.25,229800.0],["2025-04-29",6.23,6.69,6.17,6.67,475500.0],["2025-04-30",6.57,6.975,6.41,6.8,1161900.0],["2025-05-01",6.81,7.06,6.66,7.02,420500.0],["2025-05-02",7.11,7.32,7.09,7.23,601700.0],["2025-05-05",7.14,7.29,6.972,7.26,507600.0],["2025-05-06",7.15,7.38,7.15,7.25,437800.0],["2025-05-07",7.27,7.3,6.785,6.83,313000.0],["2025-05-08",6.91,7.22,6.91,6.97,322300.0],["2025-05-09",6.91,7.045,6.86,6.92,228500.0],["2025-05-12",7.06,7.2,6.88,6.95,289500.0],["2025-05-13",7.0,7.08,6.945,6.99,212200.0],["2025-05-14",7.01,7.01,6.71,6.92,531400.0],["2025-05-15",6.92,7.2,6.82,6.99,581700.0],["2025-05-16",7.0,7.125,6.93,7.1,608500.0],["2025-05-19",6.39,7.48,6.15,7.46,835300.0],["2025-05-20",7.42,7.44,7.085,7.25,584600.0],["2025-05-21",7.19,7.64,7.135,7.22,735500.0],["2025-05-22",7.21,7.62,7.13,7.6,632800.0],["2025-05-23",7.53,7.575,7.355,7.37,387000.0],["2025-05-27",7.4,7.575,7.33,7.36,345900.0],["2025-05-28",7.35,7.42,7.17,7.27,234300.0],["2025-05-29",7.28,7.3,7.07,7.29,511200.0],["2025-05-30",7.29,7.4,7.155,7.31,444600.0],["2025-06-02",7.31,7.34,6.95,7.02,393500.0],["2025-06-03",7.04,7.32,7.035,7.23,304500.0],["2025-06-04",7.21,7.29,7.12,7.24,247700.0],["2025-06-05",7.28,7.3,7.15,7.22,287100.0],["2025-06-06",7.31,7.45,7.0,7.02,303200.0],["2025-06-09",7.08,7.135,6.87,6.94,235600.0],["2025-06-10",6.97,7.2,6.94,6.99,307500.0],["2025-06-11",7.03,7.03,6.78,6.97,369000.0],["2025-06-12",6.91,6.93,6.77,6.83,310700.0],["2025-06-13",6.69,6.96,6.61,6.88,287600.0],["2025-06-16",6.97,7.135,6.94,6.99,400700.0],["2025-06-17",6.97,7.16,6.945,6.98,518600.0],["2025-06-18",6.96,7.21,6.93,7.08,411700.0],["2025-06-20",7.13,7.2,7.07,7.08,1180300.0],["2025-06-23",7.06,7.165,6.975,7.12,300400.0],["2025-06-24",7.17,7.37,7.17,7.2,409700.0],["2025-06-25",7.19,7.215,7.07,7.08,209800.0],["2025-06-26",7.13,7.41,7.13,7.21,270500.0],["2025-06-27",7.21,7.305,7.111,7.17,1320200.0],["2025-06-30",7.21,7.23,7.11,7.12,264500.0],["2025-07-01",7.1,7.32,7.049,7.2,407000.0],["2025-07-02",7.22,7.22,7.1,7.2,233200.0],["2025-07-03",7.25,7.37,7.235,7.35,317500.0],["2025-07-07",7.29,7.715,7.28,7.6,579600.0],["2025-07-08",7.64,7.8,7.64,7.72,294000.0],["2025-07-09",7.76,8.1,7.67,7.99,479000.0],["2025-07-10",7.96,8.24,7.95,8.11,361200.0],["2025-07-11",8.07,8.1,7.88,8.01,302900.0],["2025-07-14",7.97,8.045,7.76,7.85,282000.0],["2025-07-15",7.88,7.89,7.741,7.79,195700.0],["2025-07-16",7.83,7.875,7.69,7.79,210100.0],["2025-07-17",7.79,7.91,7.755,7.8,194400.0],["2025-07-18",7.87,7.875,7.58,7.585,214200.0],["2025-07-21",7.63,7.79,7.522,7.54,206700.0],["2025-07-22",7.54,7.68,7.48,7.54,266500.0],["2025-07-23",7.58,7.835,7.57,7.81,267600.0],["2025-07-24",7.76,7.875,7.68,7.73,348300.0],["2025-07-25",7.74,7.905,7.66,7.9,216000.0],["2025-07-28",7.87,7.985,7.79,7.87,228300.0],["2025-07-29",7.87,7.92,7.54,7.56,244000.0],["2025-07-30",7.59,7.69,7.45,7.47,221300.0],["2025-07-31",7.42,7.635,7.416,7.59,243800.0],["2025-08-01",7.5,7.573,7.415,7.43,209200.0],["2025-08-04",7.43,7.48,7.29,7.4,232200.0],["2025-08-05",7.418,7.5,7.29,7.43,297800.0],["2025-08-06",7.41,7.48,7.3,7.3,277300.0],["2025-08-07",7.78,8.725,7.69,8.18,1310000.0],["2025-08-08",8.12,8.645,8.09,8.45,572100.0],["2025-08-11",8.42,8.47,8.06,8.17,329600.0],["2025-08-12",8.18,8.24,8.05,8.07,490800.0],["2025-08-13",8.03,8.15,7.88,8.06,394600.0],["2025-08-14",8.04,8.042,7.85,7.98,393800.0],["2025-08-15",7.99,8.185,7.85,8.0,595300.0],["2025-08-18",8.05,8.19,8.01,8.05,331800.0],["2025-08-19",8.87,8.88,8.43,8.6,1180100.0],["2025-08-20",8.61,9.1,8.61,9.0,945900.0],["2025-08-21",8.94,9.04,8.76,8.85,396800.0],["2025-08-22",8.94,9.22,8.87,9.0,539600.0],["2025-08-25",8.99,9.12,8.825,8.87,322000.0],["2025-08-26",8.81,8.895,8.72,8.835,419600.0],["2025-08-27",8.81,9.0,8.81,8.88,279700.0],["2025-08-28",8.88,9.16,8.78,9.03,581100.0],["2025-08-29",9.05,9.13,8.9,9.07,399600.0],["2025-09-02",8.98,9.05,8.72,8.915,357600.0],["2025-09-03",8.87,8.945,8.69,8.8,347200.0],["2025-09-04",8.83,8.84,8.62,8.69,229200.0],["2025-09-05",8.69,8.84,8.62,8.78,209100.0],["2025-09-08",8.78,8.8,8.62,8.75,271900.0],["2025-09-09",8.72,8.75,8.54,8.71,189700.0],["2025-09-10",8.68,8.78,8.55,8.78,292800.0],["2025-09-11",8.78,8.93,8.715,8.91,363500.0],["2025-09-12",8.93,8.93,8.67,8.83,356900.0],["2025-09-15",8.84,8.89,8.71,8.72,217100.0],["2025-09-16",8.7,8.731,8.535,8.67,273900.0],["2025-09-17",8.74,8.855,8.49,8.6,509000.0],["2025-09-18",8.6,8.7,8.41,8.59,538100.0],["2025-09-19",8.61,8.715,8.45,8.66,777300.0],["2025-09-22",8.64,8.93,8.39,8.89,460500.0],["2025-09-23",8.83,8.99,8.62,8.64,594200.0],["2025-09-24",8.7,9.17,8.62,9.14,399600.0],["2025-09-25",9.1,9.135,8.76,8.84,400900.0],["2025-09-26",8.91,9.02,8.845,8.88,253800.0],["2025-09-29",8.93,8.96,8.57,8.65,332700.0],["2025-09-30",8.63,8.665,8.24,8.48,463200.0],["2025-10-01",8.2,8.385,8.03,8.08,610800.0],["2025-10-02",8.06,8.09,7.805,7.89,325600.0],["2025-10-03",7.9,7.98,7.78,7.91,340200.0],["2025-10-06",7.93,8.08,7.82,7.83,308800.0],["2025-10-07",7.76,7.81,7.46,7.68,538700.0],["2025-10-08",7.74,7.83,7.62,7.78,365800.0],["2025-10-09",7.77,7.835,7.57,7.61,191200.0],["2025-10-10",7.58,7.735,7.33,7.36,340100.0],["2025-10-13",7.39,7.743,7.29,7.44,399200.0],["2025-10-14",7.36,7.52,7.26,7.43,390200.0],["2025-10-15",7.58,7.58,7.18,7.26,262800.0],["2025-10-16",7.27,7.36,7.0,7.02,323100.0],["2025-10-17",7.02,7.09,6.945,7.0,335800.0],["2025-10-20",7.01,7.18,7.0,7.16,326800.0],["2025-10-21",7.16,7.39,7.09,7.33,247800.0],["2025-10-22",7.35,7.38,7.16,7.26,354500.0],["2025-10-23",7.25,7.375,7.16,7.22,254300.0],["2025-10-24",7.21,7.555,7.18,7.48,366600.0],["2025-10-27",7.5,7.58,7.2,7.24,307100.0],["2025-10-28",7.26,7.265,7.09,7.12,208800.0],["2025-10-29",7.15,7.75,7.15,7.35,743900.0],["2025-10-30",7.3,7.65,7.24,7.62,629400.0],["2025-10-31",7.555,7.84,7.45,7.69,771400.0],["2025-11-03",7.72,7.84,7.49,7.78,424200.0],["2025-11-04",7.72,7.843,7.35,7.39,334300.0],["2025-11-05",7.41,7.72,7.35,7.72,399700.0],["2025-11-06",8.0,8.19,6.51,6.52,722400.0],["2025-11-07",6.46,6.46,5.97,6.41,1348100.0],["2025-11-10",6.47,6.75,6.235,6.67,586000.0],["2025-11-11",6.785,6.785,6.485,6.53,584100.0],["2025-11-12",6.5,6.575,6.2,6.36,428400.0],["2025-11-13",6.34,6.35,6.1,6.22,448600.0],["2025-11-14",6.15,6.32,6.101,6.29,353600.0],["2025-11-17",6.36,7.03,6.22,6.38,999700.0],["2025-11-18",6.34,6.72,6.27,6.49,506900.0],["2025-11-19",6.52,6.74,6.35,6.71,453000.0],["2025-11-20",7.12,7.22,6.87,6.91,913800.0],["2025-11-21",6.9,7.105,6.77,7.0,402900.0],["2025-11-24",7.0,7.28,6.831,7.23,446800.0],["2025-11-25",7.26,7.565,7.16,7.52,434000.0],["2025-11-26",7.48,7.69,7.403,7.68,357100.0],["2025-11-28",7.72,7.9,7.62,7.8,411900.0],["2025-12-01",7.72,7.96,7.43,7.93,709100.0],["2025-12-02",7.94,7.94,7.655,7.75,525100.0],["2025-12-03",8.0,8.12,7.75,7.76,641600.0],["2025-12-04",7.72,7.908,7.57,7.77,311300.0],["2025-12-05",8.11,8.35,7.925,8.24,564700.0],["2025-12-08",8.2,8.47,8.155,8.44,384400.0],["2025-12-09",8.44,8.66,8.28,8.6,325000.0],["2025-12-10",8.59,8.72,8.54,8.67,559900.0],["2025-12-11",8.68,8.95,8.68,8.75,387600.0],["2025-12-12",8.79,8.88,8.5,8.57,308500.0],["2025-12-15",8.61,8.635,8.435,8.58,304900.0],["2025-12-16",8.59,8.64,8.47,8.52,259000.0],["2025-12-17",8.51,8.64,8.33,8.37,222900.0],["2025-12-18",8.44,8.49,8.27,8.33,264000.0],["2025-12-19",8.4,8.54,8.07,8.09,321500.0],["2025-12-22",8.14,8.31,8.1,8.22,285700.0],["2025-12-23",8.2,8.34,8.155,8.33,185500.0],["2025-12-24",8.34,8.48,8.26,8.42,102100.0],["2025-12-26",8.42,8.5,8.32,8.48,171800.0],["2025-12-29",8.43,8.46,8.33,8.4,237200.0],["2025-12-30",8.4,8.425,8.09,8.11,310700.0],["2025-12-31",8.13,8.13,7.93,8.01,325100.0],["2026-01-02",8.02,8.175,8.01,8.1,268400.0],["2026-01-05",8.08,8.23,8.0,8.13,348100.0],["2026-01-06",8.06,8.25,7.97,8.04,401900.0],["2026-01-07",8.04,8.09,7.95,8.03,215100.0],["2026-01-08",7.96,8.035,7.9,8.0,309600.0],["2026-01-09",8.0,8.41,7.94,8.28,486700.0],["2026-01-12",8.28,8.44,8.23,8.25,244100.0],["2026-01-13",8.23,8.26,8.1,8.15,178300.0],["2026-01-14",8.17,8.27,8.01,8.03,284200.0],["2026-01-15",8.04,8.095,7.88,7.89,234700.0],["2026-01-16",7.86,7.87,7.55,7.59,388400.0],["2026-01-20",7.47,7.69,7.28,7.52,618700.0],["2026-01-21",7.53,7.71,7.44,7.66,344400.0],["2026-01-22",7.69,7.76,7.604,7.66,356000.0],["2026-01-23",7.61,7.61,7.33,7.39,291200.0],["2026-01-26",7.38,7.405,7.15,7.16,205000.0],["2026-01-27",7.13,7.15,6.92,6.94,214100.0],["2026-01-28",6.9,6.92,6.72,6.76,322100.0],["2026-01-29",6.8,6.85,6.695,6.79,290900.0],["2026-01-30",6.74,6.915,6.7,6.89,463700.0],["2026-02-02",6.88,7.145,6.85,7.04,371400.0],["2026-02-03",7.0,7.28,7.0,7.15,377100.0],["2026-02-04",7.18,7.245,7.07,7.2,252600.0],["2026-02-05",7.15,7.26,7.07,7.21,350800.0],["2026-02-06",7.22,7.335,7.16,7.27,398300.0],["2026-02-09",7.3,7.37,7.115,7.3,562000.0],["2026-02-10",7.22,7.49,7.19,7.38,330800.0],["2026-02-11",7.44,7.49,7.31,7.38,204600.0],["2026-02-12",7.44,7.44,7.044,7.08,304100.0],["2026-02-13",7.08,7.21,7.04,7.15,478400.0],["2026-02-17",7.18,7.2,7.06,7.11,188600.0],["2026-02-18",7.09,7.165,6.99,7.0,274900.0],["2026-02-19",6.96,7.025,6.87,6.99,166800.0],["2026-02-20",6.93,6.93,6.46,6.63,604500.0],["2026-02-23",6.62,6.66,6.38,6.54,301500.0],["2026-02-24",6.9,7.08,6.53,6.67,660500.0],["2026-02-25",6.89,7.14,6.645,7.08,516400.0],["2026-02-26",7.07,7.9,6.95,7.65,679900.0],["2026-02-27",7.54,7.82,7.38,7.79,471000.0],["2026-03-02",7.77,7.81,7.585,7.73,332600.0],["2026-03-03",7.61,7.73,7.48,7.62,304700.0],["2026-03-04",7.7,8.11,7.645,8.05,442200.0],["2026-03-05",7.96,8.13,7.8,7.91,416800.0],["2026-03-06",7.78,7.87,7.59,7.83,272600.0],["2026-03-09",7.72,7.95,7.65,7.9,317000.0],["2026-03-10",7.83,8.3,7.8,7.98,529300.0],["2026-03-11",9.22,9.531,8.5,9.08,965000.0],["2026-03-12",9.47,9.898,9.16,9.7,1470900.0],["2026-03-13",9.73,9.73,9.205,9.31,517000.0],["2026-03-16",9.28,9.345,8.905,9.1,537600.0],["2026-03-17",9.54,9.78,9.32,9.39,645700.0],["2026-03-18",9.32,9.42,9.12,9.19,483400.0],["2026-03-19",9.06,9.28,9.04,9.1,327400.0],["2026-03-20",9.14,9.212,8.82,9.03,509900.0],["2026-03-23",9.12,9.419,9.04,9.25,526000.0],["2026-03-24",9.11,9.67,8.902,9.58,639700.0],["2026-03-25",9.64,9.73,9.44,9.67,514800.0],["2026-03-26",9.6,9.79,9.35,9.69,339500.0],["2026-03-27",9.56,9.67,9.425,9.61,349600.0],["2026-03-30",9.64,9.69,9.205,9.25,431500.0],["2026-03-31",9.38,9.43,9.15,9.28,501300.0],["2026-04-01",12.42,13.29,11.89,12.66,9715800.0],["2026-04-02",12.72,13.9,12.36,13.88,2060000.0],["2026-04-06",13.9,14.13,13.403,13.62,961300.0],["2026-04-07",13.6,13.99,13.33,13.73,877000.0],["2026-04-08",13.91,14.46,13.728,14.34,882200.0],["2026-04-09",14.74,15.1,14.55,14.9,1770300.0],["2026-04-10",14.9,14.97,14.35,14.46,1022700.0],["2026-04-13",14.34,14.62,13.93,14.44,854200.0],["2026-04-14",14.44,14.85,14.43,14.53,791200.0],["2026-04-15",14.41,14.98,14.34,14.85,718300.0],["2026-04-16",14.68,14.92,14.48,14.67,507400.0],["2026-04-17",14.83,14.97,14.55,14.84,584600.0],["2026-04-20",14.77,15.65,14.74,15.61,1620500.0],["2026-04-21",15.59,16.12,14.3,15.9,778800.0],["2026-04-22",14.83,14.9,14.36,14.61,7217400.0],["2026-04-23",14.55,14.74,13.75,14.0,3184800.0],["2026-04-24",14.04,14.465,14.02,14.25,1282400.0],["2026-04-27",14.29,14.42,14.138,14.3,1100500.0],["2026-04-28",14.27,14.435,14.17,14.34,1025300.0],["2026-04-29",14.28,14.41,14.08,14.19,739600.0],["2026-04-30",14.16,14.69,14.16,14.54,1156800.0],["2026-05-01",14.54,14.77,14.38,14.68,1329800.0],["2026-05-04",14.54,15.17,14.48,15.15,1322600.0],["2026-05-05",15.25,15.785,15.18,15.65,1090000.0],["2026-05-06",15.66,16.05,15.58,15.79,1061300.0],["2026-05-07",15.66,15.79,15.28,15.29,1845600.0],["2026-05-08",15.36,15.555,15.12,15.33,912500.0],["2026-05-11",16.285,18.23,15.7,18.08,5048300.0],["2026-05-12",18.08,18.34,17.15,17.48,1199200.0],["2026-05-13",18.0,18.02,17.35,17.5,1139800.0],["2026-05-14",17.39,18.37,17.36,18.34,936700.0],["2026-05-15",17.95,18.93,17.87,18.66,1364500.0],["2026-05-18",18.66,18.89,17.95,18.0,877900.0],["2026-05-19",17.83,18.6,17.52,18.4,1227800.0],["2026-05-20",18.45,18.69,18.1,18.26,577300.0],["2026-05-21",18.04,18.36,17.93,18.22,604300.0],["2026-05-22",18.32,18.612,17.835,17.9,641600.0],["2026-05-26",18.12,18.5,17.96,18.35,831300.0],["2026-05-27",18.42,18.72,18.27,18.33,796800.0],["2026-05-28",17.21,17.44,17.05,17.22,6046400.0],["2026-05-29",17.22,17.41,16.83,17.36,2412500.0],["2026-06-01",17.22,17.4,17.02,17.17,1510700.0],["2026-06-02",17.06,17.28,16.89,16.95,1146500.0],["2026-06-03",16.87,17.06,16.28,17.06,2271400.0],["2026-06-04",16.76,17.02,16.435,16.81,1399700.0],["2026-06-05",16.86,16.895,16.055,16.11,943400.0],["2026-06-08",16.1,16.76,15.95,16.71,1211000.0],["2026-06-09",16.85,17.03,16.315,16.44,1110800.0],["2026-06-10",16.52,17.105,16.36,17.04,1131400.0],["2026-06-11",17.24,17.73,17.12,17.67,1389900.0],["2026-06-12",17.74,18.425,17.49,18.4,1065400.0],["2026-06-15",18.54,19.0,18.38,18.91,1132300.0],["2026-06-16",18.84,19.3,18.65,19.02,1597000.0],["2026-06-17",18.87,19.46,18.8,19.38,1127300.0],["2026-06-18",19.6,20.33,19.29,20.16,1558800.0],["2026-06-22",20.125,20.535,19.77,20.14,1644300.0],["2026-06-23",19.77,20.78,19.74,20.52,1539200.0],["2026-06-24",20.53,20.61,19.805,20.01,1486700.0],["2026-06-25",20.2,20.83,19.99,20.19,1074800.0],["2026-06-26",20.02,20.85,19.885,20.27,3461200.0],["2026-06-29",20.27,20.63,20.06,20.44,1388500.0],["2026-06-30",20.21,20.52,20.0,20.36,1384400.0],["2026-07-01",20.15,20.245,19.52,19.73,3056000.0],["2026-07-02",19.76,19.875,18.4,18.47,1302100.0],["2026-07-06",18.83,18.83,17.59,17.74,1818268.543213],["2026-07-07",17.76,18.14,17.44,17.97,1535502.965937],["2026-07-08",17.85,18.53,17.71,18.23,1033888.294071],["2026-07-09",18.36,18.5,17.97,18.44,655691.569798],["2026-07-10",18.3,18.35,17.61,17.96,635766.256757],["2026-07-13",17.85,17.94,16.71,16.74,1028763.763535],["2026-07-14",17.38,18.06,17.28,17.32,1074127.131906],["2026-07-15",17.4,17.65,16.977,17.05,594671.231609],["2026-07-16",16.94,17.095,16.68,16.87,842929.328293],["2026-07-17",16.55,16.97,16.31,16.36,702905.777948],["2026-07-20",16.4,16.77,16.26,16.39,531282.686016],["2026-07-21",16.51,17.12,16.1,16.82,807228.57311],["2026-07-22",16.69,16.9,16.5644,16.71,544147.007971],["2026-07-23",16.54,16.775,16.18,16.34,659480.493716],["2026-07-24",16.34,16.75,16.041,16.15,581506.552628],["2026-07-27",16.35,16.418,15.26,16.1,1388034.990705],["2026-07-28",16.08,16.098,14.48,14.78,1448961.799668],["2026-07-29",14.82,15.09,14.195,14.36,1171003.081343],["2026-07-30",14.57,14.96,14.42,14.5,1080052.681196],["2026-07-31",14.585,15.21,14.08,15.2,1375786.209207],["2026-08-03",15.22,15.91,15.06,15.79,932610.048538],["2026-08-04",15.98,16.3,15.91,15.99,958381.33984],["2026-08-05",16,16.21,15.62,15.76,1087521.192709],["2026-08-06",15.76,16.45,15.58,16,1263373.137084],["2026-08-07",16.19,16.97,15.89,16.51,1586738.910657],["2026-08-10",15.53,17.54,15.0201,16.475,895958.531028],["2026-08-11",16.07,17.29,16.05,16.62,1973628.236538],["2026-08-12",16.81,17.22,16.11,16.14,1037567.879092],["2026-08-13",16.06,16.73,16,16.27,941630.523306],["2026-08-14",16.26,17.5,16.19,17.44,703303.212935]]}