{"t":"DCTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-03",1232.0,1236.9,854.0,945.0,229.0],["2018-05-04",938.0,4116.0,890.4,2884.0,744.0],["2018-05-07",2842.0,4508.0,2450.0,3199.0,465.0],["2018-05-08",2940.0,3555.3,2632.7,2660.0,110.0],["2018-05-09",2807.0,2807.0,2100.0,2303.0,93.0],["2018-05-10",2275.0,2345.0,1694.0,2138.5,124.0],["2018-05-11",2100.0,2590.0,2100.0,2359.0,69.0],["2018-05-14",2345.0,2415.0,2171.3999,2205.0,30.0],["2018-05-15",2275.0,2345.0,2114.0,2310.0,14.0],["2018-05-16",2233.0,3080.0,2226.0,2863.0,87.0],["2018-05-17",2800.0,2800.0,2365.3,2492.0,36.0],["2018-05-18",2457.0,2485.0,2436.0,2450.0,21.0],["2018-05-21",2436.0,2539.6001,2205.0,2443.0,23.0],["2018-05-22",2296.0,2429.0,2240.0,2422.0,17.0],["2018-05-23",2282.0,2282.0,1869.7,2170.0,41.0],["2018-05-24",1911.0,2181.2,1911.0,1967.0,9.0],["2018-05-25",2030.0,2100.0,2030.0,2100.0,12.0],["2018-05-29",2106.3,2198.0,2100.0,2100.0,18.0],["2018-05-30",2205.0,2205.0,2100.0,2114.0,12.0],["2018-05-31",2114.0,2177.0,1925.0,2177.0,20.0],["2018-06-01",2159.5,2352.0,2107.0,2240.0,14.0],["2018-06-04",2240.0,2415.0,2100.0,2261.0,18.0],["2018-06-05",2254.0,2436.0,2100.0,2436.0,36.0],["2018-06-06",2345.0,2345.0,2184.0,2345.0,4.0],["2018-06-07",2177.0,2345.0,2177.0,2309.3,7.0],["2018-06-08",2205.0,2310.0,2177.0,2289.0,9.0],["2018-06-11",2177.0,2296.0,2170.0,2247.0,7.0],["2018-06-12",2240.0,2296.0,2100.0,2240.0,5.0],["2018-06-13",2184.0,2184.0,1890.0,1939.7,34.0],["2018-06-14",1925.0,2086.0,1925.0,1960.0,17.0],["2018-06-15",1960.0,1960.0,1778.0,1939.0,36.0],["2018-06-18",1848.0,1939.0,1848.0,1939.0,7.0],["2018-06-19",1862.0,1950.2,1778.0,1939.0,6.0],["2018-06-20",1890.0,1925.0,1785.0,1925.0,9.0],["2018-06-21",1820.0,2030.0,1778.0,1925.0,8.0],["2018-06-22",1827.0,2016.0,1785.0,1960.0,6.0],["2018-06-25",1939.0,1939.0,1792.0,1820.0,4.0],["2018-06-26",1820.0,1911.0,1806.0,1854.3,10.0],["2018-06-27",1911.0,1911.0,1785.0,1834.0,18.0],["2018-06-28",1883.0,1883.0,1820.0,1841.0,17.0],["2018-06-29",1834.0,1946.0,1820.0,1946.0,8.0],["2018-07-02",2051.0,2051.0,1820.0,1897.0,7.0],["2018-07-03",1820.0,1890.0,1778.0,1890.0,9.0],["2018-07-05",1896.3,1897.0,1778.0,1778.0,6.0],["2018-07-06",1820.0,1897.0,1785.0,1789.2,14.0],["2018-07-09",1827.0,1827.0,1680.0,1715.0,14.0],["2018-07-10",1750.0,1869.7,1722.0,1722.0,4.0],["2018-07-11",1813.0,1813.0,1582.0,1582.0,11.0],["2018-07-12",1750.0,1925.0,1589.0,1876.0,20.0],["2018-07-13",1876.0,1925.0,1785.0,1918.0,7.0],["2018-07-16",1820.0,1820.0,1701.0,1701.0,14.0],["2018-07-17",1736.0,1785.0,1708.0,1708.0,2.0],["2018-07-18",1778.0,1778.0,1533.0,1631.0,23.0],["2018-07-19",1646.4,1750.0,1631.0,1715.0,3.0],["2018-07-20",1785.0,1785.0,1596.0,1785.0,6.0],["2018-07-23",1624.0,1750.0,1624.0,1750.0,2.0],["2018-07-24",1645.0,1750.0,1645.0,1715.0,2.0],["2018-07-25",1715.0,1715.0,1645.0,1645.0,7.0],["2018-07-26",1645.0,1743.0,1575.0,1575.0,17.0],["2018-07-27",1617.0,1743.0,1617.0,1743.0,15.0],["2018-07-30",1715.0,1750.0,1645.0,1750.0,11.0],["2018-07-31",1750.0,1785.0,1589.0,1785.0,20.0],["2018-08-01",1785.0,1785.0,1575.0,1750.0,17.0],["2018-08-02",1582.0,1582.0,1232.0,1400.0,36.0],["2018-08-03",1393.0,1435.0,1386.0,1393.0,15.0],["2018-08-06",1400.0,1540.0,1400.0,1540.0,12.0],["2018-08-07",1533.0,1533.0,1372.0,1372.0,11.0],["2018-08-08",1302.0,1435.0,1232.0,1302.0,17.0],["2018-08-09",1302.0,1365.0,1295.0,1295.0,7.0],["2018-08-10",1344.0,1386.0,1273.3,1273.3,6.0],["2018-08-13",1260.0,1330.0,1260.0,1309.0,7.0],["2018-08-14",1330.0,1344.0,1253.0,1253.0,10.0],["2018-08-15",1253.0,1330.0,1253.0,1323.0,3.0],["2018-08-16",1257.2,1295.0,1253.0,1253.0,2.0],["2018-08-17",1288.0,1323.0,1232.0,1260.0,5.0],["2018-08-20",1316.0,1540.0,1316.0,1491.0,14.0],["2018-08-21",1442.0,1505.0,1323.0,1351.0,19.0],["2018-08-22",1351.0,1400.0,1330.0,1400.0,12.0],["2018-08-23",1260.0,1393.0,1260.0,1358.0,5.0],["2018-08-24",1295.0,1295.0,1232.0,1288.0,15.0],["2018-08-27",1332.1,1351.0,1232.0,1232.0,14.0],["2018-08-28",1260.0,1428.0,1246.0,1267.0,35.0],["2018-08-29",1295.0,1400.0,1295.0,1330.0,23.0],["2018-08-30",1295.0,1330.0,1232.0,1330.0,29.0],["2018-08-31",1267.0,1330.0,1254.4,1330.0,4.0],["2018-09-04",1232.0,1400.0,1232.0,1281.7,5.0],["2018-09-05",1330.0,1379.0,1313.9,1316.0,11.0],["2018-09-06",1330.0,1470.0,1295.0,1351.0,70.0],["2018-09-07",1386.0,1470.0,1365.0,1470.0,38.0],["2018-09-10",1519.0,2660.0,1470.0,2296.0,318.0],["2018-09-11",2572.5,2625.0,2366.0,2422.0,152.0],["2018-09-12",2478.0,2478.0,1960.0,2205.0,65.0],["2018-09-13",2100.0,2450.0,2037.0,2352.0,59.0],["2018-09-14",2450.0,2450.0,2100.0,2240.0,54.0],["2018-09-17",2352.0,2373.0,2170.0,2275.0,37.0],["2018-09-18",2380.0,3920.0,2209.2,3920.0,403.0],["2018-09-19",4235.0,7210.0,4235.0,6076.0,625.0],["2018-09-20",6216.0,7140.0,5047.0,5047.0,348.0],["2018-09-21",4732.0,4732.0,2954.0,3045.0,380.0],["2018-09-24",4732.0,4732.0,3052.0,3290.0,271.0],["2018-09-25",3227.0,3640.0,2247.0,2506.0,207.0],["2018-09-26",2520.0,2576.0,1757.0,2338.0,386.0],["2018-09-27",2520.0,2520.0,1932.0,1974.0,138.0],["2018-09-28",1932.0,1974.0,1218.0,1288.0,508.0],["2018-10-01",1295.0,1435.0,1295.0,1400.0,211.0],["2018-10-02",1400.0,1715.0,1127.0,1225.0,206.0],["2018-10-03",1141.0,1141.0,714.0,861.0,1022.0],["2018-10-04",924.0,1127.0,840.0,882.0,554.0],["2018-10-05",868.0,907.2,770.0,805.0,215.0],["2018-10-08",805.0,814.8,756.0,798.0,166.0],["2018-10-09",798.0,875.0,777.0,840.0,148.0],["2018-10-10",847.0,847.0,756.0,805.0,149.0],["2018-10-11",770.0,770.0,700.0,735.0,189.0],["2018-10-12",742.0,756.0,714.0,714.0,87.0],["2018-10-15",714.0,763.0,630.0,630.7,402.0],["2018-10-16",672.0,672.0,511.0,550.9,459.0],["2018-10-17",553.0,553.0,427.0,434.0,464.0],["2018-10-18",430.5,469.0,364.0,392.0,453.0],["2018-10-19",371.0,525.0,371.0,504.0,675.0],["2018-10-22",595.0,595.0,392.0,416.5,509.0],["2018-10-23",416.5,420.0,350.7,378.0,485.0],["2018-10-24",380.1,390.6,364.0,385.0,447.0],["2018-10-25",371.0,395.5,371.0,395.5,629.0],["2018-10-26",402.5,402.5,385.0,399.0,174.0],["2018-10-29",402.5,420.0,392.0,400.4,208.0],["2018-10-30",406.0,406.0,350.0,350.0,119.0],["2018-10-31",399.0,399.0,351.4,374.5,135.0],["2018-11-01",378.0,378.0,351.4,367.5,132.0],["2018-11-02",367.5,371.0,351.4,357.7,155.0],["2018-11-05",371.0,377.3,351.4,357.0,112.0],["2018-11-06",360.5,366.1,351.4,352.1,61.0],["2018-11-07",362.6,363.3,224.0,333.2,196.0],["2018-11-08",322.0,336.0,280.0,282.1,425.0],["2018-11-09",283.5,283.5,245.0,266.0,303.0],["2018-11-12",245.0,266.0,238.0,252.0,305.0],["2018-11-13",241.5,261.1,185.5,210.0,360.0],["2018-11-14",213.5,223.3,182.0,185.5,308.0],["2018-11-15",189.0,216.3,178.5,210.0,251.0],["2018-11-16",216.3,252.0,189.7,251.3,281.0],["2018-11-19",252.0,255.5,227.5,227.5,118.0],["2018-11-20",192.5,301.0,192.5,266.7,236.0],["2018-11-21",262.5,420.0,262.5,343.0,823.0],["2018-11-23",350.0,378.0,346.5,371.0,84.0],["2018-11-26",371.7,373.1,308.0,339.5,136.0],["2018-11-27",343.0,346.5,287.0,304.5,137.0],["2018-11-28",287.7,304.5,217.0,259.0,430.0],["2018-11-29",259.0,266.0,234.5,252.0,84.0],["2018-11-30",248.5,248.5,219.1,238.0,141.0],["2018-12-03",238.0,245.0,219.1,242.9,59.0],["2018-12-04",236.6,252.0,224.0,245.0,104.0],["2018-12-06",245.0,280.0,238.0,252.0,252.0],["2018-12-07",252.0,273.0,252.0,266.0,72.0],["2018-12-10",273.0,273.0,231.0,234.5,89.0],["2018-12-11",250.6,266.0,231.0,231.0,37.0],["2018-12-12",250.6,250.6,231.7,249.2,29.0],["2018-12-13",250.6,250.6,231.7,238.0,27.0],["2018-12-14",245.0,252.0,238.0,243.6,38.0],["2018-12-17",231.7,245.0,189.0,210.0,352.0],["2018-12-18",220.5,220.5,203.0,215.6,27.0],["2018-12-19",203.0,220.5,203.0,213.5,49.0],["2018-12-20",173.6,196.0,161.0,188.3,876.0],["2018-12-21",182.0,199.5,182.0,199.5,102.0],["2018-12-24",182.0,210.0,182.0,193.9,183.0],["2018-12-26",202.3,280.0,193.9,224.0,628.0],["2018-12-27",231.0,245.0,210.0,217.7,187.0],["2018-12-28",231.0,231.0,196.0,203.0,201.0],["2018-12-31",210.0,217.0,196.0,196.0,138.0],["2019-01-02",203.0,205.8,182.0,193.2,225.0],["2019-01-03",200.9,203.0,175.0,179.2,361.0],["2019-01-04",185.5,205.1,182.0,193.2,685.0],["2019-01-07",203.0,231.0,192.5,219.1,426.0],["2019-01-08",220.5,255.5,206.5,213.5,625.0],["2019-01-09",213.5,216.3,189.0,196.0,546.0],["2019-01-10",196.0,203.0,189.0,190.4,756.0],["2019-01-11",199.5,199.5,182.0,192.5,302.0],["2019-01-14",189.0,202.3,180.6,189.0,359.0],["2019-01-15",192.5,192.5,180.6,189.0,452.0],["2019-01-16",182.0,191.8,180.6,184.8,202.0],["2019-01-17",182.0,186.9,182.0,185.5,105.0],["2019-01-18",186.9,189.0,184.8,186.9,128.0],["2019-01-22",186.2,189.0,181.3,185.5,171.0],["2019-01-23",182.7,187.6,182.0,187.6,235.0],["2019-01-24",185.5,189.0,182.0,182.7,150.0],["2019-01-25",187.6,190.4,182.0,182.0,139.0],["2019-01-28",187.6,210.0,187.6,195.3,310.0],["2019-01-29",203.0,203.0,191.1,198.1,175.0],["2019-01-30",198.8,199.5,191.1,196.0,252.0],["2019-01-31",198.8,203.0,191.1,198.1,485.0],["2019-02-01",202.3,202.3,195.3,196.7,137.0],["2019-02-04",198.1,198.8,191.1,191.1,291.0],["2019-02-05",198.8,198.8,191.1,198.1,261.0],["2019-02-06",198.8,210.0,193.9,210.0,647.0],["2019-02-07",210.0,217.0,206.5,210.7,267.0],["2019-02-08",210.7,215.6,205.8,214.9,245.0],["2019-02-11",214.9,231.0,210.0,230.3,684.0],["2019-02-12",231.0,231.0,217.7,221.2,249.0],["2019-02-13",224.0,226.8,217.0,224.0,270.0],["2019-02-14",224.0,224.0,210.7,216.3,231.0],["2019-02-15",221.2,224.0,210.7,216.3,100.0],["2019-02-19",213.5,216.3,196.0,206.5,284.0],["2019-02-20",203.0,210.0,190.4,201.6,217.0],["2019-02-21",201.6,206.5,196.0,199.5,119.0],["2019-02-22",203.0,203.0,199.5,202.3,82.0],["2019-02-25",203.0,203.0,184.8,184.8,193.0],["2019-02-26",187.6,191.8,176.4,182.0,112.0],["2019-02-27",182.0,186.2,177.1,185.5,112.0],["2019-02-28",183.4,187.6,175.0,178.5,988.0],["2019-03-01",187.6,187.6,175.0,182.0,141.0],["2019-03-04",185.5,185.5,175.7,184.1,173.0],["2019-03-05",184.8,188.3,181.3,188.3,183.0],["2019-03-06",182.0,189.0,181.3,182.0,191.0],["2019-03-07",181.3,188.3,175.7,178.5,81.0],["2019-03-08",184.1,186.2,178.5,180.6,121.0],["2019-03-11",188.3,192.5,182.0,184.8,151.0],["2019-03-12",180.6,189.0,180.6,183.4,61.0],["2019-03-13",179.2,210.0,179.2,192.5,161.0],["2019-03-14",192.5,224.0,192.5,217.0,278.0],["2019-03-15",210.0,238.0,203.0,220.5,282.0],["2019-03-18",224.0,224.0,201.6,206.5,196.0],["2019-03-19",217.0,217.0,210.0,210.7,220.0],["2019-03-20",210.0,215.6,191.1,203.0,308.0],["2019-03-21",203.0,203.0,199.5,199.5,100.0],["2019-03-22",195.3,199.5,182.0,185.5,143.0],["2019-03-25",195.3,195.3,178.5,182.0,191.0],["2019-03-26",185.5,192.5,175.0,178.5,415.0],["2019-03-27",175.0,184.1,164.5,164.5,325.0],["2019-03-28",179.9,183.4,161.7,174.3,181.0],["2019-03-29",174.3,174.3,161.0,168.0,398.0],["2019-04-01",168.0,168.0,140.7,147.0,810.0],["2019-04-02",147.0,149.1,126.0,143.5,815.0],["2019-04-03",143.5,143.5,126.0,126.7,828.0],["2019-04-04",131.6,131.6,87.5,93.8,1559.0],["2019-04-05",100.8,100.8,77.0,88.9,1389.0],["2019-04-08",88.9,93.8,86.8,92.4,856.0],["2019-04-09",91.0,94.5,90.3,91.0,243.0],["2019-04-10",90.3,91.7,86.1,86.1,550.0],["2019-04-11",84.7,86.1,59.5,72.1,1931.0],["2019-04-12",70.7,76.3,59.5,63.0,1222.0],["2019-04-15",64.4,66.5,46.9,66.5,1107.0],["2019-04-16",79.1,150.5,70.0,150.5,5616.0],["2019-04-17",153.3,160.3,101.5,117.6,3694.0],["2019-04-18",120.4,120.4,79.1,101.5,1179.0],["2019-04-22",97.3,102.9,91.0,100.1,291.0],["2019-04-23",100.8,101.5,71.4,95.9,251.0],["2019-04-24",95.9,95.9,77.7,88.2,808.0],["2019-04-25",84.0,84.7,79.1,81.2,425.0],["2019-04-26",79.1,84.0,79.1,81.2,145.0],["2019-04-29",84.0,112.0,84.0,91.7,282.0],["2019-04-30",94.5,108.5,84.0,96.6,591.0],["2019-05-01",105.0,105.0,94.5,98.0,146.0],["2019-05-02",98.0,98.0,93.1,98.0,129.0],["2019-05-03",98.0,98.0,84.0,95.9,168.0],["2019-05-06",87.5,96.6,87.5,96.6,142.0],["2019-05-07",96.6,96.6,91.0,95.9,82.0],["2019-05-08",91.0,95.9,91.0,92.4,73.0],["2019-05-09",88.2,94.5,84.0,91.0,94.0],["2019-05-10",84.0,97.3,84.0,84.0,56.0],["2019-05-13",98.7,98.7,84.0,84.0,244.0],["2019-05-14",84.7,102.9,84.0,102.9,225.0],["2019-05-15",102.9,102.9,85.4,91.0,109.0],["2019-05-16",91.7,100.1,91.0,94.5,119.0],["2019-05-17",100.8,100.8,91.7,98.7,159.0],["2019-05-20",98.0,98.0,91.7,98.0,77.0],["2019-05-21",98.0,98.0,85.4,91.7,163.0],["2019-05-22",88.2,91.0,84.7,91.0,149.0],["2019-05-23",85.4,91.0,84.7,89.6,64.0],["2019-05-24",84.7,91.0,84.7,91.0,80.0],["2019-05-28",84.7,89.6,84.7,87.5,43.0],["2019-05-29",84.7,87.5,82.6,87.5,129.0],["2019-05-30",84.0,87.5,83.3,84.0,83.0],["2019-05-31",84.7,86.8,83.3,84.7,86.0],["2019-06-03",83.3,91.0,83.3,87.5,20.0],["2019-06-04",88.2,91.0,88.2,89.6,12.0],["2019-06-05",91.0,91.0,80.5,91.0,148.0],["2019-06-06",84.0,91.0,84.0,91.0,21.0],["2019-06-07",84.0,90.3,79.8,84.0,130.0],["2019-06-10",74.2,84.0,74.2,77.0,22.0],["2019-06-11",77.0,77.0,70.0,70.0,84.0],["2019-06-12",73.5,77.0,70.0,72.1,113.0],["2019-06-13",72.8,77.0,70.0,72.1,56.0],["2019-06-14",72.1,101.5,72.1,86.8,243.0],["2019-06-17",96.6,101.5,70.0,81.2,138.0],["2019-06-18",81.2,95.2,70.0,77.7,203.0],["2019-06-19",80.5,89.6,80.5,80.5,165.0],["2019-06-20",87.5,87.5,80.5,84.0,116.0],["2019-06-21",89.6,89.6,79.1,79.1,156.0],["2019-06-24",80.5,89.6,80.5,84.0,103.0],["2019-06-25",84.0,86.1,81.2,84.0,102.0],["2019-06-26",86.8,86.8,80.5,82.6,95.0],["2019-06-27",80.5,86.1,77.7,84.0,174.0],["2019-06-28",84.0,86.1,80.5,84.0,49.0],["2019-07-01",77.0,86.1,77.0,77.0,52.0],["2019-07-02",86.1,86.1,81.2,84.7,38.0],["2019-07-03",84.0,84.7,84.0,84.7,23.0],["2019-07-05",84.7,84.7,84.0,84.7,21.0],["2019-07-08",84.0,84.7,76.3,80.5,168.0],["2019-07-09",87.5,87.5,76.3,80.5,30.0],["2019-07-10",77.0,87.5,71.4,80.5,70.0],["2019-07-11",83.3,83.3,56.0,63.0,571.0],["2019-07-12",63.0,77.0,56.0,58.8,604.0],["2019-07-15",56.0,63.0,49.7,56.0,219.0],["2019-07-16",56.0,57.4,53.9,56.0,244.0],["2019-07-17",61.6,61.6,50.4,56.0,277.0],["2019-07-18",59.5,59.5,49.7,49.7,184.0],["2019-07-19",56.0,62.3,49.7,53.9,308.0],["2019-07-22",60.9,60.9,50.4,56.0,367.0],["2019-07-23",54.6,55.3,49.0,49.7,276.0],["2019-07-24",50.4,54.6,50.4,51.8,33.0],["2019-07-25",49.7,52.5,49.7,52.5,44.0],["2019-07-26",49.0,52.5,42.0,52.5,557.0],["2019-07-29",49.0,50.4,47.6,50.4,71.0],["2019-07-30",52.5,52.5,49.7,50.4,35.0],["2019-07-31",52.5,52.5,43.4,51.1,229.0],["2019-08-01",51.8,51.8,42.0,51.8,128.0],["2019-08-02",51.8,51.8,47.6,51.8,256.0],["2019-08-05",49.0,56.0,49.0,49.0,98.0],["2019-08-06",70.0,70.0,52.5,56.0,72.0],["2019-08-07",56.0,66.5,52.5,56.0,51.0],["2019-08-08",59.5,77.0,54.6,70.0,788.0],["2019-08-09",73.5,77.0,70.0,77.0,157.0],["2019-08-12",77.0,77.0,63.0,72.8,114.0],["2019-08-13",77.0,77.0,63.7,71.4,58.0],["2019-08-14",72.8,72.8,67.2,72.8,30.0],["2019-08-15",72.8,73.5,63.7,70.0,65.0],["2019-08-16",73.5,77.0,59.5,68.6,259.0],["2019-08-19",65.1,70.0,63.0,66.5,50.0],["2019-08-20",70.0,95.9,66.5,87.5,1156.0],["2019-08-21",85.4,86.8,70.0,85.4,208.0],["2019-08-22",77.0,84.0,67.2,82.6,261.0],["2019-08-23",79.1,81.2,70.7,77.0,128.0],["2019-08-26",77.0,77.0,72.1,74.9,65.0],["2019-08-27",77.0,79.8,66.5,79.8,227.0],["2019-08-28",79.8,80.5,70.0,80.5,121.0],["2019-08-29",80.5,82.6,73.5,80.5,187.0],["2019-08-30",77.0,84.0,77.0,84.0,186.0],["2019-09-03",84.0,84.0,70.7,84.0,82.0],["2019-09-04",79.8,84.0,77.0,77.7,57.0],["2019-09-05",70.7,84.0,70.7,84.0,62.0],["2019-09-06",70.7,80.5,70.0,70.7,368.0],["2019-09-09",70.0,77.0,63.0,77.0,332.0],["2019-09-10",70.7,77.0,70.0,77.0,20.0],["2019-09-11",77.0,77.0,63.7,75.6,227.0],["2019-09-12",75.6,75.6,75.6,75.6,4.0],["2019-09-13",75.6,75.6,63.7,74.9,20.0],["2019-09-16",63.7,77.0,63.7,77.0,120.0],["2019-09-17",63.7,77.0,63.7,71.4,67.0],["2019-09-18",66.5,77.0,63.7,77.0,41.0],["2019-09-19",76.3,77.0,69.3,69.3,28.0],["2019-09-20",74.9,74.9,63.7,74.2,66.0],["2019-09-23",70.0,74.2,70.0,73.5,25.0],["2019-09-24",71.4,75.6,64.4,75.6,68.0],["2019-09-25",75.6,75.6,75.6,75.6,0.0],["2019-09-26",64.4,70.7,64.4,70.0,163.0],["2019-09-27",67.2,77.0,67.2,77.0,48.0],["2019-09-30",63.7,75.6,63.7,70.0,96.0],["2019-10-01",63.7,77.0,63.7,77.0,39.0],["2019-10-02",63.7,77.0,63.7,77.0,77.0],["2019-10-03",77.0,77.0,63.7,67.2,41.0],["2019-10-04",70.0,70.0,67.2,67.2,87.0],["2019-10-07",70.0,70.0,60.2,70.0,97.0],["2019-10-08",70.0,70.0,63.7,70.0,11.0],["2019-10-09",65.1,70.0,63.0,70.0,119.0],["2019-10-10",70.0,77.0,70.0,73.5,39.0],["2019-10-11",77.0,77.0,56.0,63.7,529.0],["2019-10-14",63.7,64.4,63.7,63.7,25.0],["2019-10-15",63.0,69.3,63.0,67.2,11.0],["2019-10-16",67.2,70.7,66.5,70.7,22.0],["2019-10-17",70.7,70.7,70.0,70.0,9.0],["2019-10-18",70.0,70.0,47.6,66.5,125.0],["2019-10-21",70.0,70.0,56.0,62.3,145.0],["2019-10-22",61.6,61.6,39.9,59.5,237.0],["2019-10-23",63.0,63.0,49.0,55.3,104.0],["2019-10-24",49.7,62.3,49.7,56.0,41.0],["2019-10-25",49.7,60.2,49.0,56.0,301.0],["2019-10-28",49.0,62.3,49.0,51.8,35.0],["2019-10-29",51.8,56.0,51.8,56.0,38.0],["2019-10-30",53.2,61.6,46.9,59.5,55.0],["2019-10-31",39.9,61.6,39.9,61.6,37.0],["2019-11-01",61.6,61.6,49.0,61.6,103.0],["2019-11-04",49.0,59.5,49.0,59.5,29.0],["2019-11-05",54.6,57.4,49.0,57.4,47.0],["2019-11-06",49.0,56.0,49.0,56.0,72.0],["2019-11-07",53.2,59.5,53.2,59.5,58.0],["2019-11-08",53.2,53.2,27.3,34.3,5338.0],["2019-11-11",34.3,35.0,31.5,33.6,428.0],["2019-11-12",33.6,33.6,28.7,31.5,431.0],["2019-11-13",31.5,33.6,30.8,32.2,253.0],["2019-11-14",35.0,35.0,31.5,32.2,473.0],["2019-11-15",30.8,32.9,30.1,30.8,260.0],["2019-11-18",30.1,31.5,30.1,30.8,61.0],["2019-11-19",30.8,30.8,29.4,30.8,255.0],["2019-11-20",29.4,35.0,29.4,32.2,371.0],["2019-11-21",32.9,33.6,29.4,31.5,256.0],["2019-11-22",30.8,31.5,28.0,30.8,272.0],["2019-11-25",29.4,30.1,28.0,28.0,672.0],["2019-11-26",30.1,30.1,28.0,28.0,1572.0],["2019-11-27",25.9,28.7,25.9,26.6,594.0],["2019-11-29",28.0,28.0,25.9,28.0,818.0],["2019-12-02",30.1,30.1,24.5,26.6,665.0],["2019-12-03",28.0,28.0,26.6,26.6,385.0],["2019-12-04",30.1,34.3,26.6,32.2,1452.0],["2019-12-05",32.9,32.9,28.0,30.1,1018.0],["2019-12-06",30.1,31.5,28.0,29.4,204.0],["2019-12-09",29.4,30.8,28.7,29.4,19.0],["2019-12-10",29.4,31.5,29.4,29.4,559.0],["2019-12-11",28.0,32.9,28.0,28.7,371.0],["2019-12-12",28.7,29.4,28.0,28.0,950.0],["2019-12-13",28.0,28.0,25.9,27.3,639.0],["2019-12-16",25.9,30.1,25.9,28.0,669.0],["2019-12-17",28.0,35.0,27.3,31.5,2389.0],["2019-12-18",31.5,35.0,31.5,32.2,768.0],["2019-12-19",31.5,31.5,24.5,30.1,1337.0],["2019-12-20",28.0,30.1,24.5,29.4,813.0],["2019-12-23",31.5,31.5,27.3,28.7,830.0],["2019-12-24",28.7,28.7,28.7,28.7,0.0],["2019-12-26",28.7,28.7,28.7,28.7,0.0],["2019-12-27",24.0,24.25,23.75,24.0,1000.0],["2019-12-30",24.0,24.0,20.75,21.25,1800.0],["2019-12-31",21.25,21.25,21.25,21.25,300.0],["2020-01-02",20.25,20.25,20.0,20.0,1300.0],["2020-01-03",20.0,20.0,20.0,20.0,0.0],["2020-01-06",20.0,20.0,20.0,20.0,0.0],["2020-01-07",18.0,18.0,17.5,17.5,1000.0],["2020-01-08",17.0,17.9,17.0,17.0,900.0],["2020-01-09",17.0,17.0,17.0,17.0,200.0],["2020-01-10",17.0,17.0,17.0,17.0,0.0],["2020-01-13",16.85,16.85,16.5,16.5,900.0],["2020-01-14",16.5,16.5,16.5,16.5,0.0],["2020-01-15",16.0,16.0,15.0,15.0,500.0],["2020-01-16",14.0,14.0,13.5,13.9,1000.0],["2020-01-17",13.55,13.55,12.0,12.0,1400.0],["2020-01-21",10.85,10.85,9.1,9.1,2300.0],["2020-01-22",9.15,9.5,9.0,9.0,1100.0],["2020-01-23",9.0,9.0,9.0,9.0,0.0],["2020-01-24",9.0,9.0,9.0,9.0,0.0],["2020-01-27",9.0,9.0,9.0,9.0,0.0],["2020-01-28",9.0,9.0,9.0,9.0,0.0],["2020-01-29",9.0,9.0,9.0,9.0,0.0],["2020-01-30",13.4,13.63,9.0,13.0,3000.0],["2020-01-31",13.0,13.0,13.0,13.0,0.0],["2020-02-03",13.0,13.0,13.0,13.0,200.0],["2020-02-04",13.0,13.0,13.0,13.0,0.0],["2020-02-05",9.06,9.3,8.3,8.3,3000.0],["2020-02-06",8.3,10.25,8.3,10.25,1000.0],["2020-02-07",10.25,10.25,10.25,10.25,0.0],["2020-02-10",11.49,12.8,11.49,12.5,3100.0],["2020-02-11",11.0,12.8,9.04,9.04,1600.0],["2020-02-12",9.6,9.61,9.55,9.55,700.0],["2020-02-13",12.79,12.79,11.95,12.0,600.0],["2020-02-14",12.0,12.0,12.0,12.0,0.0],["2020-02-18",12.0,12.0,12.0,12.0,0.0],["2020-02-19",12.0,12.0,12.0,12.0,0.0],["2020-02-20",12.0,12.0,12.0,12.0,0.0],["2020-02-21",12.0,12.0,12.0,12.0,0.0],["2020-02-24",12.0,12.0,12.0,12.0,0.0],["2020-02-25",12.0,12.0,12.0,12.0,0.0],["2020-02-26",12.0,12.0,12.0,12.0,0.0],["2020-02-27",11.01,11.01,11.01,11.01,200.0],["2020-02-28",11.01,11.01,11.01,11.01,0.0],["2020-03-02",11.01,11.01,11.01,11.01,0.0],["2020-03-03",9.24,11.0,9.24,11.0,700.0],["2020-03-04",11.0,11.0,11.0,11.0,0.0],["2020-03-05",11.0,11.0,11.0,11.0,0.0],["2020-03-06",11.0,11.0,11.0,11.0,200.0],["2020-03-09",9.3,10.0,9.3,10.0,500.0],["2020-03-10",9.22,9.22,9.22,9.22,500.0],["2020-03-11",9.35,9.35,9.2,9.2,400.0],["2020-03-12",9.2,9.2,9.2,9.2,0.0],["2020-03-13",9.1,9.1,9.1,9.1,400.0],["2020-03-16",9.1,9.1,9.1,9.1,1200.0],["2020-03-17",9.1,9.1,9.1,9.1,400.0],["2020-03-18",9.1,9.1,5.15,8.5,2500.0],["2020-03-19",8.5,8.5,8.5,8.5,0.0],["2020-03-20",8.35,8.9,8.0,8.35,1100.0],["2020-03-23",8.35,8.35,8.35,8.35,0.0],["2020-03-24",8.35,8.35,8.35,8.35,0.0],["2020-03-25",8.35,8.35,8.35,8.35,0.0],["2020-03-26",8.35,8.35,8.35,8.35,0.0],["2020-03-27",9.5,9.5,9.5,9.5,300.0],["2020-03-30",9.5,9.5,9.5,9.5,0.0],["2020-03-31",10.5,10.7,10.0,10.0,1600.0],["2020-04-01",10.0,10.0,10.0,10.0,0.0],["2020-04-02",10.5,10.5,10.5,10.5,300.0],["2020-04-03",11.51,12.0,11.51,12.0,1500.0],["2020-04-06",12.19,12.19,12.19,12.19,400.0],["2020-04-07",12.19,12.19,12.19,12.19,0.0],["2020-04-08",12.19,12.19,12.19,12.19,0.0],["2020-04-09",12.19,12.19,12.19,12.19,0.0],["2020-04-13",13.0,13.0,13.0,13.0,400.0],["2020-04-14",13.0,13.0,13.0,13.0,0.0],["2020-04-15",13.0,13.0,13.0,13.0,0.0],["2020-04-16",13.0,13.0,13.0,13.0,0.0],["2020-04-17",13.0,13.0,13.0,13.0,0.0],["2020-04-20",13.0,13.0,13.0,13.0,0.0],["2020-04-21",13.0,13.0,13.0,13.0,0.0],["2020-04-22",13.0,13.0,13.0,13.0,0.0],["2020-04-23",13.0,13.0,13.0,13.0,0.0],["2020-04-24",13.0,13.0,13.0,13.0,0.0],["2020-04-27",13.0,13.0,13.0,13.0,0.0],["2020-04-28",12.75,12.75,12.75,12.75,300.0],["2020-04-29",12.75,12.75,12.75,12.75,0.0],["2020-04-30",12.75,12.75,12.75,12.75,0.0],["2020-05-01",6.25,7.9,6.06,7.66,617000.0],["2020-05-04",7.66,7.7,7.261,7.5,82200.0],["2020-05-05",7.55,8.34,7.55,7.95,246600.0],["2020-05-06",8.25,8.25,7.8,8.25,186300.0],["2020-05-07",8.2,8.25,8.0,8.07,52700.0],["2020-05-08",8.01,8.4,8.0,8.0,49600.0],["2020-05-11",8.0,8.175,8.0,8.05,21700.0],["2020-05-12",8.05,8.05,7.9,7.96,44000.0],["2020-05-13",7.9,7.99,7.65,7.75,30500.0],["2020-05-14",7.66,7.75,7.55,7.75,18200.0],["2020-05-15",7.695,7.695,7.25,7.35,38700.0],["2020-05-18",7.35,7.6,7.35,7.35,8900.0],["2020-05-19",7.64,7.74,7.15,7.35,25200.0],["2020-05-20",7.17,7.44,7.16,7.31,9500.0],["2020-05-21",7.49,7.6,7.25,7.55,38300.0],["2020-05-22",7.46,7.91,7.45,7.62,15400.0],["2020-05-26",7.25,8.99,7.25,8.05,282200.0],["2020-05-27",8.05,8.4,7.75,7.85,56100.0],["2020-05-28",8.0,8.4,7.75,8.13,33700.0],["2020-05-29",8.005,8.12,7.8,7.81,31200.0],["2020-06-01",7.99,7.99,7.55,7.55,93100.0],["2020-06-02",7.65,7.935,7.61,7.78,40600.0],["2020-06-03",7.75,7.8,7.61,7.75,24800.0],["2020-06-04",7.8,8.575,7.8,7.85,117900.0],["2020-06-05",7.95,8.0,7.8,7.94,56700.0],["2020-06-08",7.89,8.09,7.89,8.0,86000.0],["2020-06-09",8.05,8.05,7.94,8.0,31200.0],["2020-06-10",8.0,8.4,7.9,8.15,100100.0],["2020-06-11",8.08,8.103,7.6,7.94,24200.0],["2020-06-12",7.8,7.98,7.55,7.786,34900.0],["2020-06-15",7.65,8.825,7.65,8.44,48300.0],["2020-06-16",8.45,9.09,8.4,8.55,87900.0],["2020-06-17",8.7,9.69,8.583,9.15,205500.0],["2020-06-18",9.13,9.5,8.9,8.9,76000.0],["2020-06-19",8.88,9.0,8.07,8.23,103100.0],["2020-06-22",8.26,8.51,8.0,8.31,30900.0],["2020-06-23",8.75,9.0,8.52,8.52,34500.0],["2020-06-24",8.695,8.695,8.01,8.09,24300.0],["2020-06-25",8.01,8.81,8.01,8.71,30300.0],["2020-06-26",8.9,8.99,8.43,8.525,57300.0],["2020-06-29",8.5,9.5,8.5,9.31,202400.0],["2020-06-30",9.38,10.369,9.38,10.25,278000.0],["2020-07-01",10.08,10.24,9.33,9.71,60500.0],["2020-07-02",9.64,10.049,9.55,9.87,70700.0],["2020-07-06",10.0,10.0,9.475,9.49,32400.0],["2020-07-07",9.38,9.72,9.26,9.5,27100.0],["2020-07-08",9.63,9.63,9.26,9.26,10100.0],["2020-07-09",9.27,9.3,8.88,8.88,40300.0],["2020-07-10",8.93,9.08,8.75,8.95,33100.0],["2020-07-13",9.3,9.49,9.06,9.08,27200.0],["2020-07-14",9.325,9.325,8.6,8.8,36300.0],["2020-07-15",8.82,9.78,8.6,9.15,66800.0],["2020-07-16",9.0,9.4,8.98,9.24,21800.0],["2020-07-17",9.25,10.95,9.25,10.78,104100.0],["2020-07-20",10.98,11.94,10.57,11.68,149700.0],["2020-07-21",11.68,12.14,11.63,12.14,93500.0],["2020-07-22",12.2,12.313,10.31,11.0,113200.0],["2020-07-23",10.76,12.3,10.52,11.82,66200.0],["2020-07-24",11.65,11.74,10.66,11.69,43700.0],["2020-07-27",11.6,12.63,11.6,12.35,77700.0],["2020-07-28",12.35,12.38,11.6,12.09,65600.0],["2020-07-29",11.96,12.76,11.96,12.72,117600.0],["2020-07-30",12.51,12.9,11.7,12.54,80600.0],["2020-07-31",12.33,12.33,11.69,11.84,62300.0],["2020-08-03",11.77,12.75,11.75,12.43,68100.0],["2020-08-04",12.24,12.6,12.24,12.6,11500.0],["2020-08-05",12.7,12.85,12.26,12.7,24800.0],["2020-08-06",12.55,12.79,12.3,12.79,31200.0],["2020-08-07",12.57,12.76,12.51,12.58,29600.0],["2020-08-10",12.6,12.74,12.31,12.65,28400.0],["2020-08-11",12.61,13.082,12.61,12.84,72400.0],["2020-08-12",12.84,12.95,12.42,12.76,41800.0],["2020-08-13",12.65,12.69,12.16,12.4,36500.0],["2020-08-14",12.46,12.77,11.69,12.43,81600.0],["2020-08-17",12.36,12.36,11.71,12.15,39500.0],["2020-08-18",12.0,12.705,11.93,12.17,61600.0],["2020-08-19",12.0,12.25,11.87,12.01,35300.0],["2020-08-20",11.91,11.98,11.51,11.57,56600.0],["2020-08-21",11.6,11.8,11.6,11.77,32200.0],["2020-08-24",11.84,12.12,11.62,11.83,39000.0],["2020-08-25",11.75,11.902,11.41,11.68,40000.0],["2020-08-26",11.5,11.91,11.47,11.91,20600.0],["2020-08-27",11.79,11.79,11.31,11.36,44700.0],["2020-08-28",11.4,11.91,11.4,11.52,20200.0],["2020-08-31",11.52,12.21,11.25,11.9,36000.0],["2020-09-01",11.9,12.72,11.36,12.46,87100.0],["2020-09-02",12.36,12.36,11.58,11.92,20600.0],["2020-09-03",11.78,11.78,11.0,11.03,40600.0],["2020-09-04",11.14,11.217,10.3,10.45,34400.0],["2020-09-08",10.607,10.91,10.38,10.59,20200.0],["2020-09-09",10.66,11.04,10.33,11.01,36800.0],["2020-09-10",11.053,11.31,10.96,11.31,10900.0],["2020-09-11",11.29,11.68,11.258,11.57,31500.0],["2020-09-14",11.108,11.108,10.76,10.76,10600.0],["2020-09-15",10.86,10.99,10.73,10.86,5200.0],["2020-09-16",10.94,11.09,10.9,10.9,16100.0],["2020-09-17",10.95,11.0,10.76,10.76,12800.0],["2020-09-18",10.95,11.35,10.83,10.83,23200.0],["2020-09-21",10.82,11.235,9.725,10.0,115600.0],["2020-09-22",10.05,10.84,9.91,10.0,16900.0],["2020-09-23",10.234,10.4,9.25,9.36,60600.0],["2020-09-24",9.47,9.68,8.95,9.32,57200.0],["2020-09-25",9.21,9.98,9.21,9.85,20200.0],["2020-09-28",9.83,11.24,9.8,10.77,59400.0],["2020-09-29",10.97,11.2,10.82,11.18,24100.0],["2020-09-30",11.2,11.67,11.1,11.61,34800.0],["2020-10-01",11.85,12.16,11.57,11.67,55100.0],["2020-10-02",11.531,12.2,11.531,11.63,60200.0],["2020-10-05",11.9,12.0,11.57,11.86,25100.0],["2020-10-06",11.89,11.9,11.065,11.17,25500.0],["2020-10-07",11.336,11.58,10.89,11.15,21500.0],["2020-10-08",11.05,11.57,11.0,11.57,9100.0],["2020-10-09",11.59,12.04,11.59,11.73,47600.0],["2020-10-12",11.86,11.86,11.41,11.41,17500.0],["2020-10-13",11.54,11.85,11.54,11.73,40600.0],["2020-10-14",11.9,12.24,11.77,11.98,25600.0],["2020-10-15",11.8,12.01,11.42,11.55,55400.0],["2020-10-16",11.77,11.823,11.35,11.48,40900.0],["2020-10-19",11.47,11.79,11.25,11.36,29700.0],["2020-10-20",11.48,11.7,11.26,11.27,64700.0],["2020-10-21",11.4,11.57,11.4,11.46,9500.0],["2020-10-22",11.424,11.55,11.355,11.5,23000.0],["2020-10-23",11.47,11.62,11.1,11.39,34300.0],["2020-10-26",11.31,11.51,10.71,10.75,44200.0],["2020-10-27",10.76,11.01,10.76,10.78,4000.0],["2020-10-28",10.75,10.8,10.6,10.67,9900.0],["2020-10-29",10.635,11.1,10.51,10.55,27400.0],["2020-10-30",10.788,11.04,10.43,10.71,24900.0],["2020-11-02",10.7,11.6,10.43,11.1,44500.0],["2020-11-03",11.24,11.55,11.24,11.55,7200.0],["2020-11-04",11.5,11.69,11.1,11.25,12400.0],["2020-11-05",11.55,11.73,11.1,11.45,37500.0],["2020-11-06",11.56,11.807,11.41,11.55,10600.0],["2020-11-09",11.64,11.8,11.31,11.8,38100.0],["2020-11-10",11.64,11.79,11.414,11.51,32000.0],["2020-11-11",11.24,11.59,11.01,11.51,25100.0],["2020-11-12",11.48,11.74,11.0,11.58,28300.0],["2020-11-13",11.65,12.08,11.37,11.75,104200.0],["2020-11-16",11.85,12.1,11.5,11.92,33700.0],["2020-11-17",11.9,12.75,11.8,12.3,85700.0],["2020-11-18",12.3,12.75,12.3,12.68,33100.0],["2020-11-19",12.56,12.95,12.55,12.85,42200.0],["2020-11-20",12.98,14.99,12.77,14.99,131400.0],["2020-11-23",15.25,16.521,14.16,16.14,101800.0],["2020-11-24",16.0,17.298,15.762,17.16,138000.0],["2020-11-25",17.95,19.82,16.35,16.87,444600.0],["2020-11-27",16.78,17.48,16.55,16.86,76100.0],["2020-11-30",17.0,17.464,16.59,16.76,106600.0],["2020-12-01",16.87,17.0,15.77,15.85,247400.0],["2020-12-02",15.95,16.9,15.1,15.99,178500.0],["2020-12-03",16.35,16.41,15.8,15.99,104400.0],["2020-12-04",16.14,16.16,15.51,15.92,56400.0],["2020-12-07",15.92,15.92,15.1,15.32,96700.0],["2020-12-08",15.3,16.64,14.72,16.39,213900.0],["2020-12-09",14.94,16.92,14.871,16.22,735300.0],["2020-12-10",16.0,16.01,15.45,16.0,201600.0],["2020-12-11",15.95,16.0,15.28,15.73,200600.0],["2020-12-14",15.77,15.89,15.1,15.39,170900.0],["2020-12-15",15.66,15.66,14.75,14.9,213300.0],["2020-12-16",15.0,15.78,14.93,15.75,104100.0],["2020-12-17",15.67,17.053,15.46,16.29,253600.0],["2020-12-18",16.5,17.9,16.3,17.9,283800.0],["2020-12-21",17.85,18.69,16.94,18.69,184100.0],["2020-12-22",18.69,18.85,17.26,17.65,136500.0],["2020-12-23",17.8,18.18,17.5,17.86,90200.0],["2020-12-24",17.81,17.896,16.8,17.105,54700.0],["2020-12-28",17.31,17.4,16.63,16.68,79100.0],["2020-12-29",16.81,17.19,16.43,16.9,83700.0],["2020-12-30",17.01,17.5,16.93,17.5,74400.0],["2020-12-31",17.6,17.92,17.02,17.92,74100.0],["2021-01-04",17.95,17.95,16.78,16.91,115700.0],["2021-01-05",16.8,17.15,16.55,17.11,208100.0],["2021-01-06",17.06,17.41,16.9,17.31,105100.0],["2021-01-07",17.27,18.34,17.165,18.32,175700.0],["2021-01-08",18.35,18.68,16.74,17.29,126400.0],["2021-01-11",16.96,17.15,16.62,16.78,44500.0],["2021-01-12",16.92,17.62,16.58,17.37,62700.0],["2021-01-13",17.25,17.85,16.86,16.98,102200.0],["2021-01-14",17.09,17.27,16.55,17.02,58100.0],["2021-01-15",16.88,16.93,15.58,16.07,149800.0],["2021-01-19",16.32,16.77,16.0,16.6,74300.0],["2021-01-20",16.61,17.05,16.61,16.99,80100.0],["2021-01-21",17.087,17.1,16.668,17.08,81200.0],["2021-01-22",16.88,16.988,16.46,16.69,40900.0],["2021-01-25",16.4,16.98,16.31,16.89,70200.0],["2021-01-26",16.99,17.7,16.69,17.5,193100.0],["2021-01-27",17.4,17.4,16.62,16.7,67000.0],["2021-01-28",16.73,16.965,15.6,15.75,80200.0],["2021-01-29",16.02,16.41,15.47,16.15,113700.0],["2021-02-01",16.03,17.13,15.14,16.91,254300.0],["2021-02-02",17.21,17.35,16.63,16.85,124800.0],["2021-02-03",16.99,19.94,16.99,19.93,269600.0],["2021-02-04",20.06,20.61,19.5,20.04,159400.0],["2021-02-05",20.14,20.354,18.63,19.62,157000.0],["2021-02-08",19.75,21.45,19.73,21.34,143100.0],["2021-02-09",22.9,23.99,21.7,22.84,228700.0],["2021-02-10",23.81,24.0,21.64,23.81,212600.0],["2021-02-11",24.05,25.18,21.82,23.18,159600.0],["2021-02-12",23.31,23.82,21.495,21.66,84200.0],["2021-02-16",22.12,23.79,21.67,23.66,97100.0],["2021-02-17",23.5,23.5,20.71,21.58,117800.0],["2021-02-18",21.14,21.8,19.45,19.95,187200.0],["2021-02-19",19.86,20.98,19.01,20.07,148900.0],["2021-02-22",20.28,21.19,19.6,21.11,101300.0],["2021-02-23",20.62,20.956,18.72,19.24,119800.0],["2021-02-24",19.81,20.76,19.06,19.19,58400.0],["2021-02-25",19.36,19.75,18.15,18.3,80000.0],["2021-02-26",18.46,18.605,16.85,18.01,132000.0],["2021-03-01",18.47,20.02,18.01,20.01,78700.0],["2021-03-02",19.79,20.46,19.05,19.28,58700.0],["2021-03-03",19.5,20.027,18.75,19.5,77800.0],["2021-03-04",19.74,19.75,17.26,17.27,158200.0],["2021-03-05",17.69,17.91,16.01,17.91,122900.0],["2021-03-08",18.02,18.26,17.01,17.65,78300.0],["2021-03-09",19.28,20.33,18.59,19.49,109300.0],["2021-03-10",19.52,20.2,18.5,18.86,71500.0],["2021-03-11",19.42,19.8,18.85,19.09,44300.0],["2021-03-12",19.01,19.02,18.05,18.9,57300.0],["2021-03-15",19.1,19.36,18.18,18.95,164300.0],["2021-03-16",19.13,19.336,17.94,18.27,93600.0],["2021-03-17",18.13,20.2,17.896,20.15,104500.0],["2021-03-18",19.84,20.3,18.65,19.0,167400.0],["2021-03-19",18.93,19.99,18.29,18.31,156600.0],["2021-03-22",19.59,19.59,18.26,18.31,169800.0],["2021-03-23",18.25,18.41,17.5,17.99,79800.0],["2021-03-24",18.58,18.58,17.2,17.2,97300.0],["2021-03-25",16.94,17.35,16.285,16.82,90600.0],["2021-03-26",17.21,17.424,16.4,16.89,51300.0],["2021-03-29",16.83,16.99,15.85,16.06,139900.0],["2021-03-30",15.98,16.43,15.25,16.28,113900.0],["2021-03-31",12.7,15.04,11.685,12.42,8280500.0],["2021-04-01",12.42,13.64,12.21,12.25,675000.0],["2021-04-05",13.19,15.19,12.23,15.1,1310300.0],["2021-04-06",15.2,15.2,13.85,13.9,340100.0],["2021-04-07",13.99,14.33,13.77,14.0,202400.0],["2021-04-08",14.11,14.29,13.13,13.57,119700.0],["2021-04-09",13.68,13.94,13.15,13.79,88600.0],["2021-04-12",13.74,13.74,12.85,12.9,100200.0],["2021-04-13",12.85,13.483,12.8,12.93,86900.0],["2021-04-14",13.14,13.3,12.76,13.1,116000.0],["2021-04-15",13.26,13.3,12.17,12.67,220800.0],["2021-04-16",12.7,12.89,12.36,12.8,181700.0],["2021-04-19",12.61,12.79,12.12,12.17,211000.0],["2021-04-20",12.15,12.175,11.38,11.96,209300.0],["2021-04-21",11.82,12.3,11.48,12.05,123400.0],["2021-04-22",12.22,12.28,11.53,11.66,96800.0],["2021-04-23",11.58,11.72,11.35,11.4,140900.0],["2021-04-26",11.46,11.92,11.23,11.9,111800.0],["2021-04-27",11.9,12.1,11.45,11.73,55600.0],["2021-04-28",11.61,12.032,11.5,11.98,39600.0],["2021-04-29",11.83,11.97,11.38,11.8,81300.0],["2021-04-30",11.74,11.94,10.79,11.11,222200.0],["2021-05-03",11.42,11.7,11.0,11.62,103700.0],["2021-05-04",11.43,11.49,10.8,11.31,123900.0],["2021-05-05",11.26,11.26,10.7,10.92,81200.0],["2021-05-06",11.01,11.47,10.66,11.47,96400.0],["2021-05-07",11.4,11.4,10.66,10.88,84500.0],["2021-05-10",10.9,10.9,10.0,10.26,134600.0],["2021-05-11",9.77,10.44,9.5,9.9,116400.0],["2021-05-12",9.68,10.0,9.51,9.54,106000.0],["2021-05-13",9.68,10.072,9.42,9.74,88500.0],["2021-05-14",9.9,10.386,9.53,10.2,67200.0],["2021-05-17",10.13,10.35,10.1,10.3,29100.0],["2021-05-18",10.35,11.0,10.3,10.85,69600.0],["2021-05-19",10.62,10.64,10.33,10.5,35100.0],["2021-05-20",10.6,10.79,10.22,10.57,20400.0],["2021-05-21",10.66,11.112,10.355,10.81,28100.0],["2021-05-24",11.0,11.24,10.56,10.63,55000.0],["2021-05-25",10.65,10.79,10.36,10.4,20800.0],["2021-05-26",10.4,10.4,10.14,10.21,30100.0],["2021-05-27",10.23,10.378,10.146,10.33,27100.0],["2021-05-28",10.23,10.75,10.14,10.7,27900.0],["2021-06-01",10.83,11.553,10.76,11.27,77500.0],["2021-06-02",11.3,11.384,10.86,11.11,31700.0],["2021-06-03",10.95,11.27,10.95,11.11,34900.0],["2021-06-04",11.11,11.24,10.76,10.76,48500.0],["2021-06-07",11.62,11.76,10.81,10.97,101400.0],["2021-06-08",11.02,12.62,11.02,11.96,146600.0],["2021-06-09",12.0,12.45,11.51,11.57,86600.0],["2021-06-10",11.63,11.977,11.02,11.27,36800.0],["2021-06-11",11.35,12.11,11.195,11.87,53100.0],["2021-06-14",11.89,12.11,11.617,11.63,22400.0],["2021-06-15",11.61,12.05,11.11,11.285,24200.0],["2021-06-16",11.37,11.585,11.18,11.28,24000.0],["2021-06-17",11.23,11.4,10.46,10.73,61300.0],["2021-06-18",10.41,10.87,9.97,10.19,56600.0],["2021-06-21",10.29,10.426,9.64,9.87,59500.0],["2021-06-22",9.94,10.14,9.8,9.95,44700.0],["2021-06-23",10.08,10.56,10.08,10.46,31100.0],["2021-06-24",10.47,11.36,10.154,11.04,63600.0],["2021-06-25",11.25,11.76,11.099,11.62,80500.0],["2021-06-28",11.67,12.25,11.185,11.53,103900.0],["2021-06-29",11.65,12.44,11.47,12.24,79800.0],["2021-06-30",12.3,13.5,11.687,12.61,166900.0],["2021-07-01",13.18,13.3,12.1,12.65,114000.0],["2021-07-02",12.83,12.959,12.2,12.65,41200.0],["2021-07-06",13.25,13.25,12.227,12.39,135600.0],["2021-07-07",12.51,12.51,11.4,11.4,78700.0],["2021-07-08",11.25,11.25,10.63,11.14,82700.0],["2021-07-09",11.3,11.379,10.8,10.93,53700.0],["2021-07-12",10.96,11.55,10.59,11.09,30300.0],["2021-07-13",11.01,11.1,10.32,10.44,76100.0],["2021-07-14",10.48,10.7,9.85,10.07,48500.0],["2021-07-15",9.98,10.25,9.75,9.89,77300.0],["2021-07-16",10.04,10.22,9.51,9.6,43900.0],["2021-07-19",9.19,9.27,8.78,8.9,119100.0],["2021-07-20",9.02,9.76,8.98,9.61,82700.0],["2021-07-21",9.64,10.12,9.597,9.84,49200.0],["2021-07-22",9.79,9.91,9.22,9.59,38500.0],["2021-07-23",9.63,9.765,9.284,9.43,40200.0],["2021-07-26",9.4,9.59,9.07,9.15,18700.0],["2021-07-27",9.1,9.14,8.9,8.97,34900.0],["2021-07-28",8.98,10.075,8.8,9.87,43500.0],["2021-07-29",10.01,10.05,9.478,9.88,35700.0],["2021-07-30",9.74,10.63,9.74,10.2,25800.0],["2021-08-02",10.19,10.35,9.93,9.97,20400.0],["2021-08-03",10.28,10.473,9.8,9.81,11000.0],["2021-08-04",9.76,10.022,9.66,9.74,11400.0],["2021-08-05",9.88,10.237,9.58,10.16,27800.0],["2021-08-06",10.23,10.41,9.9,10.25,71000.0],["2021-08-09",10.25,10.761,10.191,10.59,75700.0],["2021-08-10",10.55,10.55,9.8,9.8,91800.0],["2021-08-11",9.81,9.88,9.2,9.34,115100.0],["2021-08-12",9.41,9.838,9.15,9.35,44900.0],["2021-08-13",9.37,9.86,9.16,9.16,22100.0],["2021-08-16",9.15,9.18,8.6,8.74,55900.0],["2021-08-17",8.61,8.939,8.28,8.44,34700.0],["2021-08-18",8.32,8.9,8.32,8.77,29900.0],["2021-08-19",8.7,8.808,8.55,8.73,16000.0],["2021-08-20",8.79,9.11,8.47,8.94,40500.0],["2021-08-23",9.04,9.4,8.75,8.9,79800.0],["2021-08-24",9.15,9.15,8.74,8.96,55200.0],["2021-08-25",9.27,9.36,9.12,9.32,30600.0],["2021-08-26",9.5,9.5,9.09,9.22,51800.0],["2021-08-27",9.17,9.48,9.17,9.24,49500.0],["2021-08-30",9.25,9.42,9.0,9.07,33200.0],["2021-08-31",9.88,10.0,9.14,10.0,44000.0],["2021-09-01",9.93,10.15,9.59,9.85,19300.0],["2021-09-02",10.02,10.35,9.7,10.3,41200.0],["2021-09-03",10.17,10.49,9.83,9.87,13800.0],["2021-09-07",10.01,10.397,9.72,10.38,17400.0],["2021-09-08",10.24,10.47,9.92,10.06,10000.0],["2021-09-09",10.1,10.8,10.035,10.71,28100.0],["2021-09-10",10.69,10.69,10.196,10.35,10600.0],["2021-09-13",10.38,10.69,9.83,10.07,17900.0],["2021-09-14",10.09,10.491,9.4,9.64,22200.0],["2021-09-15",9.54,10.031,9.125,9.29,13800.0],["2021-09-16",9.3,9.455,9.02,9.08,22800.0],["2021-09-17",9.1,9.44,9.08,9.12,16100.0],["2021-09-20",8.8,9.22,8.79,8.86,32400.0],["2021-09-21",9.01,9.59,9.01,9.18,31500.0],["2021-09-22",9.34,9.4,9.11,9.3,6400.0],["2021-09-23",9.27,9.9,9.15,9.74,11500.0],["2021-09-24",9.58,9.9,9.54,9.85,19100.0],["2021-09-27",9.82,10.59,9.66,10.4,18900.0],["2021-09-28",10.23,10.59,10.23,10.29,22000.0],["2021-09-29",10.3,10.53,10.1,10.12,35700.0],["2021-09-30",10.187,10.6,10.1,10.44,14700.0],["2021-10-01",10.17,10.64,9.765,9.8,13300.0],["2021-10-04",9.73,10.0,9.53,9.58,8600.0],["2021-10-05",10.39,10.39,9.3,9.46,22300.0],["2021-10-06",9.53,9.885,9.2,9.41,15700.0],["2021-10-07",9.74,9.74,9.3,9.46,12500.0],["2021-10-08",9.4,9.91,8.9,9.22,20000.0],["2021-10-11",10.08,10.08,8.31,9.29,27900.0],["2021-10-12",9.25,9.25,8.87,8.99,9300.0],["2021-10-13",9.25,9.3,8.92,9.07,14400.0],["2021-10-14",9.07,9.85,8.96,9.66,19200.0],["2021-10-15",9.53,9.94,9.28,9.41,13000.0],["2021-10-18",9.45,9.68,9.45,9.61,6700.0],["2021-10-19",9.56,10.03,9.4,9.92,14400.0],["2021-10-20",9.86,10.5,9.789,10.34,12800.0],["2021-10-21",10.21,10.45,9.98,10.11,8100.0],["2021-10-22",10.3,10.7,9.81,10.06,38000.0],["2021-10-25",9.9,10.33,9.9,10.17,16100.0],["2021-10-26",10.203,10.49,9.96,10.44,21300.0],["2021-10-27",10.5,11.07,10.5,10.72,35300.0],["2021-10-28",10.66,11.73,10.65,11.2,23800.0],["2021-10-29",10.94,11.35,10.875,11.11,22000.0],["2021-11-01",10.95,11.55,10.95,11.42,32100.0],["2021-11-02",11.15,11.73,11.07,11.39,38600.0],["2021-11-03",11.24,11.24,10.4,10.72,42100.0],["2021-11-04",10.955,11.07,10.49,11.0,17000.0],["2021-11-05",11.25,11.743,11.01,11.72,68900.0],["2021-11-08",11.75,11.952,11.05,11.15,40000.0],["2021-11-09",11.42,11.45,11.0,11.42,27700.0],["2021-11-10",11.02,11.09,10.6,10.95,30700.0],["2021-11-11",11.198,11.198,10.61,10.815,18500.0],["2021-11-12",10.897,11.15,10.59,10.59,22500.0],["2021-11-15",10.66,10.845,10.21,10.5,10800.0],["2021-11-16",10.57,10.57,9.95,10.24,16000.0],["2021-11-17",10.0,10.005,9.8,9.99,21500.0],["2021-11-18",9.95,9.99,9.41,9.5,20700.0],["2021-11-19",9.845,9.848,9.36,9.5,12000.0],["2021-11-22",10.19,10.19,9.08,9.5,33900.0],["2021-11-23",9.4,9.705,8.61,9.2,40900.0],["2021-11-24",9.1,9.74,9.1,9.74,7100.0],["2021-11-26",9.38,9.74,9.3,9.74,9600.0],["2021-11-29",9.75,10.2,9.41,9.75,25800.0],["2021-11-30",9.62,10.14,9.33,9.93,38100.0],["2021-12-01",9.98,10.24,9.59,9.71,77800.0],["2021-12-02",9.28,9.4,8.13,9.13,1986000.0],["2021-12-03",9.04,9.04,7.647,7.91,747300.0],["2021-12-06",7.75,7.86,7.0,7.2,195700.0],["2021-12-07",7.85,8.6,7.75,8.45,249400.0],["2021-12-08",8.35,9.0,8.1,8.47,213000.0],["2021-12-09",8.42,8.565,8.0,8.02,85500.0],["2021-12-10",8.64,8.64,8.13,8.42,110400.0],["2021-12-13",8.6,8.6,7.96,8.05,63300.0],["2021-12-14",7.95,8.13,7.483,7.61,50300.0],["2021-12-15",7.62,8.3,7.42,8.25,79800.0],["2021-12-16",8.23,8.23,7.7,8.09,107600.0],["2021-12-17",8.03,8.15,7.7,8.08,28000.0],["2021-12-20",7.86,8.4,7.86,8.28,69700.0],["2021-12-21",8.42,8.48,7.897,8.2,35600.0],["2021-12-22",8.09,8.273,7.95,8.08,18500.0],["2021-12-23",8.1,8.509,7.9,8.45,86000.0],["2021-12-27",8.4,8.4,7.85,8.08,76100.0],["2021-12-28",8.08,8.08,7.74,7.92,39700.0],["2021-12-29",7.84,7.84,7.45,7.59,76400.0],["2021-12-30",7.6,7.88,7.41,7.5,166300.0],["2021-12-31",7.49,7.88,7.25,7.75,165600.0],["2022-01-03",7.88,8.0,7.512,7.95,47500.0],["2022-01-04",8.25,8.25,7.79,7.85,10100.0],["2022-01-05",7.85,7.85,7.25,7.33,28500.0],["2022-01-06",7.36,7.84,7.03,7.36,57000.0],["2022-01-07",7.35,7.458,7.125,7.33,33600.0],["2022-01-10",7.1,7.45,7.0,7.44,77500.0],["2022-01-11",7.34,7.471,7.19,7.21,19000.0],["2022-01-12",7.32,7.32,7.13,7.25,18700.0],["2022-01-13",7.46,7.46,7.01,7.1,48400.0],["2022-01-14",7.03,7.295,6.975,7.02,48900.0],["2022-01-18",6.96,7.08,6.72,6.81,43400.0],["2022-01-19",6.61,7.01,6.44,6.82,59900.0],["2022-01-20",6.87,6.87,6.62,6.67,14500.0],["2022-01-21",6.62,6.7,6.4,6.7,69200.0],["2022-01-24",6.58,6.58,6.241,6.46,22300.0],["2022-01-25",6.51,6.61,6.27,6.61,27900.0],["2022-01-26",6.64,6.98,6.5,6.65,34700.0],["2022-01-27",6.69,6.774,6.36,6.385,20000.0],["2022-01-28",6.36,6.49,6.3,6.41,22400.0],["2022-01-31",6.53,6.95,6.4,6.9,19300.0],["2022-02-01",6.91,7.099,6.456,6.93,22500.0],["2022-02-02",6.93,7.36,6.77,7.34,55600.0],["2022-02-03",7.19,7.19,6.91,6.99,11600.0],["2022-02-04",7.0,7.5,6.77,7.39,51600.0],["2022-02-07",7.31,7.402,7.17,7.25,10600.0],["2022-02-08",6.74,7.17,6.6,7.14,10500.0],["2022-02-09",7.3,7.65,7.3,7.55,40500.0],["2022-02-10",7.32,7.75,7.32,7.64,12400.0],["2022-02-11",7.55,7.659,7.33,7.48,3400.0],["2022-02-14",7.4,7.69,6.94,7.4,6500.0],["2022-02-15",7.42,7.43,7.36,7.37,5000.0],["2022-02-16",7.37,7.37,6.91,7.16,26600.0],["2022-02-17",7.023,7.03,6.65,6.88,16500.0],["2022-02-18",6.81,6.81,6.5,6.54,9900.0],["2022-02-22",6.46,6.845,6.0,6.51,81900.0],["2022-02-23",6.56,6.7,6.37,6.42,10300.0],["2022-02-24",6.35,6.55,6.26,6.35,20900.0],["2022-02-25",6.45,6.49,6.19,6.31,17300.0],["2022-02-28",6.368,6.55,6.35,6.47,7600.0],["2022-03-01",6.55,6.81,6.15,6.15,29300.0],["2022-03-02",6.28,6.32,6.04,6.25,17200.0],["2022-03-03",6.06,6.22,6.06,6.19,26100.0],["2022-03-04",6.18,6.25,6.11,6.12,7100.0],["2022-03-07",6.11,6.263,6.1,6.18,6700.0],["2022-03-08",6.3,6.3,5.62,5.64,137000.0],["2022-03-09",5.7,6.0,5.7,5.75,104100.0],["2022-03-10",5.75,6.48,5.75,6.48,12900.0],["2022-03-11",6.28,6.455,5.87,6.22,35700.0],["2022-03-14",6.16,6.45,6.12,6.12,8100.0],["2022-03-15",6.14,6.39,6.12,6.13,4200.0],["2022-03-16",6.14,6.34,5.8,5.9,18700.0],["2022-03-17",5.79,6.099,5.75,5.98,44300.0],["2022-03-18",5.87,6.35,5.87,6.0,30100.0],["2022-03-21",5.84,5.99,5.82,5.9,13000.0],["2022-03-22",6.065,6.683,5.86,6.61,7100.0],["2022-03-23",6.49,6.6,6.165,6.6,6000.0],["2022-03-24",6.39,6.55,6.31,6.32,9300.0],["2022-03-25",6.52,6.52,5.94,6.19,26100.0],["2022-03-28",6.47,6.47,6.029,6.4,13700.0],["2022-03-29",6.36,6.69,6.16,6.5,29200.0],["2022-03-30",6.47,6.65,6.26,6.5,13100.0],["2022-03-31",6.491,6.68,6.3,6.4,14900.0],["2022-04-01",6.5,6.504,6.25,6.25,15300.0],["2022-04-04",6.34,6.63,6.34,6.55,6700.0],["2022-04-05",6.45,6.59,6.4,6.4,19500.0],["2022-04-06",6.39,6.5,6.385,6.42,10500.0],["2022-04-07",6.42,6.59,6.39,6.39,13200.0],["2022-04-08",6.59,6.59,6.36,6.4,9600.0],["2022-04-11",6.59,6.618,6.31,6.41,31100.0],["2022-04-12",6.6,6.647,6.39,6.46,46700.0],["2022-04-13",6.65,6.684,6.34,6.4,24500.0],["2022-04-14",6.52,6.64,6.32,6.41,20200.0],["2022-04-18",6.41,6.457,6.23,6.28,45900.0],["2022-04-19",6.48,6.48,6.0,6.38,15600.0],["2022-04-20",6.345,6.55,6.345,6.35,4400.0],["2022-04-21",6.58,6.58,6.326,6.34,13900.0],["2022-04-22",6.282,6.4,6.085,6.32,12100.0],["2022-04-25",6.37,6.39,6.061,6.35,21600.0],["2022-04-26",6.35,6.55,6.138,6.3,78300.0],["2022-04-27",6.34,6.34,6.127,6.2,17500.0],["2022-04-28",6.05,6.1,5.88,6.02,17400.0],["2022-04-29",6.35,6.39,6.0,6.04,8200.0],["2022-05-02",6.04,6.23,5.82,5.85,20500.0],["2022-05-03",5.861,6.303,5.861,6.08,14700.0],["2022-05-04",5.9,6.24,5.9,6.24,4700.0],["2022-05-05",6.05,6.82,6.05,6.32,31000.0],["2022-05-06",6.0,6.1,5.77,5.95,43500.0],["2022-05-09",6.0,6.0,5.52,5.8,37700.0],["2022-05-10",5.54,5.83,5.25,5.3,13800.0],["2022-05-11",5.3,5.8,5.02,5.11,33000.0],["2022-05-12",5.02,5.35,4.3,4.7,84600.0],["2022-05-13",5.15,5.35,4.82,4.83,82400.0],["2022-05-16",4.85,4.85,4.49,4.69,49500.0],["2022-05-17",4.62,4.79,4.46,4.46,39200.0],["2022-05-18",4.4,4.58,4.4,4.5,11600.0],["2022-05-19",4.5,4.59,4.45,4.45,10000.0],["2022-05-20",4.59,4.59,4.41,4.51,18400.0],["2022-05-23",4.51,4.6,4.41,4.5,12800.0],["2022-05-24",4.412,4.62,4.4,4.48,2200.0],["2022-05-25",4.6,4.78,4.455,4.48,10900.0],["2022-05-26",4.52,4.74,4.48,4.5,7800.0],["2022-05-27",4.61,4.61,4.4,4.56,17500.0],["2022-05-31",4.5,4.753,4.5,4.61,12400.0],["2022-06-01",4.57,4.78,4.4,4.49,19100.0],["2022-06-02",4.42,4.596,4.42,4.45,16900.0],["2022-06-03",4.45,4.5,4.25,4.4,50200.0],["2022-06-06",4.52,4.55,4.322,4.5,218100.0],["2022-06-07",4.36,4.425,3.82,4.12,179500.0],["2022-06-08",4.22,4.22,4.06,4.15,6500.0],["2022-06-09",4.04,4.24,4.02,4.17,23900.0],["2022-06-10",4.06,4.14,4.01,4.08,18200.0],["2022-06-13",4.02,4.04,3.76,3.85,51800.0],["2022-06-14",3.765,3.929,3.74,3.74,41100.0],["2022-06-15",3.85,3.89,3.76,3.76,12900.0],["2022-06-16",3.75,3.984,3.6,3.63,8600.0],["2022-06-17",3.49,3.75,3.49,3.62,32300.0],["2022-06-21",3.66,3.9,3.66,3.73,15100.0],["2022-06-22",3.81,3.975,3.77,3.78,25900.0],["2022-06-23",3.9,3.951,3.78,3.88,13700.0],["2022-06-24",3.63,3.98,3.63,3.92,11900.0],["2022-06-27",4.0,4.09,3.85,4.01,13400.0],["2022-06-28",4.155,4.244,4.02,4.095,17200.0],["2022-06-29",4.03,4.13,3.92,3.99,2000.0],["2022-06-30",3.92,4.03,3.73,3.99,49000.0],["2022-07-01",3.93,4.0,3.9,3.9,2800.0],["2022-07-05",3.69,3.94,3.6,3.91,11200.0],["2022-07-06",3.95,3.95,3.84,3.84,11200.0],["2022-07-07",3.85,4.032,3.85,4.0,24600.0],["2022-07-08",3.99,4.043,3.93,4.02,9900.0],["2022-07-11",3.95,4.03,3.935,3.99,3700.0],["2022-07-12",3.8,3.83,3.7,3.82,7700.0],["2022-07-13",3.82,3.945,3.77,3.83,4200.0],["2022-07-14",3.83,3.84,3.82,3.82,1400.0],["2022-07-15",3.99,3.99,3.77,3.98,2000.0],["2022-07-18",3.89,4.08,3.86,3.95,14500.0],["2022-07-19",4.0,4.14,3.9,3.9,19100.0],["2022-07-20",3.9,4.1,3.85,4.0,27000.0],["2022-07-21",4.04,4.49,3.97,4.4,201200.0],["2022-07-22",4.45,4.66,4.244,4.29,102800.0],["2022-07-25",4.38,4.38,4.02,4.15,28200.0],["2022-07-26",4.0,4.315,4.0,4.26,15200.0],["2022-07-27",4.22,4.242,4.11,4.11,13100.0],["2022-07-28",4.12,4.33,4.11,4.21,39100.0],["2022-07-29",4.1,4.33,4.02,4.17,21700.0],["2022-08-01",4.16,4.33,4.16,4.24,20800.0],["2022-08-02",4.33,4.48,4.26,4.43,31200.0],["2022-08-03",4.41,4.43,4.276,4.3,15400.0],["2022-08-04",4.27,4.297,4.15,4.16,14700.0],["2022-08-05",4.211,4.4,4.211,4.36,12500.0],["2022-08-08",4.27,4.43,4.26,4.38,10100.0],["2022-08-09",4.26,4.42,4.25,4.26,13000.0],["2022-08-10",4.26,4.401,4.26,4.36,7500.0],["2022-08-11",4.37,4.57,4.37,4.5,28000.0],["2022-08-12",4.47,4.9,4.47,4.805,76300.0],["2022-08-15",4.82,4.82,4.48,4.5,38600.0],["2022-08-16",4.63,4.65,4.4,4.4,21100.0],["2022-08-17",4.473,4.636,4.473,4.5,9100.0],["2022-08-18",4.49,4.704,4.4,4.52,60400.0],["2022-08-19",4.42,4.48,4.21,4.26,13300.0],["2022-08-22",4.35,4.505,4.25,4.26,6000.0],["2022-08-23",4.38,4.4,4.292,4.292,2300.0],["2022-08-24",4.365,4.43,4.26,4.29,38300.0],["2022-08-25",4.43,4.43,4.3,4.4,16600.0],["2022-08-26",4.31,4.5,4.26,4.26,8400.0],["2022-08-29",4.21,4.258,4.07,4.18,13300.0],["2022-08-30",4.178,4.25,4.097,4.215,3800.0],["2022-08-31",4.219,4.3,4.219,4.235,3800.0],["2022-09-01",4.289,4.289,4.08,4.08,12000.0],["2022-09-02",4.15,4.3,3.995,4.22,33500.0],["2022-09-06",4.205,4.22,4.09,4.21,8200.0],["2022-09-07",4.2,4.245,4.1,4.125,9600.0],["2022-09-08",4.16,4.33,4.06,4.15,17800.0],["2022-09-09",4.19,4.31,4.18,4.22,5900.0],["2022-09-12",4.315,4.315,4.09,4.17,14300.0],["2022-09-13",4.14,4.15,4.02,4.045,7500.0],["2022-09-14",4.18,4.18,3.95,3.98,10900.0],["2022-09-15",4.02,4.08,3.91,3.91,30400.0],["2022-09-16",3.91,3.95,3.8,3.86,38700.0],["2022-09-19",3.826,3.88,3.7,3.7,9700.0],["2022-09-20",3.71,3.76,3.535,3.56,12100.0],["2022-09-21",3.67,3.69,3.49,3.61,17900.0],["2022-09-22",3.59,3.59,3.43,3.43,9600.0],["2022-09-23",3.43,3.48,3.11,3.27,43700.0],["2022-09-26",3.12,3.3,3.03,3.1,18600.0],["2022-09-27",2.978,3.42,2.978,3.26,17300.0],["2022-09-28",3.19,3.22,3.1,3.1,11700.0],["2022-09-29",3.13,3.142,3.085,3.1,15200.0],["2022-09-30",3.145,3.33,3.145,3.2,17300.0],["2022-10-03",3.08,3.35,3.0,3.27,12500.0],["2022-10-04",3.257,3.445,3.257,3.33,6800.0],["2022-10-05",3.34,3.37,3.28,3.28,2400.0],["2022-10-06",3.34,3.34,3.07,3.14,23600.0],["2022-10-07",3.26,3.26,2.965,2.97,24800.0],["2022-10-10",2.98,3.0,2.81,2.81,7800.0],["2022-10-11",2.74,2.9,2.63,2.69,226400.0],["2022-10-12",2.65,2.65,2.41,2.59,429900.0],["2022-10-13",2.6,2.88,2.34,2.8,383500.0],["2022-10-14",2.92,3.15,2.8,2.88,60900.0],["2022-10-17",2.94,3.13,2.88,2.9,26100.0],["2022-10-18",2.89,3.17,2.89,3.0,51600.0],["2022-10-19",2.95,3.03,2.91,2.96,11600.0],["2022-10-20",2.99,3.025,2.8,2.86,27900.0],["2022-10-21",2.81,2.95,2.806,2.95,11600.0],["2022-10-24",2.91,2.98,2.81,2.91,9100.0],["2022-10-25",2.97,3.13,2.83,2.89,27600.0],["2022-10-26",2.824,3.05,2.824,2.89,38700.0],["2022-10-27",2.945,3.05,2.8,2.95,92000.0],["2022-10-28",3.018,3.018,2.68,2.85,89600.0],["2022-10-31",2.9,2.96,2.813,2.88,8200.0],["2022-11-01",2.78,2.87,2.73,2.86,23700.0],["2022-11-02",2.827,2.83,2.76,2.8,3400.0],["2022-11-03",2.79,2.8,2.75,2.78,23000.0],["2022-11-04",2.79,2.83,2.75,2.83,22300.0],["2022-11-07",2.88,3.07,2.88,3.0,46400.0],["2022-11-08",2.92,2.92,2.75,2.79,43900.0],["2022-11-09",2.9,2.9,2.76,2.8,12400.0],["2022-11-10",2.92,2.92,2.78,2.82,3600.0],["2022-11-11",3.015,3.015,2.935,3.0,2400.0],["2022-11-14",2.91,2.91,2.76,2.76,32900.0],["2022-11-15",2.776,2.84,2.77,2.8,33700.0],["2022-11-16",2.802,2.85,2.79,2.8,15200.0],["2022-11-17",2.79,2.9,2.762,2.89,21700.0],["2022-11-18",2.87,3.062,2.82,3.03,8800.0],["2022-11-21",2.91,2.997,2.877,2.94,14500.0],["2022-11-22",2.94,3.02,2.94,2.96,4700.0],["2022-11-23",2.97,3.0,2.92,2.92,3700.0],["2022-11-25",2.865,2.89,2.85,2.85,1300.0],["2022-11-28",2.85,2.85,2.77,2.8,13700.0],["2022-11-29",2.785,2.79,2.77,2.77,11300.0],["2022-11-30",2.77,2.87,2.77,2.85,5900.0],["2022-12-01",2.79,2.93,2.77,2.88,11600.0],["2022-12-02",2.92,3.0,2.92,3.0,8500.0],["2022-12-05",3.0,3.0,2.83,2.83,5000.0],["2022-12-06",2.812,3.04,2.812,2.89,3300.0],["2022-12-07",2.89,2.9,2.88,2.9,7300.0],["2022-12-08",3.01,3.55,2.85,3.34,90000.0],["2022-12-09",3.43,3.67,3.4,3.67,23400.0],["2022-12-12",3.6,3.72,3.6,3.695,19700.0],["2022-12-13",3.72,3.75,3.66,3.7,8400.0],["2022-12-14",3.67,3.72,3.53,3.7,75700.0],["2022-12-15",3.75,3.75,3.5,3.56,21900.0],["2022-12-16",3.24,3.89,3.03,3.71,34700.0],["2022-12-19",3.61,3.73,3.51,3.7,27600.0],["2022-12-20",3.697,3.7,3.55,3.56,17100.0],["2022-12-21",3.71,3.72,3.588,3.63,28500.0],["2022-12-22",3.55,3.63,3.32,3.37,16700.0],["2022-12-23",3.5,3.59,3.395,3.59,16400.0],["2022-12-27",3.48,3.58,3.335,3.41,14400.0],["2022-12-28",3.4,3.46,3.21,3.21,22500.0],["2022-12-29",3.22,3.4,3.09,3.19,96900.0],["2022-12-30",3.19,3.6,3.16,3.6,53600.0],["2023-01-03",3.6,3.6,3.46,3.46,22500.0],["2023-01-04",3.53,3.6,3.444,3.49,15600.0],["2023-01-05",3.541,3.6,3.5,3.51,21800.0],["2023-01-06",3.52,3.571,3.5,3.51,7300.0],["2023-01-09",3.55,3.59,3.535,3.57,8200.0],["2023-01-10",3.6,3.6,3.51,3.51,12100.0],["2023-01-11",3.51,3.6,3.51,3.579,4700.0],["2023-01-12",3.5,3.563,3.5,3.52,10400.0],["2023-01-13",3.56,3.89,3.55,3.88,101000.0],["2023-01-17",3.85,3.94,3.7,3.92,17700.0],["2023-01-18",3.769,3.94,3.572,3.78,18300.0],["2023-01-19",3.86,3.87,3.73,3.74,3200.0],["2023-01-20",3.73,3.895,3.71,3.75,8200.0],["2023-01-23",3.86,3.88,3.825,3.88,13900.0],["2023-01-24",3.88,3.89,3.805,3.85,5300.0],["2023-01-25",3.75,3.84,3.7,3.745,10600.0],["2023-01-26",3.72,3.8,3.7,3.73,1900.0],["2023-01-27",3.711,3.78,3.711,3.75,7400.0],["2023-01-30",3.8,3.93,3.69,3.69,31100.0],["2023-01-31",3.67,3.789,3.67,3.73,5000.0],["2023-02-01",3.63,3.74,3.61,3.71,19000.0],["2023-02-02",3.76,3.771,3.51,3.51,35500.0],["2023-02-03",3.51,3.775,3.51,3.66,35400.0],["2023-02-06",3.78,4.155,3.78,4.08,82000.0],["2023-02-07",4.16,4.5,4.1,4.5,89700.0],["2023-02-08",4.52,4.67,4.43,4.67,84700.0],["2023-02-09",4.73,5.59,4.73,5.45,219000.0],["2023-02-10",5.57,5.65,5.06,5.145,78700.0],["2023-02-13",5.22,5.22,4.46,4.92,75600.0],["2023-02-14",5.03,5.03,4.77,4.825,19000.0],["2023-02-15",4.92,4.992,4.71,4.8,18500.0],["2023-02-16",4.71,5.15,4.561,4.95,34900.0],["2023-02-17",5.04,5.13,4.82,5.06,15200.0],["2023-02-21",5.0,5.09,4.95,5.04,33100.0],["2023-02-22",5.07,5.07,4.91,4.98,13500.0],["2023-02-23",4.92,5.04,4.81,5.0,14600.0],["2023-02-24",4.88,5.08,4.88,4.91,12200.0],["2023-02-27",4.91,4.93,4.782,4.93,21200.0],["2023-02-28",4.87,5.058,4.85,4.96,15300.0],["2023-03-01",4.94,4.95,4.83,4.84,18100.0],["2023-03-02",4.8,4.85,4.8,4.84,4200.0],["2023-03-03",4.855,4.94,4.78,4.79,23800.0],["2023-03-06",4.72,4.91,4.67,4.75,15200.0],["2023-03-07",4.82,4.822,4.622,4.78,15800.0],["2023-03-08",4.55,4.87,4.55,4.86,14600.0],["2023-03-09",4.85,4.85,4.71,4.74,8900.0],["2023-03-10",4.572,4.78,4.572,4.708,7300.0],["2023-03-13",4.59,4.645,4.5,4.545,16600.0],["2023-03-14",4.52,4.78,4.51,4.67,40200.0],["2023-03-15",4.54,4.69,4.45,4.52,7200.0],["2023-03-16",4.4,4.63,4.337,4.54,22600.0],["2023-03-17",4.375,4.52,4.375,4.4,44900.0],["2023-03-20",4.32,4.505,4.3,4.32,22300.0],["2023-03-21",4.33,4.672,4.24,4.55,61300.0],["2023-03-22",4.333,4.74,4.333,4.51,23800.0],["2023-03-23",4.522,4.73,4.52,4.67,14700.0],["2023-03-24",4.88,4.9,4.561,4.84,6400.0],["2023-03-27",5.75,6.27,5.5,6.0,573600.0],["2023-03-28",5.88,6.12,5.82,5.92,153500.0],["2023-03-29",5.92,5.94,5.35,5.54,91300.0],["2023-03-30",5.54,5.85,5.32,5.625,28400.0],["2023-03-31",5.68,5.92,5.44,5.75,80300.0],["2023-04-03",5.87,6.1,5.87,5.92,148300.0],["2023-04-04",5.92,6.0,5.73,5.75,66500.0],["2023-04-05",5.85,6.1,5.75,5.9,106300.0],["2023-04-06",5.97,6.0,5.586,5.65,22800.0],["2023-04-10",5.79,5.833,5.68,5.74,17500.0],["2023-04-11",5.775,5.83,5.7,5.75,62300.0],["2023-04-12",5.73,5.73,5.56,5.56,28500.0],["2023-04-13",5.511,5.64,5.51,5.55,43700.0],["2023-04-14",5.63,5.78,5.5,5.5,18200.0],["2023-04-17",5.66,5.68,5.56,5.65,8300.0],["2023-04-18",5.71,5.71,5.558,5.68,11500.0],["2023-04-19",5.63,5.72,5.51,5.65,11000.0],["2023-04-20",5.75,5.95,5.71,5.8,27700.0],["2023-04-21",5.73,6.16,5.73,6.02,34900.0],["2023-04-24",6.05,6.165,5.88,5.9,26000.0],["2023-04-25",6.0,6.01,5.666,5.69,17200.0],["2023-04-26",5.83,5.83,5.58,5.69,4700.0],["2023-04-27",5.71,5.71,5.51,5.58,15300.0],["2023-04-28",5.59,5.84,5.52,5.73,15000.0],["2023-05-01",5.73,5.95,5.73,5.79,10200.0],["2023-05-02",5.79,5.85,5.76,5.79,3800.0],["2023-05-03",5.63,6.029,5.6,5.82,6500.0],["2023-05-04",5.82,6.01,5.68,6.01,9800.0],["2023-05-05",6.0,6.25,5.91,6.04,16200.0],["2023-05-08",5.982,6.1,5.86,6.1,18200.0],["2023-05-09",6.13,6.25,6.0,6.15,55500.0],["2023-05-10",6.25,6.29,6.01,6.03,42900.0],["2023-05-11",6.12,6.12,5.92,6.05,5800.0],["2023-05-12",6.15,6.18,5.8,6.005,48600.0],["2023-05-15",6.02,6.14,5.935,6.06,14000.0],["2023-05-16",6.04,6.22,5.9,6.192,53900.0],["2023-05-17",6.14,6.66,6.05,6.52,75600.0],["2023-05-18",6.63,7.0,6.56,6.95,166000.0],["2023-05-19",6.98,7.11,6.81,7.08,90500.0],["2023-05-22",7.13,7.2,6.85,7.05,69300.0],["2023-05-23",7.15,7.25,7.05,7.16,86900.0],["2023-05-24",7.15,7.36,7.08,7.36,51100.0],["2023-05-25",7.32,7.67,7.3,7.55,78300.0],["2023-05-26",7.53,7.72,7.504,7.711,58700.0],["2023-05-30",7.66,7.91,7.66,7.8,93400.0],["2023-05-31",7.904,7.99,7.801,7.96,76500.0],["2023-06-01",7.99,7.99,7.21,7.51,224000.0],["2023-06-02",7.51,7.54,7.2,7.29,75500.0],["2023-06-05",7.37,7.47,6.696,6.72,70300.0],["2023-06-06",6.8,7.16,6.75,7.05,76400.0],["2023-06-07",7.095,7.15,6.76,6.85,39200.0],["2023-06-08",7.086,7.47,6.99,7.0,18600.0],["2023-06-09",7.227,7.227,6.9,6.95,10500.0],["2023-06-12",6.95,7.28,6.95,7.25,11800.0],["2023-06-13",7.28,7.28,6.87,6.91,23900.0],["2023-06-14",7.15,7.15,6.69,6.69,20800.0],["2023-06-15",6.75,6.989,6.68,6.69,35200.0],["2023-06-16",6.6,6.88,5.71,6.29,309500.0],["2023-06-20",6.29,6.585,5.93,5.93,89300.0],["2023-06-21",5.92,5.941,5.52,5.54,113300.0],["2023-06-22",5.509,5.72,5.26,5.38,68100.0],["2023-06-23",5.185,5.57,5.185,5.57,15400.0],["2023-06-26",5.55,5.69,5.52,5.61,29500.0],["2023-06-27",5.69,6.15,5.59,6.06,60000.0],["2023-06-28",6.0,6.18,5.76,5.85,62300.0],["2023-06-29",5.94,5.99,5.561,5.78,37500.0],["2023-06-30",5.77,6.02,5.6,5.83,19800.0],["2023-07-03",5.85,5.97,5.58,5.59,23000.0],["2023-07-05",5.57,5.86,5.57,5.65,40900.0],["2023-07-06",5.69,5.85,5.61,5.73,18200.0],["2023-07-07",5.69,5.85,5.63,5.85,25900.0],["2023-07-10",5.62,5.89,5.61,5.68,41600.0],["2023-07-11",5.72,5.72,5.63,5.67,25400.0],["2023-07-12",5.88,5.88,5.31,5.49,374900.0],["2023-07-13",5.39,5.487,5.05,5.13,154300.0],["2023-07-14",5.09,5.16,4.9,4.95,132500.0],["2023-07-17",5.0,5.09,4.72,4.85,122200.0],["2023-07-18",4.89,5.0,4.795,4.83,148800.0],["2023-07-19",4.85,4.857,4.75,4.81,132000.0],["2023-07-20",4.87,4.9,4.82,4.9,137800.0],["2023-07-21",4.92,5.0,4.86,4.9,125800.0],["2023-07-24",5.02,5.02,4.75,4.82,120500.0],["2023-07-25",4.84,4.94,4.84,4.87,65200.0],["2023-07-26",4.87,4.96,4.73,4.79,69500.0],["2023-07-27",4.75,4.75,4.4,4.43,135500.0],["2023-07-28",4.43,4.43,4.26,4.28,165200.0],["2023-07-31",4.35,4.43,4.27,4.38,141200.0],["2023-08-01",4.34,4.35,4.14,4.2,221600.0],["2023-08-02",4.2,4.24,3.99,4.0,150800.0],["2023-08-03",4.0,4.15,3.9,4.07,285700.0],["2023-08-04",4.19,4.53,3.96,4.03,923300.0],["2023-08-07",4.04,4.16,3.85,4.04,461700.0],["2023-08-08",4.05,4.11,4.0,4.07,189700.0],["2023-08-09",4.07,4.16,3.825,3.87,415900.0],["2023-08-10",3.86,3.86,2.82,3.23,1088900.0],["2023-08-11",3.2,3.35,3.05,3.16,982500.0],["2023-08-14",3.27,3.27,2.86,3.12,840400.0],["2023-08-15",5.84,7.27,5.34,5.67,105160200.0],["2023-08-16",5.55,6.01,5.2,5.41,9801200.0],["2023-08-17",5.3,5.72,4.8,4.8,3224500.0],["2023-08-18",4.64,5.14,4.63,5.01,1298400.0],["2023-08-21",4.9,5.15,4.7,5.08,924300.0],["2023-08-22",5.11,5.63,5.06,5.51,1333900.0],["2023-08-23",5.41,5.881,5.32,5.75,1434400.0],["2023-08-24",5.7,5.74,5.23,5.49,768900.0],["2023-08-25",5.4,5.54,5.08,5.11,631100.0],["2023-08-28",5.05,5.25,4.92,4.98,506500.0],["2023-08-29",4.96,5.1,4.82,4.88,719100.0],["2023-08-30",4.91,5.03,4.74,4.81,465100.0],["2023-08-31",4.82,4.875,4.55,4.59,706000.0],["2023-09-01",4.59,5.39,4.58,4.86,1113900.0],["2023-09-05",4.9,4.99,4.62,4.65,433900.0],["2023-09-06",4.64,4.81,4.45,4.71,450000.0],["2023-09-07",4.86,4.86,4.39,4.6,639400.0],["2023-09-08",4.73,5.045,4.63,4.81,468100.0],["2023-09-11",4.77,4.97,4.77,4.9,200400.0],["2023-09-12",4.85,5.05,4.78,4.81,219200.0],["2023-09-13",4.73,4.89,4.53,4.53,303300.0],["2023-09-14",4.6,4.9,4.54,4.75,503400.0],["2023-09-15",4.76,4.86,4.42,4.48,611400.0],["2023-09-18",4.49,4.505,4.26,4.4,406600.0],["2023-09-19",4.42,4.45,4.27,4.43,217100.0],["2023-09-20",4.41,4.54,4.28,4.36,493700.0],["2023-09-21",4.35,4.35,4.1,4.16,397100.0],["2023-09-22",4.21,4.31,4.08,4.14,151700.0],["2023-09-25",4.11,4.19,4.0,4.07,332500.0],["2023-09-26",4.03,4.373,4.03,4.12,241400.0],["2023-09-27",4.12,4.245,3.98,4.02,152200.0],["2023-09-28",4.06,4.19,4.02,4.11,138600.0],["2023-09-29",4.1,4.34,4.03,4.05,240900.0],["2023-10-02",4.03,4.06,3.51,3.73,977300.0],["2023-10-03",3.73,3.82,3.575,3.65,198400.0],["2023-10-04",3.67,3.78,3.64,3.68,102400.0],["2023-10-05",3.63,3.76,3.59,3.64,106200.0],["2023-10-06",3.62,3.74,3.52,3.72,107400.0],["2023-10-09",3.67,3.71,3.54,3.69,132900.0],["2023-10-10",3.73,3.9,3.7,3.78,169400.0],["2023-10-11",3.75,3.792,3.495,3.56,281500.0],["2023-10-12",3.55,3.56,3.32,3.33,250600.0],["2023-10-13",3.27,3.53,3.27,3.46,187400.0],["2023-10-16",3.49,3.74,3.461,3.67,225100.0],["2023-10-17",3.63,3.92,3.63,3.83,314500.0],["2023-10-18",3.85,3.94,3.76,3.8,181300.0],["2023-10-19",3.8,3.889,3.66,3.71,150800.0],["2023-10-20",3.64,3.72,3.56,3.6,105800.0],["2023-10-23",3.55,3.6,3.45,3.5,116500.0],["2023-10-24",3.5,3.598,3.5,3.57,120200.0],["2023-10-25",3.55,3.57,3.29,3.44,252700.0],["2023-10-26",3.4,3.49,3.33,3.37,98800.0],["2023-10-27",3.36,3.38,3.26,3.28,108000.0],["2023-10-30",3.3,3.36,3.22,3.25,232800.0],["2023-10-31",3.28,3.28,3.15,3.15,290000.0],["2023-11-01",3.19,3.22,3.0,3.11,272100.0],["2023-11-02",3.15,3.26,3.01,3.2,302200.0],["2023-11-03",3.25,3.32,3.05,3.12,733200.0],["2023-11-06",3.1,3.28,3.09,3.18,195300.0],["2023-11-07",3.2,3.29,3.15,3.23,165500.0],["2023-11-08",3.24,3.26,3.12,3.14,160300.0],["2023-11-09",3.14,3.14,2.91,2.99,498100.0],["2023-11-10",2.98,3.02,2.885,2.95,248500.0],["2023-11-13",2.94,3.05,2.89,2.98,205300.0],["2023-11-14",2.95,2.96,2.25,2.25,1333200.0],["2023-11-15",2.3,2.62,2.3,2.36,616600.0],["2023-11-16",2.49,2.52,2.38,2.47,567900.0],["2023-11-17",2.48,2.57,2.38,2.45,848300.0],["2023-11-20",2.51,2.88,2.471,2.7,782200.0],["2023-11-21",2.95,3.058,2.73,2.96,1423200.0],["2023-11-22",3.0,3.1,2.879,2.89,434600.0],["2023-11-24",2.89,3.02,2.86,2.99,123400.0],["2023-11-27",3.0,3.115,2.952,2.98,218700.0],["2023-11-28",2.98,3.033,2.8,2.86,144600.0],["2023-11-29",2.9,2.94,2.79,2.8,229600.0],["2023-11-30",2.8,2.91,2.69,2.75,380600.0],["2023-12-01",2.72,2.91,2.69,2.88,162200.0],["2023-12-04",2.81,2.9,2.73,2.76,341000.0],["2023-12-05",2.72,2.79,2.69,2.74,203100.0],["2023-12-06",2.74,2.93,2.6,2.85,754100.0],["2023-12-07",2.85,2.92,2.803,2.87,213500.0],["2023-12-08",2.88,3.0,2.86,2.98,221700.0],["2023-12-11",3.09,3.09,2.84,2.87,202500.0],["2023-12-12",3.0,3.22,2.93,3.13,552500.0],["2023-12-13",3.11,3.31,3.11,3.245,265800.0],["2023-12-14",3.31,3.49,3.2,3.22,405100.0],["2023-12-15",3.39,3.47,3.1,3.19,482700.0],["2023-12-18",3.19,3.549,3.12,3.46,398800.0],["2023-12-19",3.49,3.76,3.49,3.7,423700.0],["2023-12-20",3.74,3.74,3.51,3.52,441800.0],["2023-12-21",3.53,3.85,3.43,3.81,607400.0],["2023-12-22",3.71,4.1,3.71,4.01,1397100.0],["2023-12-26",3.94,4.09,3.86,3.93,138000.0],["2023-12-27",3.87,4.127,3.87,4.06,213900.0],["2023-12-28",4.06,4.28,4.01,4.17,295500.0],["2023-12-29",4.2,4.3,4.08,4.16,299400.0],["2024-01-02",4.15,4.28,3.93,4.105,275400.0],["2024-01-03",4.06,4.11,4.0,4.1,180900.0],["2024-01-04",4.06,4.19,4.03,4.12,144400.0],["2024-01-05",4.12,4.15,4.05,4.11,278000.0],["2024-01-08",4.1,4.64,4.05,4.535,463000.0],["2024-01-09",4.53,4.53,4.28,4.38,231000.0],["2024-01-10",4.4,4.67,4.33,4.41,626300.0],["2024-01-11",4.4,4.484,4.1,4.19,474200.0],["2024-01-12",4.19,4.36,3.929,3.99,341000.0],["2024-01-16",3.92,4.1,3.9,4.0,282900.0],["2024-01-17",3.96,3.98,3.75,3.85,187700.0],["2024-01-18",3.89,3.98,3.75,3.84,230800.0],["2024-01-19",3.84,3.97,3.76,3.96,134300.0],["2024-01-22",3.92,4.37,3.92,4.29,318400.0],["2024-01-23",4.28,4.4,4.23,4.36,131300.0],["2024-01-24",4.34,4.4,4.26,4.3,126100.0],["2024-01-25",4.28,4.34,4.18,4.32,85000.0],["2024-01-26",4.32,4.46,4.32,4.44,154700.0],["2024-01-29",4.5,4.672,4.45,4.6,217500.0],["2024-01-30",4.68,4.7,4.4,4.44,169600.0],["2024-01-31",4.75,5.15,4.602,4.79,604700.0],["2024-02-01",4.85,4.88,4.55,4.72,314000.0],["2024-02-02",4.73,4.77,4.62,4.705,130100.0],["2024-02-05",4.68,4.68,4.37,4.53,228300.0],["2024-02-06",4.53,4.74,4.53,4.68,101800.0],["2024-02-07",4.69,4.69,4.51,4.65,76500.0],["2024-02-08",4.7,4.7,4.5,4.58,96200.0],["2024-02-09",4.6,4.775,4.56,4.75,107300.0],["2024-02-12",4.76,4.912,4.71,4.78,120800.0],["2024-02-13",4.76,4.76,4.51,4.57,105700.0],["2024-02-14",4.6,4.72,4.51,4.71,65100.0],["2024-02-15",4.7,4.81,4.49,4.52,116900.0],["2024-02-16",4.55,4.678,4.4,4.4,153800.0],["2024-02-20",4.4,4.51,4.178,4.215,200200.0],["2024-02-21",4.12,4.27,4.12,4.21,94000.0],["2024-02-22",4.38,4.43,4.22,4.28,177400.0],["2024-02-23",4.39,4.39,4.22,4.32,141200.0],["2024-02-26",4.27,4.4,4.18,4.21,103900.0],["2024-02-27",4.27,4.28,4.17,4.23,101000.0],["2024-02-28",4.23,4.235,4.09,4.16,96900.0],["2024-02-29",4.22,4.27,4.1,4.17,64200.0],["2024-03-01",4.16,4.25,4.15,4.19,54300.0],["2024-03-04",4.18,4.24,4.08,4.18,168300.0],["2024-03-05",4.17,4.17,3.92,3.945,151000.0],["2024-03-06",3.96,4.03,3.88,3.9,136900.0],["2024-03-07",3.96,4.01,3.92,3.99,80500.0],["2024-03-08",4.0,4.09,3.91,3.985,296700.0],["2024-03-11",4.03,4.03,3.86,3.88,139200.0],["2024-03-12",3.85,3.87,3.81,3.845,135300.0],["2024-03-13",3.83,3.9,3.79,3.83,139100.0],["2024-03-14",3.8,3.84,3.7,3.72,212000.0],["2024-03-15",3.81,4.3,3.81,3.97,886300.0],["2024-03-18",3.98,4.33,3.93,4.18,144600.0],["2024-03-19",4.16,4.37,4.123,4.28,113000.0],["2024-03-20",4.29,4.49,4.22,4.25,128700.0],["2024-03-21",4.51,4.77,4.37,4.67,317500.0],["2024-03-22",4.69,4.735,4.42,4.68,209600.0],["2024-03-25",4.67,4.88,4.563,4.66,412700.0],["2024-03-26",4.57,4.75,4.4,4.61,366800.0],["2024-03-27",4.72,5.15,4.51,5.09,762600.0],["2024-03-28",5.03,5.05,4.75,4.77,393100.0],["2024-04-01",4.77,5.01,4.75,4.79,329600.0],["2024-04-02",4.79,4.88,4.6,4.7,175700.0],["2024-04-03",4.65,4.91,4.65,4.87,179500.0],["2024-04-04",4.87,5.09,4.84,5.03,253100.0],["2024-04-05",4.99,5.11,4.94,5.0,164300.0],["2024-04-08",5.05,5.33,5.0,5.04,364700.0],["2024-04-09",5.04,5.136,4.89,4.97,131200.0],["2024-04-10",4.9,5.05,4.89,5.0,211800.0],["2024-04-11",4.99,5.09,4.91,5.0,134100.0],["2024-04-12",4.99,5.0,4.85,4.95,269700.0],["2024-04-15",4.98,5.01,4.71,4.87,182200.0],["2024-04-16",4.86,4.86,4.66,4.73,127400.0],["2024-04-17",4.71,4.83,4.44,4.475,200600.0],["2024-04-18",4.43,5.03,4.26,4.695,335100.0],["2024-04-19",4.77,4.9,4.62,4.87,303300.0],["2024-04-22",4.9,5.51,4.87,5.51,530200.0],["2024-04-23",5.49,5.742,5.4,5.6,220900.0],["2024-04-24",5.61,5.61,5.24,5.45,190700.0],["2024-04-25",5.38,5.38,5.04,5.26,147000.0],["2024-04-26",5.29,5.5,5.28,5.3,165100.0],["2024-04-29",5.33,5.45,5.2,5.21,172800.0],["2024-04-30",5.17,5.325,5.12,5.2,164400.0],["2024-05-01",5.19,5.525,5.15,5.4,336700.0],["2024-05-02",5.5,5.57,5.31,5.44,317000.0],["2024-05-03",5.55,5.68,5.44,5.56,76800.0],["2024-05-06",5.59,5.85,5.556,5.77,142600.0],["2024-05-07",5.89,5.89,5.664,5.71,137400.0],["2024-05-08",5.75,5.795,5.42,5.515,250200.0],["2024-05-09",5.52,5.67,5.45,5.56,153600.0],["2024-05-10",5.59,5.865,5.51,5.71,244600.0],["2024-05-13",5.77,5.8,5.3,5.4,370500.0],["2024-05-14",6.01,7.35,5.96,7.07,1588400.0],["2024-05-15",7.41,7.65,7.03,7.19,491100.0],["2024-05-16",7.16,7.4,6.89,6.96,306900.0],["2024-05-17",7.05,7.71,7.0,7.57,335200.0],["2024-05-20",7.47,8.18,7.47,8.03,590800.0],["2024-05-21",8.03,8.5,7.84,8.09,472300.0],["2024-05-22",8.11,8.125,7.65,7.85,332300.0],["2024-05-23",7.91,8.05,7.6,7.85,181400.0],["2024-05-24",7.85,8.005,7.725,7.78,131800.0],["2024-05-28",7.78,7.78,7.23,7.35,304600.0],["2024-05-29",7.4,7.5,7.13,7.15,173200.0],["2024-05-30",7.17,7.23,6.76,6.76,232600.0],["2024-05-31",6.81,7.24,6.715,7.05,309600.0],["2024-06-03",7.07,7.17,6.61,6.73,253700.0],["2024-06-04",6.62,6.7,6.33,6.45,275000.0],["2024-06-05",6.51,6.92,6.5,6.86,238600.0],["2024-06-06",6.82,7.04,6.608,6.69,92000.0],["2024-06-07",6.57,6.79,6.43,6.55,101200.0],["2024-06-10",6.5,6.76,6.42,6.73,94700.0],["2024-06-11",6.69,6.98,6.61,6.88,85200.0],["2024-06-12",7.1,7.275,7.0,7.17,173400.0],["2024-06-13",7.16,7.74,7.117,7.42,183700.0],["2024-06-14",7.5,7.63,7.38,7.63,149300.0],["2024-06-17",7.49,7.84,7.49,7.73,305100.0],["2024-06-18",7.77,8.45,7.39,7.64,1048800.0],["2024-06-20",7.9,8.13,7.66,8.13,379600.0],["2024-06-21",8.06,8.13,7.84,8.06,229300.0],["2024-06-24",8.08,8.26,7.911,8.23,173900.0],["2024-06-25",8.25,8.6,8.11,8.31,224300.0],["2024-06-26",8.25,8.27,7.8,8.1,200600.0],["2024-06-27",8.11,8.35,7.96,8.23,138400.0],["2024-06-28",8.65,9.18,8.2,8.37,495600.0],["2024-07-01",8.32,8.6,8.15,8.26,154400.0],["2024-07-02",8.29,8.29,7.77,7.91,248700.0],["2024-07-03",7.92,8.04,7.78,7.91,116600.0],["2024-07-05",7.92,8.0,7.63,7.96,152900.0],["2024-07-08",8.0,8.21,7.82,7.91,154800.0],["2024-07-09",7.91,8.16,7.83,8.16,119100.0],["2024-07-10",8.25,8.425,8.14,8.14,145000.0],["2024-07-11",8.31,8.4,7.84,8.0,322000.0],["2024-07-12",8.09,8.115,7.9,8.07,220900.0],["2024-07-15",8.16,8.32,7.85,7.96,127700.0],["2024-07-16",7.99,8.149,7.89,7.97,156400.0],["2024-07-17",7.92,8.03,7.5,7.82,300700.0],["2024-07-18",7.75,7.875,7.37,7.43,200800.0],["2024-07-19",7.38,8.25,7.38,8.23,369400.0],["2024-07-22",8.29,8.428,8.08,8.32,167700.0],["2024-07-23",8.33,8.72,8.16,8.69,382000.0],["2024-07-24",8.58,8.89,8.47,8.84,173300.0],["2024-07-25",8.83,9.0,8.6,8.7,143300.0],["2024-07-26",8.8,8.822,8.39,8.7,163900.0],["2024-07-29",8.74,8.89,8.21,8.21,92900.0],["2024-07-30",8.21,8.555,8.15,8.47,140400.0],["2024-07-31",8.57,8.9,8.29,8.62,174800.0],["2024-08-01",8.63,8.79,7.97,8.19,282500.0],["2024-08-02",7.89,8.36,7.88,8.12,340000.0],["2024-08-05",7.7,8.35,7.35,8.32,404800.0],["2024-08-06",8.42,8.45,7.3,7.91,985900.0],["2024-08-07",8.01,8.36,7.59,7.79,320000.0],["2024-08-08",7.82,8.17,7.8,8.05,262000.0],["2024-08-09",8.01,8.04,7.77,7.78,134400.0],["2024-08-12",7.77,7.78,7.41,7.47,170600.0],["2024-08-13",7.52,7.6,7.34,7.41,168800.0],["2024-08-14",7.45,7.45,7.17,7.36,155500.0],["2024-08-15",7.41,7.57,7.36,7.49,123200.0],["2024-08-16",7.5,7.64,7.45,7.5,113400.0],["2024-08-19",7.54,8.12,7.54,8.0,274600.0],["2024-08-20",8.0,8.11,7.784,7.88,179400.0],["2024-08-21",7.88,8.1,7.84,7.97,159900.0],["2024-08-22",8.01,8.15,7.83,7.87,164500.0],["2024-08-23",7.87,8.14,7.85,8.01,117200.0],["2024-08-26",8.11,9.17,8.085,9.12,398200.0],["2024-08-27",9.25,10.7,8.91,10.54,1516900.0],["2024-08-28",10.51,10.69,10.15,10.64,490100.0],["2024-08-29",10.79,11.745,10.35,10.77,600400.0],["2024-08-30",10.86,11.16,10.42,11.0,427800.0],["2024-09-03",10.93,10.95,10.36,10.56,280800.0],["2024-09-04",10.46,11.04,10.35,10.86,283300.0],["2024-09-05",10.86,10.98,10.44,10.45,169300.0],["2024-09-06",10.42,10.42,9.52,9.67,492100.0],["2024-09-09",9.7,10.09,9.7,9.78,237100.0],["2024-09-10",9.71,10.0,9.56,9.87,93900.0],["2024-09-11",9.85,10.01,9.65,9.96,190900.0],["2024-09-12",10.0,10.4,9.81,9.81,313700.0],["2024-09-13",9.77,9.91,9.53,9.54,308900.0],["2024-09-16",9.55,9.62,9.34,9.5,230700.0],["2024-09-17",9.5,9.786,9.27,9.38,204100.0],["2024-09-18",9.38,9.45,9.03,9.05,308500.0],["2024-09-19",9.23,9.42,9.05,9.08,333800.0],["2024-09-20",9.09,9.191,8.9,9.0,290100.0],["2024-09-23",9.12,9.16,8.72,8.74,283900.0],["2024-09-24",8.74,9.109,8.72,8.94,234000.0],["2024-09-25",8.93,9.137,8.85,8.99,206300.0],["2024-09-26",9.03,9.23,8.73,8.87,247200.0],["2024-09-27",9.01,9.23,8.883,9.135,203000.0],["2024-09-30",9.06,9.195,8.9,9.03,183300.0],["2024-10-01",9.02,9.25,8.47,8.86,480000.0],["2024-10-02",8.81,8.89,8.52,8.65,200500.0],["2024-10-03",8.6,8.78,8.561,8.61,191400.0],["2024-10-04",8.63,8.82,8.58,8.77,160400.0],["2024-10-07",8.76,8.89,8.398,8.52,228000.0],["2024-10-08",8.5,8.73,8.37,8.44,240800.0],["2024-10-09",8.44,8.6,8.43,8.51,156400.0],["2024-10-10",8.51,8.565,8.08,8.18,255600.0],["2024-10-11",8.19,8.435,8.16,8.325,111600.0],["2024-10-14",8.4,8.73,8.35,8.73,228600.0],["2024-10-15",8.79,9.16,8.77,8.93,246800.0],["2024-10-16",8.96,9.52,8.88,9.51,253300.0],["2024-10-17",10.2,11.19,9.985,10.23,1008100.0],["2024-10-18",10.29,11.39,10.03,11.28,819100.0],["2024-10-21",11.42,11.6,10.88,11.05,476400.0],["2024-10-22",11.0,11.59,10.962,11.37,539700.0],["2024-10-23",11.33,11.66,10.99,11.18,437700.0],["2024-10-24",11.24,11.389,10.52,10.65,302800.0],["2024-10-25",10.65,10.82,10.47,10.68,246600.0],["2024-10-28",10.7,10.89,10.39,10.5,336600.0],["2024-10-29",10.5,10.59,10.23,10.38,190200.0],["2024-10-30",10.31,10.48,10.11,10.45,215700.0],["2024-10-31",10.37,10.94,10.19,10.89,454800.0],["2024-11-01",11.0,11.05,10.41,10.5,272400.0],["2024-11-04",10.8,11.067,10.5,10.77,337300.0],["2024-11-05",10.8,10.96,10.57,10.9,239000.0],["2024-11-06",11.24,11.24,10.8,10.94,279600.0],["2024-11-07",11.0,11.23,10.88,10.94,357800.0],["2024-11-08",12.0,12.88,10.86,11.06,1119100.0],["2024-11-11",11.26,11.26,9.784,9.96,765100.0],["2024-11-12",10.06,10.105,9.58,9.7,609700.0],["2024-11-13",9.69,9.94,9.41,9.41,380000.0],["2024-11-14",9.41,9.535,9.2,9.23,324600.0],["2024-11-15",9.2,9.39,8.87,9.39,1023300.0],["2024-11-18",9.53,9.858,9.228,9.74,485000.0],["2024-11-19",9.69,10.03,9.592,9.91,388400.0],["2024-11-20",9.9,10.04,9.5,9.63,398000.0],["2024-11-21",9.59,9.98,9.59,9.85,370500.0],["2024-11-22",9.94,10.01,9.33,9.76,640200.0],["2024-11-25",9.8,10.53,9.76,10.495,398000.0],["2024-11-26",10.56,10.764,10.32,10.65,261500.0],["2024-11-27",10.61,11.28,10.61,11.22,474700.0],["2024-11-29",11.22,11.98,11.22,11.88,401600.0],["2024-12-02",11.55,12.79,11.43,12.64,658100.0],["2024-12-03",12.62,12.62,11.57,11.86,415400.0],["2024-12-04",11.9,12.0,11.42,11.43,237700.0],["2024-12-05",11.43,11.79,11.424,11.48,188900.0],["2024-12-06",11.48,11.96,11.45,11.87,239700.0],["2024-12-09",11.97,12.1,11.36,11.58,207000.0],["2024-12-10",11.6,11.94,11.499,11.66,187000.0],["2024-12-11",11.67,12.335,11.475,12.27,318400.0],["2024-12-12",12.32,12.384,11.77,11.8,282800.0],["2024-12-13",11.76,12.35,11.76,12.11,300100.0],["2024-12-16",11.8,13.301,11.668,12.22,748500.0],["2024-12-17",12.33,12.366,11.82,11.94,442800.0],["2024-12-18",11.85,12.0,10.75,10.96,413000.0],["2024-12-19",11.08,11.39,10.87,11.18,293800.0],["2024-12-20",11.15,11.28,10.835,11.01,458900.0],["2024-12-23",11.08,11.51,10.75,11.44,276700.0],["2024-12-24",11.4,11.59,11.126,11.34,113300.0],["2024-12-26",11.2,12.09,11.02,11.97,333900.0],["2024-12-27",11.89,12.0,11.42,11.96,268800.0],["2024-12-30",11.75,12.0,11.19,11.89,401000.0],["2024-12-31",12.09,12.173,11.642,12.04,214000.0],["2025-01-02",12.17,12.71,11.93,12.61,527400.0],["2025-01-03",12.85,12.85,12.37,12.67,452600.0],["2025-01-06",12.74,12.8,12.23,12.66,329000.0],["2025-01-07",12.8,12.84,12.17,12.3,293500.0],["2025-01-08",12.28,12.28,11.84,12.06,201900.0],["2025-01-10",11.92,12.0,11.45,11.48,291300.0],["2025-01-13",12.98,12.98,11.38,12.79,796900.0],["2025-01-14",12.94,12.94,12.395,12.69,575100.0],["2025-01-15",12.94,13.1,12.14,12.71,554300.0],["2025-01-16",12.9,14.1,12.47,13.67,861500.0],["2025-01-17",14.0,14.47,13.79,14.31,573900.0],["2025-01-21",14.48,15.06,13.81,14.98,689500.0],["2025-01-22",15.07,15.67,14.73,15.21,687800.0],["2025-01-23",15.26,16.34,14.975,16.13,644000.0],["2025-01-24",16.12,16.44,15.55,16.0,841600.0],["2025-01-27",15.7,15.82,14.98,15.45,504600.0],["2025-01-28",15.5,16.0,14.989,15.99,335000.0],["2025-01-29",16.0,16.095,15.37,15.65,177300.0],["2025-01-30",15.76,16.17,15.76,15.97,180100.0],["2025-01-31",16.03,16.29,15.6,15.6,233400.0],["2025-02-03",15.28,15.835,15.062,15.45,428200.0],["2025-02-04",15.55,16.35,15.518,16.25,726600.0],["2025-02-05",16.36,16.72,15.8,16.3,513000.0],["2025-02-06",16.37,16.581,16.01,16.45,274000.0],["2025-02-07",16.65,16.97,16.0,16.25,340500.0],["2025-02-10",16.4,16.78,16.0,16.04,343200.0],["2025-02-11",15.97,16.09,15.5,15.97,393900.0],["2025-02-12",15.6,16.05,15.6,15.75,243500.0],["2025-02-13",15.91,16.385,15.69,16.28,239000.0],["2025-02-14",16.28,16.43,15.78,16.28,245700.0],["2025-02-18",16.27,16.37,15.72,16.37,357100.0],["2025-02-19",16.29,16.34,15.68,15.73,247000.0],["2025-02-20",15.78,15.78,15.213,15.54,253900.0],["2025-02-21",15.62,15.815,14.82,14.88,241200.0],["2025-02-24",14.88,14.98,13.92,14.05,507000.0],["2025-02-25",13.97,14.36,13.431,14.25,387500.0],["2025-02-26",14.3,14.97,14.261,14.66,222100.0],["2025-02-27",14.58,14.6,13.9,13.95,328700.0],["2025-02-28",13.85,14.21,13.675,14.17,193500.0],["2025-03-03",14.25,14.352,13.3,13.35,299600.0],["2025-03-04",13.04,14.12,12.62,13.77,553600.0],["2025-03-05",13.77,14.025,13.255,13.43,417900.0],["2025-03-06",12.96,13.51,11.56,13.22,866400.0],["2025-03-07",13.5,13.85,12.955,13.0,390600.0],["2025-03-10",12.54,13.0,11.62,11.81,1113500.0],["2025-03-11",11.88,12.0,11.11,11.8,283600.0],["2025-03-12",11.94,12.538,11.66,12.21,429400.0],["2025-03-13",12.44,12.44,11.8,12.08,220800.0],["2025-03-14",12.16,12.7,12.16,12.58,298000.0],["2025-03-17",12.58,13.53,12.35,13.19,381700.0],["2025-03-18",13.5,13.85,13.14,13.44,469000.0],["2025-03-19",13.45,14.0,13.17,13.58,539900.0],["2025-03-20",13.41,14.39,13.218,14.0,1044700.0],["2025-03-21",14.1,14.15,13.5,13.72,468800.0],["2025-03-24",13.9,14.05,13.72,13.96,351200.0],["2025-03-25",14.12,14.55,13.945,14.26,429700.0],["2025-03-26",14.61,14.61,13.29,13.33,414700.0],["2025-03-27",13.23,13.585,13.0,13.4,412100.0],["2025-03-28",13.32,13.575,12.918,13.15,283800.0],["2025-03-31",12.9,12.95,12.44,12.73,739100.0],["2025-04-01",12.63,12.83,12.18,12.57,639200.0],["2025-04-02",12.29,13.35,12.248,12.98,412400.0],["2025-04-03",13.18,13.39,11.57,12.0,434600.0],["2025-04-04",11.37,11.61,10.575,11.01,642300.0],["2025-04-07",10.19,11.065,9.78,10.91,629200.0],["2025-04-08",11.47,11.47,10.21,10.39,414700.0],["2025-04-09",10.17,11.62,9.8,11.41,958800.0],["2025-04-10",11.14,11.285,10.01,10.53,483500.0],["2025-04-11",10.57,10.835,10.14,10.66,371700.0],["2025-04-14",10.97,11.71,10.79,11.59,503600.0],["2025-04-15",11.63,11.805,11.365,11.4,239300.0],["2025-04-16",11.32,11.68,11.2,11.55,377600.0],["2025-04-17",11.53,11.84,11.36,11.63,315100.0],["2025-04-21",11.51,11.57,11.045,11.34,308200.0],["2025-04-22",11.51,11.945,11.45,11.87,247300.0],["2025-04-23",12.615,13.09,11.91,11.96,332200.0],["2025-04-24",12.13,12.22,11.74,12.06,598300.0],["2025-04-25",11.99,12.11,11.78,12.11,187600.0],["2025-04-28",12.03,12.19,11.7,12.0,275900.0],["2025-04-29",11.94,12.368,11.82,12.2,268600.0],["2025-04-30",11.85,12.25,11.85,12.04,208600.0],["2025-05-01",12.05,12.25,11.9,12.08,212200.0],["2025-05-02",12.23,12.49,12.115,12.4,340600.0],["2025-05-05",12.2,12.32,11.96,11.99,459200.0],["2025-05-06",11.82,11.92,11.38,11.72,498600.0],["2025-05-07",11.49,11.76,11.45,11.61,413200.0],["2025-05-08",14.0,14.658,13.01,14.355,1318500.0],["2025-05-09",14.37,15.98,14.37,14.84,940900.0],["2025-05-12",15.21,15.34,14.22,14.45,707700.0],["2025-05-13",14.52,15.32,14.325,15.29,452200.0],["2025-05-14",15.28,15.55,15.18,15.47,490300.0],["2025-05-15",15.44,16.1,15.34,16.05,546100.0],["2025-05-16",16.06,17.15,15.983,17.1,539300.0],["2025-05-19",16.76,18.2,16.341,18.1,603000.0],["2025-05-20",18.06,18.23,17.77,17.97,405000.0],["2025-05-21",17.94,18.188,17.15,17.24,529100.0],["2025-05-22",17.54,17.55,16.112,16.15,849200.0],["2025-05-23",16.21,16.63,15.92,16.11,551900.0],["2025-05-27",16.53,16.81,16.12,16.41,793200.0],["2025-05-28",16.43,16.785,16.02,16.19,524200.0],["2025-05-29",16.35,17.29,16.09,17.06,670700.0],["2025-05-30",17.0,17.04,15.73,16.21,576100.0],["2025-06-02",16.21,16.83,16.09,16.3,491400.0],["2025-06-03",16.46,16.46,15.79,16.08,361100.0],["2025-06-04",16.13,16.55,15.9,16.38,331400.0],["2025-06-05",16.47,17.11,16.08,16.87,410200.0],["2025-06-06",16.94,17.352,16.24,16.38,391200.0],["2025-06-09",16.39,16.68,15.72,15.95,664800.0],["2025-06-10",15.98,16.56,15.98,16.21,447500.0],["2025-06-11",16.29,16.436,15.864,15.96,358300.0],["2025-06-12",15.87,15.97,15.3,15.64,460300.0],["2025-06-13",15.3,15.57,15.12,15.34,316400.0],["2025-06-16",15.37,15.57,14.94,15.43,550100.0],["2025-06-17",15.25,15.406,14.6,14.63,493200.0],["2025-06-18",14.52,14.62,13.82,14.16,688500.0],["2025-06-20",14.26,14.48,13.77,13.85,699400.0],["2025-06-23",13.32,13.83,12.98,13.26,691700.0],["2025-06-24",13.35,14.12,13.27,13.87,835200.0],["2025-06-25",13.9,14.175,13.75,13.94,497100.0],["2025-06-26",13.98,14.1,13.75,14.05,430300.0],["2025-06-27",14.15,14.15,13.3,13.57,5040200.0],["2025-06-30",13.53,13.724,13.301,13.6,765300.0],["2025-07-01",13.55,13.55,12.65,12.76,965100.0],["2025-07-02",12.69,12.933,12.5,12.51,661500.0],["2025-07-03",12.65,12.9,12.43,12.69,372800.0],["2025-07-07",12.65,12.75,12.125,12.24,685800.0],["2025-07-08",12.22,12.47,12.111,12.34,838400.0],["2025-07-09",12.33,12.554,12.19,12.41,521900.0],["2025-07-10",12.38,12.72,12.26,12.55,486700.0],["2025-07-11",12.51,12.559,11.2,11.34,1458700.0],["2025-07-14",11.34,11.91,11.243,11.87,1201800.0],["2025-07-15",11.95,12.29,10.97,11.02,1132500.0],["2025-07-16",11.07,11.295,10.95,11.25,774300.0],["2025-07-17",11.465,11.74,11.21,11.32,850000.0],["2025-07-18",11.39,11.65,11.225,11.25,723300.0],["2025-07-21",11.31,11.71,11.24,11.32,676400.0],["2025-07-22",11.28,11.41,10.92,11.08,565800.0],["2025-07-23",11.17,11.64,11.07,11.61,738800.0],["2025-07-24",11.6,11.61,11.235,11.4,534200.0],["2025-07-25",11.38,11.43,11.154,11.41,431000.0],["2025-07-28",11.44,11.674,11.35,11.41,588800.0],["2025-07-29",11.42,11.62,10.85,10.91,621300.0],["2025-07-30",10.89,11.35,10.813,10.93,461400.0],["2025-07-31",10.88,11.17,10.69,10.75,517700.0],["2025-08-01",10.63,10.69,10.442,10.59,533300.0],["2025-08-04",10.74,11.27,10.66,11.27,576400.0],["2025-08-05",11.47,11.47,10.46,10.52,1459400.0],["2025-08-06",12.43,13.44,10.595,10.64,2771300.0],["2025-08-07",10.89,11.01,9.88,10.19,1915600.0],["2025-08-08",10.19,10.29,9.87,10.01,1129000.0],["2025-08-11",10.06,10.6,9.951,10.51,744600.0],["2025-08-12",10.57,10.95,10.426,10.88,776900.0],["2025-08-13",10.92,11.21,10.76,11.11,662100.0],["2025-08-14",10.96,11.001,10.42,10.47,629800.0],["2025-08-15",10.51,10.64,10.32,10.36,434300.0],["2025-08-18",10.3,10.81,10.3,10.65,574700.0],["2025-08-19",10.56,10.6,10.21,10.56,841200.0],["2025-08-20",10.56,10.6,10.06,10.33,455700.0],["2025-08-21",10.37,10.61,10.25,10.41,413100.0],["2025-08-22",10.43,11.25,10.43,11.12,771900.0],["2025-08-25",11.18,11.305,10.86,10.89,694800.0],["2025-08-26",10.89,11.21,10.89,11.12,360300.0],["2025-08-27",11.09,11.35,10.93,10.94,380700.0],["2025-08-28",10.93,11.02,10.765,10.88,326300.0],["2025-08-29",10.91,11.03,10.65,11.02,332200.0],["2025-09-02",10.78,11.32,10.74,10.9,445600.0],["2025-09-03",10.86,11.14,10.83,10.9,388800.0],["2025-09-04",10.93,11.1,10.81,11.1,298900.0],["2025-09-05",11.12,11.93,11.104,11.65,640700.0],["2025-09-08",11.7,11.815,11.51,11.55,517500.0],["2025-09-09",11.48,11.655,11.243,11.6,436900.0],["2025-09-10",11.51,11.65,11.01,11.12,536600.0],["2025-09-11",11.07,11.327,11.07,11.13,415200.0],["2025-09-12",11.2,11.38,10.6,10.84,747400.0],["2025-09-15",10.94,10.99,10.64,10.67,406900.0],["2025-09-16",10.65,11.16,10.61,11.02,782100.0],["2025-09-17",11.04,11.5,11.04,11.2,602800.0],["2025-09-18",11.28,12.045,11.28,11.75,737500.0],["2025-09-19",11.73,11.84,11.34,11.54,1052200.0],["2025-09-22",11.58,11.71,11.3,11.55,434200.0],["2025-09-23",11.56,11.63,10.99,11.0,621500.0],["2025-09-24",11.0,11.18,10.97,11.03,830900.0],["2025-09-25",10.85,10.949,10.65,10.86,647500.0],["2025-09-26",10.83,11.04,10.72,10.745,480300.0],["2025-09-29",10.87,11.09,10.75,10.9,914000.0],["2025-09-30",10.85,10.87,10.65,10.75,1005400.0],["2025-10-01",10.81,11.22,10.565,10.75,787500.0],["2025-10-02",10.76,10.79,10.433,10.65,714200.0],["2025-10-03",10.673,11.23,10.673,11.1,626200.0],["2025-10-06",11.21,11.4,10.72,10.8,822600.0],["2025-10-07",10.87,11.22,10.725,10.8,659700.0],["2025-10-08",10.77,11.21,10.75,11.1,526200.0],["2025-10-09",11.1,11.27,10.865,10.88,625900.0],["2025-10-10",10.89,10.975,10.46,10.46,805900.0],["2025-10-13",10.79,11.45,10.56,11.35,856000.0],["2025-10-14",11.32,12.05,11.29,11.37,934800.0],["2025-10-15",11.43,11.82,11.25,11.32,619200.0],["2025-10-16",11.4,12.7,11.4,12.36,1067300.0],["2025-10-17",12.2,12.57,11.788,11.97,954700.0],["2025-10-20",10.54,11.715,10.4,11.42,3625500.0],["2025-10-21",11.4,11.53,11.09,11.385,1153200.0],["2025-10-22",11.39,11.39,10.065,10.36,1535000.0],["2025-10-23",10.35,10.8,10.305,10.38,1119700.0],["2025-10-24",10.51,10.627,10.05,10.23,1103200.0],["2025-10-27",10.34,10.34,9.75,9.99,1699400.0],["2025-10-28",9.92,10.18,9.7,10.15,1103200.0],["2025-10-29",10.07,10.13,9.71,9.72,1014700.0],["2025-10-30",9.7,9.98,9.15,9.4,990000.0],["2025-10-31",9.49,10.03,9.41,9.83,1274300.0],["2025-11-03",9.81,9.9,9.25,9.52,1303400.0],["2025-11-04",9.08,9.66,8.7,9.08,1747200.0],["2025-11-05",8.93,9.16,8.56,8.68,1281400.0],["2025-11-06",8.68,8.8,8.39,8.64,1140200.0],["2025-11-07",8.65,8.7,8.33,8.64,1109400.0],["2025-11-10",8.8,8.8,8.5,8.58,776200.0],["2025-11-11",8.52,8.63,8.39,8.62,636100.0],["2025-11-12",8.64,8.799,8.55,8.59,470800.0],["2025-11-13",8.52,8.9,8.33,8.61,1037800.0],["2025-11-14",8.44,9.19,8.43,8.93,690300.0],["2025-11-17",8.82,8.97,8.6,8.61,561200.0],["2025-11-18",8.68,8.895,8.52,8.65,723000.0],["2025-11-19",8.7,8.876,8.37,8.51,760200.0],["2025-11-20",8.67,8.776,8.12,8.19,1007300.0],["2025-11-21",8.69,9.28,8.68,8.96,2406400.0],["2025-11-24",9.08,9.39,8.86,9.23,1223500.0],["2025-11-25",9.2,9.36,9.03,9.23,673900.0],["2025-11-26",9.32,9.65,9.15,9.64,723900.0],["2025-11-28",9.6,9.95,9.554,9.7,413800.0],["2025-12-01",9.52,9.695,9.5,9.58,535500.0],["2025-12-02",9.61,9.798,9.275,9.31,519500.0],["2025-12-03",9.34,9.73,9.25,9.66,518200.0],["2025-12-04",9.67,10.12,9.57,10.02,606000.0],["2025-12-05",10.02,10.14,9.725,9.78,263400.0],["2025-12-08",9.85,9.887,9.59,9.64,365400.0],["2025-12-09",9.64,10.01,9.63,9.91,526700.0],["2025-12-10",9.89,10.027,9.65,9.92,666400.0],["2025-12-11",9.94,10.64,9.77,10.39,1141900.0],["2025-12-12",10.605,10.65,10.3,10.37,772400.0],["2025-12-15",10.4,10.61,9.95,10.08,709000.0],["2025-12-16",10.04,10.198,9.839,10.03,491600.0],["2025-12-17",10.05,10.28,9.9,9.96,577600.0],["2025-12-18",10.07,10.24,9.91,9.93,328800.0],["2025-12-19",9.93,10.25,9.93,10.06,339200.0],["2025-12-22",10.06,10.442,10.05,10.07,685300.0],["2025-12-23",10.0,10.25,9.92,10.12,367700.0],["2025-12-24",10.16,10.4,10.12,10.32,169400.0],["2025-12-26",10.28,10.3,9.98,10.3,485900.0],["2025-12-29",10.2,10.37,10.15,10.17,263500.0],["2025-12-30",10.16,10.25,10.04,10.15,295400.0],["2025-12-31",10.15,10.22,10.02,10.1,300500.0],["2026-01-02",10.13,10.191,9.69,9.95,464500.0],["2026-01-05",9.99,10.31,9.99,10.26,570600.0],["2026-01-06",10.26,10.6,10.13,10.45,626000.0],["2026-01-07",10.45,10.86,10.42,10.53,454900.0],["2026-01-08",10.51,10.52,10.195,10.21,530200.0],["2026-01-09",10.31,10.56,10.03,10.34,550000.0],["2026-01-12",10.34,10.49,10.0,10.29,791600.0],["2026-01-13",10.29,10.49,10.15,10.42,380800.0],["2026-01-14",10.36,10.46,10.17,10.38,337200.0],["2026-01-15",10.38,10.39,10.064,10.21,449600.0],["2026-01-16",10.21,10.645,10.08,10.37,537800.0],["2026-01-20",10.2,10.31,10.05,10.19,505400.0],["2026-01-21",10.25,10.35,10.06,10.34,399600.0],["2026-01-22",10.37,11.15,10.35,10.98,533800.0],["2026-01-23",10.96,11.02,10.51,10.53,352800.0],["2026-01-26",10.55,10.65,10.29,10.55,337000.0],["2026-01-27",10.63,10.63,10.06,10.21,421500.0],["2026-01-28",10.22,10.24,9.91,9.92,514700.0],["2026-01-29",9.95,10.07,9.74,9.91,489000.0],["2026-01-30",9.84,9.97,9.75,9.91,401000.0],["2026-02-02",9.88,10.03,9.81,9.98,315800.0],["2026-02-03",10.03,10.1,9.68,9.97,914400.0],["2026-02-04",9.96,10.16,9.38,9.7,873600.0],["2026-02-05",9.59,9.65,8.9,8.94,570300.0],["2026-02-06",9.07,9.45,8.92,9.37,366000.0],["2026-02-09",9.37,10.01,9.157,9.95,713900.0],["2026-02-10",9.99,10.3,9.905,10.1,569200.0],["2026-02-11",10.1,10.1,9.3,9.5,616500.0],["2026-02-12",9.56,9.59,8.94,9.12,562200.0],["2026-02-13",9.22,9.55,9.13,9.31,295900.0],["2026-02-17",9.31,9.52,9.24,9.4,251000.0],["2026-02-18",9.51,9.651,9.41,9.48,239600.0],["2026-02-19",9.43,9.545,9.31,9.53,360800.0],["2026-02-20",9.44,9.855,9.4,9.78,674500.0],["2026-02-23",9.72,10.0,9.58,9.74,442300.0],["2026-02-24",9.77,10.05,9.745,9.95,234100.0],["2026-02-25",10.02,10.22,9.88,10.21,484900.0],["2026-02-26",9.43,9.8,8.862,9.0,1247500.0],["2026-02-27",9.01,9.109,8.485,8.9,946600.0],["2026-03-02",8.66,9.13,8.66,8.93,544200.0],["2026-03-03",8.73,8.92,8.55,8.6,558200.0],["2026-03-04",8.9,9.3,8.87,9.23,778100.0],["2026-03-05",9.09,9.33,8.93,9.08,412400.0],["2026-03-06",8.9,9.12,8.9,9.08,386600.0],["2026-03-09",9.01,9.2,8.84,9.12,431600.0],["2026-03-10",9.16,9.5,9.155,9.37,494100.0],["2026-03-11",9.28,9.695,9.15,9.68,452800.0],["2026-03-12",9.5,9.678,9.39,9.48,354600.0],["2026-03-13",9.53,9.77,9.32,9.45,321700.0],["2026-03-16",9.59,9.97,9.465,9.81,348100.0],["2026-03-17",9.87,9.98,9.71,9.74,243800.0],["2026-03-18",9.64,9.72,9.36,9.38,339500.0],["2026-03-19",9.33,9.52,9.26,9.34,289000.0],["2026-03-20",9.33,9.33,8.97,9.07,517900.0],["2026-03-23",9.26,9.29,8.9,9.1,381300.0],["2026-03-24",9.01,9.06,8.91,8.98,306300.0],["2026-03-25",9.19,9.37,9.105,9.2,263200.0],["2026-03-26",9.24,9.27,9.08,9.13,203000.0],["2026-03-27",9.12,9.2,8.869,8.97,282500.0],["2026-03-30",9.03,9.05,8.78,8.89,339800.0],["2026-03-31",9.05,9.31,8.97,9.28,296400.0],["2026-04-01",9.4,9.625,9.35,9.54,306200.0],["2026-04-02",9.34,9.65,9.29,9.63,292800.0],["2026-04-06",9.67,9.88,9.47,9.7,222600.0],["2026-04-07",9.65,9.79,9.53,9.67,234500.0],["2026-04-08",10.0,10.05,9.76,9.85,306700.0],["2026-04-09",9.75,9.97,9.7,9.88,180400.0],["2026-04-10",9.9,10.14,9.85,10.04,323200.0],["2026-04-13",9.99,10.47,9.96,10.45,359100.0],["2026-04-14",10.5,10.92,10.455,10.88,304200.0],["2026-04-15",10.88,11.07,10.862,10.99,283900.0],["2026-04-16",10.99,10.99,10.748,10.83,239300.0],["2026-04-17",11.05,11.05,10.795,10.86,321900.0],["2026-04-20",10.72,11.04,10.61,10.88,342100.0],["2026-04-21",10.92,10.95,10.61,10.66,276400.0],["2026-04-22",10.77,11.2,10.68,11.19,331300.0],["2026-04-23",11.2,11.2,10.58,10.64,309500.0],["2026-04-24",10.67,10.9,10.5,10.84,210300.0],["2026-04-27",10.82,11.1,10.805,10.84,231900.0],["2026-04-28",10.75,10.87,10.53,10.55,191900.0],["2026-04-29",10.43,10.475,10.05,10.21,273400.0],["2026-04-30",10.24,10.53,10.135,10.38,293600.0],["2026-05-01",10.44,10.83,10.36,10.8,175200.0],["2026-05-04",10.75,11.28,10.75,11.02,387100.0],["2026-05-05",11.05,11.555,11.04,11.53,441700.0],["2026-05-06",11.59,11.68,11.23,11.26,594300.0],["2026-05-07",11.51,12.27,10.82,11.24,896100.0],["2026-05-08",11.36,11.49,11.025,11.48,569700.0],["2026-05-11",11.41,11.62,11.035,11.06,667800.0],["2026-05-12",11.0,11.44,10.79,11.34,638900.0],["2026-05-13",11.32,11.72,11.01,11.61,685600.0],["2026-05-14",11.62,11.72,11.35,11.46,423400.0],["2026-05-15",11.0,11.32,10.87,11.07,550600.0],["2026-05-18",11.13,11.26,10.875,11.09,307100.0],["2026-05-19",11.02,11.02,10.77,10.85,255000.0],["2026-05-20",10.92,11.35,10.71,11.23,623500.0],["2026-05-21",11.16,11.491,10.99,11.45,355400.0],["2026-05-22",11.49,11.69,11.01,11.02,274700.0],["2026-05-26",11.1,11.25,10.78,10.83,553900.0],["2026-05-27",10.85,11.365,10.73,10.91,586900.0],["2026-05-28",10.82,11.275,10.742,10.95,483400.0],["2026-05-29",10.91,11.115,10.64,10.78,421700.0],["2026-06-01",10.9,11.05,10.48,10.6,598000.0],["2026-06-02",10.58,10.67,10.4,10.53,531200.0],["2026-06-03",10.52,10.53,10.2,10.33,400300.0],["2026-06-04",10.35,10.95,10.35,10.79,415400.0],["2026-06-05",10.74,11.21,10.58,10.67,588200.0],["2026-06-08",10.78,11.38,10.65,10.94,1200300.0],["2026-06-09",11.41,12.17,11.25,11.69,1043900.0],["2026-06-10",11.51,11.79,11.16,11.19,600100.0],["2026-06-11",11.29,11.9,11.04,11.765,809000.0],["2026-06-12",11.96,11.99,11.56,11.72,299600.0],["2026-06-15",12.05,12.178,11.66,11.79,449500.0],["2026-06-16",11.98,12.11,11.51,11.54,430900.0],["2026-06-17",11.845,12.21,11.75,11.93,727000.0],["2026-06-18",12.09,12.18,11.64,11.69,582700.0],["2026-06-22",11.71,11.8,11.42,11.51,383500.0],["2026-06-23",11.38,12.375,11.35,12.29,613200.0],["2026-06-24",12.36,12.79,12.18,12.24,469000.0],["2026-06-25",12.25,12.56,12.14,12.32,267600.0],["2026-06-26",12.32,12.98,12.22,12.94,1410300.0],["2026-06-29",12.95,13.19,12.85,12.95,640467.0],["2026-06-30",12.91,12.92,12.47,12.59,444028.087921],["2026-07-01",12.62,13.12,12.4552,12.91,390424.856403],["2026-07-02",12.88,13.23,12.7801,13.2,337952.945787],["2026-07-06",13.25,13.7399,13.0519,13.48,481217.579533],["2026-07-07",13.33,13.61,13.14,13.44,395525.522739],["2026-07-08",13.2,13.238,12.94,13.1,309165.230456],["2026-07-09",13.25,13.7,13.12,13.52,333622.837831],["2026-07-10",13.57,13.63,12.74,13.01,294536.765376],["2026-07-13",13,13.14,12.85,12.87,388877.826852],["2026-07-14",12.87,13.2,12.63,13.14,280032.100169],["2026-07-15",13.05,13.29,12.834,13.18,315564.994256],["2026-07-16",12.96,13.265,12.68,12.85,378382.486839],["2026-07-17",12.52,13.05,12.32,12.81,369326.075372],["2026-07-20",12.84,12.905,12.36,12.59,327840.453218],["2026-07-21",12.6,12.97,12.53,12.81,277103.312748],["2026-07-22",12.75,12.86,12.43,12.53,277998.667848],["2026-07-23",12.29,12.515,12.13,12.43,273564.295659],["2026-07-24",12.44,12.57,12.1231,12.22,301355.422339],["2026-07-27",12.22,12.45,11.85,11.94,439543.57817],["2026-07-28",11.97,12.1035,11.52,11.55,586374.080453],["2026-07-29",11.64,11.81,11.5,11.58,340063.866452],["2026-07-30",11.63,12.08,11.63,12.04,306852.397134],["2026-07-31",12.01,12.23,11.6928,12.22,372153.420432],["2026-08-03",12.35,13.08,12.35,13.04,579880.875741],["2026-08-04",13.15,13.33,13.04,13.14,441339.967654],["2026-08-05",13.21,13.2492,12.43,12.63,432596.309905],["2026-08-06",14.03,15.62,14,15.47,2985897.804233],["2026-08-07",15.67,16.375,14.965,15.11,1212337.651739],["2026-08-10",15,16.165,15,16.08,446844.283727],["2026-08-11",16.88,17.42,16.485,17.22,1228762.048627],["2026-08-12",17.1,17.28,16.63,17.11,773575.545642],["2026-08-13",17.11,17.4,16.86,17.36,814887.403824],["2026-08-14",17.3,17.4,16.675,16.73,529521.871337]]}