{"t":"DUOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-30",73.5,73.5,73.5,73.5,0.0],["2017-05-31",77.0,77.0,77.0,77.0,14.0],["2017-06-01",70.0,70.0,70.0,70.0,7.0],["2017-06-02",70.0,81.9,70.0,81.9,14.0],["2017-06-05",77.0,77.0,77.0,77.0,7.0],["2017-06-06",78.4,78.4,78.4,78.4,14.0],["2017-06-07",74.9,86.8,74.9,84.0,29.0],["2017-06-08",86.1,86.1,86.1,86.1,7.0],["2017-06-09",86.1,86.1,86.1,86.1,21.0],["2017-06-12",84.0,84.0,81.2,81.2,14.0],["2017-06-13",87.5,87.5,87.5,87.5,21.0],["2017-06-14",87.5,87.5,87.5,87.5,0.0],["2017-06-15",81.2,81.2,81.2,81.2,7.0],["2017-06-16",83.44,83.44,83.02,83.02,14.0],["2017-06-19",81.9,81.9,81.9,81.9,7.0],["2017-06-20",82.6,82.6,82.6,82.6,14.0],["2017-06-21",77.0,77.0,77.0,77.0,7.0],["2017-06-22",77.0,77.0,77.0,77.0,0.0],["2017-06-23",77.0,77.0,77.0,77.0,14.0],["2017-06-26",74.62,74.62,74.62,74.62,7.0],["2017-06-27",74.9,74.9,74.9,74.9,7.0],["2017-06-28",75.6,75.6,75.6,75.6,21.0],["2017-06-29",73.5,73.5,73.5,73.5,7.0],["2017-06-30",74.9,74.9,74.9,74.9,7.0],["2017-07-03",74.9,74.9,74.9,74.9,0.0],["2017-07-05",66.5,71.75,66.5,71.75,36.0],["2017-07-06",66.5,75.6,66.5,75.6,29.0],["2017-07-07",75.6,75.6,75.6,75.6,0.0],["2017-07-10",63.0,75.6,63.0,75.6,21.0],["2017-07-11",63.14,75.6,63.0,75.6,21.0],["2017-07-12",63.0,74.2,63.0,74.2,29.0],["2017-07-13",57.54,72.1,57.54,57.54,36.0],["2017-07-14",57.4,61.74,56.0,61.74,57.0],["2017-07-17",66.36,66.36,66.36,66.36,14.0],["2017-07-18",66.36,66.36,66.36,66.36,0.0],["2017-07-19",66.36,66.36,66.36,66.36,0.0],["2017-07-20",66.36,66.36,66.36,66.36,0.0],["2017-07-21",66.36,66.36,66.36,66.36,0.0],["2017-07-24",66.36,66.36,66.36,66.36,0.0],["2017-07-25",66.36,66.36,66.36,66.36,0.0],["2017-07-26",66.36,66.36,66.36,66.36,0.0],["2017-07-27",66.36,66.36,66.36,66.36,0.0],["2017-07-28",66.36,66.36,66.36,66.36,0.0],["2017-07-31",66.36,66.36,66.36,66.36,0.0],["2017-08-01",56.0,56.0,56.0,56.0,21.0],["2017-08-02",56.0,56.0,56.0,56.0,14.0],["2017-08-03",43.12,43.12,43.12,43.12,29.0],["2017-08-04",43.12,43.12,43.12,43.12,7.0],["2017-08-07",43.12,43.12,43.12,43.12,0.0],["2017-08-08",43.12,43.12,43.12,43.12,14.0],["2017-08-09",42.0,42.0,42.0,42.0,14.0],["2017-08-10",42.0,42.0,42.0,42.0,0.0],["2017-08-11",42.0,42.0,42.0,42.0,0.0],["2017-08-14",42.0,42.0,42.0,42.0,21.0],["2017-08-15",42.0,42.0,42.0,42.0,0.0],["2017-08-16",40.6,40.6,40.6,40.6,14.0],["2017-08-17",40.6,40.6,40.6,40.6,0.0],["2017-08-18",40.6,40.6,40.6,40.6,0.0],["2017-08-21",40.6,40.6,40.6,40.6,0.0],["2017-08-22",40.74,40.74,40.74,40.74,50.0],["2017-08-23",36.82,36.82,35.0,35.7,129.0],["2017-08-24",35.686,35.686,35.686,35.686,36.0],["2017-08-25",35.686,35.686,35.686,35.686,0.0],["2017-08-28",35.686,35.686,35.686,35.686,0.0],["2017-08-29",35.686,35.686,35.686,35.686,0.0],["2017-08-30",35.686,35.686,35.686,35.686,0.0],["2017-08-31",35.686,35.686,35.686,35.686,0.0],["2017-09-01",35.686,35.686,35.686,35.686,0.0],["2017-09-05",35.686,35.686,35.686,35.686,0.0],["2017-09-06",35.686,35.686,35.686,35.686,0.0],["2017-09-07",35.686,35.686,35.686,35.686,0.0],["2017-09-08",35.686,35.686,35.686,35.686,0.0],["2017-09-11",35.686,35.686,35.686,35.686,0.0],["2017-09-12",35.686,35.686,35.686,35.686,0.0],["2017-09-13",35.686,35.686,35.686,35.686,0.0],["2017-09-14",35.686,35.686,35.686,35.686,0.0],["2017-09-15",38.5,38.5,38.5,38.5,14.0],["2017-09-18",37.1,38.5,37.1,38.5,14.0],["2017-09-19",37.1,37.1,37.1,37.1,7.0],["2017-09-20",37.1,37.1,37.1,37.1,0.0],["2017-09-21",37.1,37.1,37.1,37.1,0.0],["2017-09-22",37.1,37.1,37.1,37.1,0.0],["2017-09-25",37.1,37.1,37.1,37.1,0.0],["2017-09-26",37.1,37.1,37.1,37.1,7.0],["2017-09-27",37.1,37.1,37.1,37.1,0.0],["2017-09-28",37.1,37.1,37.1,37.1,0.0],["2017-09-29",37.1,37.1,37.1,37.1,36.0],["2017-10-02",37.1,37.1,37.1,37.1,0.0],["2017-10-03",37.1,37.1,37.1,37.1,0.0],["2017-10-04",37.1,37.1,37.1,37.1,0.0],["2017-10-05",37.1,37.1,37.1,37.1,0.0],["2017-10-06",37.1,37.1,37.1,37.1,0.0],["2017-10-09",37.1,37.1,37.1,37.1,0.0],["2017-10-10",35.0,35.0,35.0,35.0,14.0],["2017-10-11",35.0,35.0,35.0,35.0,0.0],["2017-10-12",35.0,35.0,35.0,35.0,0.0],["2017-10-13",35.0,35.0,35.0,35.0,0.0],["2017-10-16",35.14,35.14,31.5,31.5,50.0],["2017-10-17",31.5,31.5,31.5,31.5,0.0],["2017-10-18",31.5,31.5,31.5,31.5,0.0],["2017-10-19",31.5,31.5,31.5,31.5,0.0],["2017-10-20",31.5,31.5,31.5,31.5,0.0],["2017-10-23",42.0,42.0,41.86,41.86,14.0],["2017-10-24",41.86,41.86,41.86,41.86,0.0],["2017-10-25",31.5,31.5,21.0,21.0,150.0],["2017-10-26",21.0,21.0,21.0,21.0,0.0],["2017-10-27",21.0,21.0,21.0,21.0,0.0],["2017-10-30",21.0,21.0,21.0,21.0,0.0],["2017-10-31",21.0,21.0,21.0,21.0,0.0],["2017-11-01",21.0,21.0,21.0,21.0,0.0],["2017-11-02",21.0,21.0,21.0,21.0,0.0],["2017-11-03",21.0,21.0,21.0,21.0,0.0],["2017-11-06",21.0,21.0,21.0,21.0,0.0],["2017-11-07",21.0,21.0,21.0,21.0,0.0],["2017-11-08",21.0,21.0,21.0,21.0,0.0],["2017-11-09",21.0,21.0,21.0,21.0,0.0],["2017-11-10",21.0,21.0,21.0,21.0,0.0],["2017-11-13",21.0,21.0,21.0,21.0,0.0],["2017-11-14",21.0,21.0,21.0,21.0,0.0],["2017-11-15",21.0,21.0,21.0,21.0,0.0],["2017-11-16",21.0,21.0,21.0,21.0,0.0],["2017-11-17",21.0,21.0,21.0,21.0,0.0],["2017-11-20",21.0,21.0,21.0,21.0,0.0],["2017-11-21",21.0,21.0,21.0,21.0,0.0],["2017-11-22",21.0,21.0,21.0,21.0,0.0],["2017-11-24",21.0,21.0,21.0,21.0,0.0],["2017-11-27",21.0,21.0,21.0,21.0,0.0],["2017-11-28",21.0,21.0,21.0,21.0,0.0],["2017-11-29",28.0,28.0,28.0,28.0,121.0],["2017-11-30",24.5,24.5,21.0,21.0,71.0],["2017-12-01",21.0,22.68,21.0,22.4,71.0],["2017-12-04",21.28,21.28,21.0,21.0,193.0],["2017-12-05",20.86,20.86,20.86,20.86,29.0],["2017-12-06",20.86,20.86,20.86,20.86,0.0],["2017-12-07",20.86,20.86,20.86,20.86,0.0],["2017-12-08",21.7,21.7,21.7,21.7,36.0],["2017-12-11",21.7,21.7,21.7,21.7,0.0],["2017-12-12",21.56,21.7,20.3,20.3,29.0],["2017-12-13",20.3,20.3,20.3,20.3,0.0],["2017-12-14",19.6,19.6,18.2,18.2,21.0],["2017-12-15",18.2,18.2,18.2,18.2,0.0],["2017-12-18",18.2,18.2,18.2,18.2,0.0],["2017-12-19",18.2,18.2,18.2,18.2,0.0],["2017-12-20",21.56,21.56,21.56,21.56,14.0],["2017-12-21",21.56,21.56,21.56,21.56,0.0],["2017-12-22",21.56,21.56,21.56,21.56,29.0],["2017-12-26",18.2,18.2,18.2,18.2,7.0],["2017-12-27",18.2,18.2,14.0,14.14,364.0],["2017-12-28",14.14,14.14,14.14,14.14,0.0],["2017-12-29",14.0,14.0,7.56,7.56,386.0],["2018-01-02",7.98,7.98,7.21,7.84,229.0],["2018-01-03",8.4,8.4,7.14,7.14,479.0],["2018-01-04",7.14,7.14,7.14,7.14,207.0],["2018-01-05",7.14,7.14,7.14,7.14,36.0],["2018-01-08",7.14,7.14,7.14,7.14,0.0],["2018-01-09",6.86,6.86,6.72,6.72,700.0],["2018-01-10",6.86,6.86,6.86,6.86,86.0],["2018-01-11",6.86,6.86,6.86,6.86,0.0],["2018-01-12",6.86,7.0,6.86,7.0,143.0],["2018-01-16",7.0,7.0,7.0,7.0,0.0],["2018-01-17",7.0,7.0,7.0,7.0,57.0],["2018-01-18",7.0,7.0,6.86,6.86,221.0],["2018-01-19",6.86,6.86,6.86,6.86,0.0],["2018-01-22",6.86,6.86,6.86,6.86,43.0],["2018-01-23",6.86,6.86,6.86,6.86,64.0],["2018-01-24",5.6,7.28,4.41,7.0,45929.0],["2018-01-25",7.0,7.0,6.86,6.86,17857.0],["2018-01-26",6.86,6.86,6.86,6.86,1786.0],["2018-01-29",6.86,6.86,6.86,6.86,71.0],["2018-01-30",6.72,6.72,6.72,6.72,71.0],["2018-01-31",6.72,6.72,6.72,6.72,14.0],["2018-02-01",6.72,6.72,6.72,6.72,79.0],["2018-02-02",6.72,6.72,6.72,6.72,607.0],["2018-02-05",6.72,6.72,6.72,6.72,143.0],["2018-02-06",6.72,6.72,6.72,6.72,186.0],["2018-02-07",6.72,6.72,6.72,6.72,71.0],["2018-02-08",6.72,6.72,6.72,6.72,286.0],["2018-02-09",6.72,6.72,6.72,6.72,0.0],["2018-02-12",2.38,2.38,2.38,2.38,50.0],["2018-02-13",2.38,2.38,2.38,2.38,0.0],["2018-02-14",2.38,2.38,2.38,2.38,0.0],["2018-02-15",2.38,2.38,2.38,2.38,0.0],["2018-02-16",2.38,2.38,2.38,2.38,0.0],["2018-02-20",2.38,2.38,2.38,2.38,0.0],["2018-02-21",2.38,2.38,2.38,2.38,0.0],["2018-02-22",2.38,2.38,2.38,2.38,0.0],["2018-02-23",2.38,2.38,2.38,2.38,0.0],["2018-02-26",2.38,2.38,2.38,2.38,0.0],["2018-02-27",2.38,2.38,2.38,2.38,0.0],["2018-02-28",6.72,6.72,6.72,6.72,357.0],["2018-03-01",6.86,6.86,6.37,6.72,1307.0],["2018-03-02",6.72,6.72,6.72,6.72,0.0],["2018-03-05",6.44,6.44,6.44,6.44,143.0],["2018-03-06",5.6,5.6,5.6,5.6,179.0],["2018-03-07",5.6,5.6,5.6,5.6,536.0],["2018-03-08",5.6,5.6,5.6,5.6,0.0],["2018-03-09",6.3,6.3,6.3,6.3,714.0],["2018-03-12",6.3,6.3,6.3,6.3,0.0],["2018-03-13",5.6,5.6,5.6,5.6,43.0],["2018-03-14",5.6,5.6,5.6,5.6,0.0],["2018-03-15",5.6,5.6,5.6,5.6,0.0],["2018-03-16",5.6,5.6,5.6,5.6,0.0],["2018-03-19",5.6,5.6,5.6,5.6,0.0],["2018-03-20",6.3,6.3,5.6,5.6,214.0],["2018-03-21",5.6,5.6,5.6,5.6,71.0],["2018-03-22",5.6,5.6,5.6,5.6,0.0],["2018-03-23",5.6,5.6,5.6,5.6,71.0],["2018-03-26",5.6,5.6,5.6,5.6,0.0],["2018-03-27",5.6,5.6,5.6,5.6,0.0],["2018-03-28",5.6,5.6,5.6,5.6,0.0],["2018-03-29",5.46,5.46,5.46,5.46,71.0],["2018-04-02",5.18,5.18,5.18,5.18,21.0],["2018-04-03",4.2,4.9,4.2,4.9,79.0],["2018-04-04",4.9,4.9,4.9,4.9,0.0],["2018-04-05",4.9,4.9,4.9,4.9,36.0],["2018-04-06",4.9,4.9,4.9,4.9,14.0],["2018-04-09",5.04,5.6,5.04,5.6,1214.0],["2018-04-10",4.2,4.2,4.2,4.2,357.0],["2018-04-11",4.2,4.2,4.2,4.2,0.0],["2018-04-12",4.2,4.2,4.2,4.2,0.0],["2018-04-13",3.78,3.78,3.78,3.78,179.0],["2018-04-16",3.78,3.78,3.78,3.78,143.0],["2018-04-17",5.6,5.6,5.6,5.6,143.0],["2018-04-18",5.32,6.16,3.57,6.16,221.0],["2018-04-19",4.9,4.9,4.9,4.9,221.0],["2018-04-20",4.9,4.9,3.5,3.5,243.0],["2018-04-23",3.654,5.46,3.57,3.57,629.0],["2018-04-24",3.57,3.57,3.57,3.57,143.0],["2018-04-25",3.57,3.57,3.57,3.57,143.0],["2018-04-26",3.57,3.57,3.5,3.5,3786.0],["2018-04-27",3.78,3.78,3.528,3.528,179.0],["2018-04-30",4.2,4.2,3.64,3.64,1150.0],["2018-05-01",4.2,4.2,4.2,4.2,286.0],["2018-05-02",4.2,4.2,4.2,4.2,179.0],["2018-05-03",4.48,4.76,4.48,4.648,571.0],["2018-05-04",4.48,4.48,3.64,3.64,200.0],["2018-05-07",3.64,3.64,3.64,3.64,179.0],["2018-05-08",4.13,4.2,3.5,3.5,8300.0],["2018-05-09",3.5,3.57,3.5,3.5,13943.0],["2018-05-10",3.5,3.5,3.5,3.5,264.0],["2018-05-11",3.5,3.5,3.5,3.5,179.0],["2018-05-14",3.5,3.5,3.5,3.5,179.0],["2018-05-15",4.06,5.6,4.06,4.48,2071.0],["2018-05-16",5.32,5.32,4.62,4.62,250.0],["2018-05-17",4.9,5.6,4.9,5.6,2393.0],["2018-05-18",5.6,6.286,5.6,6.16,1536.0],["2018-05-21",6.286,6.51,5.6,6.37,4371.0],["2018-05-22",6.3,6.3,5.46,5.46,657.0],["2018-05-23",6.02,6.02,5.46,5.95,1736.0],["2018-05-24",6.16,6.58,6.16,6.3,5243.0],["2018-05-25",6.44,6.44,6.3,6.3,593.0],["2018-05-29",6.37,6.37,5.74,5.74,1271.0],["2018-05-30",5.88,5.88,5.46,5.88,986.0],["2018-05-31",5.74,5.88,5.46,5.74,657.0],["2018-06-01",5.74,5.88,5.74,5.74,1479.0],["2018-06-04",5.74,5.74,5.74,5.74,43.0],["2018-06-05",5.88,5.88,5.46,5.46,37293.0],["2018-06-06",5.6,5.6,5.6,5.6,121.0],["2018-06-07",5.32,5.88,5.32,5.6,193.0],["2018-06-08",5.32,5.32,5.32,5.32,407.0],["2018-06-11",5.32,5.32,5.32,5.32,943.0],["2018-06-12",5.6,5.88,5.6,5.6,2621.0],["2018-06-13",5.6,5.6,5.6,5.6,1500.0],["2018-06-14",5.88,6.86,5.74,5.74,1107.0],["2018-06-15",5.81,6.3,5.81,5.88,1064.0],["2018-06-18",6.3,6.3,6.16,6.3,543.0],["2018-06-19",6.3,6.3,6.3,6.3,357.0],["2018-06-20",6.58,6.58,6.16,6.16,457.0],["2018-06-21",6.58,6.72,6.3,6.44,3650.0],["2018-06-22",6.16,6.44,6.16,6.44,550.0],["2018-06-25",6.44,6.44,6.44,6.44,0.0],["2018-06-26",6.58,6.58,6.44,6.44,571.0],["2018-06-27",6.44,6.44,6.3,6.3,129.0],["2018-06-28",6.3,6.44,6.3,6.44,736.0],["2018-06-29",6.44,6.44,6.44,6.44,0.0],["2018-07-02",6.44,6.44,6.44,6.44,0.0],["2018-07-03",6.44,6.44,6.44,6.44,0.0],["2018-07-05",6.44,6.44,6.44,6.44,0.0],["2018-07-06",6.44,6.44,6.44,6.44,0.0],["2018-07-09",6.44,6.44,6.44,6.44,0.0],["2018-07-10",6.58,6.72,6.44,6.58,13064.0],["2018-07-11",6.72,6.86,6.3,6.72,13629.0],["2018-07-12",6.44,6.72,6.3,6.3,7107.0],["2018-07-13",6.51,6.58,5.95,6.44,4264.0],["2018-07-16",6.44,6.44,6.44,6.44,0.0],["2018-07-17",6.44,6.44,6.44,6.44,0.0],["2018-07-18",6.44,6.44,6.16,6.16,786.0],["2018-07-19",6.72,6.72,6.16,6.3,12429.0],["2018-07-20",6.58,6.72,6.23,6.23,18464.0],["2018-07-23",6.72,6.72,6.37,6.44,13543.0],["2018-07-24",6.72,6.72,6.3,6.3,12107.0],["2018-07-25",6.44,6.44,6.3,6.3,2929.0],["2018-07-26",6.44,6.58,6.44,6.58,1336.0],["2018-07-27",6.3,6.72,6.3,6.44,650.0],["2018-07-30",6.44,6.44,5.88,6.02,8871.0],["2018-07-31",6.02,6.02,6.02,6.02,0.0],["2018-08-01",5.88,6.02,5.88,6.02,164.0],["2018-08-02",6.02,7.0,5.88,6.02,1479.0],["2018-08-03",6.02,6.02,5.32,5.32,5207.0],["2018-08-06",5.992,5.992,5.992,5.992,71.0],["2018-08-07",5.88,5.88,5.6,5.88,4600.0],["2018-08-08",5.88,5.88,5.74,5.88,10900.0],["2018-08-09",6.09,6.58,5.6,6.02,10221.0],["2018-08-10",6.3,6.3,6.3,6.3,2071.0],["2018-08-13",5.46,6.16,5.46,6.16,1029.0],["2018-08-14",6.72,6.72,6.16,6.16,13893.0],["2018-08-15",6.51,6.51,6.02,6.16,1914.0],["2018-08-16",6.23,6.3,6.02,6.3,2286.0],["2018-08-17",6.3,6.72,5.74,6.3,9100.0],["2018-08-20",6.3,6.3,6.3,6.3,71.0],["2018-08-21",6.86,6.86,6.86,6.86,79.0],["2018-08-22",6.3,6.3,6.02,6.02,900.0],["2018-08-23",6.02,6.72,6.02,6.02,4164.0],["2018-08-24",6.72,7.0,6.44,6.44,1607.0],["2018-08-27",6.72,7.0,6.44,6.58,2157.0],["2018-08-28",6.86,7.28,6.188,6.44,4243.0],["2018-08-29",6.86,7.56,6.02,6.86,11414.0],["2018-08-30",7.0,7.0,6.16,6.3,17364.0],["2018-08-31",6.72,7.0,6.3,6.44,3579.0],["2018-09-04",6.86,6.86,6.44,6.44,6707.0],["2018-09-05",6.72,6.72,6.3,6.3,2100.0],["2018-09-06",6.58,7.28,6.3,7.0,4129.0],["2018-09-07",7.14,7.28,6.51,6.86,3764.0],["2018-09-10",7.0,7.84,6.72,7.84,19243.0],["2018-09-11",7.84,7.84,7.77,7.84,2250.0],["2018-09-12",7.84,8.26,7.7,8.26,18871.0],["2018-09-13",8.162,8.4,7.42,7.42,12536.0],["2018-09-14",7.7,7.728,7.28,7.7,5914.0],["2018-09-17",7.7,7.7,7.35,7.7,1136.0],["2018-09-18",7.7,7.84,7.28,7.84,2543.0],["2018-09-19",7.84,7.84,7.84,7.84,500.0],["2018-09-20",7.28,7.84,7.28,7.84,8807.0],["2018-09-21",7.84,7.84,7.7,7.84,714.0],["2018-09-24",7.84,7.84,7.42,7.84,1229.0],["2018-09-25",7.84,7.84,7.84,7.84,2086.0],["2018-09-26",7.56,7.56,7.0,7.14,3393.0],["2018-09-27",7.14,7.14,7.14,7.14,0.0],["2018-09-28",7.42,7.42,7.42,7.42,14.0],["2018-10-01",7.42,7.42,7.14,7.14,371.0],["2018-10-02",7.14,7.28,7.14,7.28,857.0],["2018-10-03",7.28,7.28,7.0,7.0,1936.0],["2018-10-04",7.28,7.28,7.0,7.28,1200.0],["2018-10-05",7.0,7.0,7.0,7.0,36.0],["2018-10-08",7.28,7.28,7.28,7.28,14.0],["2018-10-09",7.0,7.0,7.0,7.0,5014.0],["2018-10-10",6.888,6.888,6.888,6.888,29.0],["2018-10-11",7.0,7.0,7.0,7.0,900.0],["2018-10-12",7.0,7.28,7.0,7.28,836.0],["2018-10-15",6.86,6.86,6.86,6.86,393.0],["2018-10-16",7.0,7.14,7.0,7.14,1429.0],["2018-10-17",7.14,7.14,6.86,6.86,1129.0],["2018-10-18",7.0,7.0,6.86,7.0,4479.0],["2018-10-19",7.14,7.14,7.0,7.0,436.0],["2018-10-22",7.14,7.14,7.014,7.014,650.0],["2018-10-23",6.86,7.14,6.86,7.0,1207.0],["2018-10-24",7.0,7.42,7.0,7.42,5093.0],["2018-10-25",7.42,7.7,6.86,6.86,5393.0],["2018-10-26",7.0,7.42,6.72,7.14,1507.0],["2018-10-29",7.28,7.28,6.86,7.28,2100.0],["2018-10-30",6.44,7.28,6.44,7.28,2329.0],["2018-10-31",7.28,7.28,7.28,7.28,207.0],["2018-11-01",6.44,7.28,6.44,7.28,593.0],["2018-11-02",7.28,7.56,7.28,7.28,3843.0],["2018-11-05",7.42,7.56,7.42,7.56,2564.0],["2018-11-06",7.56,7.56,7.42,7.42,343.0],["2018-11-07",7.42,7.42,7.42,7.42,0.0],["2018-11-08",7.28,7.42,6.72,7.42,1714.0],["2018-11-09",7.0,7.42,7.0,7.42,257.0],["2018-11-12",7.0,7.42,7.0,7.42,1321.0],["2018-11-13",6.72,7.42,6.72,7.42,3586.0],["2018-11-14",7.42,7.56,7.0,7.0,4971.0],["2018-11-15",7.28,7.28,7.0,7.0,4079.0],["2018-11-16",7.14,7.28,7.14,7.14,3286.0],["2018-11-19",7.14,7.28,7.0,7.0,17964.0],["2018-11-20",7.0,7.0,7.0,7.0,7.0],["2018-11-21",7.0,7.14,7.0,7.14,3500.0],["2018-11-23",7.0,7.0,7.0,7.0,1714.0],["2018-11-26",7.0,7.0,7.0,7.0,2129.0],["2018-11-27",7.0,7.0,7.0,7.0,1607.0],["2018-11-28",7.0,7.0,7.0,7.0,3650.0],["2018-11-29",7.0,7.0,6.72,7.0,3357.0],["2018-11-30",7.0,7.0,7.0,7.0,12643.0],["2018-12-03",7.42,7.56,6.944,7.0,3764.0],["2018-12-04",7.14,7.14,7.0,7.0,250.0],["2018-12-06",7.0,7.0,7.0,7.0,357.0],["2018-12-07",7.0,7.0,6.72,7.0,229.0],["2018-12-10",6.72,7.0,5.6,6.3,6736.0],["2018-12-11",6.3,6.3,5.6,6.3,6986.0],["2018-12-12",6.3,6.3,6.3,6.3,143.0],["2018-12-13",6.3,6.3,6.3,6.3,357.0],["2018-12-14",6.3,6.3,6.3,6.3,214.0],["2018-12-17",6.3,6.3,6.3,6.3,0.0],["2018-12-18",5.88,5.88,5.88,5.88,1107.0],["2018-12-19",6.3,6.3,6.02,6.3,10529.0],["2018-12-20",5.95,6.3,5.6,6.3,3414.0],["2018-12-21",6.3,6.3,6.3,6.3,1607.0],["2018-12-24",6.3,6.3,6.3,6.3,7.0],["2018-12-26",6.3,6.3,6.3,6.3,7.0],["2018-12-27",5.6,6.3,5.32,6.3,1871.0],["2018-12-28",6.16,6.16,6.16,6.16,871.0],["2018-12-31",6.16,7.0,6.16,7.0,3379.0],["2019-01-02",7.0,7.0,7.0,7.0,1607.0],["2019-01-03",5.6,7.0,5.6,7.0,107.0],["2019-01-04",7.0,7.0,7.0,7.0,29.0],["2019-01-07",7.0,7.0,7.0,7.0,1621.0],["2019-01-08",7.0,7.0,7.0,7.0,0.0],["2019-01-09",6.3,7.0,6.3,7.0,1029.0],["2019-01-10",7.0,7.0,6.86,7.0,3843.0],["2019-01-11",7.0,7.56,7.0,7.42,10150.0],["2019-01-14",7.406,7.56,7.406,7.56,286.0],["2019-01-15",7.42,7.42,7.28,7.42,17371.0],["2019-01-16",7.7,7.7,7.42,7.42,3143.0],["2019-01-17",7.56,7.56,7.56,7.56,136.0],["2019-01-18",7.7,7.7,7.0,7.56,5464.0],["2019-01-22",7.42,7.42,7.42,7.42,7.0],["2019-01-23",7.42,7.42,7.42,7.42,0.0],["2019-01-24",7.28,7.56,7.28,7.28,7321.0],["2019-01-25",7.56,7.84,7.42,7.56,19607.0],["2019-01-28",7.42,7.42,7.28,7.28,4014.0],["2019-01-29",7.42,7.63,7.42,7.42,2614.0],["2019-01-30",7.42,7.56,7.42,7.56,1493.0],["2019-01-31",7.7,7.7,7.14,7.56,4914.0],["2019-02-01",7.14,7.686,7.0,7.42,8671.0],["2019-02-04",7.28,7.308,6.79,7.0,13557.0],["2019-02-05",7.42,8.4,7.28,8.4,35121.0],["2019-02-06",8.4,8.4,7.896,7.98,4800.0],["2019-02-07",7.826,7.84,7.826,7.84,43.0],["2019-02-08",8.204,8.26,7.98,7.98,1807.0],["2019-02-11",7.98,7.98,7.84,7.98,629.0],["2019-02-12",7.98,7.98,7.98,7.98,950.0],["2019-02-13",7.98,7.98,6.44,6.44,8114.0],["2019-02-14",7.0,7.98,7.0,7.98,5143.0],["2019-02-15",8.4,8.4,7.0,7.546,1414.0],["2019-02-19",7.98,7.98,7.0,7.7,2093.0],["2019-02-20",5.6,7.98,5.6,7.98,12071.0],["2019-02-21",7.98,7.98,7.7,7.84,4029.0],["2019-02-22",7.966,7.98,7.7,7.7,2336.0],["2019-02-25",7.84,7.98,7.7,7.7,3264.0],["2019-02-26",7.98,7.98,7.7,7.7,1600.0],["2019-02-27",7.84,7.84,7.7,7.7,2071.0],["2019-02-28",7.84,8.4,7.7,8.4,2371.0],["2019-03-01",8.68,8.778,7.84,8.68,3293.0],["2019-03-04",8.68,8.68,8.68,8.68,7.0],["2019-03-05",8.4,8.68,8.4,8.4,1479.0],["2019-03-06",8.4,8.806,8.4,8.75,1157.0],["2019-03-07",8.736,9.52,8.736,9.38,514.0],["2019-03-08",9.66,9.8,9.1,9.1,5807.0],["2019-03-11",9.1,9.1,9.1,9.1,521.0],["2019-03-12",9.086,9.086,9.086,9.086,14.0],["2019-03-13",9.8,9.8,9.52,9.52,2457.0],["2019-03-14",9.66,9.66,9.66,9.66,71.0],["2019-03-15",9.52,9.52,8.12,9.52,179.0],["2019-03-18",9.52,9.52,9.38,9.52,671.0],["2019-03-19",9.52,9.52,9.38,9.52,400.0],["2019-03-20",9.52,9.52,9.1,9.24,707.0],["2019-03-21",9.24,9.24,9.24,9.24,0.0],["2019-03-22",9.24,9.24,9.24,9.24,0.0],["2019-03-25",8.414,9.1,7.91,8.54,5407.0],["2019-03-26",8.54,10.36,8.54,10.08,4607.0],["2019-03-27",10.5,10.5,10.08,10.36,179.0],["2019-03-28",9.8,10.36,9.8,10.36,321.0],["2019-03-29",10.36,10.36,10.08,10.36,614.0],["2019-04-01",10.22,10.36,10.22,10.36,279.0],["2019-04-02",10.36,10.5,9.8,10.5,1029.0],["2019-04-03",10.5,10.5,10.5,10.5,6721.0],["2019-04-04",10.64,11.2,10.5,10.5,5850.0],["2019-04-05",10.64,11.2,10.5,10.5,2814.0],["2019-04-08",10.5,10.5,9.8,9.8,4243.0],["2019-04-09",9.87,10.36,9.1,9.1,2764.0],["2019-04-10",9.38,9.38,9.1,9.38,107.0],["2019-04-11",9.1,9.1,9.1,9.1,1300.0],["2019-04-12",9.1,10.08,9.1,10.08,11114.0],["2019-04-15",10.08,10.5,9.8,9.94,4929.0],["2019-04-16",9.394,10.99,9.394,9.8,2286.0],["2019-04-17",10.5,11.2,10.5,11.2,357.0],["2019-04-18",10.36,11.2,10.08,10.08,3729.0],["2019-04-22",9.66,10.08,9.38,10.08,2150.0],["2019-04-23",10.92,10.92,10.92,10.92,50.0],["2019-04-24",10.766,10.92,9.8,10.906,943.0],["2019-04-25",10.5,10.5,10.08,10.08,500.0],["2019-04-26",10.08,10.08,10.08,10.08,2800.0],["2019-04-29",9.8,10.5,9.8,10.36,2114.0],["2019-04-30",10.08,10.08,10.08,10.08,979.0],["2019-05-01",10.08,10.08,9.8,9.8,771.0],["2019-05-02",9.982,10.08,9.8,9.8,686.0],["2019-05-03",9.8,10.08,9.1,9.8,3757.0],["2019-05-06",10.5,10.64,9.52,9.52,879.0],["2019-05-07",10.024,10.08,9.52,9.52,386.0],["2019-05-08",9.52,9.8,9.52,9.8,2093.0],["2019-05-09",9.8,9.8,9.24,9.8,1179.0],["2019-05-10",9.576,9.8,9.52,9.8,400.0],["2019-05-13",9.94,9.94,8.4,9.52,1736.0],["2019-05-14",9.45,9.8,9.45,9.8,6207.0],["2019-05-15",10.15,10.5,8.68,10.08,7979.0],["2019-05-16",10.08,10.08,9.59,9.8,1371.0],["2019-05-17",10.36,10.36,9.1,9.52,1550.0],["2019-05-20",9.8,10.08,9.66,9.66,1136.0],["2019-05-21",9.94,10.108,9.38,10.08,1121.0],["2019-05-22",10.08,10.08,9.38,10.08,1943.0],["2019-05-23",10.08,10.08,9.38,10.08,3136.0],["2019-05-24",10.066,10.066,10.066,10.066,286.0],["2019-05-28",10.08,10.36,10.08,10.08,1757.0],["2019-05-29",10.36,10.36,10.276,10.36,357.0],["2019-05-30",10.36,10.36,10.08,10.08,1143.0],["2019-05-31",10.36,10.5,10.15,10.36,886.0],["2019-06-03",10.36,10.36,10.36,10.36,0.0],["2019-06-04",10.36,10.36,10.15,10.15,3543.0],["2019-06-05",10.36,10.36,10.08,10.22,571.0],["2019-06-06",10.5,10.5,9.94,10.36,2000.0],["2019-06-07",10.92,10.92,10.08,10.36,5107.0],["2019-06-10",10.92,12.46,10.78,10.78,6986.0],["2019-06-11",11.48,11.9,10.43,10.5,3486.0],["2019-06-12",10.57,11.2,10.36,11.2,336.0],["2019-06-13",11.62,11.62,10.78,11.2,393.0],["2019-06-14",11.2,12.6,10.99,11.9,4521.0],["2019-06-17",11.9,11.9,11.48,11.9,11579.0],["2019-06-18",11.9,11.9,11.83,11.9,1957.0],["2019-06-19",11.76,12.18,11.76,11.9,2414.0],["2019-06-20",11.9,11.9,10.5,11.13,3286.0],["2019-06-21",10.64,10.78,9.8,10.78,4600.0],["2019-06-24",10.78,11.2,9.52,10.92,1614.0],["2019-06-25",11.06,11.2,10.78,11.06,1471.0],["2019-06-26",10.64,11.2,9.66,11.2,2421.0],["2019-06-27",11.2,14.28,11.06,11.9,4843.0],["2019-06-28",11.9,11.9,10.15,10.15,5050.0],["2019-07-01",11.62,11.62,10.22,10.5,3100.0],["2019-07-02",10.5,10.5,10.5,10.5,421.0],["2019-07-03",10.5,10.5,10.5,10.5,71.0],["2019-07-05",10.5,10.5,10.22,10.22,371.0],["2019-07-08",10.5,10.5,9.52,9.8,3250.0],["2019-07-09",9.52,10.22,9.1,9.94,1029.0],["2019-07-10",9.38,10.22,9.24,9.8,6350.0],["2019-07-11",9.94,9.94,9.086,9.8,11364.0],["2019-07-12",9.8,9.8,9.59,9.8,264.0],["2019-07-15",9.086,9.8,9.086,9.8,1500.0],["2019-07-16",9.8,9.8,9.8,9.8,157.0],["2019-07-17",9.8,9.94,9.45,9.94,3914.0],["2019-07-18",9.436,10.36,9.436,10.22,557.0],["2019-07-19",10.22,10.22,10.22,10.22,0.0],["2019-07-22",9.59,10.22,9.59,9.8,1429.0],["2019-07-23",9.8,10.36,8.498,8.498,857.0],["2019-07-24",8.68,11.06,8.47,10.29,4636.0],["2019-07-25",9.1,10.5,8.75,9.1,7464.0],["2019-07-26",9.8,9.8,8.26,8.4,4143.0],["2019-07-29",8.12,9.52,8.12,8.96,4550.0],["2019-07-30",8.302,8.344,8.008,8.008,4721.0],["2019-07-31",7.98,8.68,7.98,8.19,8429.0],["2019-08-01",8.33,8.33,7.84,7.98,4257.0],["2019-08-02",7.882,8.26,7.42,7.56,8586.0],["2019-08-05",7.98,7.98,7.14,7.35,2271.0],["2019-08-06",7.98,7.98,6.93,7.028,6093.0],["2019-08-07",6.51,7.98,6.51,7.0,2100.0],["2019-08-08",6.58,7.7,6.58,7.0,4107.0],["2019-08-09",6.454,7.42,6.44,7.0,3393.0],["2019-08-12",6.44,7.7,5.88,7.7,9486.0],["2019-08-13",7.7,7.7,6.72,7.0,4186.0],["2019-08-14",6.93,8.4,6.58,8.26,11636.0],["2019-08-15",8.33,8.33,6.3,7.14,29300.0],["2019-08-16",7.0,7.77,5.6,7.77,18664.0],["2019-08-19",7.77,8.512,7.77,8.414,6764.0],["2019-08-20",8.54,8.89,7.7,8.4,34093.0],["2019-08-21",8.05,8.4,7.28,7.28,3543.0],["2019-08-22",7.28,7.84,7.0,7.336,11707.0],["2019-08-23",7.14,7.14,6.3,6.72,10464.0],["2019-08-26",6.72,6.72,5.88,6.72,9664.0],["2019-08-27",6.72,7.0,5.88,6.72,7264.0],["2019-08-28",6.692,7.14,6.146,6.146,6450.0],["2019-08-29",6.16,7.112,6.16,6.86,9307.0],["2019-08-30",6.86,6.86,6.86,6.86,393.0],["2019-09-03",6.16,6.72,6.006,6.72,4536.0],["2019-09-04",6.72,6.72,6.328,6.328,43.0],["2019-09-05",6.16,6.3,5.6,5.642,7664.0],["2019-09-06",6.3,6.58,5.53,5.6,6629.0],["2019-09-09",5.53,5.88,5.46,5.502,4421.0],["2019-09-10",5.6,6.02,4.48,4.48,5157.0],["2019-09-11",4.48,6.86,4.48,5.194,14007.0],["2019-09-12",5.754,5.754,5.194,5.194,8221.0],["2019-09-13",5.32,5.586,5.152,5.586,1607.0],["2019-09-16",5.586,5.586,4.97,5.586,12457.0],["2019-09-17",5.586,5.586,5.586,5.586,0.0],["2019-09-18",5.278,5.88,4.97,5.88,1764.0],["2019-09-19",5.88,6.44,5.6,6.3,1550.0],["2019-09-20",5.18,6.16,5.18,6.16,1129.0],["2019-09-23",6.16,6.3,5.6,6.3,393.0],["2019-09-24",6.3,6.86,6.23,6.86,1829.0],["2019-09-25",6.3,7.42,6.3,7.0,21486.0],["2019-09-26",7.0,7.7,6.72,7.42,30150.0],["2019-09-27",7.56,7.56,6.832,7.42,14071.0],["2019-09-30",7.14,7.14,6.86,6.86,2600.0],["2019-10-01",7.14,7.14,6.832,7.0,13721.0],["2019-10-02",7.0,7.0,7.0,7.0,357.0],["2019-10-03",7.0,7.14,6.72,7.14,3007.0],["2019-10-04",7.14,7.14,7.14,7.14,0.0],["2019-10-07",7.14,7.28,7.0,7.14,8043.0],["2019-10-08",7.0,9.226,6.902,7.07,23807.0],["2019-10-09",7.14,7.28,7.0,7.0,5214.0],["2019-10-10",7.0,7.42,6.86,7.35,18850.0],["2019-10-11",7.028,7.028,6.58,6.58,2343.0],["2019-10-14",7.0,7.14,7.0,7.14,1000.0],["2019-10-15",7.14,7.14,6.72,7.14,2014.0],["2019-10-16",6.86,6.86,6.51,6.51,4821.0],["2019-10-17",6.86,7.084,6.58,6.58,6007.0],["2019-10-18",6.44,6.65,6.44,6.58,9914.0],["2019-10-21",7.14,7.28,6.58,7.28,3743.0],["2019-10-22",7.28,7.28,6.58,6.58,4071.0],["2019-10-23",6.58,7.14,6.3,6.58,3764.0],["2019-10-24",7.0,7.0,7.0,7.0,71.0],["2019-10-25",6.3,7.0,6.3,7.0,579.0],["2019-10-28",7.0,7.0,7.0,7.0,86.0],["2019-10-29",7.0,7.0,6.16,6.16,743.0],["2019-10-30",6.02,7.0,5.992,7.0,1543.0],["2019-10-31",6.832,6.832,6.832,6.832,121.0],["2019-11-01",6.832,6.832,6.832,6.832,71.0],["2019-11-04",6.02,6.72,6.02,6.72,379.0],["2019-11-05",6.72,6.72,6.44,6.72,157.0],["2019-11-06",6.58,6.72,6.58,6.72,229.0],["2019-11-07",6.58,6.86,6.16,6.16,879.0],["2019-11-08",5.32,6.72,5.32,6.37,671.0],["2019-11-11",6.37,6.72,6.37,6.72,371.0],["2019-11-12",6.44,6.72,6.44,6.72,79.0],["2019-11-13",6.3,6.72,6.3,6.72,100.0],["2019-11-14",6.72,6.72,5.88,6.72,7929.0],["2019-11-15",6.72,6.72,6.58,6.72,221.0],["2019-11-18",6.72,6.72,6.72,6.72,143.0],["2019-11-19",6.58,6.86,6.58,6.86,907.0],["2019-11-20",6.79,6.79,6.3,6.58,1579.0],["2019-11-21",6.58,6.58,6.58,6.58,143.0],["2019-11-22",6.72,6.72,6.72,6.72,71.0],["2019-11-25",6.16,6.65,6.16,6.65,1029.0],["2019-11-26",6.65,6.65,6.65,6.65,57.0],["2019-11-27",6.65,6.65,6.65,6.65,71.0],["2019-11-29",6.65,6.65,6.65,6.65,71.0],["2019-12-02",6.58,6.846,6.58,6.72,4257.0],["2019-12-03",6.846,6.846,6.16,6.72,3429.0],["2019-12-04",6.846,6.846,6.02,6.51,4029.0],["2019-12-05",6.37,6.72,6.16,6.44,679.0],["2019-12-06",6.048,6.79,6.048,6.72,2507.0],["2019-12-09",6.72,6.72,6.37,6.72,250.0],["2019-12-10",6.37,6.552,6.37,6.552,329.0],["2019-12-11",6.552,6.552,6.552,6.552,0.0],["2019-12-12",6.09,7.0,5.6,6.86,5507.0],["2019-12-13",7.0,7.21,6.706,6.72,2193.0],["2019-12-16",6.776,7.0,6.776,6.86,1621.0],["2019-12-17",6.86,7.0,6.818,7.0,1357.0],["2019-12-18",7.0,7.0,6.86,6.86,271.0],["2019-12-19",6.86,6.86,6.02,6.65,671.0],["2019-12-20",6.65,6.86,6.3,6.86,1014.0],["2019-12-23",6.86,6.86,6.58,6.86,393.0],["2019-12-24",6.93,7.0,6.93,7.0,86.0],["2019-12-26",6.958,7.0,6.44,7.0,536.0],["2019-12-27",6.86,7.0,6.86,7.0,143.0],["2019-12-30",7.0,7.0,6.44,7.0,386.0],["2019-12-31",6.44,6.72,6.44,6.692,486.0],["2020-01-02",7.0,7.0,6.86,6.86,257.0],["2020-01-03",6.72,6.72,6.72,6.72,150.0],["2020-01-06",6.72,7.0,5.614,7.0,993.0],["2020-01-07",6.93,6.93,6.58,6.72,143.0],["2020-01-08",6.72,6.72,6.72,6.72,143.0],["2020-01-09",6.58,6.58,6.44,6.44,171.0],["2020-01-10",6.048,6.44,5.656,6.44,1414.0],["2020-01-13",6.272,6.986,6.272,6.986,4171.0],["2020-01-14",6.93,7.0,6.86,6.874,2957.0],["2020-01-15",6.93,6.93,6.86,6.86,193.0],["2020-01-16",6.86,6.93,6.846,6.86,929.0],["2020-01-17",6.9,7.0,6.6,6.6,2800.0],["2020-01-21",6.96,7.0,6.95,7.0,1300.0],["2020-01-22",7.0,7.0,7.0,7.0,500.0],["2020-01-23",6.94,7.0,6.56,7.0,1700.0],["2020-01-24",7.0,7.0,7.0,7.0,100.0],["2020-01-27",6.55,6.99,6.36,6.98,4100.0],["2020-01-28",7.0,7.0,6.75,6.8,1200.0],["2020-01-29",6.8,6.8,6.8,6.8,100.0],["2020-01-30",6.85,8.53,6.0,7.45,20500.0],["2020-01-31",7.3,7.34,7.3,7.3,1300.0],["2020-02-03",7.29,7.29,7.29,7.29,300.0],["2020-02-04",7.29,7.29,7.29,7.29,0.0],["2020-02-05",7.3,7.3,7.3,7.3,300.0],["2020-02-06",7.29,7.5,7.0,7.5,1100.0],["2020-02-07",7.5,7.5,7.5,7.5,0.0],["2020-02-10",7.5,7.5,7.5,7.5,200.0],["2020-02-11",7.0,7.0,7.0,7.0,200.0],["2020-02-12",7.05,7.15,7.0,7.0,2300.0],["2020-02-13",6.06,6.2,5.96,6.05,307400.0],["2020-02-14",6.05,6.1,5.97,5.99,33900.0],["2020-02-18",6.34,6.34,5.97,6.145,23400.0],["2020-02-19",6.25,6.25,6.03,6.05,6700.0],["2020-02-20",6.053,6.207,6.05,6.183,13900.0],["2020-02-21",6.27,6.338,6.042,6.09,23200.0],["2020-02-24",6.058,6.09,6.023,6.04,7100.0],["2020-02-25",6.079,6.241,5.96,5.96,22300.0],["2020-02-26",6.038,6.05,5.96,5.997,3700.0],["2020-02-27",5.971,5.971,5.8,5.92,12600.0],["2020-02-28",5.71,5.827,5.6,5.6,20700.0],["2020-03-02",5.868,6.0,5.68,5.7,4600.0],["2020-03-03",5.64,5.7,5.52,5.547,23400.0],["2020-03-04",5.82,5.895,5.794,5.794,1200.0],["2020-03-05",5.631,5.9,5.62,5.9,6300.0],["2020-03-06",5.9,5.9,5.4,5.69,10000.0],["2020-03-09",5.34,5.5,5.15,5.5,2700.0],["2020-03-10",5.402,5.9,5.04,5.8,8800.0],["2020-03-11",5.71,5.71,5.04,5.2,6900.0],["2020-03-12",4.9,5.99,4.01,4.01,4900.0],["2020-03-13",4.4,4.9,4.1,4.52,33800.0],["2020-03-16",3.26,4.81,3.26,3.8,19800.0],["2020-03-17",4.119,4.298,4.119,4.2,1700.0],["2020-03-18",3.95,4.5,3.67,4.22,4800.0],["2020-03-19",3.97,4.22,3.642,3.89,11000.0],["2020-03-20",3.9,4.72,3.9,4.72,1200.0],["2020-03-23",4.69,4.69,4.69,4.69,300.0],["2020-03-24",4.7,4.7,3.84,4.46,4100.0],["2020-03-25",4.105,4.34,4.105,4.28,7700.0],["2020-03-26",4.64,4.64,4.64,4.64,100.0],["2020-03-27",4.74,4.74,4.49,4.49,1000.0],["2020-03-30",4.74,4.75,4.3,4.5,1900.0],["2020-03-31",4.74,4.74,4.472,4.74,3100.0],["2020-04-01",4.705,4.705,4.6,4.695,6100.0],["2020-04-02",4.6,4.79,4.45,4.79,1100.0],["2020-04-03",4.84,4.84,4.598,4.6,12800.0],["2020-04-06",4.825,4.99,4.825,4.989,1300.0],["2020-04-07",5.0,5.165,4.728,4.982,5800.0],["2020-04-08",4.8,4.8,4.782,4.8,800.0],["2020-04-09",4.79,4.8,4.623,4.8,1500.0],["2020-04-13",5.0,5.0,4.222,4.289,21800.0],["2020-04-14",4.21,4.4,4.19,4.4,37000.0],["2020-04-15",4.4,4.4,4.0,4.4,15500.0],["2020-04-16",4.035,4.37,4.035,4.25,3800.0],["2020-04-17",4.16,5.0,4.16,4.4,5800.0],["2020-04-20",4.59,4.95,4.374,4.428,4400.0],["2020-04-21",4.39,4.5,4.25,4.271,6000.0],["2020-04-22",4.49,4.49,4.15,4.15,4700.0],["2020-04-23",4.3,4.75,4.11,4.577,12000.0],["2020-04-24",4.58,5.4,4.58,5.0,7500.0],["2020-04-27",5.32,5.5,5.131,5.45,21100.0],["2020-04-28",5.72,5.72,5.3,5.43,25500.0],["2020-04-29",5.65,5.65,5.36,5.37,3800.0],["2020-04-30",5.5,5.55,5.36,5.36,8200.0],["2020-05-01",5.38,5.501,5.35,5.5,34100.0],["2020-05-04",5.5,5.5,5.5,5.5,0.0],["2020-05-05",5.319,5.4,5.269,5.269,2800.0],["2020-05-06",5.27,5.27,4.878,4.878,4600.0],["2020-05-07",5.3,5.3,4.76,4.76,2500.0],["2020-05-08",5.3,5.3,5.233,5.233,700.0],["2020-05-11",5.19,5.19,5.115,5.115,2600.0],["2020-05-12",5.115,5.19,4.9,4.995,8600.0],["2020-05-13",5.16,5.23,5.0,5.0,18800.0],["2020-05-14",5.1,5.102,4.6,4.82,10200.0],["2020-05-15",4.39,4.8,4.25,4.45,24900.0],["2020-05-18",5.45,5.45,4.66,4.75,11000.0],["2020-05-19",4.65,4.85,4.37,4.37,14500.0],["2020-05-20",4.6,4.85,4.37,4.37,8700.0],["2020-05-21",4.61,4.84,4.5,4.5,3100.0],["2020-05-22",4.676,4.692,4.442,4.442,5500.0],["2020-05-26",4.75,4.75,4.57,4.6,4600.0],["2020-05-27",4.55,4.761,4.55,4.62,3900.0],["2020-05-28",4.685,4.735,4.571,4.576,4000.0],["2020-05-29",4.566,4.566,4.566,4.566,500.0],["2020-06-01",4.493,4.7,4.467,4.7,900.0],["2020-06-02",4.74,4.98,4.6,4.98,2700.0],["2020-06-03",4.77,5.34,4.58,4.89,50800.0],["2020-06-04",5.21,5.5,4.76,4.902,39600.0],["2020-06-05",5.15,5.24,5.02,5.237,6100.0],["2020-06-08",5.42,5.42,5.02,5.38,21900.0],["2020-06-09",5.35,5.38,5.187,5.36,17900.0],["2020-06-10",5.36,5.36,5.0,5.05,7700.0],["2020-06-11",5.17,6.4,4.41,4.805,30300.0],["2020-06-12",5.12,5.63,4.94,4.94,6700.0],["2020-06-15",5.61,5.61,4.66,5.39,6800.0],["2020-06-16",5.1,5.4,4.865,4.96,12000.0],["2020-06-17",5.31,5.316,4.91,4.91,9100.0],["2020-06-18",4.97,5.87,4.97,5.55,29800.0],["2020-06-19",5.88,5.93,4.74,4.74,39800.0],["2020-06-22",5.482,5.482,5.07,5.07,4300.0],["2020-06-23",5.32,5.32,4.86,4.86,8000.0],["2020-06-24",5.08,5.3,4.86,4.99,10300.0],["2020-06-25",4.86,5.0,4.86,4.97,7300.0],["2020-06-26",5.07,5.13,4.9,5.0,3300.0],["2020-06-29",4.87,4.91,4.75,4.75,2400.0],["2020-06-30",5.04,5.04,4.42,4.6,14800.0],["2020-07-01",4.6,4.92,4.6,4.92,2400.0],["2020-07-02",4.9,4.9,4.62,4.725,1600.0],["2020-07-06",4.92,4.92,4.57,4.733,3800.0],["2020-07-07",4.66,4.683,4.58,4.603,2900.0],["2020-07-08",4.831,4.831,4.745,4.754,2100.0],["2020-07-09",4.69,4.69,4.69,4.69,600.0],["2020-07-10",4.736,4.736,4.616,4.616,1000.0],["2020-07-13",4.76,4.9,4.6,4.61,6800.0],["2020-07-14",4.75,4.87,4.56,4.56,4100.0],["2020-07-15",4.89,4.89,4.56,4.66,4000.0],["2020-07-16",4.6,4.662,4.5,4.5,2300.0],["2020-07-17",4.41,4.53,4.352,4.46,4200.0],["2020-07-20",4.46,4.55,4.441,4.48,3200.0],["2020-07-21",4.55,4.834,4.55,4.75,6200.0],["2020-07-22",4.9,4.9,4.767,4.88,3100.0],["2020-07-23",4.8,5.05,4.8,4.91,12000.0],["2020-07-24",4.82,5.1,4.58,5.1,10000.0],["2020-07-27",5.1,5.12,5.0,5.0,3000.0],["2020-07-28",5.12,5.12,4.98,4.98,1400.0],["2020-07-29",4.82,5.12,4.775,5.09,1900.0],["2020-07-30",5.15,5.15,4.95,4.95,1400.0],["2020-07-31",5.0,5.0,4.65,4.77,5000.0],["2020-08-03",4.67,5.246,4.67,5.246,1500.0],["2020-08-04",5.13,5.13,4.867,4.867,6100.0],["2020-08-05",5.17,5.17,4.61,5.01,8200.0],["2020-08-06",4.974,4.974,4.88,4.94,500.0],["2020-08-07",4.99,4.99,4.781,4.9,2900.0],["2020-08-10",5.0,5.06,4.78,5.06,4500.0],["2020-08-11",4.925,4.925,4.46,4.5,22300.0],["2020-08-12",4.3,4.5,4.14,4.23,48600.0],["2020-08-13",4.305,4.305,4.091,4.091,34400.0],["2020-08-14",4.35,4.35,3.86,4.15,26900.0],["2020-08-17",4.27,4.3,4.18,4.3,9100.0],["2020-08-18",4.306,4.35,4.22,4.22,4000.0],["2020-08-19",4.299,4.299,4.11,4.29,1900.0],["2020-08-20",4.18,4.22,4.15,4.15,2400.0],["2020-08-21",4.147,4.2,4.1,4.18,5400.0],["2020-08-24",4.205,4.22,4.05,4.05,3400.0],["2020-08-25",4.05,4.3,4.05,4.205,5800.0],["2020-08-26",4.14,4.39,4.08,4.1,73100.0],["2020-08-27",4.28,4.28,4.05,4.16,8000.0],["2020-08-28",4.15,4.285,4.15,4.2,13600.0],["2020-08-31",4.2,4.2,4.0,4.18,18700.0],["2020-09-01",4.17,4.32,4.05,4.27,15900.0],["2020-09-02",4.01,4.29,4.01,4.12,2800.0],["2020-09-03",4.05,4.095,3.85,3.99,14800.0],["2020-09-04",4.05,4.05,3.82,3.93,12800.0],["2020-09-08",3.919,4.24,3.83,4.16,10800.0],["2020-09-09",4.02,4.022,3.89,3.98,10000.0],["2020-09-10",4.07,4.07,3.79,3.981,8600.0],["2020-09-11",4.004,4.004,3.82,3.87,3400.0],["2020-09-14",3.924,4.24,3.85,4.24,5200.0],["2020-09-15",4.22,4.32,3.9,3.96,28100.0],["2020-09-16",3.89,4.15,3.89,3.93,6300.0],["2020-09-17",3.86,4.05,3.62,3.75,30100.0],["2020-09-18",3.75,3.997,3.75,3.8,6100.0],["2020-09-21",3.7,3.967,3.7,3.75,4900.0],["2020-09-22",3.79,3.79,3.76,3.76,1900.0],["2020-09-23",3.75,3.885,3.72,3.75,7300.0],["2020-09-24",3.75,3.769,3.65,3.65,7100.0],["2020-09-25",3.78,3.825,3.78,3.825,1300.0],["2020-09-28",3.795,3.795,3.65,3.66,4600.0],["2020-09-29",3.6,3.84,3.6,3.84,800.0],["2020-09-30",3.83,3.83,3.73,3.803,1700.0],["2020-10-01",3.75,3.75,3.68,3.75,2900.0],["2020-10-02",3.61,3.82,3.45,3.82,32600.0],["2020-10-05",3.734,3.82,3.61,3.61,3600.0],["2020-10-06",3.665,4.04,3.665,3.86,17100.0],["2020-10-07",4.14,4.47,4.075,4.36,46500.0],["2020-10-08",4.52,4.75,3.94,4.23,14600.0],["2020-10-09",4.205,4.23,4.12,4.18,1300.0],["2020-10-12",4.25,4.455,4.0,4.0,21500.0],["2020-10-13",4.033,4.065,4.0,4.0,7400.0],["2020-10-14",4.0,4.2,4.0,4.0,5200.0],["2020-10-15",4.09,4.09,3.773,3.78,32200.0],["2020-10-16",4.0,4.337,3.86,4.144,34500.0],["2020-10-19",4.19,4.212,3.8,3.95,12000.0],["2020-10-20",4.01,4.035,3.86,4.02,3500.0],["2020-10-21",3.95,4.258,3.66,3.74,530100.0],["2020-10-22",3.64,3.71,3.55,3.65,101400.0],["2020-10-23",3.64,3.75,3.52,3.6,43200.0],["2020-10-26",3.59,3.74,3.4,3.58,30300.0],["2020-10-27",3.53,3.53,3.35,3.4,18000.0],["2020-10-28",3.4,3.459,3.3,3.35,7800.0],["2020-10-29",3.35,3.43,3.35,3.4,3700.0],["2020-10-30",3.385,3.49,3.3,3.463,5400.0],["2020-11-02",3.385,3.604,3.385,3.4,14200.0],["2020-11-03",3.64,3.65,3.47,3.55,6800.0],["2020-11-04",3.584,3.66,3.57,3.62,2100.0],["2020-11-05",3.71,3.725,3.594,3.69,4900.0],["2020-11-06",3.4,3.6,3.4,3.56,9100.0],["2020-11-09",3.56,3.86,3.529,3.86,34500.0],["2020-11-10",3.98,3.98,3.86,3.9,8500.0],["2020-11-11",3.92,4.25,3.92,4.1,14500.0],["2020-11-12",4.194,4.35,4.03,4.12,13500.0],["2020-11-13",3.65,4.0,3.65,3.95,27700.0],["2020-11-16",4.09,4.09,3.92,3.96,11000.0],["2020-11-17",4.0,4.01,3.9,4.0,45400.0],["2020-11-18",4.05,4.342,4.05,4.235,21700.0],["2020-11-19",4.34,4.405,4.24,4.39,25700.0],["2020-11-20",4.36,4.4,4.18,4.345,12600.0],["2020-11-23",4.36,4.82,4.36,4.72,83500.0],["2020-11-24",4.776,4.776,4.44,4.452,27900.0],["2020-11-25",4.43,4.75,4.43,4.72,16100.0],["2020-11-27",4.707,4.877,4.65,4.79,8400.0],["2020-11-30",4.72,4.9,4.48,4.49,14600.0],["2020-12-01",4.49,4.88,4.48,4.485,13900.0],["2020-12-02",4.61,4.61,4.57,4.6,3100.0],["2020-12-03",4.6,4.61,4.35,4.35,18000.0],["2020-12-04",4.415,4.466,4.384,4.442,4100.0],["2020-12-07",4.45,4.486,4.4,4.425,5600.0],["2020-12-08",4.41,4.41,4.345,4.345,12700.0],["2020-12-09",4.305,4.33,4.25,4.265,3800.0],["2020-12-10",4.235,4.34,4.235,4.33,2700.0],["2020-12-11",4.307,4.37,4.2,4.25,18700.0],["2020-12-14",4.296,4.296,4.25,4.255,6300.0],["2020-12-15",4.22,4.371,4.15,4.19,10900.0],["2020-12-16",4.231,4.32,4.231,4.29,5700.0],["2020-12-17",4.34,4.45,4.34,4.45,22400.0],["2020-12-18",4.5,4.52,4.464,4.48,15100.0],["2020-12-21",4.56,4.56,4.29,4.37,15800.0],["2020-12-22",4.39,4.6,4.34,4.6,17900.0],["2020-12-23",4.6,4.6,4.41,4.56,21200.0],["2020-12-24",4.51,4.51,4.4,4.42,5800.0],["2020-12-28",4.5,4.5,4.31,4.32,8500.0],["2020-12-29",4.4,4.469,4.25,4.25,9800.0],["2020-12-30",4.6,4.6,4.12,4.23,48100.0],["2020-12-31",4.528,4.55,4.19,4.24,21900.0],["2021-01-04",4.28,4.36,4.1,4.17,7500.0],["2021-01-05",4.146,4.29,4.05,4.29,4900.0],["2021-01-06",4.18,5.28,4.18,5.28,169800.0],["2021-01-07",4.74,4.813,4.3,4.37,84400.0],["2021-01-08",4.51,4.77,4.41,4.77,28600.0],["2021-01-11",4.89,4.89,4.51,4.56,20200.0],["2021-01-12",4.59,4.99,4.59,4.85,16300.0],["2021-01-13",4.84,4.84,4.72,4.75,9500.0],["2021-01-14",4.79,5.58,4.752,5.35,78400.0],["2021-01-15",5.35,6.16,5.03,5.655,78600.0],["2021-01-19",5.95,5.98,5.49,5.59,33100.0],["2021-01-20",5.64,5.798,5.53,5.53,37600.0],["2021-01-21",5.69,5.69,5.1,5.2,32500.0],["2021-01-22",5.3,5.414,5.17,5.29,34000.0],["2021-01-25",5.29,5.3,5.17,5.21,23700.0],["2021-01-26",5.2,5.29,5.1,5.229,46300.0],["2021-01-27",5.2,5.2,4.95,4.97,92500.0],["2021-01-28",4.91,5.1,4.8,4.92,77400.0],["2021-01-29",4.94,5.04,4.87,4.9,16100.0],["2021-02-01",4.83,5.0,4.75,4.84,17300.0],["2021-02-02",4.89,5.36,4.89,5.09,41500.0],["2021-02-03",5.0,5.1,4.9,4.96,40200.0],["2021-02-04",4.99,5.162,4.9,4.95,35300.0],["2021-02-05",5.0,5.47,4.951,5.24,179700.0],["2021-02-08",5.51,5.732,5.51,5.56,42100.0],["2021-02-09",5.71,5.71,5.24,5.24,40600.0],["2021-02-10",5.51,5.86,5.413,5.55,35300.0],["2021-02-11",5.65,6.9,5.27,6.2,150800.0],["2021-02-12",6.26,7.05,6.21,6.7,172500.0],["2021-02-16",6.95,6.95,6.2,6.68,77500.0],["2021-02-17",6.72,6.87,6.455,6.84,52800.0],["2021-02-18",6.84,7.85,6.84,7.17,98200.0],["2021-02-19",7.04,7.85,7.04,7.28,82100.0],["2021-02-22",7.23,7.3,6.64,7.07,38200.0],["2021-02-23",6.82,6.82,5.77,6.18,38500.0],["2021-02-24",6.06,6.27,5.975,6.12,13300.0],["2021-02-25",5.98,6.27,5.77,5.8,38400.0],["2021-02-26",5.9,6.18,5.71,6.03,23200.0],["2021-03-01",6.14,6.4,6.12,6.31,38400.0],["2021-03-02",6.31,7.47,6.2,6.85,59000.0],["2021-03-03",6.89,6.9,6.41,6.49,29000.0],["2021-03-04",6.522,6.522,6.2,6.23,19100.0],["2021-03-05",6.23,6.37,6.0,6.36,24300.0],["2021-03-08",6.41,6.41,6.1,6.175,27500.0],["2021-03-09",6.18,6.83,6.18,6.55,15100.0],["2021-03-10",6.84,7.45,6.622,6.96,61100.0],["2021-03-11",7.24,7.4,7.0,7.21,48900.0],["2021-03-12",7.27,7.27,6.627,6.87,22100.0],["2021-03-15",6.87,8.0,6.87,7.42,49700.0],["2021-03-16",7.55,7.56,7.38,7.43,11300.0],["2021-03-17",7.42,7.56,7.0,7.5,40700.0],["2021-03-18",7.42,7.53,6.89,7.16,51900.0],["2021-03-19",7.11,8.07,7.11,8.07,82500.0],["2021-03-22",8.5,8.5,7.87,7.95,36000.0],["2021-03-23",8.0,8.108,7.64,8.02,47600.0],["2021-03-24",8.0,10.39,8.0,9.48,153800.0],["2021-03-25",9.44,9.62,8.5,8.63,49000.0],["2021-03-26",8.95,11.0,8.751,10.45,137800.0],["2021-03-29",11.53,13.3,9.48,9.53,191400.0],["2021-03-30",9.71,10.31,9.03,9.34,39100.0],["2021-03-31",9.4,10.99,9.311,10.92,58600.0],["2021-04-01",11.0,11.93,10.11,10.7,77500.0],["2021-04-05",10.57,10.987,10.0,10.8,19200.0],["2021-04-06",10.87,11.39,10.814,11.32,33500.0],["2021-04-07",11.36,11.36,10.51,10.95,22100.0],["2021-04-08",11.09,11.5,10.74,11.28,20900.0],["2021-04-09",11.22,11.45,10.8,11.11,12300.0],["2021-04-12",11.03,11.03,10.65,10.65,28600.0],["2021-04-13",10.72,10.97,9.9,10.28,19500.0],["2021-04-14",10.25,10.66,9.48,9.521,24400.0],["2021-04-15",9.47,9.62,8.55,9.0,38600.0],["2021-04-16",9.0,9.116,8.22,8.22,42700.0],["2021-04-19",8.15,8.606,7.95,8.03,21900.0],["2021-04-20",7.99,8.24,7.97,8.155,22300.0],["2021-04-21",8.25,8.55,7.97,8.55,14700.0],["2021-04-22",8.627,9.32,8.61,9.07,13900.0],["2021-04-23",9.15,10.25,9.15,10.25,23700.0],["2021-04-26",10.25,10.34,9.45,9.75,12800.0],["2021-04-27",9.54,9.69,9.393,9.48,4800.0],["2021-04-28",9.47,9.985,9.44,9.45,9200.0],["2021-04-29",9.64,9.79,9.45,9.75,15000.0],["2021-04-30",9.75,9.75,8.71,9.0,16100.0],["2021-05-03",9.2,9.605,8.75,9.06,12200.0],["2021-05-04",9.06,9.15,8.75,8.998,9200.0],["2021-05-05",9.385,9.385,9.0,9.01,7100.0],["2021-05-06",8.99,10.19,8.99,9.942,48100.0],["2021-05-07",9.96,10.451,9.96,10.13,9500.0],["2021-05-10",9.995,10.1,9.354,9.45,16800.0],["2021-05-11",9.25,9.32,8.61,9.2,15300.0],["2021-05-12",8.97,9.27,8.78,8.78,15300.0],["2021-05-13",8.74,9.44,8.74,8.91,4700.0],["2021-05-14",9.13,10.06,8.8,9.75,30100.0],["2021-05-17",9.44,9.94,8.964,9.02,10600.0],["2021-05-18",9.201,10.1,9.079,9.079,6400.0],["2021-05-19",9.09,9.956,9.04,9.3,10200.0],["2021-05-20",9.09,9.99,9.09,9.3,10100.0],["2021-05-21",9.24,9.309,9.24,9.309,1200.0],["2021-05-24",9.52,9.99,9.511,9.52,3800.0],["2021-05-25",9.72,10.5,9.35,9.87,30300.0],["2021-05-26",9.91,10.0,8.55,8.68,48700.0],["2021-05-27",8.94,9.95,8.75,9.88,42900.0],["2021-05-28",9.88,9.94,9.5,9.75,25900.0],["2021-06-01",9.73,10.0,9.57,9.75,22700.0],["2021-06-02",9.77,10.0,9.57,9.805,12500.0],["2021-06-03",9.81,10.4,9.72,10.0,9100.0],["2021-06-04",9.83,9.909,9.69,9.838,6100.0],["2021-06-07",9.87,9.987,9.81,9.81,6600.0],["2021-06-08",9.73,9.85,9.62,9.72,11300.0],["2021-06-09",9.6,9.715,9.34,9.59,4200.0],["2021-06-10",9.72,9.844,9.313,9.763,15700.0],["2021-06-11",9.805,10.3,9.767,9.975,19900.0],["2021-06-14",10.14,11.0,10.055,10.61,59300.0],["2021-06-15",10.82,10.932,10.34,10.7,23500.0],["2021-06-16",10.95,11.0,10.03,10.33,23800.0],["2021-06-17",10.11,10.45,9.7,10.37,29000.0],["2021-06-18",10.268,10.95,10.226,10.9,23500.0],["2021-06-21",10.89,10.89,10.49,10.515,18400.0],["2021-06-22",10.205,10.37,9.7,10.06,18800.0],["2021-06-23",10.05,10.05,9.916,9.93,3100.0],["2021-06-24",9.93,11.0,9.92,10.83,85600.0],["2021-06-25",10.8,11.0,10.647,10.8,25200.0],["2021-06-28",10.52,10.99,9.92,10.57,6800.0],["2021-06-29",10.44,10.49,10.31,10.32,8400.0],["2021-06-30",10.31,10.31,10.24,10.26,7000.0],["2021-07-01",10.14,10.35,10.14,10.26,17600.0],["2021-07-02",10.28,10.32,9.72,10.307,21500.0],["2021-07-06",10.29,10.783,9.74,10.34,50500.0],["2021-07-07",10.3,10.4,10.06,10.2,7200.0],["2021-07-08",10.245,10.44,9.856,10.06,15200.0],["2021-07-09",10.06,10.06,9.72,9.85,16200.0],["2021-07-12",9.92,9.968,9.43,9.63,15000.0],["2021-07-13",9.35,9.73,9.08,9.27,11400.0],["2021-07-14",9.14,9.14,8.0,8.02,35800.0],["2021-07-15",8.25,8.91,8.01,8.1,25500.0],["2021-07-16",8.11,8.19,7.75,7.75,8100.0],["2021-07-19",7.96,8.0,7.14,7.71,24100.0],["2021-07-20",7.9,8.39,7.81,8.17,10700.0],["2021-07-21",8.1,8.77,8.04,8.41,38000.0],["2021-07-22",8.41,8.83,8.41,8.722,800.0],["2021-07-23",8.37,8.931,7.95,8.232,7500.0],["2021-07-26",7.994,8.05,7.9,7.99,3800.0],["2021-07-27",8.75,8.85,8.289,8.289,2200.0],["2021-07-28",8.0,8.409,8.0,8.15,8400.0],["2021-07-29",8.0,8.05,7.96,7.99,7200.0],["2021-07-30",7.965,7.965,7.9,7.9,600.0],["2021-08-02",8.05,8.05,7.5,7.59,3000.0],["2021-08-03",7.823,8.008,7.505,7.608,3000.0],["2021-08-04",7.57,7.62,7.5,7.62,1200.0],["2021-08-05",7.52,7.585,7.26,7.345,4700.0],["2021-08-06",7.549,7.549,7.35,7.36,8500.0],["2021-08-09",7.4,7.66,7.3,7.54,6100.0],["2021-08-10",7.484,7.77,7.38,7.77,2400.0],["2021-08-11",7.731,7.769,7.458,7.458,1800.0],["2021-08-12",7.53,8.55,7.35,8.51,9600.0],["2021-08-13",7.7,7.7,5.13,6.08,191000.0],["2021-08-16",6.172,6.47,5.85,5.9,39000.0],["2021-08-17",5.8,5.873,5.423,5.58,28800.0],["2021-08-18",5.46,5.64,5.29,5.296,17700.0],["2021-08-19",5.47,5.47,5.22,5.22,8900.0],["2021-08-20",5.11,5.275,5.11,5.27,11400.0],["2021-08-23",5.405,5.41,5.281,5.32,7000.0],["2021-08-24",5.35,5.883,5.26,5.818,8500.0],["2021-08-25",5.82,6.49,5.81,6.31,13600.0],["2021-08-26",6.35,6.385,6.18,6.18,5200.0],["2021-08-27",6.34,6.75,6.34,6.62,22500.0],["2021-08-30",6.77,6.77,6.15,6.54,18000.0],["2021-08-31",6.61,6.71,6.31,6.31,14400.0],["2021-09-01",6.34,6.49,6.34,6.384,11200.0],["2021-09-02",6.19,6.37,5.85,5.85,26300.0],["2021-09-03",5.97,6.689,5.908,6.68,26800.0],["2021-09-07",6.9,6.93,6.41,6.61,8200.0],["2021-09-08",6.67,6.75,6.5,6.73,13900.0],["2021-09-09",6.43,6.713,6.419,6.6,4000.0],["2021-09-10",6.493,6.65,6.4,6.65,3200.0],["2021-09-13",6.5,6.59,6.39,6.5,2600.0],["2021-09-14",6.06,6.61,6.0,6.5,8800.0],["2021-09-15",6.43,6.43,6.16,6.16,4800.0],["2021-09-16",6.122,6.282,6.0,6.01,2700.0],["2021-09-17",6.27,6.289,6.1,6.1,11400.0],["2021-09-20",5.95,6.085,5.95,6.055,7500.0],["2021-09-21",6.15,6.164,5.922,6.13,2500.0],["2021-09-22",6.219,6.37,6.164,6.31,3100.0],["2021-09-23",6.16,6.34,6.04,6.34,2300.0],["2021-09-24",6.34,6.34,6.272,6.272,900.0],["2021-09-27",6.25,6.265,6.25,6.265,1300.0],["2021-09-28",6.25,6.25,6.2,6.2,5100.0],["2021-09-29",6.16,6.254,6.15,6.15,1200.0],["2021-09-30",6.17,6.37,6.17,6.19,900.0],["2021-10-01",6.27,6.27,6.21,6.22,1000.0],["2021-10-04",6.26,6.26,6.2,6.24,1500.0],["2021-10-05",6.23,6.233,6.23,6.231,900.0],["2021-10-06",6.2,6.28,6.185,6.185,1000.0],["2021-10-07",6.036,6.22,6.019,6.08,2600.0],["2021-10-08",6.0,6.09,6.0,6.0,8500.0],["2021-10-11",5.94,6.16,5.86,5.86,3600.0],["2021-10-12",5.98,6.026,5.85,6.026,3900.0],["2021-10-13",5.96,6.09,5.95,6.09,4200.0],["2021-10-14",6.08,6.2,6.08,6.2,6600.0],["2021-10-15",5.961,6.04,5.961,6.04,700.0],["2021-10-18",6.06,6.1,5.86,5.86,10800.0],["2021-10-19",5.86,6.01,5.858,6.01,4300.0],["2021-10-20",5.863,6.01,5.863,6.0,3200.0],["2021-10-21",5.96,5.96,5.96,5.96,600.0],["2021-10-22",6.05,6.492,6.05,6.31,57700.0],["2021-10-25",6.17,6.32,6.05,6.14,10100.0],["2021-10-26",6.08,6.102,5.91,5.91,7600.0],["2021-10-27",5.91,6.19,5.9,6.035,7900.0],["2021-10-28",6.08,6.08,5.55,5.65,27000.0],["2021-10-29",5.83,5.83,5.19,5.35,15900.0],["2021-11-01",5.2,5.417,5.2,5.355,3400.0],["2021-11-02",5.4,5.491,5.3,5.38,10000.0],["2021-11-03",5.53,5.811,5.415,5.42,9900.0],["2021-11-04",5.36,5.36,5.205,5.215,5800.0],["2021-11-05",5.19,5.19,5.1,5.1,5900.0],["2021-11-08",5.12,6.25,5.12,6.17,62900.0],["2021-11-09",6.5,7.29,6.35,6.41,70300.0],["2021-11-10",6.32,6.59,6.32,6.59,8700.0],["2021-11-11",6.22,6.535,6.19,6.399,26000.0],["2021-11-12",6.28,6.577,6.11,6.5,23200.0],["2021-11-15",6.51,6.9,6.19,6.875,39200.0],["2021-11-16",6.61,7.02,6.2,7.02,19200.0],["2021-11-17",7.28,7.28,6.728,6.965,8300.0],["2021-11-18",6.97,6.97,6.328,6.392,7800.0],["2021-11-19",5.81,6.165,5.77,6.01,4600.0],["2021-11-22",6.27,6.415,5.63,5.705,18000.0],["2021-11-23",5.53,5.72,5.13,5.19,11100.0],["2021-11-24",5.15,5.43,5.15,5.26,4700.0],["2021-11-26",5.32,5.45,5.1,5.21,7000.0],["2021-11-29",5.27,5.27,5.068,5.068,6600.0],["2021-11-30",5.08,5.08,4.2,4.68,22300.0],["2021-12-01",4.77,4.91,4.72,4.72,14600.0],["2021-12-02",4.54,4.54,4.3,4.35,21400.0],["2021-12-03",4.3,4.3,4.195,4.24,6700.0],["2021-12-06",4.27,4.35,4.17,4.35,13000.0],["2021-12-07",4.35,4.435,4.25,4.35,13700.0],["2021-12-08",4.26,4.353,4.25,4.33,20200.0],["2021-12-09",4.27,5.25,4.26,4.99,21200.0],["2021-12-10",5.5,5.5,4.875,4.9,8800.0],["2021-12-13",4.9,5.475,4.9,5.3,8900.0],["2021-12-14",5.38,5.82,5.25,5.81,13200.0],["2021-12-15",5.81,6.33,5.71,6.32,25200.0],["2021-12-16",6.3,6.4,5.884,5.964,11200.0],["2021-12-17",5.745,5.9,5.745,5.88,3000.0],["2021-12-20",5.91,6.235,5.5,5.5,7400.0],["2021-12-21",6.276,6.297,5.69,5.87,3300.0],["2021-12-22",5.79,5.85,5.75,5.85,2800.0],["2021-12-23",6.19,6.5,5.845,6.39,19800.0],["2021-12-27",6.09,6.19,6.027,6.19,3200.0],["2021-12-28",6.1,6.4,6.04,6.16,10200.0],["2021-12-29",6.095,6.095,6.095,6.095,400.0],["2021-12-30",5.94,6.09,5.42,5.42,16000.0],["2021-12-31",5.385,5.6,5.01,5.13,17400.0],["2022-01-03",5.12,5.12,5.0,5.1,3700.0],["2022-01-04",5.138,5.45,5.138,5.2,2700.0],["2022-01-05",5.01,5.185,5.01,5.12,3500.0],["2022-01-06",5.265,5.597,5.0,5.38,6500.0],["2022-01-07",5.05,5.538,5.02,5.02,1100.0],["2022-01-10",5.25,5.355,5.25,5.35,3800.0],["2022-01-11",5.45,5.46,5.16,5.38,4500.0],["2022-01-12",5.47,5.47,5.47,5.47,200.0],["2022-01-13",5.46,5.6,5.46,5.6,2700.0],["2022-01-14",5.59,6.094,5.59,6.094,800.0],["2022-01-18",5.835,5.886,5.6,5.6,2100.0],["2022-01-19",5.77,5.77,5.3,5.39,4700.0],["2022-01-20",5.648,5.648,5.6,5.6,500.0],["2022-01-21",5.29,5.425,5.0,5.15,28600.0],["2022-01-24",5.0,5.13,4.65,5.13,12900.0],["2022-01-25",5.14,5.476,4.95,5.127,4400.0],["2022-01-26",5.65,5.65,5.58,5.58,800.0],["2022-01-27",5.5,5.9,5.3,5.74,45100.0],["2022-01-28",5.74,5.74,5.259,5.44,6000.0],["2022-01-31",5.79,5.79,5.26,5.26,2600.0],["2022-02-01",5.35,5.37,5.25,5.37,1400.0],["2022-02-02",5.25,5.534,5.07,5.07,20100.0],["2022-02-03",5.05,5.62,5.05,5.62,11800.0],["2022-02-04",5.0,5.0,4.5,4.62,63400.0],["2022-02-07",4.87,4.9,4.615,4.64,14000.0],["2022-02-08",4.8,5.095,4.65,4.94,65800.0],["2022-02-09",5.21,5.21,4.97,5.07,21200.0],["2022-02-10",5.1,5.2,4.99,5.2,26000.0],["2022-02-11",5.2,5.425,5.2,5.21,13600.0],["2022-02-14",5.53,5.53,4.65,4.75,21600.0],["2022-02-15",5.02,5.02,4.59,4.59,16200.0],["2022-02-16",4.81,4.81,4.665,4.68,1500.0],["2022-02-17",4.71,4.71,4.7,4.7,2800.0],["2022-02-18",4.8,4.99,4.713,4.99,9400.0],["2022-02-22",4.99,4.99,4.99,4.99,300.0],["2022-02-23",4.732,4.9,4.732,4.85,6700.0],["2022-02-24",4.78,6.24,4.725,6.1,75100.0],["2022-02-25",5.7,5.941,5.5,5.7,27700.0],["2022-02-28",5.95,5.97,5.56,5.84,11000.0],["2022-03-01",5.7,5.825,5.547,5.65,20600.0],["2022-03-02",5.41,5.62,5.41,5.62,6000.0],["2022-03-03",5.79,5.79,5.53,5.53,8500.0],["2022-03-04",5.527,5.54,5.397,5.54,4400.0],["2022-03-07",6.0,6.04,5.58,5.925,9500.0],["2022-03-08",5.446,6.09,5.3,6.09,19100.0],["2022-03-09",5.63,6.08,5.532,6.03,18600.0],["2022-03-10",6.003,6.003,5.56,5.96,4600.0],["2022-03-11",6.1,6.1,5.82,6.0,2900.0],["2022-03-14",6.1,6.1,5.892,5.91,19300.0],["2022-03-15",6.0,6.1,5.85,5.86,16000.0],["2022-03-16",6.04,6.04,5.84,5.84,5700.0],["2022-03-17",6.0,6.2,5.75,5.76,69400.0],["2022-03-18",5.89,6.1,5.65,5.7,44900.0],["2022-03-21",5.771,6.0,5.771,5.92,4400.0],["2022-03-22",6.04,6.05,5.975,6.04,11100.0],["2022-03-23",6.09,6.09,5.86,5.86,8600.0],["2022-03-24",6.069,6.069,5.93,5.96,9700.0],["2022-03-25",5.96,5.97,5.85,5.85,5600.0],["2022-03-28",6.0,6.0,5.8,5.85,6200.0],["2022-03-29",5.9,5.957,5.81,5.81,37400.0],["2022-03-30",5.8,5.932,5.752,5.857,2200.0],["2022-03-31",6.03,6.03,5.0,5.5,10700.0],["2022-04-01",5.31,5.61,5.281,5.36,23100.0],["2022-04-04",5.23,5.4,5.23,5.27,20900.0],["2022-04-05",5.46,5.46,5.35,5.35,2500.0],["2022-04-06",5.22,5.27,5.13,5.17,3300.0],["2022-04-07",5.03,5.095,4.7,4.7,5400.0],["2022-04-08",4.7,4.765,4.55,4.765,2600.0],["2022-04-11",4.857,4.95,4.8,4.8,4500.0],["2022-04-12",4.675,4.675,4.54,4.55,7500.0],["2022-04-13",4.55,4.66,4.55,4.57,3700.0],["2022-04-14",4.64,4.7,4.55,4.55,6100.0],["2022-04-18",4.55,4.785,4.55,4.697,12600.0],["2022-04-19",4.682,4.682,4.35,4.52,5900.0],["2022-04-20",4.315,4.315,4.25,4.25,1400.0],["2022-04-21",4.275,4.37,4.26,4.37,1800.0],["2022-04-22",4.15,4.15,4.14,4.14,900.0],["2022-04-25",4.14,4.26,4.14,4.26,4500.0],["2022-04-26",4.14,4.254,4.14,4.21,1000.0],["2022-04-27",4.14,4.14,3.95,4.0,5800.0],["2022-04-28",4.0,4.0,3.705,3.79,8300.0],["2022-04-29",3.753,3.77,3.395,3.65,7500.0],["2022-05-02",3.5,3.898,3.1,3.1,11700.0],["2022-05-03",3.1,3.4,3.1,3.35,4500.0],["2022-05-04",3.41,3.511,3.3,3.44,2000.0],["2022-05-05",3.323,3.545,3.323,3.545,6900.0],["2022-05-06",3.63,3.744,3.35,3.744,3100.0],["2022-05-09",3.785,3.785,3.3,3.3,3900.0],["2022-05-10",3.45,3.55,3.45,3.45,2600.0],["2022-05-11",3.454,3.6,3.45,3.6,1000.0],["2022-05-12",3.66,3.66,3.3,3.36,11600.0],["2022-05-13",3.503,3.565,3.371,3.415,2200.0],["2022-05-16",3.6,3.61,3.6,3.61,600.0],["2022-05-17",3.41,3.483,3.39,3.483,1800.0],["2022-05-18",3.47,3.47,3.36,3.36,1700.0],["2022-05-19",3.4,3.59,3.31,3.31,2600.0],["2022-05-20",3.68,3.69,3.32,3.45,6800.0],["2022-05-23",3.45,3.45,3.45,3.45,400.0],["2022-05-24",3.47,3.47,3.26,3.26,1100.0],["2022-05-25",3.3,3.485,3.3,3.456,5000.0],["2022-05-26",3.354,3.64,3.354,3.52,2000.0],["2022-05-27",3.52,3.52,3.52,3.52,0.0],["2022-05-31",3.52,3.93,3.52,3.52,7000.0],["2022-06-01",3.52,4.025,3.52,4.025,3100.0],["2022-06-02",4.25,4.435,4.121,4.185,2800.0],["2022-06-03",4.2,4.22,4.2,4.22,500.0],["2022-06-06",4.525,4.525,4.48,4.48,600.0],["2022-06-07",4.513,4.578,4.49,4.49,1900.0],["2022-06-08",4.59,4.69,4.399,4.5,2700.0],["2022-06-09",4.415,4.46,4.415,4.45,1500.0],["2022-06-10",4.45,4.45,4.45,4.45,0.0],["2022-06-13",4.5,4.673,4.25,4.25,1200.0],["2022-06-14",4.6,4.6,4.11,4.11,13400.0],["2022-06-15",4.16,4.45,4.04,4.04,2000.0],["2022-06-16",4.02,4.39,3.75,4.0,10700.0],["2022-06-17",4.129,4.15,3.95,4.15,3100.0],["2022-06-21",4.32,4.35,4.28,4.28,1700.0],["2022-06-22",3.96,3.96,3.96,3.96,300.0],["2022-06-23",4.145,4.195,4.05,4.15,3700.0],["2022-06-24",4.3,4.34,3.91,3.91,13100.0],["2022-06-27",4.05,4.05,3.905,3.905,1000.0],["2022-06-28",3.75,3.925,3.536,3.75,19400.0],["2022-06-29",3.791,4.05,3.62,3.75,8400.0],["2022-06-30",3.75,3.83,3.75,3.83,1200.0],["2022-07-01",4.11,4.11,4.11,4.11,200.0],["2022-07-05",4.0,4.0,3.72,3.72,1300.0],["2022-07-06",3.69,3.69,3.69,3.69,300.0],["2022-07-07",3.88,3.88,3.88,3.88,700.0],["2022-07-08",3.73,3.85,3.73,3.85,800.0],["2022-07-11",3.85,3.85,3.85,3.85,700.0],["2022-07-12",3.55,3.55,3.55,3.55,500.0],["2022-07-13",3.57,3.84,3.54,3.645,1600.0],["2022-07-14",3.65,3.65,3.65,3.65,1500.0],["2022-07-15",3.65,3.65,3.65,3.65,200.0],["2022-07-18",3.71,3.71,3.71,3.71,500.0],["2022-07-19",3.807,3.92,3.8,3.92,1400.0],["2022-07-20",3.8,3.8,3.8,3.8,400.0],["2022-07-21",3.75,3.9,3.733,3.81,6000.0],["2022-07-22",3.9,3.9,3.71,3.805,2300.0],["2022-07-25",3.88,4.0,3.88,3.99,2100.0],["2022-07-26",4.0,4.0,3.971,4.0,3400.0],["2022-07-27",4.0,4.037,4.0,4.0,2400.0],["2022-07-28",4.12,4.12,4.036,4.06,2000.0],["2022-07-29",4.4,4.41,4.0,4.0,3100.0],["2022-08-01",4.1,4.161,4.1,4.16,5400.0],["2022-08-02",4.1,4.103,3.9,3.9,4000.0],["2022-08-03",3.87,3.87,3.52,3.735,6600.0],["2022-08-04",3.8,3.81,3.8,3.8,700.0],["2022-08-05",3.87,4.025,3.87,3.9,1000.0],["2022-08-08",4.01,4.21,4.01,4.21,6300.0],["2022-08-09",4.21,4.21,3.885,4.15,1600.0],["2022-08-10",4.11,4.181,4.11,4.181,1400.0],["2022-08-11",3.928,4.19,3.928,4.19,600.0],["2022-08-12",4.06,4.74,4.06,4.45,12000.0],["2022-08-15",4.45,4.8,3.905,3.94,68500.0],["2022-08-16",4.12,4.12,3.96,4.01,11700.0],["2022-08-17",4.04,4.289,4.0,4.16,6700.0],["2022-08-18",4.14,4.35,4.112,4.34,4900.0],["2022-08-19",4.29,4.5,4.228,4.375,11300.0],["2022-08-22",4.46,4.46,4.28,4.39,1700.0],["2022-08-23",4.341,4.5,4.25,4.5,2400.0],["2022-08-24",4.26,4.26,4.18,4.2,800.0],["2022-08-25",4.35,4.84,4.35,4.5,6400.0],["2022-08-26",4.425,4.425,4.35,4.35,1500.0],["2022-08-29",4.35,4.35,4.3,4.3,400.0],["2022-08-30",4.34,4.34,4.07,4.17,3500.0],["2022-08-31",4.221,4.33,4.12,4.18,2600.0],["2022-09-01",4.15,4.15,4.15,4.15,400.0],["2022-09-02",4.01,4.1,4.01,4.1,2100.0],["2022-09-06",4.17,4.17,4.17,4.17,300.0],["2022-09-07",4.255,4.255,4.255,4.255,200.0],["2022-09-08",4.02,4.251,4.02,4.251,600.0],["2022-09-09",4.2,4.2,4.03,4.03,700.0],["2022-09-12",4.15,4.39,4.15,4.35,2300.0],["2022-09-13",4.308,4.375,4.1,4.33,10500.0],["2022-09-14",4.24,4.32,4.06,4.06,6300.0],["2022-09-15",4.07,4.26,4.05,4.15,4900.0],["2022-09-16",4.053,4.17,4.053,4.17,3500.0],["2022-09-19",4.14,4.14,4.01,4.075,4200.0],["2022-09-20",4.08,4.08,3.9,3.9,6500.0],["2022-09-21",3.86,3.86,3.79,3.79,3200.0],["2022-09-22",3.78,3.79,3.725,3.79,2100.0],["2022-09-23",3.53,3.7,3.53,3.675,700.0],["2022-09-26",3.71,3.785,3.71,3.769,1400.0],["2022-09-27",3.91,3.91,3.91,3.91,400.0],["2022-09-28",3.91,3.91,3.91,3.91,300.0],["2022-09-29",3.65,3.65,3.65,3.65,600.0],["2022-09-30",3.8,4.225,3.8,4.06,4600.0],["2022-10-03",4.0,4.0,3.61,3.61,16900.0],["2022-10-04",3.5,3.7,3.5,3.55,2900.0],["2022-10-05",3.55,3.65,3.5,3.5,16400.0],["2022-10-06",3.512,3.75,3.5,3.55,29300.0],["2022-10-07",3.53,3.925,3.51,3.56,20700.0],["2022-10-10",4.04,4.04,3.551,3.65,3500.0],["2022-10-11",3.78,3.78,3.5,3.62,3600.0],["2022-10-12",3.723,3.723,3.6,3.6,1200.0],["2022-10-13",3.609,3.609,3.609,3.609,1000.0],["2022-10-14",3.6,3.6,3.6,3.6,200.0],["2022-10-17",3.56,3.65,3.56,3.647,1300.0],["2022-10-18",3.65,3.846,3.65,3.72,6100.0],["2022-10-19",3.75,3.75,3.581,3.6,6800.0],["2022-10-20",4.1,4.105,3.81,3.98,15400.0],["2022-10-21",3.99,4.045,3.99,4.0,7700.0],["2022-10-24",4.0,4.0,4.0,4.0,0.0],["2022-10-25",3.8,4.0,3.8,4.0,900.0],["2022-10-26",4.0,4.0,3.81,3.81,3700.0],["2022-10-27",3.83,3.975,3.6,3.8,10900.0],["2022-10-28",3.69,3.79,3.49,3.49,6700.0],["2022-10-31",3.5,3.52,3.25,3.25,8900.0],["2022-11-01",3.25,3.33,3.2,3.2,10000.0],["2022-11-02",3.2,3.53,3.2,3.3,5200.0],["2022-11-03",3.58,3.58,3.33,3.33,1600.0],["2022-11-04",3.35,3.35,3.33,3.34,2100.0],["2022-11-07",3.535,3.634,3.535,3.634,900.0],["2022-11-08",3.634,3.634,3.634,3.634,0.0],["2022-11-09",3.59,3.69,3.48,3.48,7400.0],["2022-11-10",3.465,3.5,3.3,3.3,4400.0],["2022-11-11",3.3,3.52,3.3,3.305,3100.0],["2022-11-14",3.455,3.455,3.3,3.4,11400.0],["2022-11-15",3.48,3.49,3.1,3.15,49900.0],["2022-11-16",3.24,3.25,3.0,3.0,13500.0],["2022-11-17",3.15,3.15,2.72,2.8,46500.0],["2022-11-18",2.8,2.8,2.775,2.8,4300.0],["2022-11-21",2.71,2.78,2.7,2.705,8000.0],["2022-11-22",2.78,2.984,2.76,2.81,25000.0],["2022-11-23",3.12,3.12,2.61,2.91,14400.0],["2022-11-25",2.86,2.9,2.86,2.9,900.0],["2022-11-28",2.9,2.9,2.8,2.8,6500.0],["2022-11-29",2.883,2.98,2.79,2.79,2100.0],["2022-11-30",2.75,2.845,2.55,2.55,31400.0],["2022-12-01",2.574,2.91,2.574,2.74,7700.0],["2022-12-02",2.776,2.776,2.718,2.718,2300.0],["2022-12-05",2.607,2.8,2.607,2.705,10300.0],["2022-12-06",2.6,2.62,2.01,2.18,17600.0],["2022-12-07",2.35,2.478,2.08,2.145,14200.0],["2022-12-08",2.23,2.4,2.11,2.38,12000.0],["2022-12-09",2.45,2.5,2.303,2.49,3900.0],["2022-12-12",2.32,2.49,2.107,2.174,11900.0],["2022-12-13",2.26,2.312,2.01,2.09,11000.0],["2022-12-14",2.065,2.1,2.03,2.03,12900.0],["2022-12-15",2.09,2.09,1.98,2.061,23700.0],["2022-12-16",2.04,2.14,2.0,2.14,11900.0],["2022-12-19",2.295,2.575,2.295,2.545,1500.0],["2022-12-20",2.42,2.42,1.9,2.0,33200.0],["2022-12-21",2.01,2.2,1.979,1.99,7700.0],["2022-12-22",2.019,2.064,2.0,2.0,16400.0],["2022-12-23",2.0,2.3,2.0,2.1,9700.0],["2022-12-27",2.25,2.25,2.091,2.091,1500.0],["2022-12-28",2.26,2.26,1.95,1.98,5400.0],["2022-12-29",1.98,2.0,1.801,1.85,33300.0],["2022-12-30",1.95,2.77,1.86,2.0,40900.0],["2023-01-03",2.336,2.336,2.1,2.1,5100.0],["2023-01-04",2.162,2.324,2.162,2.2,1700.0],["2023-01-05",2.21,2.21,1.91,1.91,2600.0],["2023-01-06",2.01,2.01,2.0,2.0,1600.0],["2023-01-09",2.09,2.09,1.97,1.97,5500.0],["2023-01-10",1.97,2.17,1.97,2.095,2700.0],["2023-01-11",2.25,2.25,2.14,2.14,1100.0],["2023-01-12",2.38,2.38,2.14,2.14,18100.0],["2023-01-13",2.3,2.93,2.18,2.4,72200.0],["2023-01-17",2.81,2.81,2.53,2.67,15200.0],["2023-01-18",2.97,3.1,2.755,3.0,34100.0],["2023-01-19",3.15,3.15,2.975,3.02,9900.0],["2023-01-20",3.1,3.289,2.975,3.005,27100.0],["2023-01-23",2.95,3.33,2.88,2.95,47200.0],["2023-01-24",2.85,3.187,2.85,3.015,6000.0],["2023-01-25",2.951,3.1,2.91,3.0,11300.0],["2023-01-26",3.05,3.75,3.05,3.301,49800.0],["2023-01-27",3.59,3.98,3.411,3.86,83400.0],["2023-01-30",3.94,4.15,3.76,3.97,58500.0],["2023-01-31",3.95,5.12,3.8,4.67,314100.0],["2023-02-01",4.73,4.75,4.2,4.35,76300.0],["2023-02-02",4.68,4.68,4.25,4.25,45000.0],["2023-02-03",4.15,5.2,4.15,4.5,140900.0],["2023-02-06",4.48,5.34,4.48,5.02,144800.0],["2023-02-07",5.27,5.5,4.62,5.18,134500.0],["2023-02-08",5.16,5.16,4.3,4.68,52400.0],["2023-02-09",4.68,5.05,4.613,4.745,50400.0],["2023-02-10",4.7,5.0,4.4,4.69,41700.0],["2023-02-13",4.75,4.76,3.975,4.38,40100.0],["2023-02-14",4.42,4.57,4.0,4.47,31100.0],["2023-02-15",4.61,4.702,4.03,4.18,63200.0],["2023-02-16",4.08,4.37,3.76,4.36,45200.0],["2023-02-17",4.18,4.5,3.67,4.06,40400.0],["2023-02-21",4.37,4.37,3.86,3.92,13000.0],["2023-02-22",3.78,3.991,3.62,3.75,28400.0],["2023-02-23",3.9,4.1,3.56,3.77,48400.0],["2023-02-24",3.95,4.49,3.9,4.31,52700.0],["2023-02-27",4.51,4.88,4.32,4.575,47000.0],["2023-02-28",4.82,5.5,4.557,5.18,225800.0],["2023-03-01",5.2,5.46,4.37,4.71,130500.0],["2023-03-02",4.65,5.04,4.21,4.7,65600.0],["2023-03-03",4.972,5.7,4.69,5.15,118500.0],["2023-03-06",5.15,5.21,4.7,4.88,32300.0],["2023-03-07",4.99,5.2,4.95,5.1,37300.0],["2023-03-08",5.24,5.29,4.893,5.29,23800.0],["2023-03-09",5.29,5.29,4.2,4.41,40700.0],["2023-03-10",4.45,4.477,3.961,4.08,24200.0],["2023-03-13",4.0,4.18,3.69,4.13,28300.0],["2023-03-14",3.87,4.38,3.65,3.72,24800.0],["2023-03-15",3.77,3.77,3.14,3.56,74600.0],["2023-03-16",3.56,3.79,3.252,3.75,34100.0],["2023-03-17",3.66,3.85,3.49,3.49,39500.0],["2023-03-20",3.39,3.63,2.69,2.92,88100.0],["2023-03-21",2.75,3.25,2.75,3.1,63000.0],["2023-03-22",3.0,3.32,2.85,2.92,76100.0],["2023-03-23",2.98,3.03,2.61,2.87,113800.0],["2023-03-24",2.89,2.89,2.64,2.69,36900.0],["2023-03-27",2.61,2.971,2.61,2.77,42300.0],["2023-03-28",2.77,2.995,2.63,2.9,29800.0],["2023-03-29",2.79,3.06,2.61,2.89,41400.0],["2023-03-30",2.79,3.15,2.65,2.77,129100.0],["2023-03-31",2.53,3.08,2.462,2.8,262700.0],["2023-04-03",2.95,3.87,2.92,3.8,122900.0],["2023-04-04",4.16,4.17,3.75,4.1,70900.0],["2023-04-05",4.14,4.14,3.71,3.8,47700.0],["2023-04-06",3.7,4.03,3.605,3.77,23700.0],["2023-04-10",3.95,3.98,3.71,3.92,26200.0],["2023-04-11",4.0,4.17,3.925,4.12,42200.0],["2023-04-12",4.0,4.208,3.9,4.0,32600.0],["2023-04-13",3.99,4.205,3.92,4.145,22700.0],["2023-04-14",4.14,4.19,3.92,3.96,34200.0],["2023-04-17",4.13,4.4,3.97,4.38,52100.0],["2023-04-18",4.4,4.4,4.103,4.4,28100.0],["2023-04-19",4.4,4.6,4.162,4.5,124200.0],["2023-04-20",4.49,4.6,4.36,4.54,13100.0],["2023-04-21",4.6,4.65,4.45,4.6,37800.0],["2023-04-24",4.67,4.684,4.45,4.615,47800.0],["2023-04-25",4.62,4.645,4.08,4.44,47800.0],["2023-04-26",4.285,4.44,3.97,4.07,15100.0],["2023-04-27",3.98,4.047,3.615,3.65,28000.0],["2023-04-28",3.65,3.98,3.65,3.98,11300.0],["2023-05-01",4.0,4.15,3.79,3.81,10700.0],["2023-05-02",3.789,3.898,3.6,3.73,7800.0],["2023-05-03",3.69,3.817,3.68,3.7,6700.0],["2023-05-04",3.916,3.916,3.688,3.75,10200.0],["2023-05-05",3.708,3.75,3.65,3.73,4900.0],["2023-05-08",3.84,3.97,3.67,3.97,10000.0],["2023-05-09",3.933,4.041,3.815,4.01,3000.0],["2023-05-10",3.77,3.947,3.725,3.947,7900.0],["2023-05-11",3.85,4.0,3.85,3.97,4000.0],["2023-05-12",3.948,3.948,3.7,3.7,6600.0],["2023-05-15",3.85,4.03,3.7,3.85,31200.0],["2023-05-16",3.88,3.93,3.72,3.87,51200.0],["2023-05-17",3.91,4.11,3.87,3.98,14700.0],["2023-05-18",4.15,4.71,4.07,4.63,46200.0],["2023-05-19",4.73,4.73,4.54,4.54,12700.0],["2023-05-22",4.73,4.752,4.53,4.6,10700.0],["2023-05-23",4.793,4.9,4.68,4.89,22700.0],["2023-05-24",5.0,5.02,4.56,4.56,9200.0],["2023-05-25",4.7,4.928,4.6,4.6,16400.0],["2023-05-26",4.78,4.888,4.54,4.83,14100.0],["2023-05-30",4.64,4.995,4.62,4.72,12900.0],["2023-05-31",4.72,5.23,4.72,5.23,40900.0],["2023-06-01",5.19,5.84,5.01,5.63,62100.0],["2023-06-02",5.83,5.98,5.52,5.54,58000.0],["2023-06-05",5.71,5.841,5.42,5.6,20400.0],["2023-06-06",5.75,5.9,5.4,5.44,41600.0],["2023-06-07",5.33,5.88,5.31,5.32,11400.0],["2023-06-08",5.4,5.8,5.3,5.3,32400.0],["2023-06-09",5.43,5.43,4.81,4.81,26000.0],["2023-06-12",4.84,5.26,4.81,4.91,24300.0],["2023-06-13",5.14,5.3,4.51,4.53,45400.0],["2023-06-14",4.6,4.88,4.52,4.7,12100.0],["2023-06-15",4.75,4.78,4.542,4.66,14300.0],["2023-06-16",4.89,6.0,4.825,6.0,107900.0],["2023-06-20",6.0,6.06,5.601,5.84,91000.0],["2023-06-21",5.98,6.0,5.51,5.52,34900.0],["2023-06-22",5.64,6.945,5.64,6.85,222000.0],["2023-06-23",6.85,7.19,6.45,6.68,89200.0],["2023-06-26",6.68,6.68,5.71,6.01,60600.0],["2023-06-27",6.32,6.39,6.06,6.29,44600.0],["2023-06-28",6.44,6.44,6.03,6.03,26100.0],["2023-06-29",6.11,6.5,5.56,5.65,94000.0],["2023-06-30",5.85,5.95,5.65,5.94,31900.0],["2023-07-03",6.0,6.1,5.91,6.07,22100.0],["2023-07-05",5.86,6.1,5.86,5.98,25200.0],["2023-07-06",5.99,6.0,5.78,5.94,14600.0],["2023-07-07",5.93,6.054,5.77,5.99,25000.0],["2023-07-10",6.05,6.09,5.862,6.01,18100.0],["2023-07-11",6.1,6.7,6.075,6.5,76000.0],["2023-07-12",6.74,6.98,6.51,6.64,70300.0],["2023-07-13",6.69,7.025,6.69,7.0,65800.0],["2023-07-14",7.06,7.2,6.13,6.73,144900.0],["2023-07-17",6.42,6.73,6.24,6.53,33800.0],["2023-07-18",6.61,7.2,6.52,6.96,80100.0],["2023-07-19",6.79,7.0,6.76,6.98,76300.0],["2023-07-20",7.07,7.07,6.76,6.9,37100.0],["2023-07-21",6.79,6.99,6.72,6.88,12500.0],["2023-07-24",6.73,6.99,6.437,6.54,33900.0],["2023-07-25",6.5,6.51,5.846,5.95,61400.0],["2023-07-26",5.9,6.14,5.9,6.07,34400.0],["2023-07-27",6.09,6.27,6.0,6.16,16900.0],["2023-07-28",6.2,6.261,6.09,6.2,26000.0],["2023-07-31",6.2,6.55,6.1,6.21,37100.0],["2023-08-01",6.32,6.54,5.8,6.53,21300.0],["2023-08-02",6.49,6.49,6.21,6.36,18500.0],["2023-08-03",6.41,6.46,6.05,6.31,14900.0],["2023-08-04",6.53,6.739,5.43,5.62,90400.0],["2023-08-07",5.62,5.86,5.43,5.44,31000.0],["2023-08-08",5.41,5.538,5.2,5.24,15700.0],["2023-08-09",5.23,5.33,5.0,5.2,16200.0],["2023-08-10",5.2,5.31,5.0,5.29,18900.0],["2023-08-11",5.3,5.73,5.3,5.72,11500.0],["2023-08-14",5.7,5.71,5.36,5.59,18100.0],["2023-08-15",5.07,5.07,4.65,5.03,70100.0],["2023-08-16",4.88,5.03,4.704,4.86,15100.0],["2023-08-17",4.86,5.009,4.86,4.94,9600.0],["2023-08-18",4.9,4.9,4.59,4.88,25300.0],["2023-08-21",4.84,4.99,4.7,4.75,11800.0],["2023-08-22",4.73,4.88,4.7,4.75,10300.0],["2023-08-23",4.9,4.981,4.869,4.97,6500.0],["2023-08-24",4.95,5.059,4.6,4.68,12600.0],["2023-08-25",4.625,4.95,4.595,4.82,34100.0],["2023-08-28",4.81,4.95,4.73,4.78,8200.0],["2023-08-29",4.8,5.14,4.78,5.12,7900.0],["2023-08-30",5.3,5.48,5.1,5.48,10900.0],["2023-08-31",5.42,5.48,5.3,5.34,10400.0],["2023-09-01",5.47,5.8,5.441,5.64,12300.0],["2023-09-05",5.79,5.98,5.61,5.67,11200.0],["2023-09-06",5.76,5.76,5.344,5.54,6700.0],["2023-09-07",5.49,5.58,5.42,5.56,3900.0],["2023-09-08",5.51,5.55,5.13,5.26,12700.0],["2023-09-11",5.4,5.447,5.25,5.352,4800.0],["2023-09-12",5.22,5.35,5.2,5.2,6400.0],["2023-09-13",5.25,5.25,5.03,5.05,3300.0],["2023-09-14",5.02,5.445,5.02,5.31,14200.0],["2023-09-15",5.38,5.49,5.21,5.22,16800.0],["2023-09-18",5.12,5.36,5.05,5.21,3400.0],["2023-09-19",5.03,5.27,5.03,5.1,11300.0],["2023-09-20",5.15,5.36,5.0,5.0,6400.0],["2023-09-21",4.81,5.0,4.81,4.95,5900.0],["2023-09-22",4.97,5.09,4.951,5.08,3800.0],["2023-09-25",4.969,5.09,4.969,5.04,2600.0],["2023-09-26",4.99,4.99,4.81,4.81,3900.0],["2023-09-27",4.9,5.14,4.9,5.04,4800.0],["2023-09-28",5.1,5.147,5.1,5.11,4100.0],["2023-09-29",5.114,5.15,5.114,5.134,1600.0],["2023-10-02",5.22,5.22,4.95,5.13,6500.0],["2023-10-03",4.98,5.0,4.8,4.9,5900.0],["2023-10-04",4.724,5.18,4.7,4.95,6800.0],["2023-10-05",4.76,4.76,4.58,4.58,14400.0],["2023-10-06",4.45,4.605,4.25,4.45,13600.0],["2023-10-09",4.59,4.75,4.55,4.725,7600.0],["2023-10-10",4.73,4.75,4.54,4.75,4700.0],["2023-10-11",4.59,5.045,4.56,4.64,7200.0],["2023-10-12",4.6,4.85,4.34,4.5,20100.0],["2023-10-13",4.4,4.46,4.19,4.22,38500.0],["2023-10-16",4.24,4.65,4.24,4.39,15500.0],["2023-10-17",4.47,4.515,4.3,4.4,9800.0],["2023-10-18",4.48,4.48,4.36,4.36,1800.0],["2023-10-19",4.31,4.41,4.3,4.3,8900.0],["2023-10-20",4.37,4.37,3.67,3.99,30900.0],["2023-10-23",3.86,3.86,3.63,3.65,18100.0],["2023-10-24",3.59,3.92,3.4,3.43,45900.0],["2023-10-25",3.43,3.55,3.25,3.3,7800.0],["2023-10-26",3.27,3.47,3.2,3.25,15800.0],["2023-10-27",3.2,3.37,3.01,3.1,17900.0],["2023-10-30",3.05,3.13,3.015,3.1,13200.0],["2023-10-31",3.146,3.38,3.14,3.22,10400.0],["2023-11-01",3.37,3.655,3.0,3.138,10900.0],["2023-11-02",3.31,3.35,3.034,3.22,9100.0],["2023-11-03",3.26,3.62,3.26,3.62,10700.0],["2023-11-06",3.39,3.67,3.39,3.48,6600.0],["2023-11-07",3.67,3.8,3.564,3.69,4000.0],["2023-11-08",3.945,3.989,3.86,3.89,4300.0],["2023-11-09",3.91,3.914,3.75,3.75,4900.0],["2023-11-10",3.75,4.08,3.5,3.8,11800.0],["2023-11-13",3.81,4.011,3.52,3.775,9000.0],["2023-11-14",3.8,3.88,3.61,3.8,20900.0],["2023-11-15",3.46,3.46,2.93,3.19,37400.0],["2023-11-16",3.11,3.19,3.025,3.12,15400.0],["2023-11-17",2.99,3.13,2.99,3.02,14900.0],["2023-11-20",3.03,3.236,3.03,3.169,6500.0],["2023-11-21",3.12,3.19,3.03,3.05,4400.0],["2023-11-22",3.03,3.19,3.011,3.04,8300.0],["2023-11-24",3.15,3.15,3.07,3.09,6100.0],["2023-11-27",3.19,3.19,3.01,3.06,8600.0],["2023-11-28",3.16,3.31,3.052,3.19,18500.0],["2023-11-29",3.36,3.36,3.168,3.23,9000.0],["2023-11-30",3.26,3.39,3.04,3.04,8400.0],["2023-12-01",3.04,3.29,3.04,3.16,7200.0],["2023-12-04",3.15,3.33,3.1,3.1,15700.0],["2023-12-05",3.1,3.1,2.9,3.03,27100.0],["2023-12-06",3.07,3.162,2.95,2.95,13900.0],["2023-12-07",2.93,3.15,2.93,3.09,11300.0],["2023-12-08",3.09,3.18,2.913,3.18,23000.0],["2023-12-11",3.08,3.23,2.991,3.05,13400.0],["2023-12-12",3.01,3.065,2.931,2.98,10100.0],["2023-12-13",3.0,3.089,3.0,3.0,5500.0],["2023-12-14",3.01,3.179,2.935,3.05,17200.0],["2023-12-15",3.09,3.09,2.98,2.98,5800.0],["2023-12-18",3.08,3.08,2.91,2.91,13500.0],["2023-12-19",2.91,2.93,2.88,2.9,20900.0],["2023-12-20",2.86,2.985,2.85,2.9,13100.0],["2023-12-21",2.96,3.0,2.9,2.94,21000.0],["2023-12-22",2.95,3.02,2.95,2.99,82200.0],["2023-12-26",3.03,3.03,2.9,2.9,26100.0],["2023-12-27",2.85,3.03,2.84,2.86,22100.0],["2023-12-28",2.85,3.088,2.85,3.02,63400.0],["2023-12-29",3.352,3.352,2.88,2.9,33300.0],["2024-01-02",2.89,2.972,2.61,2.7,48900.0],["2024-01-03",2.63,2.65,2.05,2.12,110000.0],["2024-01-04",2.14,2.18,1.935,2.025,66400.0],["2024-01-05",2.3,2.58,2.25,2.57,119100.0],["2024-01-08",2.61,2.99,2.6,2.815,75100.0],["2024-01-09",2.87,2.905,2.7,2.84,21400.0],["2024-01-10",2.83,2.87,2.726,2.85,12000.0],["2024-01-11",2.82,3.37,2.82,3.2,66100.0],["2024-01-12",3.29,3.331,3.0,3.069,21500.0],["2024-01-16",3.11,3.16,2.9,3.13,14200.0],["2024-01-17",3.44,3.45,3.229,3.44,68700.0],["2024-01-18",3.49,3.49,3.392,3.392,21400.0],["2024-01-19",3.43,3.48,3.01,3.4,16200.0],["2024-01-22",3.11,3.295,3.11,3.22,20500.0],["2024-01-23",3.23,3.65,3.23,3.58,71100.0],["2024-01-24",3.65,4.2,3.65,4.11,54600.0],["2024-01-25",4.26,4.752,4.16,4.37,73600.0],["2024-01-26",4.52,4.53,4.32,4.42,18000.0],["2024-01-29",4.45,4.54,4.354,4.54,20600.0],["2024-01-30",4.5,4.67,4.28,4.465,23400.0],["2024-01-31",4.5,4.51,4.25,4.35,5700.0],["2024-02-01",4.79,5.0,4.37,4.5,27000.0],["2024-02-02",4.64,4.64,4.5,4.63,7600.0],["2024-02-05",4.63,4.64,4.001,4.46,30500.0],["2024-02-06",4.38,4.42,4.186,4.37,8500.0],["2024-02-07",4.38,4.38,3.93,4.19,56000.0],["2024-02-08",4.11,4.14,3.9,3.9,17900.0],["2024-02-09",4.09,4.1,3.763,3.87,22100.0],["2024-02-12",3.81,4.01,3.81,3.92,11100.0],["2024-02-13",3.99,3.99,3.8,3.95,15300.0],["2024-02-14",3.93,3.987,3.67,3.72,14300.0],["2024-02-15",3.744,3.88,3.62,3.857,25200.0],["2024-02-16",3.93,4.0,3.8,3.888,18600.0],["2024-02-20",3.86,4.0,3.8,3.8,18100.0],["2024-02-21",3.76,3.97,3.75,3.75,12100.0],["2024-02-22",3.88,3.89,3.61,3.62,28700.0],["2024-02-23",3.84,3.84,3.5,3.66,19700.0],["2024-02-26",3.59,3.727,3.5,3.57,30400.0],["2024-02-27",3.49,3.69,3.49,3.621,23500.0],["2024-02-28",3.7,3.7,3.603,3.62,8500.0],["2024-02-29",3.61,3.864,3.517,3.74,58100.0],["2024-03-01",3.82,4.25,3.65,4.25,19500.0],["2024-03-04",4.45,4.46,4.279,4.46,41900.0],["2024-03-05",4.29,4.345,3.82,3.89,29800.0],["2024-03-06",3.9,4.05,3.89,3.92,11500.0],["2024-03-07",4.05,4.12,3.83,3.99,9100.0],["2024-03-08",4.0,4.08,3.87,3.98,15300.0],["2024-03-11",4.0,4.24,3.95,4.175,17900.0],["2024-03-12",4.19,4.46,4.15,4.3,40600.0],["2024-03-13",4.29,4.46,4.29,4.3,24100.0],["2024-03-14",4.35,4.35,4.01,4.14,14200.0],["2024-03-15",4.376,4.376,4.044,4.33,19500.0],["2024-03-18",4.38,4.67,4.337,4.34,43200.0],["2024-03-19",4.37,4.37,3.9,3.99,13800.0],["2024-03-20",3.95,3.979,3.9,3.97,13000.0],["2024-03-21",4.08,4.9,4.08,4.9,98400.0],["2024-03-22",4.92,5.35,4.9,5.15,70200.0],["2024-03-25",5.25,5.74,4.455,4.74,90200.0],["2024-03-26",5.24,5.285,4.5,4.5,42400.0],["2024-03-27",4.44,4.741,4.28,4.4,22900.0],["2024-03-28",4.42,4.555,4.12,4.34,28400.0],["2024-04-01",4.39,4.39,3.66,3.89,72800.0],["2024-04-02",3.61,3.61,3.21,3.48,82400.0],["2024-04-03",3.48,3.5,3.26,3.42,50300.0],["2024-04-04",3.42,3.58,3.3,3.44,20500.0],["2024-04-05",3.44,3.46,3.23,3.285,26500.0],["2024-04-08",3.5,3.66,3.2,3.29,30000.0],["2024-04-09",3.28,3.44,3.1,3.1,47100.0],["2024-04-10",3.32,3.32,3.07,3.07,28700.0],["2024-04-11",3.18,3.387,3.1,3.21,22600.0],["2024-04-12",3.3,3.35,2.97,3.08,23700.0],["2024-04-15",3.07,3.14,2.95,2.97,20600.0],["2024-04-16",2.94,3.05,2.81,3.05,25900.0],["2024-04-17",3.05,3.14,3.0,3.05,8800.0],["2024-04-18",3.117,3.13,3.0,3.045,11800.0],["2024-04-19",3.06,3.2,3.02,3.08,32200.0],["2024-04-22",3.13,3.15,3.06,3.09,12000.0],["2024-04-23",3.12,3.2,3.033,3.127,10800.0],["2024-04-24",3.1,3.19,3.02,3.189,29700.0],["2024-04-25",3.23,3.29,3.15,3.16,13500.0],["2024-04-26",3.22,3.22,3.1,3.18,12500.0],["2024-04-29",3.22,3.22,3.08,3.175,8400.0],["2024-04-30",3.05,3.145,3.05,3.05,14000.0],["2024-05-01",3.0,3.1,3.0,3.05,5400.0],["2024-05-02",3.185,3.185,3.045,3.08,4900.0],["2024-05-03",3.06,3.1,3.03,3.07,15000.0],["2024-05-06",3.14,3.2,3.08,3.14,31800.0],["2024-05-07",3.17,3.892,2.85,3.07,115900.0],["2024-05-08",3.1,3.1,2.9,2.9,28200.0],["2024-05-09",2.9,2.936,2.71,2.72,29700.0],["2024-05-10",2.77,2.795,2.45,2.46,46100.0],["2024-05-13",2.5,2.6,2.42,2.55,44100.0],["2024-05-14",2.59,2.955,2.555,2.9,60600.0],["2024-05-15",3.0,3.0,2.7,2.9,20000.0],["2024-05-16",2.84,2.965,2.7,2.75,28500.0],["2024-05-17",2.579,2.9,2.579,2.71,28500.0],["2024-05-20",2.61,2.705,2.513,2.6,22200.0],["2024-05-21",2.7,2.7,2.25,2.25,100500.0],["2024-05-22",2.56,2.56,2.25,2.35,35800.0],["2024-05-23",2.38,2.45,2.26,2.36,21300.0],["2024-05-24",2.4,2.4,2.2,2.34,59900.0],["2024-05-28",2.39,2.39,2.13,2.14,47700.0],["2024-05-29",2.17,2.37,2.121,2.17,34100.0],["2024-05-30",2.17,2.34,2.17,2.3,40300.0],["2024-05-31",2.31,2.45,2.22,2.4,60800.0],["2024-06-03",2.42,2.42,2.2,2.3,55300.0],["2024-06-04",2.34,2.34,2.13,2.26,41500.0],["2024-06-05",2.2,2.397,2.17,2.35,38800.0],["2024-06-06",2.33,2.396,2.26,2.3,33300.0],["2024-06-07",2.27,2.62,2.26,2.57,47000.0],["2024-06-10",2.6,2.8,2.55,2.8,60900.0],["2024-06-11",2.89,2.9,2.68,2.88,36300.0],["2024-06-12",2.89,3.28,2.885,3.21,105300.0],["2024-06-13",3.23,3.355,3.0,3.03,98000.0],["2024-06-14",3.01,3.01,2.8,2.925,21900.0],["2024-06-17",2.93,3.09,2.93,2.95,22400.0],["2024-06-18",2.97,3.13,2.81,2.81,33500.0],["2024-06-20",2.81,2.88,2.55,2.55,24300.0],["2024-06-21",2.55,2.73,2.33,2.67,68900.0],["2024-06-24",2.66,2.68,2.551,2.56,15100.0],["2024-06-25",2.56,3.4,2.49,2.62,213000.0],["2024-06-26",2.69,2.886,2.6,2.63,39700.0],["2024-06-27",2.67,2.83,2.67,2.72,29400.0],["2024-06-28",2.78,2.882,2.78,2.86,8200.0],["2024-07-01",2.83,3.06,2.81,2.96,38600.0],["2024-07-02",3.0,3.05,2.75,2.82,29300.0],["2024-07-03",2.77,2.92,2.71,2.83,21500.0],["2024-07-05",2.83,2.86,2.7,2.77,32700.0],["2024-07-08",2.71,2.854,2.65,2.67,23400.0],["2024-07-09",2.72,2.94,2.695,2.74,14000.0],["2024-07-10",2.72,2.879,2.72,2.76,10100.0],["2024-07-11",2.78,3.09,2.78,2.8,70700.0],["2024-07-12",2.81,3.03,2.81,2.92,43200.0],["2024-07-15",2.93,3.178,2.93,2.93,43800.0],["2024-07-16",2.95,3.1,2.89,3.02,33500.0],["2024-07-17",3.05,3.21,3.01,3.08,67600.0],["2024-07-18",3.14,3.148,2.91,2.95,41600.0],["2024-07-19",2.91,3.09,2.79,2.79,19900.0],["2024-07-22",2.79,2.977,2.76,2.77,15600.0],["2024-07-23",2.76,3.11,2.76,3.07,39200.0],["2024-07-24",3.05,3.1,2.84,2.89,15400.0],["2024-07-25",2.92,3.03,2.9,3.03,25200.0],["2024-07-26",3.11,3.2,2.901,3.2,52500.0],["2024-07-29",3.19,3.25,3.0,3.01,31400.0],["2024-07-30",3.03,3.244,2.865,2.9,29800.0],["2024-07-31",2.89,2.98,2.858,2.87,13000.0],["2024-08-01",2.95,2.99,2.655,2.89,45300.0],["2024-08-02",2.84,2.945,2.55,2.63,34000.0],["2024-08-05",2.5,2.53,2.025,2.36,35100.0],["2024-08-06",2.4,2.51,2.36,2.51,19300.0],["2024-08-07",2.5,2.71,2.4,2.445,21500.0],["2024-08-08",2.57,2.7,2.57,2.59,12300.0],["2024-08-09",2.67,2.76,2.56,2.67,34600.0],["2024-08-12",2.7,2.7,2.454,2.49,26800.0],["2024-08-13",2.53,2.53,2.49,2.5,18600.0],["2024-08-14",2.5,2.5,2.34,2.43,20100.0],["2024-08-15",2.33,2.505,2.33,2.44,32800.0],["2024-08-16",2.38,2.58,2.32,2.44,18200.0],["2024-08-19",2.43,2.53,2.38,2.51,56500.0],["2024-08-20",2.5,2.76,2.41,2.6,18400.0],["2024-08-21",2.54,2.69,2.43,2.51,17100.0],["2024-08-22",2.43,2.74,2.33,2.49,55500.0],["2024-08-23",2.45,2.64,2.4,2.58,17900.0],["2024-08-26",2.58,2.64,2.46,2.46,15700.0],["2024-08-27",2.34,2.51,2.34,2.44,15800.0],["2024-08-28",2.42,2.435,2.32,2.4,26000.0],["2024-08-29",2.4,2.459,2.3,2.33,39600.0],["2024-08-30",2.32,2.4,2.245,2.33,17200.0],["2024-09-03",2.35,2.35,2.22,2.22,12600.0],["2024-09-04",2.25,2.4,2.228,2.37,14400.0],["2024-09-05",2.37,2.38,2.3,2.35,36200.0],["2024-09-06",2.38,2.38,2.261,2.35,19800.0],["2024-09-09",2.36,2.37,2.26,2.37,7400.0],["2024-09-10",2.37,2.39,2.28,2.32,12900.0],["2024-09-11",2.3,2.4,2.25,2.4,10700.0],["2024-09-12",2.39,2.4,2.343,2.4,9800.0],["2024-09-13",2.4,2.47,2.3,2.437,15200.0],["2024-09-16",2.68,2.8,2.49,2.6,81600.0],["2024-09-17",2.6,2.63,2.55,2.61,15600.0],["2024-09-18",2.65,2.95,2.62,2.65,27800.0],["2024-09-19",2.9,2.9,2.38,2.71,34900.0],["2024-09-20",2.71,2.71,2.41,2.49,26200.0],["2024-09-23",2.5,2.6,2.4,2.49,14700.0],["2024-09-24",2.45,2.74,2.4,2.59,31500.0],["2024-09-25",2.56,2.61,2.45,2.55,49400.0],["2024-09-26",2.58,2.63,2.54,2.63,18300.0],["2024-09-27",2.64,2.82,2.61,2.79,32200.0],["2024-09-30",2.79,3.15,2.79,3.0,44600.0],["2024-10-01",3.1,3.1,2.84,3.06,52200.0],["2024-10-02",3.11,3.13,3.0,3.1,34800.0],["2024-10-03",3.13,3.139,2.97,2.98,36300.0],["2024-10-04",3.12,3.12,2.834,3.01,57500.0],["2024-10-07",3.18,3.48,3.1,3.4,61800.0],["2024-10-08",3.55,3.55,3.1,3.2,192000.0],["2024-10-09",3.28,3.28,3.05,3.25,58000.0],["2024-10-10",3.28,3.28,3.1,3.13,22800.0],["2024-10-11",3.15,3.38,3.1,3.34,41300.0],["2024-10-14",3.4,3.422,3.13,3.4,63000.0],["2024-10-15",3.43,3.77,3.43,3.77,60000.0],["2024-10-16",3.83,4.34,3.83,4.14,138800.0],["2024-10-17",4.03,4.19,3.403,3.83,83800.0],["2024-10-18",3.83,3.92,3.75,3.91,41800.0],["2024-10-21",3.95,4.1,3.75,3.97,45200.0],["2024-10-22",3.94,3.994,3.81,3.98,22400.0],["2024-10-23",3.97,4.37,3.97,4.23,85000.0],["2024-10-24",4.23,4.29,3.97,4.15,41800.0],["2024-10-25",4.15,4.22,4.07,4.22,34700.0],["2024-10-28",4.21,4.21,4.12,4.16,23100.0],["2024-10-29",4.14,4.22,4.08,4.18,48700.0],["2024-10-30",4.2,4.3,4.19,4.3,11100.0],["2024-10-31",4.31,4.8,4.31,4.76,47600.0],["2024-11-01",4.8,4.8,4.25,4.33,43400.0],["2024-11-04",4.31,4.32,4.088,4.28,11600.0],["2024-11-05",4.25,4.479,4.08,4.33,150500.0],["2024-11-06",4.5,4.814,4.44,4.64,38900.0],["2024-11-07",4.72,4.8,4.55,4.69,35900.0],["2024-11-08",4.77,4.8,4.584,4.79,20900.0],["2024-11-11",4.75,4.91,4.67,4.91,48100.0],["2024-11-12",4.83,4.94,4.774,4.89,9700.0],["2024-11-13",4.83,4.83,4.51,4.56,27800.0],["2024-11-14",4.49,4.55,3.88,3.94,79900.0],["2024-11-15",3.89,4.25,3.71,3.76,26600.0],["2024-11-18",3.71,4.435,3.71,4.38,58600.0],["2024-11-19",4.38,4.797,4.29,4.6,31100.0],["2024-11-20",4.97,6.44,4.887,5.2,553000.0],["2024-11-21",5.3,5.395,4.8,4.89,104500.0],["2024-11-22",4.91,5.021,4.3,4.58,224600.0],["2024-11-25",4.65,5.043,4.44,4.57,65500.0],["2024-11-26",4.56,5.643,4.56,5.49,220400.0],["2024-11-27",5.58,5.649,5.0,5.4,77700.0],["2024-11-29",5.3,5.6,5.16,5.53,53200.0],["2024-12-02",5.58,6.05,4.86,5.08,165100.0],["2024-12-03",5.14,5.16,4.85,5.04,107000.0],["2024-12-04",5.08,5.5,4.95,5.45,88500.0],["2024-12-05",5.49,5.6,5.2,5.6,103200.0],["2024-12-06",5.6,5.667,4.9,5.07,135600.0],["2024-12-09",5.17,5.234,4.5,4.74,216900.0],["2024-12-10",4.71,4.72,4.32,4.38,62600.0],["2024-12-11",4.42,4.49,4.0,4.48,108600.0],["2024-12-12",4.48,4.48,4.22,4.48,49000.0],["2024-12-13",4.45,4.49,3.96,4.1,196300.0],["2024-12-16",4.13,4.394,4.0,4.24,50100.0],["2024-12-17",4.3,4.79,4.26,4.53,56200.0],["2024-12-18",4.62,4.89,4.49,4.5,66200.0],["2024-12-19",4.79,4.792,4.35,4.51,79200.0],["2024-12-20",4.54,5.8,4.53,5.7,157800.0],["2024-12-23",5.94,5.998,5.27,5.45,71300.0],["2024-12-24",5.46,5.579,5.0,5.37,23800.0],["2024-12-26",5.42,6.81,5.36,6.69,148000.0],["2024-12-27",6.69,6.75,6.15,6.38,107200.0],["2024-12-30",6.33,6.54,5.65,6.17,53400.0],["2024-12-31",6.22,6.287,5.71,5.98,29000.0],["2025-01-02",6.44,7.13,5.98,7.11,131700.0],["2025-01-03",7.32,8.18,6.739,7.54,185500.0],["2025-01-06",8.47,8.53,7.64,7.84,228000.0],["2025-01-07",7.99,8.05,6.95,7.19,139100.0],["2025-01-08",7.11,7.15,5.7,5.935,176100.0],["2025-01-10",5.94,6.23,5.5,5.66,129800.0],["2025-01-13",5.44,5.44,4.6,4.93,382900.0],["2025-01-14",5.27,5.61,5.0,5.29,130400.0],["2025-01-15",5.5,5.6,5.01,5.25,100300.0],["2025-01-16",5.2,5.4,4.9,5.37,100900.0],["2025-01-17",5.45,5.92,5.3,5.8,180700.0],["2025-01-21",5.86,6.079,5.57,5.9,119300.0],["2025-01-22",6.09,7.25,5.85,6.8,427100.0],["2025-01-23",6.69,7.55,6.15,7.29,223900.0],["2025-01-24",7.37,7.402,6.55,6.59,141200.0],["2025-01-27",6.32,6.32,5.5,5.71,196100.0],["2025-01-28",5.95,6.135,5.5,5.96,102700.0],["2025-01-29",5.97,6.13,5.64,5.9,60300.0],["2025-01-30",5.98,5.98,5.5,5.88,90900.0],["2025-01-31",5.9,6.32,5.63,6.01,125800.0],["2025-02-03",5.76,6.82,5.26,6.51,172100.0],["2025-02-04",6.55,6.75,6.14,6.42,53600.0],["2025-02-05",6.74,7.95,6.65,7.28,573600.0],["2025-02-06",7.5,7.53,6.51,6.99,211100.0],["2025-02-07",7.02,7.35,6.78,7.16,79900.0],["2025-02-10",7.21,7.63,7.003,7.58,188600.0],["2025-02-11",7.4,7.4,6.8,7.02,112000.0],["2025-02-12",7.0,7.27,6.36,7.17,86500.0],["2025-02-13",7.25,7.4,6.96,7.32,57100.0],["2025-02-14",7.12,7.99,7.12,7.71,202300.0],["2025-02-18",7.74,7.99,7.1,7.31,233000.0],["2025-02-19",7.17,7.31,6.66,6.73,105800.0],["2025-02-20",6.7,7.1,6.3,6.62,107100.0],["2025-02-21",6.59,6.97,6.4,6.83,126100.0],["2025-02-24",6.81,6.98,6.41,6.51,70700.0],["2025-02-25",6.99,6.995,6.0,6.57,209600.0],["2025-02-26",6.6,6.94,6.0,6.13,95400.0],["2025-02-27",6.16,6.26,5.7,5.82,55100.0],["2025-02-28",5.73,6.11,5.53,6.04,60600.0],["2025-03-03",6.0,6.1,5.72,5.73,79400.0],["2025-03-04",5.63,6.1,5.23,5.86,296000.0],["2025-03-05",5.75,5.91,5.1,5.41,151300.0],["2025-03-06",5.36,5.48,5.15,5.22,139800.0],["2025-03-07",5.24,5.582,5.23,5.55,71000.0],["2025-03-10",5.38,5.49,5.0,5.01,33800.0],["2025-03-11",4.92,5.229,4.76,5.06,64000.0],["2025-03-12",5.11,6.0,5.11,5.76,96000.0],["2025-03-13",5.65,5.66,5.41,5.55,37800.0],["2025-03-14",5.66,5.97,5.12,5.89,54500.0],["2025-03-17",5.91,6.55,5.73,6.47,92200.0],["2025-03-18",6.36,6.68,6.14,6.22,35900.0],["2025-03-19",6.34,6.47,6.1,6.3,53900.0],["2025-03-20",6.23,6.39,6.08,6.28,37800.0],["2025-03-21",6.14,6.26,5.87,6.17,60200.0],["2025-03-24",6.1,6.29,6.024,6.18,28200.0],["2025-03-25",6.135,6.381,5.97,6.15,39200.0],["2025-03-26",6.19,6.25,5.898,6.04,96900.0],["2025-03-27",6.05,6.2,5.82,6.05,46700.0],["2025-03-28",5.93,6.0,5.27,5.31,167500.0],["2025-03-31",5.3,5.66,5.1,5.64,92300.0],["2025-04-01",5.35,5.52,4.4,5.22,193900.0],["2025-04-02",5.22,5.698,4.99,5.18,116800.0],["2025-04-03",4.85,5.17,4.77,4.92,73600.0],["2025-04-04",4.76,4.922,4.34,4.69,85000.0],["2025-04-07",4.49,4.81,4.123,4.5,159500.0],["2025-04-08",4.71,4.71,4.02,4.14,82900.0],["2025-04-09",4.01,4.84,3.842,4.455,94200.0],["2025-04-10",4.36,4.79,4.09,4.47,65100.0],["2025-04-11",4.46,4.93,4.2,4.69,55800.0],["2025-04-14",4.85,4.97,4.74,4.87,30000.0],["2025-04-15",4.95,5.425,4.95,5.15,149000.0],["2025-04-16",5.25,5.86,5.2,5.68,154700.0],["2025-04-17",5.75,6.35,5.391,5.75,321100.0],["2025-04-21",5.72,6.03,5.61,5.62,62100.0],["2025-04-22",5.74,6.12,5.602,5.9,55700.0],["2025-04-23",6.15,6.4,5.89,6.14,120500.0],["2025-04-24",6.14,6.55,6.05,6.4,118100.0],["2025-04-25",6.4,6.8,6.38,6.69,100600.0],["2025-04-28",6.69,7.33,6.35,7.12,232100.0],["2025-04-29",7.12,8.0,6.82,7.63,306400.0],["2025-04-30",7.43,7.71,6.92,6.955,112600.0],["2025-05-01",7.13,7.279,6.68,6.69,116100.0],["2025-05-02",6.85,7.3,6.71,6.905,78700.0],["2025-05-05",6.89,7.0,6.44,6.57,80000.0],["2025-05-06",6.41,6.85,6.41,6.58,38800.0],["2025-05-07",6.62,6.77,6.35,6.495,45900.0],["2025-05-08",6.54,7.335,6.54,7.29,97600.0],["2025-05-09",7.29,7.49,6.9,7.43,115100.0],["2025-05-12",7.68,7.75,7.03,7.12,71600.0],["2025-05-13",7.19,7.65,7.1,7.47,101400.0],["2025-05-14",7.5,7.5,7.08,7.25,77600.0],["2025-05-15",7.28,7.49,6.76,7.38,335600.0],["2025-05-16",7.41,8.723,7.38,8.07,349400.0],["2025-05-19",8.24,8.62,7.39,7.5,156000.0],["2025-05-20",7.44,7.85,7.28,7.545,53600.0],["2025-05-21",7.5,7.88,6.9,7.22,119900.0],["2025-05-22",7.04,7.49,7.02,7.18,42200.0],["2025-05-23",7.19,8.65,7.0,8.46,214800.0],["2025-05-27",8.73,9.12,8.1,8.27,171100.0],["2025-05-28",8.33,9.27,8.33,9.0,106900.0],["2025-05-29",9.02,9.15,8.261,8.375,109600.0],["2025-05-30",8.37,8.41,7.51,7.65,136800.0],["2025-06-02",7.78,7.958,7.3,7.95,128500.0],["2025-06-03",7.79,7.93,7.31,7.33,165900.0],["2025-06-04",7.39,8.37,7.36,8.16,116000.0],["2025-06-05",8.1,8.415,7.8,8.05,60100.0],["2025-06-06",8.21,8.75,8.092,8.59,91100.0],["2025-06-09",8.73,8.73,7.85,7.98,202600.0],["2025-06-10",7.95,8.258,7.51,8.03,134300.0],["2025-06-11",8.14,8.35,7.78,8.31,94100.0],["2025-06-12",8.22,8.337,7.9,7.96,42400.0],["2025-06-13",7.84,8.148,7.5,7.78,62700.0],["2025-06-16",7.89,8.11,7.51,7.56,117600.0],["2025-06-17",7.5,7.98,7.5,7.61,68700.0],["2025-06-18",7.6,7.68,7.122,7.23,80100.0],["2025-06-20",7.22,7.54,6.801,7.21,218300.0],["2025-06-23",7.2,8.02,6.504,7.38,424000.0],["2025-06-24",7.45,7.889,7.27,7.3,245400.0],["2025-06-25",7.4,7.64,7.3,7.52,104600.0],["2025-06-26",7.55,7.688,7.4,7.575,55000.0],["2025-06-27",7.59,7.59,7.05,7.2,83000.0],["2025-06-30",7.2,7.55,7.1,7.15,235000.0],["2025-07-01",7.36,7.366,7.045,7.26,56300.0],["2025-07-02",7.3,7.998,7.25,7.84,203300.0],["2025-07-03",7.96,8.309,7.85,7.97,67300.0],["2025-07-07",8.03,8.051,7.63,7.85,117800.0],["2025-07-08",7.81,7.844,7.55,7.75,95400.0],["2025-07-09",7.77,8.197,7.56,7.92,145600.0],["2025-07-10",7.92,8.01,7.5,7.625,105500.0],["2025-07-11",7.68,7.97,7.11,7.12,340400.0],["2025-07-14",7.15,7.51,7.12,7.27,152800.0],["2025-07-15",7.22,7.39,6.9,7.0,592700.0],["2025-07-16",6.98,7.97,6.425,7.92,483200.0],["2025-07-17",7.92,8.38,7.75,7.85,124400.0],["2025-07-18",7.99,8.1,7.88,7.93,33400.0],["2025-07-21",7.96,8.297,7.82,8.05,95100.0],["2025-07-22",8.03,8.119,7.86,7.92,77400.0],["2025-07-23",7.97,8.4,7.85,8.21,150700.0],["2025-07-24",8.24,8.37,8.07,8.07,102300.0],["2025-07-25",8.09,8.226,7.91,8.0,117700.0],["2025-07-28",7.99,8.114,7.61,7.755,114100.0],["2025-07-29",7.72,7.72,7.25,7.42,130000.0],["2025-07-30",7.5,7.888,7.4,7.53,179200.0],["2025-07-31",6.6,6.82,6.31,6.77,1880700.0],["2025-08-01",6.61,6.895,6.49,6.57,147400.0],["2025-08-04",6.7,6.92,6.545,6.83,413600.0],["2025-08-05",6.84,7.113,6.78,6.9,357700.0],["2025-08-06",6.94,7.06,6.5,7.0,278000.0],["2025-08-07",7.08,7.08,6.44,6.465,428200.0],["2025-08-08",6.5,6.69,6.3,6.35,562100.0],["2025-08-11",6.35,6.416,5.97,6.06,463300.0],["2025-08-12",6.18,6.33,6.11,6.26,205400.0],["2025-08-13",6.35,6.353,6.12,6.14,330100.0],["2025-08-14",6.09,6.27,5.96,6.19,392200.0],["2025-08-15",6.3,6.378,6.02,6.25,400100.0],["2025-08-18",6.25,6.58,6.21,6.31,574500.0],["2025-08-19",6.23,6.5,6.0,6.04,395700.0],["2025-08-20",5.99,6.14,5.775,6.0,460700.0],["2025-08-21",6.01,6.09,5.85,6.0,412800.0],["2025-08-22",6.08,6.6,5.98,6.48,1051500.0],["2025-08-25",6.51,6.61,6.2,6.2,376100.0],["2025-08-26",6.32,6.6,6.22,6.47,334000.0],["2025-08-27",6.51,6.6,6.37,6.41,401800.0],["2025-08-28",6.47,6.57,6.4,6.45,205000.0],["2025-08-29",6.46,6.46,6.26,6.4,190000.0],["2025-09-02",6.29,6.555,6.09,6.25,283900.0],["2025-09-03",6.3,6.38,6.105,6.17,238900.0],["2025-09-04",6.15,6.73,6.02,6.44,463600.0],["2025-09-05",6.49,6.888,6.41,6.71,328600.0],["2025-09-08",6.71,6.86,6.537,6.69,294400.0],["2025-09-09",6.67,6.71,6.51,6.6,189300.0],["2025-09-10",6.62,7.19,6.62,6.84,314600.0],["2025-09-11",6.91,7.95,6.91,7.84,567100.0],["2025-09-12",7.72,7.9,7.5,7.65,210700.0],["2025-09-15",7.895,7.905,7.59,7.83,273500.0],["2025-09-16",7.98,8.25,7.6,7.79,202600.0],["2025-09-17",7.79,8.035,7.361,7.42,239600.0],["2025-09-18",7.51,7.85,7.33,7.77,211300.0],["2025-09-19",7.79,7.84,7.5,7.56,469200.0],["2025-09-22",7.78,7.958,7.616,7.74,333900.0],["2025-09-23",7.76,7.89,7.45,7.49,422700.0],["2025-09-24",7.49,7.83,7.46,7.52,153900.0],["2025-09-25",7.48,7.73,7.2,7.73,235000.0],["2025-09-26",7.71,7.8,7.47,7.51,119600.0],["2025-09-29",7.61,7.83,7.37,7.7,199100.0],["2025-09-30",7.64,7.73,7.3,7.36,113200.0],["2025-10-01",7.31,7.55,7.181,7.34,142700.0],["2025-10-02",7.36,7.7,7.36,7.59,125100.0],["2025-10-03",7.7,8.28,7.7,7.91,403000.0],["2025-10-06",8.01,8.45,7.89,7.93,438900.0],["2025-10-07",8.06,8.24,7.86,8.06,223400.0],["2025-10-08",8.11,8.52,8.1,8.33,304600.0],["2025-10-09",8.5,8.6,8.225,8.5,200800.0],["2025-10-10",8.65,9.6,8.45,8.49,493900.0],["2025-10-13",8.79,9.27,8.355,9.01,298400.0],["2025-10-14",8.94,8.995,8.5,8.67,285000.0],["2025-10-15",8.81,9.318,8.69,8.89,179200.0],["2025-10-16",9.035,9.07,8.11,8.15,358300.0],["2025-10-17",8.01,8.13,7.7,7.72,253600.0],["2025-10-20",7.94,8.49,7.876,8.38,331000.0],["2025-10-21",8.32,8.7,8.26,8.68,186500.0],["2025-10-22",8.55,8.62,8.3,8.46,472600.0],["2025-10-23",8.46,9.2,8.46,9.03,406400.0],["2025-10-24",9.11,9.56,9.05,9.48,509700.0],["2025-10-27",9.6,10.65,9.52,10.1,812900.0],["2025-10-28",10.1,10.67,9.88,9.93,491100.0],["2025-10-29",10.0,10.185,9.665,9.99,193800.0],["2025-10-30",9.79,10.055,9.41,9.6,201600.0],["2025-10-31",9.7,10.45,9.65,10.35,407700.0],["2025-11-03",10.45,10.7,10.11,10.47,430700.0],["2025-11-04",10.11,10.5,9.77,10.09,223600.0],["2025-11-05",10.08,10.77,9.998,10.66,341100.0],["2025-11-06",10.78,11.23,10.02,10.33,249500.0],["2025-11-07",10.04,10.2,9.42,9.92,331400.0],["2025-11-10",10.21,10.64,9.92,9.99,209600.0],["2025-11-11",9.87,10.244,9.575,9.65,328800.0],["2025-11-12",9.66,9.885,8.64,8.89,539100.0],["2025-11-13",9.44,10.215,8.76,8.99,662100.0],["2025-11-14",8.69,9.048,8.45,8.8,413300.0],["2025-11-17",8.75,8.75,8.03,8.13,507900.0],["2025-11-18",8.0,8.69,8.0,8.48,229300.0],["2025-11-19",8.5,9.07,8.41,8.84,383800.0],["2025-11-20",8.84,9.53,8.44,8.46,330400.0],["2025-11-21",8.57,8.92,8.1,8.86,256900.0],["2025-11-24",8.89,9.61,8.86,9.6,376700.0],["2025-11-25",9.62,9.748,9.28,9.61,177700.0],["2025-11-26",9.67,9.9,9.54,9.8,210600.0],["2025-11-28",9.95,10.14,9.767,10.07,104400.0],["2025-12-01",9.84,10.81,9.74,10.6,306200.0],["2025-12-02",10.81,11.2,10.69,10.73,401000.0],["2025-12-03",10.71,10.755,10.1,10.23,242400.0],["2025-12-04",10.2,10.39,9.95,10.1,135300.0],["2025-12-05",10.02,10.05,9.651,9.77,116500.0],["2025-12-08",9.88,10.01,9.54,9.93,133100.0],["2025-12-09",9.9,10.24,9.765,10.22,135600.0],["2025-12-10",10.22,10.33,9.95,10.11,155900.0],["2025-12-11",10.02,10.67,9.7,10.37,157600.0],["2025-12-12",10.35,10.35,9.74,9.79,110800.0],["2025-12-15",9.85,9.85,9.0,9.03,165400.0],["2025-12-16",9.02,9.345,8.885,9.24,174800.0],["2025-12-17",9.3,9.5,9.01,9.08,122700.0],["2025-12-18",9.25,9.75,9.25,9.49,118000.0],["2025-12-19",9.56,9.64,9.17,9.54,242100.0],["2025-12-22",9.6,9.89,9.47,9.58,158900.0],["2025-12-23",9.47,9.65,9.365,9.65,103800.0],["2025-12-24",9.65,9.76,9.37,9.73,42400.0],["2025-12-26",9.77,9.78,9.253,9.65,69400.0],["2025-12-29",9.65,10.29,9.52,10.17,236100.0],["2025-12-30",10.605,12.17,10.407,11.87,887700.0],["2025-12-31",11.87,11.99,11.07,11.25,298500.0],["2026-01-02",11.48,11.61,10.71,10.8,323700.0],["2026-01-05",10.92,10.92,9.85,10.05,403100.0],["2026-01-06",10.03,10.47,9.68,10.35,302700.0],["2026-01-07",10.4,10.84,10.01,10.12,165600.0],["2026-01-08",10.19,10.42,9.82,10.06,150700.0],["2026-01-09",10.12,10.36,10.06,10.19,139500.0],["2026-01-12",10.1,10.57,9.63,10.52,174800.0],["2026-01-13",10.46,10.48,9.86,10.31,171800.0],["2026-01-14",10.26,10.435,10.0,10.3,124900.0],["2026-01-15",10.36,10.84,10.15,10.38,186700.0],["2026-01-16",10.45,11.23,10.45,11.21,279300.0],["2026-01-20",10.63,11.09,10.41,10.75,240400.0],["2026-01-21",10.85,10.995,10.155,10.41,262300.0],["2026-01-22",10.57,11.24,10.57,11.2,218000.0],["2026-01-23",11.14,11.183,10.65,10.75,173900.0],["2026-01-26",10.65,10.74,10.32,10.45,165200.0],["2026-01-27",10.55,11.38,10.3,11.08,192500.0],["2026-01-28",11.24,11.257,10.749,10.83,110600.0],["2026-01-29",10.83,10.83,9.82,10.05,246800.0],["2026-01-30",9.88,10.135,9.37,9.4,269300.0],["2026-02-02",9.37,9.949,9.31,9.72,119700.0],["2026-02-03",9.77,10.0,9.029,9.88,350600.0],["2026-02-04",9.87,9.87,8.445,8.75,537500.0],["2026-02-05",8.57,8.93,8.26,8.38,314800.0],["2026-02-06",8.55,9.62,8.45,9.56,238600.0],["2026-02-09",9.56,10.07,9.31,9.88,155900.0],["2026-02-10",9.99,10.239,9.66,10.02,169200.0],["2026-02-11",10.13,10.13,8.85,9.28,461900.0],["2026-02-12",9.24,9.298,8.502,8.78,230100.0],["2026-02-13",8.78,9.34,8.68,8.99,72200.0],["2026-02-17",8.9,8.9,8.58,8.79,114200.0],["2026-02-18",8.79,9.105,8.58,8.94,116700.0],["2026-02-19",8.76,8.93,8.603,8.92,75300.0],["2026-02-20",8.8,9.16,8.7,8.75,99800.0],["2026-02-23",8.66,8.795,8.04,8.35,150100.0],["2026-02-24",8.51,8.69,8.1,8.42,123800.0],["2026-02-25",8.55,9.0,8.41,8.66,109100.0],["2026-02-26",8.69,8.947,8.495,8.79,172800.0],["2026-02-27",7.5,7.9,7.305,7.55,2696700.0],["2026-03-02",7.38,7.75,7.3,7.61,984700.0],["2026-03-03",7.59,7.665,7.2,7.39,1236100.0],["2026-03-04",7.65,8.13,7.49,7.61,689900.0],["2026-03-05",7.5,7.75,7.4,7.52,407100.0],["2026-03-06",7.28,7.59,7.23,7.52,1024400.0],["2026-03-09",7.32,7.5,6.99,7.49,572300.0],["2026-03-10",7.47,7.7,7.31,7.48,327600.0],["2026-03-11",7.45,7.66,7.292,7.53,354700.0],["2026-03-12",7.39,7.5,7.195,7.37,302800.0],["2026-03-13",7.5,7.87,7.33,7.87,1381900.0],["2026-03-16",8.11,8.61,8.02,8.07,2078000.0],["2026-03-17",8.04,8.22,7.69,7.7,393300.0],["2026-03-18",7.7,7.94,7.48,7.53,995700.0],["2026-03-19",7.38,7.62,7.31,7.55,988700.0],["2026-03-20",7.49,7.571,7.285,7.31,758600.0],["2026-03-23",7.43,7.57,7.21,7.5,612500.0],["2026-03-24",7.39,7.465,7.26,7.35,291400.0],["2026-03-25",7.51,7.7,7.41,7.53,330100.0],["2026-03-26",7.4,7.54,6.89,7.11,568800.0],["2026-03-27",7.05,7.284,6.95,6.99,619300.0],["2026-03-30",6.99,6.99,6.17,6.295,924000.0],["2026-03-31",6.365,6.93,6.25,6.86,733800.0],["2026-04-01",6.71,6.915,6.45,6.5,786500.0],["2026-04-02",6.27,6.77,6.19,6.76,780000.0],["2026-04-06",6.76,7.005,6.685,6.82,439600.0],["2026-04-07",6.7,6.82,6.48,6.76,557700.0],["2026-04-08",7.06,7.18,6.69,6.88,520200.0],["2026-04-09",6.88,6.985,6.48,6.91,619800.0],["2026-04-10",6.92,7.07,6.755,6.89,246400.0],["2026-04-13",6.79,7.45,6.79,7.34,604600.0],["2026-04-14",7.33,7.845,7.33,7.7,411400.0],["2026-04-15",7.61,8.21,7.61,8.16,303100.0],["2026-04-16",8.32,8.45,8.049,8.4,432700.0],["2026-04-17",8.815,9.01,8.57,8.59,655800.0],["2026-04-20",8.56,9.285,8.56,9.2,420100.0],["2026-04-21",9.34,9.6,8.6,8.61,660200.0],["2026-04-22",8.82,8.99,8.57,8.79,307400.0],["2026-04-23",8.77,8.865,8.41,8.52,235000.0],["2026-04-24",8.66,8.8,8.39,8.51,336300.0],["2026-04-27",8.6,8.885,8.6,8.84,292400.0],["2026-04-28",8.71,8.79,8.31,8.39,373500.0],["2026-04-29",8.38,8.38,8.0,8.25,459700.0],["2026-04-30",8.25,8.85,8.11,8.8,454300.0],["2026-05-01",8.85,9.19,8.83,9.03,500200.0],["2026-05-04",9.02,9.35,8.88,9.08,527900.0],["2026-05-05",9.15,9.46,8.87,8.95,457000.0],["2026-05-06",9.07,9.07,8.61,8.81,413400.0],["2026-05-07",8.86,8.91,8.36,8.52,266700.0],["2026-05-08",8.5,8.57,8.04,8.34,538000.0],["2026-05-11",8.25,8.725,8.16,8.66,570800.0],["2026-05-12",8.56,8.6,8.26,8.49,542500.0],["2026-05-13",8.44,8.5,8.03,8.33,371100.0],["2026-05-14",8.33,8.8,8.13,8.59,547400.0],["2026-05-15",8.6,9.3,8.41,8.97,1401700.0],["2026-05-18",8.805,8.805,7.87,8.49,1546600.0],["2026-05-19",8.5,8.94,8.13,8.28,822400.0],["2026-05-20",8.23,9.055,8.13,9.01,625100.0],["2026-05-21",8.99,10.86,8.87,10.84,1338500.0],["2026-05-22",11.01,12.4,10.919,12.3,1256400.0],["2026-05-26",13.05,14.41,12.56,14.39,1879500.0],["2026-05-27",14.39,15.152,13.43,13.93,1757500.0],["2026-05-28",13.57,15.28,13.55,14.64,947900.0],["2026-05-29",14.76,14.832,13.27,13.5,831800.0],["2026-06-01",13.31,14.39,13.22,14.24,1063700.0],["2026-06-02",14.21,14.66,13.71,13.81,537500.0],["2026-06-03",13.86,13.86,13.0,13.51,464000.0],["2026-06-04",13.01,14.35,12.84,13.91,580600.0],["2026-06-05",13.7,13.7,11.435,11.76,720500.0],["2026-06-08",12.31,12.445,11.75,12.23,484400.0],["2026-06-09",11.7,12.73,10.76,11.35,675300.0],["2026-06-10",11.08,11.715,10.95,11.36,432700.0],["2026-06-11",11.39,12.12,11.02,12.1,483000.0],["2026-06-12",12.36,12.62,11.6,11.68,322500.0],["2026-06-15",12.66,13.2,12.09,12.23,502700.0],["2026-06-16",12.38,12.625,11.27,11.32,514200.0],["2026-06-17",11.27,12.61,11.26,12.2,602400.0],["2026-06-18",12.16,13.4,12.0,13.15,1359400.0],["2026-06-22",13.15,13.22,11.92,12.26,575100.0],["2026-06-23",11.71,12.53,11.5,12.09,361900.0],["2026-06-24",11.96,12.231,11.06,11.34,823800.0],["2026-06-25",11.43,11.605,10.78,10.92,562000.0],["2026-06-26",10.404,11.52,10.404,11.46,3792000.0],["2026-06-29",11.53,12.037,11.33,11.71,496900.0],["2026-06-30",11.71,12.415,11.69,12.0,514700.0],["2026-07-01",11.82,11.89,11.3,11.5,354400.0],["2026-07-02",11.5,11.65,10.18,10.225,671300.0],["2026-07-06",10.28,10.6817,10.0901,10.235,491819.517907],["2026-07-07",10.08,10.2091,9.325,9.49,1117323.186026],["2026-07-08",9.54,9.7349,9.125,9.52,1313009.00019],["2026-07-09",9.56,9.9823,9.3138,9.76,749842.15263],["2026-07-10",9.84,10.13,9.3,9.31,589377.383154],["2026-07-13",9.25,9.25,8.521,8.86,1321535.060781],["2026-07-14",8.86,9.0799,8.4,8.46,763654.356226],["2026-07-15",8.62,8.845,8.13,8.34,616056.154179],["2026-07-16",8.69,8.85,8.32,8.47,749510.709236],["2026-07-17",8.12,8.48,8.06,8.21,494503.396618],["2026-07-20",8.25,8.5,8.05,8.18,660285.389183],["2026-07-21",8.14,8.55,8.105,8.46,819601.835065],["2026-07-22",8.32,8.74,8.15,8.2,593243.697161],["2026-07-23",8.05,8.545,7.9395,8.38,694713.942581],["2026-07-24",8.42,8.45,8.03,8.07,539258.084787],["2026-07-27",8.2,8.5,7.7001,8.04,676664.546956],["2026-07-28",8.05,8.05,7.46,7.73,1062292.807161],["2026-07-29",8.08,8.24,7.46,7.48,1089527.673584],["2026-07-30",7.6,8.15,7.56,8.14,975186.211831],["2026-07-31",9.34,9.34,8.5,8.61,1654977.449283],["2026-08-03",8.65,9.5,8.5569,9.07,958625.107691],["2026-08-04",9.28,9.49,9.1068,9.16,419327.530768],["2026-08-05",9.27,9.27,8.83,8.96,358240.268947],["2026-08-06",8.762,9.07,8.55,8.69,430200.481746],["2026-08-07",8.95,9.35,8.64,9.24,570690.755658],["2026-08-10",9.2,9.38,9.025,9.07,96321.243567],["2026-08-11",8.9,9.08,8.73,8.77,353194.833544],["2026-08-12",8.87,9.44,8.87,9.32,564922.131165],["2026-08-13",9.35,9.6,9.2741,9.36,714917.10435],["2026-08-14",9.43,9.66,9.02,9.11,805566.47483]]}