{"t":"GLAS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-18",9.801,9.801,9.801,9.801,10000.0],["2019-07-19",9.801,9.801,9.801,9.801,0.0],["2019-07-22",9.801,9.801,9.801,9.801,0.0],["2019-07-23",9.801,9.801,9.801,9.801,0.0],["2019-07-24",9.801,9.801,9.801,9.801,0.0],["2019-07-25",9.801,9.801,9.801,9.801,0.0],["2019-07-26",9.656,9.656,9.656,9.656,10000.0],["2019-07-29",9.656,9.656,9.656,9.656,0.0],["2019-07-30",9.656,9.656,9.656,9.656,0.0],["2019-07-31",9.656,9.656,9.656,9.656,0.0],["2019-08-01",9.656,9.656,9.656,9.656,0.0],["2019-08-02",9.656,9.656,9.656,9.656,0.0],["2019-08-05",9.656,9.656,9.656,9.656,0.0],["2019-08-06",9.656,9.656,9.656,9.656,0.0],["2019-08-07",9.656,9.656,9.656,9.656,0.0],["2019-08-08",9.656,9.656,9.656,9.656,0.0],["2019-08-09",9.656,9.656,9.656,9.656,0.0],["2019-08-12",9.656,9.656,9.656,9.656,0.0],["2019-08-13",9.656,9.656,9.656,9.656,0.0],["2019-08-14",9.656,9.656,9.656,9.656,0.0],["2019-08-15",9.656,9.656,9.656,9.656,0.0],["2019-08-16",9.656,9.656,9.656,9.656,0.0],["2019-08-19",9.656,9.656,9.656,9.656,0.0],["2019-08-20",9.656,9.656,9.656,9.656,0.0],["2019-08-21",9.656,9.656,9.656,9.656,0.0],["2019-08-22",9.656,9.656,9.656,9.656,0.0],["2019-08-23",9.656,9.656,9.656,9.656,0.0],["2019-08-26",9.656,9.656,9.656,9.656,0.0],["2019-08-27",9.656,9.656,9.656,9.656,0.0],["2019-08-28",9.656,9.656,9.656,9.656,0.0],["2019-08-29",9.6,9.6,9.6,9.6,1800.0],["2019-08-30",9.688,9.688,9.688,9.688,3500.0],["2019-09-03",9.688,9.688,9.688,9.688,0.0],["2019-09-04",9.688,9.688,9.688,9.688,0.0],["2019-09-05",9.688,9.688,9.688,9.688,0.0],["2019-09-06",9.688,9.688,9.688,9.688,0.0],["2019-09-09",9.688,9.688,9.688,9.688,0.0],["2019-09-10",9.688,9.688,9.688,9.688,0.0],["2019-09-11",9.688,9.688,9.688,9.688,0.0],["2019-09-12",9.688,9.688,9.688,9.688,0.0],["2019-09-13",9.68,9.68,9.68,9.68,100.0],["2019-09-16",9.68,9.68,9.68,9.68,0.0],["2019-09-17",9.68,9.68,9.68,9.68,0.0],["2019-09-18",9.68,9.68,9.68,9.68,0.0],["2019-09-19",9.68,9.68,9.68,9.68,0.0],["2019-09-20",9.68,9.68,9.68,9.68,0.0],["2019-09-23",9.68,9.68,9.68,9.68,0.0],["2019-09-24",9.68,9.68,9.68,9.68,0.0],["2019-09-25",9.68,9.68,9.68,9.68,0.0],["2019-09-26",9.68,9.68,9.68,9.68,0.0],["2019-09-27",9.68,9.68,9.68,9.68,0.0],["2019-09-30",9.68,9.68,9.68,9.68,0.0],["2019-10-01",9.68,9.68,9.68,9.68,0.0],["2019-10-02",9.68,9.68,9.68,9.68,0.0],["2019-10-03",9.68,9.68,9.68,9.68,0.0],["2019-10-04",9.68,9.68,9.68,9.68,0.0],["2019-10-07",9.68,9.68,9.68,9.68,0.0],["2019-10-08",9.68,9.68,9.68,9.68,0.0],["2019-10-09",9.68,9.68,9.68,9.68,0.0],["2019-10-10",9.68,9.68,9.68,9.68,0.0],["2019-10-11",9.68,9.68,9.68,9.68,0.0],["2019-10-14",9.68,9.68,9.68,9.68,0.0],["2019-10-15",9.68,9.68,9.68,9.68,0.0],["2019-10-16",9.68,9.68,9.68,9.68,0.0],["2019-10-17",9.68,9.68,9.68,9.68,0.0],["2019-10-18",9.68,9.68,9.68,9.68,0.0],["2019-10-21",9.68,9.68,9.68,9.68,0.0],["2019-10-22",9.68,9.68,9.68,9.68,0.0],["2019-10-23",9.68,9.68,9.68,9.68,0.0],["2019-10-24",9.68,9.68,9.68,9.68,0.0],["2019-10-25",9.68,9.68,9.68,9.68,0.0],["2019-10-28",9.68,9.68,9.68,9.68,0.0],["2019-10-29",9.68,9.68,9.68,9.68,0.0],["2019-10-30",9.68,9.68,9.68,9.68,0.0],["2019-10-31",9.68,9.68,9.68,9.68,0.0],["2019-11-01",9.68,9.68,9.68,9.68,0.0],["2019-11-04",9.68,9.68,9.68,9.68,0.0],["2019-11-05",9.68,9.68,9.68,9.68,0.0],["2019-11-06",9.68,9.68,9.68,9.68,0.0],["2019-11-07",9.68,9.68,9.68,9.68,0.0],["2019-11-08",9.68,9.68,9.68,9.68,0.0],["2019-11-11",9.68,9.68,9.68,9.68,0.0],["2019-11-12",9.68,9.68,9.68,9.68,0.0],["2019-11-13",9.68,9.68,9.68,9.68,0.0],["2019-11-14",9.68,9.68,9.68,9.68,0.0],["2019-11-15",9.68,9.68,9.68,9.68,0.0],["2019-11-18",9.68,9.68,9.68,9.68,0.0],["2019-11-19",9.68,9.68,9.68,9.68,0.0],["2019-11-20",9.68,9.68,9.68,9.68,0.0],["2019-11-21",9.68,9.68,9.68,9.68,0.0],["2019-11-22",9.68,9.68,9.68,9.68,0.0],["2019-11-25",9.68,9.68,9.68,9.68,0.0],["2019-11-26",9.68,9.68,9.68,9.68,0.0],["2019-11-27",9.68,9.68,9.68,9.68,0.0],["2019-11-29",9.68,9.68,9.68,9.68,0.0],["2019-12-02",9.68,9.68,9.68,9.68,0.0],["2019-12-03",9.68,9.68,9.68,9.68,0.0],["2019-12-04",9.68,9.68,9.68,9.68,0.0],["2019-12-05",9.68,9.68,9.68,9.68,0.0],["2019-12-06",9.68,9.68,9.68,9.68,0.0],["2019-12-09",9.68,9.68,9.68,9.68,0.0],["2019-12-10",9.68,9.68,9.68,9.68,0.0],["2019-12-11",9.68,9.68,9.68,9.68,0.0],["2019-12-12",9.68,9.68,9.68,9.68,0.0],["2019-12-13",9.68,9.68,9.68,9.68,0.0],["2019-12-16",9.68,9.68,9.68,9.68,0.0],["2019-12-17",9.68,9.68,9.68,9.68,0.0],["2019-12-18",9.68,9.68,9.68,9.68,0.0],["2019-12-19",9.68,9.68,9.68,9.68,0.0],["2019-12-20",9.68,9.68,9.68,9.68,0.0],["2019-12-23",9.68,9.68,9.68,9.68,0.0],["2019-12-24",9.68,9.68,9.68,9.68,0.0],["2019-12-26",9.68,9.68,9.68,9.68,0.0],["2019-12-27",9.68,9.68,9.68,9.68,0.0],["2019-12-30",9.68,9.68,9.68,9.68,0.0],["2019-12-31",9.68,9.68,9.68,9.68,0.0],["2020-01-02",9.68,9.68,9.68,9.68,0.0],["2020-01-03",9.68,9.68,9.68,9.68,0.0],["2020-01-06",9.68,9.68,9.68,9.68,0.0],["2020-01-07",9.68,9.68,9.68,9.68,0.0],["2020-01-08",9.68,9.68,9.68,9.68,0.0],["2020-01-09",9.68,9.68,9.68,9.68,0.0],["2020-01-10",9.68,9.68,9.68,9.68,0.0],["2020-01-13",9.68,9.68,9.68,9.68,0.0],["2020-01-14",9.68,9.68,9.68,9.68,0.0],["2020-01-15",9.77,9.77,9.77,9.77,900.0],["2020-01-16",9.77,9.77,9.77,9.77,0.0],["2020-01-17",9.77,9.77,9.77,9.77,0.0],["2020-01-21",9.77,9.77,9.77,9.77,0.0],["2020-01-22",9.77,9.77,9.77,9.77,0.0],["2020-01-23",9.77,9.77,9.77,9.77,0.0],["2020-01-24",9.77,9.77,9.77,9.77,0.0],["2020-01-27",9.77,9.77,9.77,9.77,0.0],["2020-01-28",9.77,9.77,9.77,9.77,0.0],["2020-01-29",9.77,9.77,9.77,9.77,0.0],["2020-01-30",9.77,9.77,9.77,9.77,0.0],["2020-01-31",9.77,9.77,9.77,9.77,0.0],["2020-02-03",9.77,9.77,9.77,9.77,0.0],["2020-02-04",9.77,9.77,9.77,9.77,0.0],["2020-02-05",9.77,9.77,9.77,9.77,0.0],["2020-02-06",9.77,9.77,9.77,9.77,0.0],["2020-02-07",9.77,9.77,9.77,9.77,0.0],["2020-02-10",9.77,9.77,9.77,9.77,0.0],["2020-02-11",9.77,9.77,9.77,9.77,0.0],["2020-02-12",9.77,9.77,9.77,9.77,0.0],["2020-02-13",9.77,9.77,9.77,9.77,0.0],["2020-02-14",9.77,9.77,9.77,9.77,0.0],["2020-02-18",9.77,9.77,9.77,9.77,0.0],["2020-02-19",9.77,9.77,9.77,9.77,0.0],["2020-02-20",9.77,9.77,9.77,9.77,0.0],["2020-02-21",9.77,9.77,9.77,9.77,0.0],["2020-02-24",9.77,9.77,9.77,9.77,0.0],["2020-02-25",9.77,9.77,9.77,9.77,0.0],["2020-02-26",9.77,9.77,9.77,9.77,0.0],["2020-02-27",9.77,9.77,9.77,9.77,0.0],["2020-02-28",9.77,9.77,9.77,9.77,0.0],["2020-03-02",9.77,9.77,9.77,9.77,0.0],["2020-03-03",9.77,9.77,9.77,9.77,0.0],["2020-03-04",9.77,9.77,9.77,9.77,0.0],["2020-03-05",9.77,9.77,9.77,9.77,0.0],["2020-03-06",9.77,9.77,9.77,9.77,0.0],["2020-03-09",9.77,9.77,9.77,9.77,0.0],["2020-03-10",9.77,9.77,9.77,9.77,0.0],["2020-03-11",9.77,9.77,9.77,9.77,0.0],["2020-03-12",9.77,9.77,9.77,9.77,0.0],["2020-03-13",9.77,9.77,9.77,9.77,0.0],["2020-03-16",9.77,9.77,9.77,9.77,0.0],["2020-03-17",9.77,9.77,9.77,9.77,0.0],["2020-03-18",9.77,9.77,9.77,9.77,0.0],["2020-03-19",9.77,9.77,9.77,9.77,0.0],["2020-03-20",9.77,9.77,9.77,9.77,0.0],["2020-03-23",9.77,9.77,9.77,9.77,0.0],["2020-03-24",9.77,9.77,9.77,9.77,0.0],["2020-03-25",9.77,9.77,9.77,9.77,0.0],["2020-03-26",9.77,9.77,9.77,9.77,0.0],["2020-03-27",9.77,9.77,9.77,9.77,0.0],["2020-03-30",9.77,9.77,9.77,9.77,0.0],["2020-03-31",9.77,9.77,9.77,9.77,0.0],["2020-04-01",9.77,9.77,9.77,9.77,0.0],["2020-04-02",9.77,9.77,9.77,9.77,0.0],["2020-04-03",9.64,9.64,9.64,9.64,10000.0],["2020-04-06",9.64,9.64,9.64,9.64,0.0],["2020-04-07",9.64,9.64,9.64,9.64,0.0],["2020-04-08",9.64,9.64,9.64,9.64,0.0],["2020-04-09",9.64,9.64,9.64,9.64,0.0],["2020-04-13",9.64,9.64,9.64,9.64,0.0],["2020-04-14",9.64,9.64,9.64,9.64,0.0],["2020-04-15",9.64,9.64,9.64,9.64,0.0],["2020-04-16",9.64,9.64,9.64,9.64,0.0],["2020-04-17",9.64,9.64,9.64,9.64,0.0],["2020-04-20",9.64,9.64,9.64,9.64,0.0],["2020-04-21",9.64,9.64,9.64,9.64,0.0],["2020-04-22",9.64,9.64,9.64,9.64,0.0],["2020-04-23",9.64,9.64,9.64,9.64,0.0],["2020-04-24",9.64,9.64,9.64,9.64,0.0],["2020-04-27",9.64,9.64,9.64,9.64,0.0],["2020-04-28",9.64,9.64,9.64,9.64,0.0],["2020-04-29",9.64,9.64,9.64,9.64,0.0],["2020-04-30",9.64,9.64,9.64,9.64,0.0],["2020-05-01",9.64,9.64,9.64,9.64,0.0],["2020-05-04",9.64,9.64,9.64,9.64,0.0],["2020-05-05",9.64,9.64,9.64,9.64,0.0],["2020-05-06",9.64,9.64,9.64,9.64,0.0],["2020-05-07",9.64,9.64,9.64,9.64,0.0],["2020-05-08",9.64,9.64,9.64,9.64,0.0],["2020-05-11",9.64,9.64,9.64,9.64,0.0],["2020-05-12",9.64,9.64,9.64,9.64,0.0],["2020-05-13",9.7,9.7,9.7,9.7,2500.0],["2020-05-14",9.7,9.7,9.7,9.7,0.0],["2020-05-15",9.7,9.7,9.7,9.7,0.0],["2020-05-18",9.7,9.7,9.7,9.7,0.0],["2020-05-19",9.7,9.7,9.7,9.7,0.0],["2020-05-20",9.7,9.7,9.7,9.7,0.0],["2020-05-21",9.7,9.7,9.7,9.7,0.0],["2020-05-22",9.7,9.7,9.7,9.7,0.0],["2020-05-26",9.7,9.7,9.7,9.7,0.0],["2020-05-27",9.7,9.7,9.7,9.7,0.0],["2020-05-28",9.7,9.7,9.7,9.7,0.0],["2020-05-29",9.7,9.7,9.7,9.7,0.0],["2020-06-01",9.7,9.7,9.7,9.7,0.0],["2020-06-02",9.7,9.7,9.7,9.7,0.0],["2020-06-03",9.7,9.7,9.7,9.7,0.0],["2020-06-04",9.7,9.7,9.7,9.7,0.0],["2020-06-05",9.7,9.7,9.7,9.7,0.0],["2020-06-08",9.7,9.7,9.7,9.7,0.0],["2020-06-09",9.7,9.7,9.7,9.7,0.0],["2020-06-10",9.7,9.7,9.7,9.7,0.0],["2020-06-11",9.7,9.7,9.7,9.7,0.0],["2020-06-12",9.7,9.7,9.7,9.7,0.0],["2020-06-15",9.7,9.7,9.7,9.7,0.0],["2020-06-16",9.7,9.7,9.7,9.7,0.0],["2020-06-17",9.7,9.7,9.7,9.7,0.0],["2020-06-18",9.7,9.7,9.7,9.7,0.0],["2020-06-19",9.7,9.7,9.7,9.7,0.0],["2020-06-22",9.7,9.7,9.7,9.7,0.0],["2020-06-23",9.7,9.7,9.7,9.7,0.0],["2020-06-24",9.65,9.65,9.65,9.65,2500.0],["2020-06-25",9.65,9.65,9.65,9.65,0.0],["2020-06-26",9.65,9.65,9.65,9.65,0.0],["2020-06-29",9.65,9.65,9.65,9.65,0.0],["2020-06-30",9.65,9.65,9.65,9.65,0.0],["2020-07-01",9.65,9.65,9.65,9.65,0.0],["2020-07-02",9.65,9.65,9.65,9.65,0.0],["2020-07-06",9.65,9.65,9.65,9.65,0.0],["2020-07-07",9.65,9.65,9.65,9.65,0.0],["2020-07-08",9.65,9.65,9.65,9.65,0.0],["2020-07-09",9.65,9.65,9.65,9.65,0.0],["2020-07-10",9.92,9.925,9.92,9.925,50000.0],["2020-07-13",9.925,9.925,9.925,9.925,0.0],["2020-07-14",9.925,9.925,9.925,9.925,0.0],["2020-07-15",9.925,9.925,9.925,9.925,0.0],["2020-07-16",9.925,9.925,9.925,9.925,0.0],["2020-07-17",9.925,9.925,9.925,9.925,0.0],["2020-07-20",9.925,9.925,9.925,9.925,0.0],["2020-07-21",9.925,9.925,9.925,9.925,0.0],["2020-07-22",9.91,9.91,9.91,9.91,900.0],["2020-07-23",9.91,9.91,9.91,9.91,0.0],["2020-07-24",9.91,9.91,9.91,9.91,0.0],["2020-07-27",9.91,9.91,9.91,9.91,0.0],["2020-07-28",9.91,9.91,9.91,9.91,0.0],["2020-07-29",9.91,9.91,9.91,9.91,0.0],["2020-07-30",9.91,9.91,9.91,9.91,0.0],["2020-07-31",9.91,9.91,9.91,9.91,0.0],["2020-08-03",9.91,9.91,9.91,9.91,0.0],["2020-08-04",9.91,9.91,9.91,9.91,0.0],["2020-08-05",9.91,9.91,9.91,9.91,0.0],["2020-08-06",9.91,9.91,9.91,9.91,0.0],["2020-08-07",9.91,9.91,9.91,9.91,0.0],["2020-08-10",9.91,9.91,9.91,9.91,0.0],["2020-08-11",9.91,9.91,9.91,9.91,0.0],["2020-08-12",9.91,9.91,9.91,9.91,0.0],["2020-08-13",9.91,9.91,9.91,9.91,0.0],["2020-08-14",9.91,9.91,9.91,9.91,0.0],["2020-08-17",9.91,9.91,9.91,9.91,0.0],["2020-08-18",9.91,9.91,9.91,9.91,0.0],["2020-08-19",9.91,9.91,9.91,9.91,0.0],["2020-08-20",9.91,9.91,9.91,9.91,0.0],["2020-08-21",9.91,9.91,9.91,9.91,0.0],["2020-08-24",9.91,9.91,9.91,9.91,0.0],["2020-08-25",9.91,9.91,9.91,9.91,0.0],["2020-08-26",9.91,9.91,9.91,9.91,0.0],["2020-08-27",9.91,9.91,9.91,9.91,0.0],["2020-08-28",9.91,9.91,9.91,9.91,0.0],["2020-08-31",9.913,9.913,9.913,9.913,100.0],["2020-09-01",9.913,9.913,9.913,9.913,0.0],["2020-09-02",9.913,9.913,9.913,9.913,0.0],["2020-09-03",9.913,9.913,9.913,9.913,0.0],["2020-09-04",9.913,9.913,9.913,9.913,0.0],["2020-09-08",9.913,9.913,9.913,9.913,0.0],["2020-09-09",9.913,9.913,9.913,9.913,0.0],["2020-09-10",9.913,9.913,9.913,9.913,0.0],["2020-09-11",9.948,9.948,9.948,9.948,100.0],["2020-09-14",9.948,9.948,9.948,9.948,0.0],["2020-09-15",9.948,9.948,9.948,9.948,0.0],["2020-09-16",9.948,9.948,9.948,9.948,0.0],["2020-09-17",9.948,9.948,9.948,9.948,0.0],["2020-09-18",9.948,9.948,9.948,9.948,0.0],["2020-09-21",9.948,9.948,9.948,9.948,0.0],["2020-09-22",9.948,9.948,9.948,9.948,0.0],["2020-09-23",9.948,9.948,9.948,9.948,0.0],["2020-09-24",9.948,9.948,9.948,9.948,0.0],["2020-09-25",9.948,9.948,9.948,9.948,0.0],["2020-09-28",9.948,9.948,9.948,9.948,0.0],["2020-09-29",9.948,9.948,9.948,9.948,0.0],["2020-09-30",9.948,9.948,9.948,9.948,0.0],["2020-10-01",9.948,9.948,9.948,9.948,0.0],["2020-10-02",9.948,9.948,9.948,9.948,0.0],["2020-10-05",9.948,9.948,9.948,9.948,0.0],["2020-10-06",9.948,9.948,9.948,9.948,0.0],["2020-10-07",9.948,9.948,9.948,9.948,0.0],["2020-10-08",9.952,9.952,9.952,9.952,400.0],["2020-10-09",9.952,9.952,9.952,9.952,100.0],["2020-10-12",9.952,9.952,9.952,9.952,0.0],["2020-10-13",9.952,9.952,9.952,9.952,0.0],["2020-10-14",9.952,9.952,9.952,9.952,0.0],["2020-10-15",9.952,9.952,9.952,9.952,0.0],["2020-10-16",9.933,9.95,9.933,9.94,3600.0],["2020-10-19",9.91,9.91,9.905,9.91,1700.0],["2020-10-20",9.91,9.91,9.91,9.91,0.0],["2020-10-21",9.91,9.91,9.91,9.91,0.0],["2020-10-22",9.91,9.91,9.91,9.91,0.0],["2020-10-23",9.95,9.95,9.95,9.95,600.0],["2020-10-26",9.95,9.95,9.95,9.95,0.0],["2020-10-27",9.95,9.95,9.95,9.95,0.0],["2020-10-28",9.95,9.95,9.95,9.95,0.0],["2020-10-29",9.95,9.95,9.95,9.95,0.0],["2020-10-30",9.882,9.882,9.882,9.882,200.0],["2020-11-02",9.882,9.882,9.882,9.882,0.0],["2020-11-03",9.882,9.882,9.882,9.882,0.0],["2020-11-04",9.882,9.882,9.882,9.882,0.0],["2020-11-05",9.9,9.92,9.9,9.9,1500.0],["2020-11-06",9.9,9.9,9.9,9.9,0.0],["2020-11-09",9.9,9.9,9.9,9.9,0.0],["2020-11-10",9.9,9.9,9.9,9.9,0.0],["2020-11-11",9.9,9.9,9.9,9.9,0.0],["2020-11-12",9.9,9.9,9.9,9.9,0.0],["2020-11-13",9.9,9.9,9.9,9.9,0.0],["2020-11-16",9.9,9.9,9.9,9.9,0.0],["2020-11-17",9.9,9.9,9.9,9.9,0.0],["2020-11-18",9.95,9.95,9.95,9.95,4500.0],["2020-11-19",9.99,9.999,9.99,9.999,8700.0],["2020-11-20",10.02,10.02,9.99,9.99,37000.0],["2020-11-23",10.013,10.013,10.01,10.01,2800.0],["2020-11-24",10.01,10.01,10.01,10.01,0.0],["2020-11-25",10.01,10.01,10.01,10.01,5500.0],["2020-11-27",10.01,10.01,10.01,10.01,1700.0],["2020-11-30",10.01,10.01,10.004,10.009,1800.0],["2020-12-01",10.009,10.009,10.009,10.009,0.0],["2020-12-02",10.009,10.01,10.008,10.008,7300.0],["2020-12-03",10.01,10.01,10.01,10.01,1000.0],["2020-12-04",10.01,10.01,10.01,10.01,100.0],["2020-12-07",10.01,10.01,10.01,10.01,0.0],["2020-12-08",10.01,10.01,10.01,10.01,0.0],["2020-12-09",10.01,10.01,10.01,10.01,0.0],["2020-12-10",10.0,10.0,10.0,10.0,2100.0],["2020-12-11",10.0,10.0,10.0,10.0,100.0],["2020-12-14",10.0,10.0,10.0,10.0,0.0],["2020-12-15",10.013,10.013,10.013,10.013,1000.0],["2020-12-16",10.01,10.01,10.01,10.01,1500.0],["2020-12-17",10.009,10.009,9.97,9.97,2000.0],["2020-12-18",9.97,9.97,9.97,9.97,0.0],["2020-12-21",9.97,9.97,9.97,9.97,0.0],["2020-12-22",10.019,10.019,10.01,10.01,4900.0],["2020-12-23",10.06,10.06,10.053,10.053,1600.0],["2020-12-24",10.053,10.053,10.053,10.053,0.0],["2020-12-28",10.053,10.053,10.053,10.053,0.0],["2020-12-29",10.05,10.08,10.03,10.06,9600.0],["2020-12-30",10.06,10.06,10.06,10.06,0.0],["2020-12-31",10.09,10.09,10.09,10.09,900.0],["2021-01-04",10.09,10.09,10.09,10.09,0.0],["2021-01-05",10.09,10.09,10.09,10.09,0.0],["2021-01-06",10.242,10.242,10.242,10.242,13700.0],["2021-01-07",10.393,10.403,10.393,10.403,6200.0],["2021-01-08",10.359,10.359,10.359,10.359,500.0],["2021-01-11",10.35,10.352,10.35,10.352,200.0],["2021-01-12",10.3,10.3,10.3,10.3,100.0],["2021-01-13",10.302,10.32,10.25,10.302,100500.0],["2021-01-14",10.302,10.302,10.302,10.302,0.0],["2021-01-15",10.302,10.302,10.302,10.302,0.0],["2021-01-19",10.46,10.46,10.453,10.453,1400.0],["2021-01-20",10.46,10.46,10.46,10.46,100.0],["2021-01-21",10.61,10.81,10.338,10.427,51100.0],["2021-01-22",10.427,10.427,10.427,10.427,0.0],["2021-01-25",10.708,10.708,10.655,10.655,63300.0],["2021-01-26",10.5,10.5,10.487,10.487,5100.0],["2021-01-27",10.4,10.46,10.34,10.34,8500.0],["2021-01-28",10.399,10.399,10.399,10.399,1200.0],["2021-01-29",10.34,10.34,10.34,10.34,500.0],["2021-02-01",10.34,10.34,10.34,10.34,0.0],["2021-02-02",10.5,10.51,10.442,10.508,17000.0],["2021-02-03",10.558,10.608,10.554,10.608,62000.0],["2021-02-04",10.599,10.599,10.55,10.55,7000.0],["2021-02-05",10.503,10.51,10.472,10.5,31600.0],["2021-02-08",10.5,10.5,10.5,10.5,0.0],["2021-02-09",10.51,10.51,10.432,10.432,5900.0],["2021-02-10",10.449,10.46,10.449,10.46,51700.0],["2021-02-11",10.458,10.462,10.409,10.41,29200.0],["2021-02-12",10.41,10.41,10.349,10.41,33600.0],["2021-02-16",10.31,10.46,10.31,10.458,65800.0],["2021-02-17",10.55,10.6,10.5,10.55,28600.0],["2021-02-18",10.51,10.51,10.5,10.5,51000.0],["2021-02-19",10.51,10.6,10.509,10.51,55700.0],["2021-02-22",10.54,10.559,10.529,10.55,35500.0],["2021-02-23",10.05,10.66,10.05,10.66,167600.0],["2021-02-24",10.6,10.63,10.5,10.543,81300.0],["2021-02-25",10.51,10.51,10.51,10.51,300.0],["2021-02-26",10.499,10.5,10.05,10.5,16400.0],["2021-03-01",10.512,10.512,9.83,10.46,136300.0],["2021-03-02",10.108,10.412,10.108,10.11,176800.0],["2021-03-03",10.14,10.26,10.14,10.15,4200.0],["2021-03-04",10.249,10.249,10.1,10.2,32900.0],["2021-03-05",10.21,10.21,10.1,10.21,19100.0],["2021-03-08",10.44,10.44,10.21,10.21,22000.0],["2021-03-09",10.08,10.08,10.08,10.08,1000.0],["2021-03-10",10.08,10.08,10.08,10.08,100.0],["2021-03-11",10.1,10.1,10.1,10.1,400.0],["2021-03-12",10.149,10.17,10.09,10.16,8600.0],["2021-03-15",10.194,10.194,10.18,10.18,1500.0],["2021-03-16",10.239,10.239,10.239,10.239,10100.0],["2021-03-17",10.239,10.24,10.15,10.15,5800.0],["2021-03-18",10.18,10.21,10.14,10.14,21000.0],["2021-03-19",10.21,10.21,10.13,10.13,2400.0],["2021-03-22",10.21,10.21,10.21,10.21,1500.0],["2021-03-23",10.1,10.1,10.1,10.1,2700.0],["2021-03-24",10.1,10.1,10.1,10.1,100.0],["2021-03-25",10.1,10.242,10.1,10.24,10400.0],["2021-03-26",10.37,10.45,10.109,10.45,39600.0],["2021-03-29",10.15,10.358,10.15,10.15,17100.0],["2021-03-30",10.07,10.362,10.07,10.1,14200.0],["2021-03-31",10.1,10.16,10.1,10.159,2900.0],["2021-04-01",10.17,10.17,10.1,10.15,1000.0],["2021-04-05",10.399,10.399,10.15,10.15,1200.0],["2021-04-06",10.15,10.15,10.15,10.15,100.0],["2021-04-07",10.15,10.15,10.15,10.15,0.0],["2021-04-08",10.04,10.04,10.04,10.04,200.0],["2021-04-09",10.35,10.5,9.99,10.0,110900.0],["2021-04-12",10.082,10.1,9.97,10.05,53400.0],["2021-04-13",10.15,10.15,10.049,10.079,112600.0],["2021-04-14",10.08,10.15,10.0,10.08,43700.0],["2021-04-15",10.1,10.11,10.05,10.088,124900.0],["2021-04-16",10.2,10.2,10.0,10.0,82200.0],["2021-04-19",10.3,10.3,10.01,10.06,29200.0],["2021-04-20",10.09,10.1,10.0,10.002,71800.0],["2021-04-21",10.059,10.059,9.975,10.0,48800.0],["2021-04-22",10.02,10.09,10.0,10.05,30900.0],["2021-04-23",10.3,10.3,10.043,10.05,55400.0],["2021-04-26",10.1,10.115,10.03,10.059,30000.0],["2021-04-27",10.24,10.24,10.05,10.06,26300.0],["2021-04-28",10.06,10.11,9.9,10.068,36400.0],["2021-04-29",10.11,10.16,10.044,10.115,32700.0],["2021-04-30",10.1,10.24,10.02,10.1,35700.0],["2021-05-03",10.15,10.21,10.08,10.15,335500.0],["2021-05-04",10.15,10.15,10.1,10.1,21900.0],["2021-05-05",10.148,10.19,10.089,10.089,31400.0],["2021-05-06",10.3,10.3,10.06,10.09,31200.0],["2021-05-07",10.14,10.16,10.042,10.1,26500.0],["2021-05-10",10.1,10.17,10.04,10.15,23300.0],["2021-05-11",10.17,10.17,10.05,10.1,38100.0],["2021-05-12",10.15,10.15,10.1,10.11,14300.0],["2021-05-13",10.0,10.11,10.0,10.11,20800.0],["2021-05-14",10.149,10.149,10.076,10.1,63100.0],["2021-05-17",10.139,10.15,10.05,10.14,48900.0],["2021-05-18",10.13,10.26,10.13,10.24,29800.0],["2021-05-19",10.15,10.159,10.06,10.06,52600.0],["2021-05-20",10.1,10.166,10.084,10.09,21800.0],["2021-05-21",10.1,10.12,10.06,10.109,54300.0],["2021-05-24",11.14,11.14,10.09,10.1,80700.0],["2021-05-25",10.14,10.14,10.08,10.09,32900.0],["2021-05-26",10.265,10.265,10.03,10.09,108400.0],["2021-05-27",10.09,10.15,10.063,10.093,75100.0],["2021-05-28",10.1,10.22,10.02,10.098,29800.0],["2021-06-01",10.275,10.275,10.07,10.11,58200.0],["2021-06-02",10.3,10.3,10.09,10.25,18600.0],["2021-06-03",10.3,10.3,10.1,10.12,22900.0],["2021-06-04",10.145,10.18,10.11,10.15,44200.0],["2021-06-07",10.29,10.29,10.075,10.1,29200.0],["2021-06-08",10.11,10.15,10.07,10.08,12500.0],["2021-06-09",10.079,10.1,10.048,10.05,9200.0],["2021-06-10",10.08,10.08,9.952,10.0,30700.0],["2021-06-11",10.05,10.05,9.95,9.96,8600.0],["2021-06-14",10.12,10.12,9.92,10.01,12100.0],["2021-06-15",10.0,10.0,9.84,9.84,11400.0],["2021-06-16",9.84,9.94,9.75,9.78,4900.0],["2021-06-17",10.0,10.0,9.605,9.86,20200.0],["2021-06-18",9.95,9.95,9.61,9.81,9600.0],["2021-06-21",9.594,9.956,7.0,9.956,8900.0],["2021-06-22",9.95,9.99,9.935,9.935,11600.0],["2021-06-23",9.92,10.06,9.89,10.04,8100.0],["2021-06-24",10.04,10.3,9.855,10.084,12800.0],["2021-06-25",10.3,11.12,10.211,11.12,23600.0],["2021-06-28",12.29,12.71,11.0,12.41,51900.0],["2021-06-29",12.3,12.7,12.0,12.55,12500.0],["2021-06-30",12.57,12.58,11.2,12.2,18600.0],["2021-07-01",13.99,13.99,12.25,13.5,17500.0],["2021-07-02",13.65,13.74,12.2,12.5,33100.0],["2021-07-06",12.26,12.48,12.0,12.48,3000.0],["2021-07-07",11.5,11.81,11.11,11.11,26000.0],["2021-07-08",11.25,11.45,10.85,10.91,9800.0],["2021-07-09",10.92,11.01,10.5,11.01,15000.0],["2021-07-12",11.01,11.01,9.85,10.0,98300.0],["2021-07-13",10.21,10.21,9.29,9.29,63700.0],["2021-07-14",10.89,10.89,8.95,9.48,166000.0],["2021-07-15",9.3,9.3,8.25,8.4,51200.0],["2021-07-16",9.55,9.55,8.25,8.37,64800.0],["2021-07-19",8.5,8.609,8.05,8.25,48500.0],["2021-07-20",8.25,8.27,8.1,8.13,31400.0],["2021-07-21",8.15,8.24,7.9,8.0,56000.0],["2021-07-22",8.0,8.0,7.25,7.41,38800.0],["2021-07-23",7.35,7.35,6.87,7.01,148300.0],["2021-07-26",7.16,7.16,6.75,6.8,67300.0],["2021-07-27",6.75,6.75,6.43,6.44,90800.0],["2021-07-28",6.45,6.45,6.04,6.1,81400.0],["2021-07-29",6.21,6.21,5.5,5.649,393900.0],["2021-07-30",5.86,5.86,5.149,5.16,307700.0],["2021-08-02",5.46,5.48,5.25,5.43,88000.0],["2021-08-03",5.24,5.74,5.01,5.722,395100.0],["2021-08-04",5.81,7.8,5.79,7.76,251000.0],["2021-08-05",9.2,9.2,7.0,7.7,62700.0],["2021-08-06",7.87,7.87,7.6,7.81,42000.0],["2021-08-09",8.49,8.49,7.5,7.7,37800.0],["2021-08-10",8.0,8.0,7.572,7.77,13200.0],["2021-08-11",8.47,8.47,7.4,7.4,45400.0],["2021-08-12",8.24,8.24,7.04,7.4,75900.0],["2021-08-13",7.71,8.01,7.198,7.2,38800.0],["2021-08-16",7.2,7.2,6.79,6.84,18500.0],["2021-08-17",6.69,6.74,5.31,5.64,318800.0],["2021-08-18",5.97,6.02,5.3,5.45,143300.0],["2021-08-19",5.608,6.2,5.31,5.39,81800.0],["2021-08-20",5.41,5.48,5.35,5.4,54200.0],["2021-08-23",5.67,5.67,5.24,5.259,87200.0],["2021-08-24",5.94,5.94,5.1,5.15,84600.0],["2021-08-25",5.685,5.685,4.95,5.05,97800.0],["2021-08-26",5.05,5.17,4.95,4.98,79300.0],["2021-08-27",5.01,5.73,4.868,4.87,37600.0],["2021-08-30",5.01,5.11,4.299,4.35,138200.0],["2021-08-31",4.419,4.5,4.142,4.169,106200.0],["2021-09-01",4.36,4.5,4.129,4.232,57600.0],["2021-09-02",4.27,4.7,4.2,4.66,51900.0],["2021-09-03",4.748,5.96,4.7,5.47,83400.0],["2021-09-07",6.0,6.0,5.5,5.6,48200.0],["2021-09-08",5.637,5.74,5.55,5.669,14500.0],["2021-09-09",5.6,5.6,4.995,5.14,41000.0],["2021-09-10",5.5,5.5,4.968,5.1,32700.0],["2021-09-13",5.01,5.29,4.98,4.98,21200.0],["2021-09-14",5.06,5.118,4.492,4.5,59800.0],["2021-09-15",4.66,5.22,4.66,5.08,108700.0],["2021-09-16",5.83,5.83,5.1,5.25,59500.0],["2021-09-17",5.64,7.0,5.33,5.84,156500.0],["2021-09-20",5.725,6.5,5.5,5.6,30100.0],["2021-09-21",6.5,6.5,5.6,5.68,45000.0],["2021-09-22",5.7,6.11,5.25,5.71,80300.0],["2021-09-23",5.71,5.74,5.4,5.4,70200.0],["2021-09-24",5.56,5.61,5.0,5.25,59100.0],["2021-09-27",5.79,5.79,5.05,5.49,90200.0],["2021-09-28",5.38,5.51,5.22,5.33,75700.0],["2021-09-29",5.31,5.6,5.2,5.2,31100.0],["2021-09-30",6.0,6.0,4.854,5.01,89000.0],["2021-10-01",5.05,5.05,4.2,4.81,328600.0],["2021-10-04",4.81,4.99,4.5,4.61,87200.0],["2021-10-05",4.5,4.65,4.2,4.487,58700.0],["2021-10-06",4.566,4.62,4.3,4.528,70800.0],["2021-10-07",4.36,4.6,4.36,4.56,22900.0],["2021-10-08",4.74,4.87,4.54,4.76,64600.0],["2021-10-11",4.89,4.89,4.77,4.87,9100.0],["2021-10-12",4.808,4.88,4.71,4.8,39500.0],["2021-10-13",4.75,4.89,4.75,4.89,23600.0],["2021-10-14",5.05,5.05,4.74,4.99,89300.0],["2021-10-15",5.1,5.1,4.4,4.995,80700.0],["2021-10-18",5.06,5.08,4.65,4.75,31000.0],["2021-10-19",4.71,4.95,4.6,4.7,22200.0],["2021-10-20",5.5,5.5,4.75,4.88,11400.0],["2021-10-21",4.89,5.07,4.88,5.005,17800.0],["2021-10-22",5.0,5.05,4.8,4.82,33800.0],["2021-10-25",5.01,5.39,4.75,4.8,7900.0],["2021-10-26",4.8,4.84,4.661,4.661,17300.0],["2021-10-27",4.727,4.727,4.52,4.599,35000.0],["2021-10-28",4.4,4.85,4.4,4.85,39700.0],["2021-10-29",4.85,4.89,4.672,4.69,38800.0],["2021-11-01",5.05,5.05,4.59,4.59,77100.0],["2021-11-02",4.66,4.79,4.66,4.7,26100.0],["2021-11-03",4.71,4.9,4.6,4.9,18100.0],["2021-11-04",4.9,4.95,4.771,4.8,15000.0],["2021-11-05",4.35,5.0,4.35,5.0,37900.0],["2021-11-08",5.31,5.35,5.0,5.29,147100.0],["2021-11-09",5.3,6.105,4.9,5.98,185700.0],["2021-11-10",6.26,6.26,5.7,5.79,122000.0],["2021-11-11",5.55,5.86,5.52,5.82,61700.0],["2021-11-12",5.11,5.29,4.47,5.15,268400.0],["2021-11-15",5.01,5.614,5.0,5.1,143600.0],["2021-11-16",4.96,4.99,4.58,4.58,47000.0],["2021-11-17",4.65,4.65,4.4,4.479,38900.0],["2021-11-18",4.47,4.582,4.3,4.582,103700.0],["2021-11-19",4.78,4.78,4.44,4.55,18300.0],["2021-11-22",4.3,4.64,4.29,4.38,14100.0],["2021-11-23",4.46,4.508,4.24,4.345,18100.0],["2021-11-24",4.45,4.61,4.37,4.61,40000.0],["2021-11-26",4.54,4.71,4.344,4.425,11900.0],["2021-11-29",4.4,4.45,4.245,4.25,33600.0],["2021-11-30",4.25,4.71,4.13,4.269,21900.0],["2021-12-01",4.152,4.35,4.1,4.2,35200.0],["2021-12-02",4.14,4.355,4.14,4.29,32400.0],["2021-12-03",4.45,4.45,4.21,4.255,12400.0],["2021-12-06",4.28,4.38,4.26,4.35,17300.0],["2021-12-07",4.35,4.35,4.049,4.1,102500.0],["2021-12-08",4.11,4.15,4.01,4.06,30300.0],["2021-12-09",4.06,4.06,3.91,3.946,41600.0],["2021-12-10",4.05,4.348,4.05,4.18,290300.0],["2021-12-13",4.2,4.412,4.094,4.13,101200.0],["2021-12-14",4.24,4.24,3.95,3.95,79000.0],["2021-12-15",4.5,4.5,3.794,3.88,148900.0],["2021-12-16",3.86,3.988,3.8,3.802,75800.0],["2021-12-17",3.82,3.94,3.78,3.86,26700.0],["2021-12-20",3.9,3.9,3.5,3.552,75400.0],["2021-12-21",3.75,3.8,3.51,3.68,135100.0],["2021-12-22",3.99,3.99,3.54,3.598,152300.0],["2021-12-23",3.65,3.79,3.625,3.75,121000.0],["2021-12-27",3.8,3.85,3.75,3.79,67100.0],["2021-12-28",3.65,3.84,3.51,3.62,108200.0],["2021-12-29",3.8,3.8,3.51,3.618,140000.0],["2021-12-30",3.63,3.65,3.581,3.62,101400.0],["2021-12-31",3.43,3.86,3.43,3.833,146400.0],["2022-01-03",4.058,4.1,3.84,3.88,54200.0],["2022-01-04",4.0,4.0,3.64,3.64,80400.0],["2022-01-05",3.65,3.79,3.45,3.5,100900.0],["2022-01-06",3.5,3.62,3.492,3.55,27900.0],["2022-01-07",3.55,3.81,3.55,3.8,30700.0],["2022-01-10",3.9,3.9,3.65,3.81,30900.0],["2022-01-11",3.78,4.07,3.76,4.01,53400.0],["2022-01-12",4.21,4.419,4.2,4.3,35600.0],["2022-01-13",4.3,4.55,4.3,4.55,29500.0],["2022-01-14",4.95,4.95,4.25,4.442,72400.0],["2022-01-18",4.48,4.98,4.48,4.91,54200.0],["2022-01-19",4.86,4.862,4.77,4.815,15800.0],["2022-01-20",4.85,4.88,4.404,4.45,74200.0],["2022-01-21",4.94,4.94,3.99,4.46,33000.0],["2022-01-24",4.6,4.6,4.25,4.35,20300.0],["2022-01-25",4.305,4.45,4.25,4.394,10600.0],["2022-01-26",4.298,4.93,4.298,4.65,43500.0],["2022-01-27",4.65,4.89,4.65,4.85,23500.0],["2022-01-28",4.82,4.82,4.656,4.7,43700.0],["2022-01-31",4.93,5.2,4.72,4.99,41900.0],["2022-02-01",5.148,5.16,4.886,4.98,38100.0],["2022-02-02",5.108,5.108,4.96,4.99,8100.0],["2022-02-03",4.8,5.402,4.8,5.1,37600.0],["2022-02-04",5.119,5.31,5.1,5.24,60600.0],["2022-02-07",5.2,5.58,5.2,5.34,45800.0],["2022-02-08",5.3,5.51,5.3,5.49,21600.0],["2022-02-09",5.49,5.5,5.4,5.46,40600.0],["2022-02-10",5.54,5.85,5.44,5.5,69600.0],["2022-02-11",5.88,6.42,5.75,5.99,274000.0],["2022-02-14",6.01,6.25,5.89,6.15,50400.0],["2022-02-15",6.2,6.3,6.05,6.21,57600.0],["2022-02-16",6.3,6.54,6.21,6.31,132200.0],["2022-02-17",6.35,6.35,6.19,6.19,17300.0],["2022-02-18",6.28,6.29,5.85,5.942,55600.0],["2022-02-22",6.0,6.24,5.91,6.05,47600.0],["2022-02-23",6.04,6.05,5.59,5.61,43600.0],["2022-02-24",5.49,5.54,5.46,5.49,30300.0],["2022-02-25",5.49,5.62,5.2,5.49,38400.0],["2022-02-28",5.49,5.49,5.292,5.4,16700.0],["2022-03-01",5.41,5.49,5.02,5.1,29300.0],["2022-03-02",5.21,5.27,4.994,5.22,29100.0],["2022-03-03",5.075,5.23,4.81,4.81,31200.0],["2022-03-04",4.945,5.01,4.83,4.925,32900.0],["2022-03-07",4.95,4.95,4.44,4.626,32000.0],["2022-03-08",4.69,5.0,4.65,4.729,38000.0],["2022-03-09",4.979,5.0,4.7,4.83,32100.0],["2022-03-10",4.87,4.87,4.56,4.645,28200.0],["2022-03-11",4.7,4.89,4.5,4.5,18700.0],["2022-03-14",4.52,4.7,4.45,4.6,14700.0],["2022-03-15",4.61,4.65,4.24,4.24,63800.0],["2022-03-16",4.45,5.01,4.45,4.8,51600.0],["2022-03-17",4.65,5.7,4.65,5.51,83900.0],["2022-03-18",5.55,6.24,5.5,5.578,57400.0],["2022-03-21",5.5,5.51,5.0,5.149,95000.0],["2022-03-22",5.24,5.24,4.95,5.06,27900.0],["2022-03-23",5.16,5.16,4.99,5.009,19300.0],["2022-03-24",5.07,5.11,4.998,5.046,61100.0],["2022-03-25",5.05,5.11,4.99,5.09,190500.0],["2022-03-28",5.1,5.1,4.985,5.04,106300.0],["2022-03-29",5.1,5.1,4.98,5.04,27600.0],["2022-03-30",5.1,5.11,5.0,5.0,39600.0],["2022-03-31",5.0,5.1,4.98,5.0,83400.0],["2022-04-01",5.1,5.198,5.05,5.102,47000.0],["2022-04-04",5.2,5.26,5.12,5.26,15000.0],["2022-04-05",5.244,5.26,5.0,5.03,30500.0],["2022-04-06",5.0,5.009,4.98,5.0,30400.0],["2022-04-07",5.0,5.01,4.95,4.95,31700.0],["2022-04-08",5.004,5.21,4.99,5.04,75700.0],["2022-04-11",5.16,5.206,5.07,5.085,18600.0],["2022-04-12",5.07,5.11,5.0,5.07,48600.0],["2022-04-13",5.1,5.24,5.06,5.236,43200.0],["2022-04-14",5.13,5.15,4.999,5.0,24400.0],["2022-04-18",5.01,5.02,4.95,4.97,54800.0],["2022-04-19",4.9,5.009,4.9,5.0,43700.0],["2022-04-20",5.0,5.01,4.97,4.99,12700.0],["2022-04-21",5.0,5.0,4.8,4.88,46600.0],["2022-04-22",4.904,4.91,4.82,4.834,37100.0],["2022-04-25",4.86,4.86,4.5,4.6,46700.0],["2022-04-26",4.42,4.71,4.42,4.5,45800.0],["2022-04-27",4.45,4.52,4.24,4.28,57800.0],["2022-04-28",4.28,4.3,4.09,4.21,39800.0],["2022-04-29",4.26,4.3,4.08,4.234,22500.0],["2022-05-02",4.08,4.23,4.04,4.09,40000.0],["2022-05-03",4.09,4.25,4.0,4.01,31000.0],["2022-05-04",3.98,4.1,3.556,3.81,80500.0],["2022-05-05",3.91,4.01,3.58,3.77,189400.0],["2022-05-06",3.56,3.705,3.5,3.66,72500.0],["2022-05-09",3.75,3.75,3.1,3.319,121000.0],["2022-05-10",3.05,3.36,3.05,3.26,106000.0],["2022-05-11",3.27,3.4,3.0,3.25,117500.0],["2022-05-12",3.25,3.48,3.15,3.35,52100.0],["2022-05-13",3.25,4.31,3.25,4.11,145600.0],["2022-05-16",4.06,4.236,3.88,3.88,46800.0],["2022-05-17",3.91,4.01,3.74,3.74,44000.0],["2022-05-18",3.74,3.81,3.655,3.66,17600.0],["2022-05-19",3.58,3.81,3.58,3.75,15500.0],["2022-05-20",3.75,3.81,3.7,3.755,29400.0],["2022-05-23",3.75,3.81,3.75,3.81,8400.0],["2022-05-24",3.6,3.81,3.6,3.8,26800.0],["2022-05-25",4.05,4.05,3.5,3.65,59300.0],["2022-05-26",3.5,3.71,3.5,3.704,32600.0],["2022-05-27",3.71,3.8,3.38,3.57,103400.0],["2022-05-31",3.57,3.63,3.48,3.555,14700.0],["2022-06-01",3.56,3.58,3.3,3.35,39700.0],["2022-06-02",3.33,3.4,3.25,3.29,55600.0],["2022-06-03",3.26,3.31,3.07,3.136,52600.0],["2022-06-06",3.0,3.165,3.0,3.13,20100.0],["2022-06-07",3.15,3.15,3.0,3.01,98300.0],["2022-06-08",2.97,3.01,2.74,2.81,164600.0],["2022-06-09",2.82,2.82,2.75,2.75,48600.0],["2022-06-10",2.74,2.81,2.72,2.77,58600.0],["2022-06-13",2.72,2.98,2.69,2.947,36100.0],["2022-06-14",2.96,2.96,2.59,2.66,66000.0],["2022-06-15",2.69,2.69,2.35,2.47,265900.0],["2022-06-16",2.42,2.42,2.22,2.3,74800.0],["2022-06-17",2.3,2.32,2.21,2.25,36700.0],["2022-06-21",2.21,2.26,2.15,2.2,82800.0],["2022-06-22",2.26,2.26,1.95,2.025,192200.0],["2022-06-23",2.15,2.15,2.0,2.05,62200.0],["2022-06-24",2.07,2.21,1.978,2.01,91900.0],["2022-06-27",2.0,2.6,1.97,2.6,93100.0],["2022-06-28",2.42,3.0,2.42,2.99,178400.0],["2022-06-29",3.0,3.0,2.76,2.91,21100.0],["2022-06-30",2.77,2.96,2.75,2.85,63500.0],["2022-07-01",2.73,2.835,2.7,2.8,94900.0],["2022-07-05",2.62,2.85,2.62,2.695,124700.0],["2022-07-06",2.6,2.67,2.5,2.52,28300.0],["2022-07-07",2.5,2.5,2.255,2.45,95200.0],["2022-07-08",2.39,2.42,2.29,2.42,27000.0],["2022-07-11",2.25,2.3,2.18,2.2,30100.0],["2022-07-12",2.25,2.28,2.2,2.275,43900.0],["2022-07-13",2.18,2.28,2.18,2.19,15800.0],["2022-07-14",2.17,2.25,2.1,2.2,73500.0],["2022-07-15",2.31,2.31,2.16,2.245,73300.0],["2022-07-18",2.21,2.28,2.11,2.28,144600.0],["2022-07-19",2.27,2.58,2.2,2.55,190300.0],["2022-07-20",2.52,2.65,2.45,2.52,263300.0],["2022-07-21",2.6,2.65,2.49,2.52,58800.0],["2022-07-22",2.6,2.6,2.26,2.52,217500.0],["2022-07-25",2.512,2.52,2.33,2.33,70800.0],["2022-07-26",2.4,2.41,2.2,2.28,93200.0],["2022-07-27",2.33,2.37,2.2,2.21,21700.0],["2022-07-28",2.25,2.25,2.19,2.2,13900.0],["2022-07-29",2.24,2.39,2.05,2.07,75200.0],["2022-08-01",2.33,2.33,2.06,2.18,28000.0],["2022-08-02",2.25,2.35,2.18,2.28,32800.0],["2022-08-03",2.28,2.32,2.15,2.18,124000.0],["2022-08-04",2.19,2.2,2.13,2.13,51700.0],["2022-08-05",2.1,2.19,2.1,2.17,45000.0],["2022-08-08",2.13,2.2,2.06,2.1,42200.0],["2022-08-09",2.11,2.19,2.05,2.1,28000.0],["2022-08-10",2.102,2.102,2.05,2.1,36900.0],["2022-08-11",2.05,2.1,2.05,2.09,23800.0],["2022-08-12",2.11,2.13,2.0,2.13,169900.0],["2022-08-15",2.15,2.15,2.05,2.07,198600.0],["2022-08-16",2.2,2.2,2.05,2.06,129700.0],["2022-08-17",2.05,2.11,1.99,2.08,130500.0],["2022-08-18",2.15,2.475,2.14,2.3,238300.0],["2022-08-19",2.28,2.33,2.154,2.2,247200.0],["2022-08-22",2.15,2.15,2.06,2.13,69200.0],["2022-08-23",2.16,2.16,2.09,2.095,108800.0],["2022-08-24",2.09,2.16,2.09,2.13,131100.0],["2022-08-25",2.1,2.21,2.05,2.16,414600.0],["2022-08-26",2.14,2.25,2.11,2.185,302900.0],["2022-08-29",2.2,2.2,2.11,2.19,124700.0],["2022-08-30",2.2,2.5,2.155,2.35,200900.0],["2022-08-31",2.46,2.73,2.375,2.605,107800.0],["2022-09-01",2.75,2.75,2.46,2.56,69500.0],["2022-09-02",2.56,2.88,2.56,2.74,112400.0],["2022-09-06",2.76,2.76,2.4,2.59,131100.0],["2022-09-07",2.65,2.77,2.52,2.74,55600.0],["2022-09-08",2.74,2.74,2.67,2.68,26800.0],["2022-09-09",2.67,2.71,2.608,2.66,53900.0],["2022-09-12",2.71,2.71,2.53,2.61,17600.0],["2022-09-13",2.53,2.73,2.53,2.54,17700.0],["2022-09-14",2.57,2.73,2.57,2.6,102400.0],["2022-09-15",2.51,2.6,2.46,2.535,59200.0],["2022-09-16",2.42,2.55,2.42,2.49,26600.0],["2022-09-19",2.42,2.49,2.2,2.43,22900.0],["2022-09-20",2.21,2.41,2.15,2.37,17300.0],["2022-09-21",2.35,2.4,2.2,2.26,45800.0],["2022-09-22",2.28,2.3,2.19,2.246,41100.0],["2022-09-23",2.2,2.41,2.2,2.37,176900.0],["2022-09-26",2.42,2.44,2.18,2.295,91600.0],["2022-09-27",2.35,2.36,2.17,2.27,37100.0],["2022-09-28",2.17,2.26,2.12,2.22,47600.0],["2022-09-29",2.09,2.26,2.05,2.13,50500.0],["2022-09-30",2.2,2.26,2.02,2.26,86900.0],["2022-10-03",2.135,2.26,2.08,2.19,45800.0],["2022-10-04",2.095,2.28,2.095,2.28,84000.0],["2022-10-05",2.22,2.26,2.05,2.145,18100.0],["2022-10-06",2.05,3.01,2.05,2.99,649800.0],["2022-10-07",3.03,3.6,2.83,3.38,681900.0],["2022-10-10",3.38,3.4,3.0,3.36,180500.0],["2022-10-11",3.23,3.26,2.97,3.12,109000.0],["2022-10-12",2.89,3.188,2.84,2.95,58300.0],["2022-10-13",2.75,3.14,2.75,3.125,65600.0],["2022-10-14",2.97,3.23,2.95,3.05,73100.0],["2022-10-17",3.0,3.25,3.0,3.15,34700.0],["2022-10-18",2.88,3.24,2.86,3.24,49100.0],["2022-10-19",3.23,3.75,3.18,3.62,225300.0],["2022-10-20",3.6,3.76,3.555,3.65,158300.0],["2022-10-21",3.65,3.76,3.5,3.76,84700.0],["2022-10-24",3.58,3.655,3.03,3.495,44500.0],["2022-10-25",3.27,3.83,3.1,3.68,130500.0],["2022-10-26",3.43,3.96,3.295,3.86,102600.0],["2022-10-27",3.45,3.955,3.43,3.75,61000.0],["2022-10-28",3.85,3.851,3.5,3.5,32000.0],["2022-10-31",3.42,4.05,3.33,4.01,254900.0],["2022-11-01",4.02,4.05,3.88,4.03,126500.0],["2022-11-02",4.0,4.03,3.82,3.92,62800.0],["2022-11-03",3.8,4.03,3.8,4.015,41000.0],["2022-11-04",4.04,4.04,3.94,4.03,49900.0],["2022-11-07",4.03,4.2,3.85,4.2,163300.0],["2022-11-08",4.22,4.22,4.01,4.05,58400.0],["2022-11-09",3.91,4.25,3.9,4.12,187300.0],["2022-11-10",3.91,4.32,3.91,4.09,56800.0],["2022-11-11",4.05,4.125,3.75,3.95,199400.0],["2022-11-14",3.77,4.19,3.5,4.17,213200.0],["2022-11-15",4.12,4.22,4.1,4.2,121000.0],["2022-11-16",4.02,4.48,3.98,4.48,117900.0],["2022-11-17",4.35,4.51,4.3,4.51,54500.0],["2022-11-18",4.32,4.435,4.19,4.19,34300.0],["2022-11-21",4.21,4.21,3.976,4.03,85800.0],["2022-11-22",3.96,4.062,3.96,3.98,38000.0],["2022-11-23",3.92,4.12,3.91,4.12,181500.0],["2022-11-25",4.14,4.5,4.06,4.365,48000.0],["2022-11-28",4.37,4.43,4.175,4.2,50700.0],["2022-11-29",4.2,4.28,4.0,4.06,20400.0],["2022-11-30",4.1,4.36,3.81,4.0,486800.0],["2022-12-01",3.81,4.01,3.75,4.01,203100.0],["2022-12-02",4.02,4.07,3.86,4.0,231200.0],["2022-12-05",4.17,4.3,3.905,4.06,256500.0],["2022-12-06",4.07,4.07,3.8,3.85,53300.0],["2022-12-07",3.98,4.04,3.664,3.74,42200.0],["2022-12-08",3.68,3.76,3.496,3.5,107400.0],["2022-12-09",3.45,3.51,3.0,3.29,299600.0],["2022-12-12",3.02,3.25,2.91,2.97,113700.0],["2022-12-13",2.95,3.17,2.7,2.741,172500.0],["2022-12-14",2.65,2.81,2.61,2.612,80800.0],["2022-12-15",2.54,2.56,2.2,2.26,195500.0],["2022-12-16",2.2,2.5,2.18,2.32,227800.0],["2022-12-19",2.32,2.4,1.99,1.99,361700.0],["2022-12-20",1.81,2.3,1.78,2.07,247300.0],["2022-12-21",1.92,2.44,1.92,2.3,93500.0],["2022-12-22",2.22,2.4,2.06,2.4,122100.0],["2022-12-23",2.345,2.36,2.03,2.3,49800.0],["2022-12-27",2.29,2.44,2.16,2.235,36600.0],["2022-12-28",2.24,2.24,1.98,2.06,95000.0],["2022-12-29",2.11,2.11,1.95,1.96,102200.0],["2022-12-30",1.95,1.96,1.85,1.91,214200.0],["2023-01-03",1.85,2.2,1.85,2.01,82600.0],["2023-01-04",2.09,2.25,2.05,2.15,47200.0],["2023-01-05",2.2,2.29,2.0,2.2,109600.0],["2023-01-06",2.24,2.3,2.15,2.26,34000.0],["2023-01-09",2.35,2.43,2.16,2.16,97000.0],["2023-01-10",2.2,2.25,2.2,2.21,33900.0],["2023-01-11",2.27,2.27,2.15,2.214,21500.0],["2023-01-12",2.09,2.23,2.09,2.21,57900.0],["2023-01-13",2.24,2.27,2.2,2.25,100500.0],["2023-01-17",2.26,2.26,2.2,2.2,27400.0],["2023-01-18",2.22,2.24,2.19,2.21,65600.0],["2023-01-19",2.2,2.22,2.16,2.19,88100.0],["2023-01-20",2.18,2.18,2.13,2.17,17400.0],["2023-01-23",2.15,2.18,2.14,2.16,27600.0],["2023-01-24",2.15,2.18,2.14,2.14,33300.0],["2023-01-25",2.11,2.15,2.11,2.139,13800.0],["2023-01-26",2.08,2.19,2.07,2.09,56100.0],["2023-01-27",2.07,2.2,2.05,2.12,61900.0],["2023-01-30",2.12,2.65,2.12,2.51,341700.0],["2023-01-31",2.6,2.6,2.36,2.6,62300.0],["2023-02-01",2.51,2.51,2.4,2.5,57900.0],["2023-02-02",2.51,2.68,2.48,2.57,64700.0],["2023-02-03",2.5,2.78,2.5,2.71,59500.0],["2023-02-06",2.77,2.78,2.5,2.5,19500.0],["2023-02-07",2.51,2.982,2.51,2.75,43500.0],["2023-02-08",2.75,2.758,2.656,2.7,2900.0],["2023-02-09",2.67,2.91,2.5,2.91,87600.0],["2023-02-10",2.9,3.15,2.86,3.13,50400.0],["2023-02-13",3.1,3.13,2.95,2.95,54900.0],["2023-02-14",2.97,3.07,2.7,2.76,124700.0],["2023-02-15",3.01,3.02,2.83,2.9,66300.0],["2023-02-16",2.92,3.02,2.89,2.95,65800.0],["2023-02-17",2.9,3.01,2.9,3.01,55700.0],["2023-02-21",2.96,3.0,2.75,3.0,67300.0],["2023-02-22",2.93,3.07,2.82,2.9,107200.0],["2023-02-23",2.84,2.94,2.83,2.88,71500.0],["2023-02-24",2.92,2.92,2.846,2.9,61300.0],["2023-02-27",2.92,3.0,2.88,2.92,18200.0],["2023-02-28",2.92,3.0,2.884,2.92,54100.0],["2023-03-01",2.914,2.94,2.81,2.87,62500.0],["2023-03-02",2.88,3.0,2.87,2.94,151200.0],["2023-03-03",2.95,3.11,2.95,3.11,22700.0],["2023-03-06",3.095,3.43,3.095,3.268,92200.0],["2023-03-07",3.25,3.29,3.14,3.15,63400.0],["2023-03-08",3.1,3.16,3.02,3.141,49600.0],["2023-03-09",3.15,3.15,3.05,3.08,36800.0],["2023-03-10",3.1,3.128,3.01,3.11,43800.0],["2023-03-13",3.09,3.15,3.02,3.1,37200.0],["2023-03-14",3.06,3.24,3.03,3.086,94000.0],["2023-03-15",3.01,3.1,2.96,2.99,19500.0],["2023-03-16",3.01,3.05,2.88,3.01,161400.0],["2023-03-17",3.05,3.05,2.82,2.95,14400.0],["2023-03-20",2.88,2.985,2.8,2.985,31900.0],["2023-03-21",3.01,3.01,2.9,2.97,15400.0],["2023-03-22",3.0,3.0,2.92,2.92,693100.0],["2023-03-23",2.79,2.94,2.7,2.88,54300.0],["2023-03-24",2.835,2.89,2.72,2.81,41800.0],["2023-03-27",2.74,2.77,2.7,2.73,26500.0],["2023-03-28",2.72,2.72,2.69,2.69,8900.0],["2023-03-29",2.66,2.74,2.65,2.74,19900.0],["2023-03-30",2.69,2.75,2.68,2.71,20000.0],["2023-03-31",2.76,2.81,2.74,2.81,28700.0],["2023-04-03",2.74,2.74,2.12,2.55,416200.0],["2023-04-04",2.82,2.82,2.5,2.57,38900.0],["2023-04-05",2.53,2.6,2.44,2.455,40400.0],["2023-04-06",2.35,2.95,2.35,2.95,35000.0],["2023-04-10",2.97,2.97,2.75,2.95,18100.0],["2023-04-11",2.91,2.96,2.9,2.96,12700.0],["2023-04-12",2.94,2.95,2.8,2.9,5600.0],["2023-04-13",2.8,2.95,2.8,2.87,12700.0],["2023-04-14",2.9,2.935,2.8,2.91,38300.0],["2023-04-17",2.7,3.0,2.7,3.0,39900.0],["2023-04-18",3.0,3.0,2.88,2.9,5900.0],["2023-04-19",2.855,2.99,2.855,2.95,8100.0],["2023-04-20",2.945,3.0,2.88,2.88,12000.0],["2023-04-21",2.81,2.91,2.81,2.9,19200.0],["2023-04-24",2.89,3.01,2.85,2.95,78100.0],["2023-04-25",2.9,3.005,2.88,2.9,39900.0],["2023-04-26",2.87,2.94,2.85,2.94,17000.0],["2023-04-27",2.97,3.29,2.92,3.25,225500.0],["2023-04-28",3.28,3.3,3.0,3.0,12300.0],["2023-05-01",2.76,3.048,2.76,2.98,56800.0],["2023-05-02",2.99,3.13,2.95,3.0,19100.0],["2023-05-03",3.0,3.11,2.9,2.9,4400.0],["2023-05-04",3.04,3.3,2.97,3.28,60600.0],["2023-05-05",3.28,3.68,3.28,3.565,197800.0],["2023-05-08",3.52,3.68,3.23,3.65,114400.0],["2023-05-09",3.5,3.6,3.3,3.6,109800.0],["2023-05-10",3.37,3.7,3.37,3.66,102700.0],["2023-05-11",3.53,3.74,3.26,3.68,145900.0],["2023-05-12",3.61,3.73,3.33,3.71,114100.0],["2023-05-15",3.71,3.71,3.43,3.43,42400.0],["2023-05-16",3.52,3.84,3.52,3.78,330800.0],["2023-05-17",3.79,3.83,3.67,3.76,89600.0],["2023-05-18",3.77,3.8,3.726,3.75,86900.0],["2023-05-19",3.78,3.78,3.5,3.5,46600.0],["2023-05-22",3.51,3.77,3.51,3.66,18000.0],["2023-05-23",3.66,3.66,3.53,3.538,24800.0],["2023-05-24",3.54,3.55,3.425,3.55,28300.0],["2023-05-25",3.51,3.536,3.44,3.517,26900.0],["2023-05-26",3.36,3.54,3.36,3.46,21500.0],["2023-05-30",3.4,3.68,3.4,3.62,54700.0],["2023-05-31",3.61,3.64,3.51,3.61,30300.0],["2023-06-01",3.55,3.59,3.55,3.562,1100.0],["2023-06-02",3.52,3.75,3.52,3.64,45600.0],["2023-06-05",3.65,3.72,3.63,3.7,85400.0],["2023-06-06",3.7,3.82,3.7,3.82,99700.0],["2023-06-07",3.8,4.04,3.8,4.04,100000.0],["2023-06-08",4.04,4.1,3.97,4.035,80300.0],["2023-06-09",3.99,4.16,3.99,4.146,94500.0],["2023-06-12",4.13,4.23,4.13,4.23,76500.0],["2023-06-13",4.13,4.19,3.99,3.99,313000.0],["2023-06-14",3.92,3.94,3.81,3.88,78100.0],["2023-06-15",3.7,3.942,3.7,3.91,56600.0],["2023-06-16",3.7,4.14,3.546,3.66,31400.0],["2023-06-20",3.75,3.8,3.53,3.65,18400.0],["2023-06-21",3.7,4.32,3.69,3.98,127000.0],["2023-06-22",4.015,4.05,3.9,4.0,45000.0],["2023-06-23",4.0,4.0,3.75,3.81,38600.0],["2023-06-26",3.85,3.86,3.68,3.68,21600.0],["2023-06-27",3.68,3.79,3.68,3.71,25600.0],["2023-06-28",3.69,3.9,3.69,3.74,118900.0],["2023-06-29",3.732,3.77,3.225,3.47,47000.0],["2023-06-30",3.554,3.594,3.05,3.244,48900.0],["2023-07-03",3.1,3.41,3.03,3.25,20200.0],["2023-07-05",3.4,3.47,3.04,3.3,100800.0],["2023-07-06",3.03,3.5,3.01,3.3,86600.0],["2023-07-07",3.3,3.3,3.146,3.15,56400.0],["2023-07-10",3.154,3.16,2.91,3.16,214100.0],["2023-07-11",3.16,3.215,3.12,3.19,58900.0],["2023-07-12",3.2,3.32,3.11,3.3,100300.0],["2023-07-13",3.14,3.35,3.14,3.27,53200.0],["2023-07-14",3.15,3.29,3.1,3.23,69800.0],["2023-07-17",3.216,3.23,3.0,3.01,36300.0],["2023-07-18",3.01,3.125,2.92,3.1,40900.0],["2023-07-19",3.134,3.18,3.01,3.02,14600.0],["2023-07-20",3.03,3.06,3.018,3.04,25900.0],["2023-07-21",3.02,3.05,3.02,3.05,19400.0],["2023-07-24",3.07,3.07,3.0,3.01,23600.0],["2023-07-25",3.0,3.01,2.96,2.98,8400.0],["2023-07-26",3.0,3.01,2.91,2.96,39600.0],["2023-07-27",2.95,3.09,2.949,3.09,20600.0],["2023-07-28",2.99,3.15,2.99,3.07,14000.0],["2023-07-31",3.0,3.07,2.92,3.0,67600.0],["2023-08-01",2.91,3.16,2.91,3.06,23600.0],["2023-08-02",3.06,3.06,2.99,3.01,3900.0],["2023-08-03",2.96,3.01,2.9,2.94,27600.0],["2023-08-04",2.94,3.06,2.879,3.06,35600.0],["2023-08-07",3.07,3.095,3.025,3.095,4000.0],["2023-08-08",3.07,3.44,3.05,3.25,53800.0],["2023-08-09",3.21,3.4,3.1,3.32,48700.0],["2023-08-10",3.32,3.44,3.25,3.44,12400.0],["2023-08-11",3.21,3.7,3.21,3.7,67300.0],["2023-08-14",3.63,3.705,3.63,3.68,12700.0],["2023-08-15",3.75,4.01,3.75,3.91,105700.0],["2023-08-16",3.93,4.0,3.88,4.0,51200.0],["2023-08-17",3.96,4.06,3.9,3.97,65800.0],["2023-08-18",3.95,4.02,3.78,3.88,65000.0],["2023-08-21",3.91,3.91,3.81,3.88,21900.0],["2023-08-22",3.89,3.89,3.67,3.81,19500.0],["2023-08-23",3.82,3.87,3.7,3.7,24800.0],["2023-08-24",3.62,3.7,3.61,3.667,18300.0],["2023-08-25",3.6,3.77,3.595,3.74,10300.0],["2023-08-28",3.71,3.8,3.52,3.6,77600.0],["2023-08-29",3.6,3.66,3.59,3.65,13300.0],["2023-08-30",3.63,4.16,3.5,4.16,195600.0],["2023-08-31",4.16,4.5,4.1,4.49,272900.0],["2023-09-01",4.51,4.65,4.22,4.5,91300.0],["2023-09-05",4.64,4.75,4.26,4.69,123700.0],["2023-09-06",4.6,4.7,4.5,4.6,81800.0],["2023-09-07",4.52,4.96,4.505,4.8,91100.0],["2023-09-08",4.84,5.05,4.79,5.03,202900.0],["2023-09-11",5.05,5.1,4.8,4.91,103800.0],["2023-09-12",4.7,4.91,4.48,4.87,131500.0],["2023-09-13",4.65,4.815,4.5,4.8,42300.0],["2023-09-14",4.81,4.92,4.682,4.8,96200.0],["2023-09-15",4.85,4.9,4.57,4.6,167900.0],["2023-09-18",4.41,4.57,4.35,4.55,155100.0],["2023-09-19",4.51,4.531,4.32,4.36,93300.0],["2023-09-20",4.35,4.35,4.2,4.21,48200.0],["2023-09-21",4.21,4.43,4.2,4.35,96600.0],["2023-09-22",4.47,4.56,4.35,4.5,31800.0],["2023-09-25",4.62,4.89,4.47,4.79,62900.0],["2023-09-26",4.8,4.84,4.66,4.789,19400.0],["2023-09-27",4.71,4.89,4.656,4.656,27300.0],["2023-09-28",4.7,4.7,4.3,4.45,67000.0],["2023-09-29",4.45,4.6,4.37,4.6,15600.0],["2023-10-02",4.555,4.71,4.4,4.71,63300.0],["2023-10-03",4.63,4.65,4.36,4.483,31400.0],["2023-10-04",4.3,4.51,4.27,4.3,60400.0],["2023-10-05",4.36,4.45,4.26,4.42,29600.0],["2023-10-06",4.393,4.52,4.393,4.47,36100.0],["2023-10-09",4.4,4.415,4.37,4.4,12000.0],["2023-10-10",4.39,4.43,4.22,4.4,74700.0],["2023-10-11",4.35,4.4,4.2,4.4,45900.0],["2023-10-12",4.29,4.4,4.29,4.4,4400.0],["2023-10-13",4.31,4.39,4.255,4.255,18900.0],["2023-10-16",4.24,4.384,4.2,4.3,57700.0],["2023-10-17",4.2,4.41,4.2,4.41,25100.0],["2023-10-18",4.4,4.46,4.1,4.26,94100.0],["2023-10-19",4.4,4.4,4.12,4.12,15900.0],["2023-10-20",4.13,4.13,4.05,4.05,23900.0],["2023-10-23",4.1,4.12,4.02,4.1,26900.0],["2023-10-24",4.06,4.47,3.95,4.46,138100.0],["2023-10-25",4.33,4.41,4.15,4.25,49400.0],["2023-10-26",4.25,4.25,3.9,4.09,27400.0],["2023-10-27",4.039,4.25,3.79,3.86,183200.0],["2023-10-30",3.88,3.96,3.65,3.7,83500.0],["2023-10-31",3.672,3.99,3.672,3.9,21200.0],["2023-11-01",4.0,4.01,3.8,4.0,59100.0],["2023-11-02",4.01,4.23,3.95,4.195,152400.0],["2023-11-03",4.2,4.3,4.19,4.29,131900.0],["2023-11-06",4.21,4.3,4.0,4.28,23900.0],["2023-11-07",4.35,4.38,4.28,4.3,32100.0],["2023-11-08",4.35,4.37,4.31,4.36,65800.0],["2023-11-09",4.38,4.41,4.3,4.38,109600.0],["2023-11-10",4.384,4.51,4.36,4.48,216900.0],["2023-11-13",4.48,4.77,4.47,4.65,212600.0],["2023-11-14",4.72,5.0,4.63,4.85,156800.0],["2023-11-15",4.86,5.11,4.86,5.0,201300.0],["2023-11-16",5.0,5.0,4.85,4.85,116500.0],["2023-11-17",4.87,4.92,4.85,4.91,75400.0],["2023-11-20",4.91,4.91,4.5,4.6,91600.0],["2023-11-21",4.43,4.79,4.42,4.73,58100.0],["2023-11-22",4.67,4.74,4.62,4.74,54600.0],["2023-11-24",4.73,4.736,4.7,4.7,13600.0],["2023-11-27",4.72,4.75,4.6,4.69,50200.0],["2023-11-28",4.69,4.7,4.6,4.7,71700.0],["2023-11-29",4.68,4.7,4.59,4.65,51300.0],["2023-11-30",4.65,4.73,4.6,4.72,49900.0],["2023-12-01",4.7,4.72,4.68,4.71,53800.0],["2023-12-04",4.71,4.73,4.6,4.625,122900.0],["2023-12-05",4.61,4.7,4.6,4.7,53800.0],["2023-12-06",4.71,4.71,4.57,4.6,106100.0],["2023-12-07",4.61,4.66,4.58,4.6,31400.0],["2023-12-08",4.6,4.63,4.53,4.58,35700.0],["2023-12-11",4.593,4.63,4.53,4.53,23900.0],["2023-12-12",4.52,4.7,4.29,4.61,215400.0],["2023-12-13",4.6,4.71,4.54,4.66,130200.0],["2023-12-14",4.71,4.71,4.56,4.7,70000.0],["2023-12-15",4.693,4.71,4.44,4.63,156500.0],["2023-12-18",4.65,4.65,4.55,4.59,36400.0],["2023-12-19",4.46,4.69,4.46,4.58,18900.0],["2023-12-20",4.45,4.642,4.45,4.51,26200.0],["2023-12-21",4.58,4.63,4.5,4.503,29200.0],["2023-12-22",4.57,4.7,4.45,4.6,46100.0],["2023-12-26",4.56,4.95,4.51,4.815,96500.0],["2023-12-27",4.8,4.8,4.63,4.65,104200.0],["2023-12-28",4.7,4.73,4.58,4.73,112700.0],["2023-12-29",4.68,4.73,4.58,4.73,15900.0],["2024-01-02",4.71,4.8,4.56,4.775,177500.0],["2024-01-03",4.7,4.97,4.7,4.97,132000.0],["2024-01-04",4.61,5.15,4.57,5.0,151700.0],["2024-01-05",4.988,5.38,4.85,5.254,165300.0],["2024-01-08",5.35,5.36,5.17,5.3,111600.0],["2024-01-09",5.32,5.32,5.155,5.155,39000.0],["2024-01-10",5.21,5.3,5.16,5.22,77200.0],["2024-01-11",5.31,5.31,5.16,5.25,62100.0],["2024-01-12",5.31,5.61,5.31,5.6,137900.0],["2024-01-16",5.6,5.92,5.51,5.65,300300.0],["2024-01-17",5.56,5.65,5.35,5.58,47300.0],["2024-01-18",5.49,5.61,5.3,5.48,103500.0],["2024-01-19",5.5,5.75,5.24,5.64,231200.0],["2024-01-22",5.71,5.71,5.51,5.6,96700.0],["2024-01-23",5.4,5.69,5.4,5.5,42800.0],["2024-01-24",5.65,5.69,5.362,5.5,185600.0],["2024-01-25",5.6,5.66,5.47,5.6,96000.0],["2024-01-26",5.67,5.68,5.44,5.62,86500.0],["2024-01-29",5.7,5.7,5.58,5.7,68200.0],["2024-01-30",5.7,6.05,5.7,5.95,151700.0],["2024-01-31",6.05,6.21,6.0,6.2,205100.0],["2024-02-01",6.15,6.38,6.07,6.3,257100.0],["2024-02-02",6.35,6.75,6.34,6.48,180000.0],["2024-02-05",6.83,6.83,6.45,6.5,59000.0],["2024-02-06",6.49,6.91,6.48,6.8,129300.0],["2024-02-07",6.85,6.95,6.71,6.95,109700.0],["2024-02-08",6.95,7.12,6.9,7.09,152900.0],["2024-02-09",7.15,7.2,7.05,7.14,38300.0],["2024-02-12",7.094,7.14,6.66,6.75,220300.0],["2024-02-13",6.56,6.79,6.43,6.51,90200.0],["2024-02-14",6.83,6.83,6.408,6.63,35100.0],["2024-02-15",6.81,7.0,6.65,6.9,75500.0],["2024-02-16",6.94,6.94,6.705,6.8,38700.0],["2024-02-20",6.75,6.9,6.75,6.9,28300.0],["2024-02-21",6.89,6.95,6.8,6.88,28700.0],["2024-02-22",6.85,6.9,6.59,6.8,58600.0],["2024-02-23",6.75,6.85,6.75,6.79,71200.0],["2024-02-26",6.9,6.9,6.63,6.7,60700.0],["2024-02-27",6.81,6.81,6.7,6.76,39000.0],["2024-02-28",6.78,6.99,6.63,6.95,196000.0],["2024-02-29",6.95,7.01,6.88,6.95,142600.0],["2024-03-01",6.95,7.02,6.84,6.98,179000.0],["2024-03-04",6.92,6.94,6.76,6.81,70700.0],["2024-03-05",6.81,6.813,6.59,6.61,95600.0],["2024-03-06",6.61,6.61,6.1,6.23,143600.0],["2024-03-07",6.2,6.4,6.2,6.25,87700.0],["2024-03-08",6.25,6.5,6.229,6.48,50800.0],["2024-03-11",6.385,6.57,6.37,6.503,44500.0],["2024-03-12",6.41,6.56,6.22,6.46,53100.0],["2024-03-13",6.225,6.725,6.2,6.725,93500.0],["2024-03-14",6.53,6.75,6.53,6.73,53500.0],["2024-03-15",6.77,7.38,6.75,7.25,279200.0],["2024-03-18",7.28,7.31,7.15,7.18,147800.0],["2024-03-19",7.25,7.25,7.0,7.2,50500.0],["2024-03-20",7.18,7.2,7.08,7.16,25800.0],["2024-03-21",7.03,7.21,7.03,7.21,41100.0],["2024-03-22",7.14,7.6,7.14,7.288,104300.0],["2024-03-25",7.235,7.48,7.235,7.27,81500.0],["2024-03-26",7.37,7.71,7.29,7.62,100100.0],["2024-03-27",7.67,7.86,7.59,7.75,73400.0],["2024-03-28",7.7,8.02,7.41,8.02,128000.0],["2024-04-01",8.07,8.503,8.02,8.5,166900.0],["2024-04-02",8.5,8.57,8.29,8.5,130000.0],["2024-04-03",8.41,8.65,8.4,8.4,109100.0],["2024-04-04",8.65,8.75,7.92,7.99,233600.0],["2024-04-05",7.94,8.35,7.94,8.3,178900.0],["2024-04-08",8.35,8.51,8.285,8.5,125200.0],["2024-04-09",8.47,8.79,8.3,8.75,338500.0],["2024-04-10",8.75,9.01,8.55,8.9,178300.0],["2024-04-11",8.83,9.084,8.62,9.07,214300.0],["2024-04-12",9.08,9.08,8.45,8.65,183700.0],["2024-04-15",8.7,9.15,8.45,9.15,212000.0],["2024-04-16",9.04,9.04,8.66,8.83,111100.0],["2024-04-17",8.85,9.01,8.6,8.9,110700.0],["2024-04-18",9.0,9.0,8.51,8.8,141800.0],["2024-04-19",8.85,8.85,8.42,8.653,86400.0],["2024-04-22",8.7,8.7,8.5,8.6,53800.0],["2024-04-23",8.6,8.69,8.33,8.588,73100.0],["2024-04-24",8.71,8.71,8.518,8.66,73100.0],["2024-04-25",8.61,8.64,8.45,8.57,45700.0],["2024-04-26",8.55,8.73,8.45,8.73,48400.0],["2024-04-29",8.6,8.75,8.46,8.75,72700.0],["2024-04-30",8.75,10.5,8.4,10.35,610900.0],["2024-05-01",10.01,10.37,9.3,9.42,227500.0],["2024-05-02",9.6,9.7,9.35,9.35,82700.0],["2024-05-03",9.37,9.61,9.34,9.61,110500.0],["2024-05-06",9.61,9.81,9.59,9.75,71800.0],["2024-05-07",9.79,9.97,9.21,9.47,53700.0],["2024-05-08",9.2,9.49,9.173,9.39,62700.0],["2024-05-09",9.5,9.52,9.26,9.47,38300.0],["2024-05-10",9.5,9.56,9.2,9.5,72000.0],["2024-05-13",9.45,9.5,9.29,9.29,133400.0],["2024-05-14",9.31,9.75,9.26,9.59,93800.0],["2024-05-15",9.6,9.8,9.5,9.67,121900.0],["2024-05-16",9.6,9.95,9.56,9.6,169200.0],["2024-05-17",9.87,9.87,9.35,9.45,179300.0],["2024-05-20",9.42,9.69,9.33,9.35,35700.0],["2024-05-21",9.51,9.604,9.27,9.49,53800.0],["2024-05-22",9.45,9.45,9.08,9.3,49400.0],["2024-05-23",9.11,9.25,8.5,8.56,111100.0],["2024-05-24",8.56,8.97,8.5,8.78,467900.0],["2024-05-28",8.8,8.8,8.1,8.25,185700.0],["2024-05-29",8.18,8.24,7.95,8.0,113700.0],["2024-05-30",8.005,8.2,7.72,7.83,734000.0],["2024-05-31",7.87,7.99,7.73,7.8,37400.0],["2024-06-03",7.66,7.8,7.4,7.49,135600.0],["2024-06-04",7.49,7.49,7.01,7.235,174100.0],["2024-06-05",7.13,7.26,7.07,7.1,92600.0],["2024-06-06",7.2,7.58,7.1,7.25,87400.0],["2024-06-07",7.15,7.35,7.15,7.26,66200.0],["2024-06-10",7.2,7.38,7.11,7.135,201100.0],["2024-06-11",7.12,7.12,7.03,7.055,60000.0],["2024-06-12",7.06,7.25,6.99,7.078,115100.0],["2024-06-13",7.14,7.14,6.75,6.85,254300.0],["2024-06-14",6.82,6.99,6.73,6.85,183300.0],["2024-06-17",6.85,7.09,6.85,7.05,125500.0],["2024-06-18",7.05,7.15,6.81,7.0,68200.0],["2024-06-20",6.98,7.3,6.97,6.976,107000.0],["2024-06-21",7.005,7.005,6.9,6.99,46800.0],["2024-06-24",7.0,7.53,6.85,7.52,58900.0],["2024-06-25",7.3,7.5,7.09,7.25,86800.0],["2024-06-26",7.01,7.39,7.01,7.22,88700.0],["2024-06-27",7.06,7.4,7.01,7.33,182900.0],["2024-06-28",7.37,7.37,6.93,7.158,209200.0],["2024-07-01",7.15,7.15,6.85,6.99,78800.0],["2024-07-02",7.0,7.1,6.868,6.99,80300.0],["2024-07-03",6.948,7.165,6.85,7.15,85300.0],["2024-07-05",7.16,7.16,6.85,7.0,20400.0],["2024-07-08",7.01,7.01,6.83,6.87,62200.0],["2024-07-09",6.85,6.87,6.25,6.75,76200.0],["2024-07-10",6.62,6.76,6.565,6.63,30100.0],["2024-07-11",6.64,6.82,6.64,6.78,75400.0],["2024-07-12",6.8,7.01,6.8,6.985,189000.0],["2024-07-15",7.0,7.0,6.82,6.93,46700.0],["2024-07-16",7.0,7.2,6.863,7.0,301300.0],["2024-07-17",6.95,7.15,6.85,6.95,110900.0],["2024-07-18",6.94,7.07,6.89,7.0,75100.0],["2024-07-19",6.82,6.99,6.82,6.92,60300.0],["2024-07-22",6.96,7.15,6.96,7.04,108200.0],["2024-07-23",7.3,7.3,7.04,7.1,125900.0],["2024-07-24",7.15,7.33,7.08,7.33,94500.0],["2024-07-25",7.01,7.765,7.01,7.4,115700.0],["2024-07-26",7.4,7.6,7.4,7.54,139100.0],["2024-07-29",7.6,10.22,7.53,8.29,320200.0],["2024-07-30",8.2,8.48,8.09,8.3,67200.0],["2024-07-31",8.3,8.4,8.15,8.25,92200.0],["2024-08-01",8.31,8.4,8.02,8.233,66900.0],["2024-08-02",8.01,8.27,7.55,8.19,114300.0],["2024-08-05",7.56,8.15,7.0,7.87,117900.0],["2024-08-06",7.59,8.38,7.59,8.35,92400.0],["2024-08-07",8.01,8.44,6.3,8.28,210800.0],["2024-08-08",7.53,9.26,7.53,9.22,117500.0],["2024-08-09",9.2,9.24,8.97,8.99,185200.0],["2024-08-12",8.75,9.34,8.75,9.34,169200.0],["2024-08-13",9.19,9.5,9.19,9.28,109100.0],["2024-08-14",9.5,9.9,9.13,9.8,290800.0],["2024-08-15",9.9,9.902,9.7,9.87,142900.0],["2024-08-16",9.87,9.95,9.75,9.82,103100.0],["2024-08-19",9.98,10.0,9.7,9.73,93800.0],["2024-08-20",9.7,9.75,9.65,9.68,55400.0],["2024-08-21",9.76,9.76,9.59,9.65,106200.0],["2024-08-22",9.55,9.55,9.33,9.35,64900.0],["2024-08-23",9.3,9.505,9.3,9.42,93900.0],["2024-08-26",9.43,9.435,9.226,9.3,72100.0],["2024-08-27",9.08,9.08,8.1,8.2,551600.0],["2024-08-28",8.25,8.39,7.93,8.0,118900.0],["2024-08-29",8.01,8.69,8.01,8.16,98900.0],["2024-08-30",8.18,8.56,8.18,8.36,123100.0],["2024-09-03",8.505,8.58,8.3,8.37,82400.0],["2024-09-04",8.37,8.393,8.28,8.34,38300.0],["2024-09-05",8.33,8.41,8.3,8.34,54900.0],["2024-09-06",8.5,8.59,8.32,8.5,118800.0],["2024-09-09",8.65,9.4,8.596,9.34,171900.0],["2024-09-10",9.79,9.79,9.01,9.31,110800.0],["2024-09-11",9.37,9.44,8.9,9.17,100500.0],["2024-09-12",9.25,9.26,9.04,9.23,101500.0],["2024-09-13",9.245,9.51,9.15,9.21,114500.0],["2024-09-16",9.23,9.51,9.225,9.5,109100.0],["2024-09-17",9.49,9.5,9.23,9.36,56200.0],["2024-09-18",9.36,9.42,9.3,9.38,39700.0],["2024-09-19",9.3,9.5,9.298,9.38,59300.0],["2024-09-20",9.38,9.465,9.19,9.28,72100.0],["2024-09-23",9.28,9.39,8.75,9.38,128500.0],["2024-09-24",9.3,9.4,9.3,9.357,59900.0],["2024-09-25",9.27,9.35,9.1,9.25,68900.0],["2024-09-26",9.28,9.28,9.2,9.25,63700.0],["2024-09-27",9.25,9.36,9.2,9.23,53600.0],["2024-09-30",9.02,9.36,8.62,9.2,69900.0],["2024-10-01",9.25,9.25,8.68,8.84,76500.0],["2024-10-02",8.84,8.87,8.677,8.72,61100.0],["2024-10-03",8.72,8.73,8.65,8.67,57500.0],["2024-10-04",8.69,8.72,8.61,8.672,24800.0],["2024-10-07",8.79,8.83,8.67,8.67,39100.0],["2024-10-08",8.63,8.88,8.63,8.78,152800.0],["2024-10-09",9.03,9.11,8.8,8.91,136100.0],["2024-10-10",8.96,9.116,8.7,8.76,80800.0],["2024-10-11",8.86,8.905,8.65,8.693,102100.0],["2024-10-14",9.2,9.2,8.76,9.0,66500.0],["2024-10-15",8.8,8.93,8.72,8.72,78000.0],["2024-10-16",8.685,8.83,8.685,8.7,44500.0],["2024-10-17",8.76,8.79,8.646,8.75,64800.0],["2024-10-18",8.729,8.79,8.44,8.55,103500.0],["2024-10-21",8.65,8.77,8.4,8.44,75200.0],["2024-10-22",8.52,8.71,8.35,8.47,241400.0],["2024-10-23",8.74,8.85,8.43,8.53,105500.0],["2024-10-24",8.635,8.66,8.49,8.49,76200.0],["2024-10-25",8.602,8.63,8.44,8.48,50300.0],["2024-10-28",8.48,8.5,8.2,8.2,92900.0],["2024-10-29",8.186,8.21,7.89,8.0,139900.0],["2024-10-30",8.01,8.05,7.53,7.63,169900.0],["2024-10-31",7.648,7.67,7.5,7.6,71400.0],["2024-11-01",7.67,8.06,7.53,7.8,182700.0],["2024-11-04",7.7,8.1,7.64,7.65,103600.0],["2024-11-05",7.69,7.75,7.4,7.49,97500.0],["2024-11-06",6.75,7.4,6.67,7.0,565000.0],["2024-11-07",7.0,7.92,7.0,7.8,148300.0],["2024-11-08",7.92,7.971,7.6,7.94,107500.0],["2024-11-11",8.0,8.0,7.2,7.406,253600.0],["2024-11-12",7.35,8.1,7.33,8.0,146600.0],["2024-11-13",8.0,8.17,7.6,8.1,152400.0],["2024-11-14",8.2,8.36,7.57,7.99,177300.0],["2024-11-15",8.07,8.4,7.75,7.96,108300.0],["2024-11-18",7.9,8.1,7.75,7.8,84900.0],["2024-11-19",7.9,7.91,7.5,7.57,76000.0],["2024-11-20",7.67,7.8,7.199,7.4,598600.0],["2024-11-21",7.4,7.41,7.0,7.15,182300.0],["2024-11-22",7.25,7.25,6.9,7.04,131800.0],["2024-11-25",6.9,7.48,6.9,7.35,83400.0],["2024-11-26",7.51,7.75,7.05,7.21,89700.0],["2024-11-27",7.124,7.353,7.11,7.14,72700.0],["2024-11-29",7.16,7.16,7.0,7.05,9800.0],["2024-12-02",7.15,7.21,6.75,7.21,123100.0],["2024-12-03",7.25,7.78,6.6,6.73,90500.0],["2024-12-04",6.76,7.06,6.62,6.7,52100.0],["2024-12-05",6.605,7.07,6.5,6.58,95100.0],["2024-12-06",6.6,6.9,6.47,6.7,76200.0],["2024-12-09",6.7,7.05,6.6,6.6,58000.0],["2024-12-10",6.59,7.05,6.5,6.73,79400.0],["2024-12-11",6.53,6.72,6.37,6.4,135000.0],["2024-12-12",6.37,6.48,6.06,6.1,78600.0],["2024-12-13",6.14,6.245,6.1,6.18,46100.0],["2024-12-16",6.21,6.22,5.996,6.02,206800.0],["2024-12-17",6.03,6.074,5.73,5.9,201900.0],["2024-12-18",5.85,5.9,5.68,5.83,111400.0],["2024-12-19",5.792,6.02,5.56,5.709,124900.0],["2024-12-20",5.82,6.56,5.76,6.32,116100.0],["2024-12-23",6.37,6.37,5.63,5.7,128800.0],["2024-12-24",5.7,5.83,5.685,5.7,18900.0],["2024-12-26",5.68,5.77,5.6,5.67,53200.0],["2024-12-27",5.7,5.73,5.55,5.56,129200.0],["2024-12-30",5.5,5.7,5.396,5.61,150000.0],["2024-12-31",5.45,6.0,5.45,5.8,137700.0],["2025-01-02",5.79,6.31,5.79,6.04,85900.0],["2025-01-03",6.07,6.117,5.91,6.06,84500.0],["2025-01-06",6.125,6.125,5.746,5.853,83500.0],["2025-01-07",5.87,5.95,5.75,5.81,55200.0],["2025-01-08",5.9,5.9,5.8,5.88,44200.0],["2025-01-10",5.85,5.88,5.75,5.76,51900.0],["2025-01-13",5.68,5.783,5.5,5.75,61500.0],["2025-01-14",5.74,5.885,5.62,5.644,35300.0],["2025-01-15",5.645,5.71,5.575,5.575,71500.0],["2025-01-16",5.6,5.6,5.55,5.55,51800.0],["2025-01-17",5.58,5.75,5.5,5.62,53900.0],["2025-01-21",5.65,5.65,5.35,5.4,282800.0],["2025-01-22",5.41,5.71,5.35,5.7,126800.0],["2025-01-23",5.58,5.959,5.58,5.91,140600.0],["2025-01-24",5.93,6.08,5.84,6.08,46100.0],["2025-01-27",6.12,6.2,5.8,6.09,75700.0],["2025-01-28",6.07,6.155,5.95,6.11,33900.0],["2025-01-29",6.15,6.19,6.04,6.1,24100.0],["2025-01-30",6.07,6.16,5.85,6.08,132000.0],["2025-01-31",6.05,6.05,5.55,5.6,289400.0],["2025-02-03",5.51,6.07,5.385,5.5,156400.0],["2025-02-04",5.45,5.65,5.32,5.61,292600.0],["2025-02-05",5.62,5.65,5.48,5.55,220900.0],["2025-02-06",5.55,5.75,5.31,5.45,266400.0],["2025-02-07",5.56,5.585,5.3,5.34,228100.0],["2025-02-10",5.25,5.48,5.11,5.44,163000.0],["2025-02-11",5.65,6.0,5.64,5.95,334000.0],["2025-02-12",5.98,6.1,5.841,6.08,82200.0],["2025-02-13",5.99,6.35,5.99,6.346,170700.0],["2025-02-14",6.35,6.64,6.21,6.28,167500.0],["2025-02-18",6.4,6.7,6.38,6.42,116700.0],["2025-02-19",6.465,6.49,6.3,6.35,47700.0],["2025-02-20",6.5,6.5,6.35,6.49,44600.0],["2025-02-21",6.5,6.63,6.34,6.464,61900.0],["2025-02-24",6.5,6.5,6.06,6.06,41600.0],["2025-02-25",5.35,6.114,5.35,6.05,134700.0],["2025-02-26",6.075,6.098,5.92,5.98,36800.0],["2025-02-27",5.91,5.99,5.73,5.83,145600.0],["2025-02-28",5.83,5.877,5.44,5.5,130100.0],["2025-03-03",5.53,5.95,5.45,5.565,416400.0],["2025-03-04",5.39,5.64,5.1,5.27,241600.0],["2025-03-05",5.26,5.89,5.22,5.565,154600.0],["2025-03-06",5.575,5.67,5.35,5.35,59100.0],["2025-03-07",5.28,5.58,5.13,5.19,122200.0],["2025-03-10",5.19,5.221,5.0,5.04,130900.0],["2025-03-11",5.086,5.14,5.0,5.01,191700.0],["2025-03-12",5.039,5.05,4.84,5.01,216400.0],["2025-03-13",5.0,5.015,4.75,4.81,113400.0],["2025-03-14",4.81,5.0,4.7,4.745,118700.0],["2025-03-17",4.75,4.885,4.75,4.79,48300.0],["2025-03-18",4.78,4.9,4.61,4.68,50500.0],["2025-03-19",4.72,4.85,4.58,4.82,326300.0],["2025-03-20",4.803,4.85,4.626,4.76,36600.0],["2025-03-21",4.65,4.77,4.61,4.61,47400.0],["2025-03-24",4.7,4.96,4.65,4.75,253100.0],["2025-03-25",4.82,4.87,4.7,4.76,92300.0],["2025-03-26",4.83,5.1,4.53,4.6,726500.0],["2025-03-27",4.65,4.86,4.64,4.83,264500.0],["2025-03-28",4.99,5.02,4.67,4.81,139900.0],["2025-03-31",5.01,5.01,4.65,4.96,102000.0],["2025-04-01",4.95,4.98,4.9,4.9,48100.0],["2025-04-02",4.8,5.01,4.8,4.894,55000.0],["2025-04-03",4.8,4.9,4.53,4.58,149200.0],["2025-04-04",4.5,4.75,4.0,4.18,317300.0],["2025-04-07",3.99,4.39,3.99,4.18,96200.0],["2025-04-08",4.18,4.42,3.8,4.0,155900.0],["2025-04-09",4.09,4.55,3.94,4.25,190200.0],["2025-04-10",4.25,4.77,4.125,4.326,82700.0],["2025-04-11",4.4,4.67,4.304,4.35,105400.0],["2025-04-14",4.18,4.579,4.18,4.54,118900.0],["2025-04-15",4.47,4.71,4.28,4.46,90600.0],["2025-04-16",4.45,4.99,4.25,4.87,172700.0],["2025-04-17",4.4,5.44,4.4,5.424,375200.0],["2025-04-21",5.24,5.45,4.85,5.2,84200.0],["2025-04-22",5.0,5.172,4.85,4.97,80100.0],["2025-04-23",4.97,5.21,4.97,5.014,94600.0],["2025-04-24",5.0,6.35,5.0,6.06,330800.0],["2025-04-25",6.2,6.74,5.55,6.47,256000.0],["2025-04-28",6.58,6.75,6.245,6.25,59500.0],["2025-04-29",6.23,6.63,6.2,6.63,88200.0],["2025-04-30",6.6,7.25,6.12,7.05,293700.0],["2025-05-01",7.22,7.22,6.86,6.995,65900.0],["2025-05-02",7.0,7.0,6.77,6.84,84200.0],["2025-05-05",6.84,7.0,6.44,6.92,108000.0],["2025-05-06",6.84,6.86,6.59,6.6,71000.0],["2025-05-07",6.6,6.6,6.15,6.25,93400.0],["2025-05-08",6.25,6.49,6.11,6.26,72500.0],["2025-05-09",6.25,6.4,6.03,6.17,32500.0],["2025-05-12",6.4,6.46,6.01,6.192,87300.0],["2025-05-13",6.01,6.41,6.01,6.41,95900.0],["2025-05-14",6.59,6.76,6.45,6.541,118000.0],["2025-05-15",6.555,6.78,6.24,6.729,140600.0],["2025-05-16",6.7,6.75,6.05,6.15,134600.0],["2025-05-19",6.05,6.5,6.05,6.235,33400.0],["2025-05-20",6.112,6.3,6.04,6.156,81700.0],["2025-05-21",6.11,6.3,6.05,6.1,83500.0],["2025-05-22",6.17,6.17,5.66,6.0,87600.0],["2025-05-23",6.0,6.0,5.83,5.83,71600.0],["2025-05-27",5.9,5.92,5.73,5.83,77000.0],["2025-05-28",5.74,6.0,5.74,5.95,76800.0],["2025-05-29",5.92,5.99,5.75,5.93,378100.0],["2025-05-30",5.76,6.25,5.74,5.84,107700.0],["2025-06-02",6.1,6.34,5.76,5.935,45700.0],["2025-06-03",5.87,5.98,5.72,5.72,35800.0],["2025-06-04",5.7,5.87,5.54,5.54,45800.0],["2025-06-05",5.614,5.85,5.614,5.66,37100.0],["2025-06-06",5.695,5.84,5.55,5.715,96000.0],["2025-06-09",5.6,5.78,5.56,5.66,42000.0],["2025-06-10",5.692,5.692,5.376,5.4,107300.0],["2025-06-11",5.5,5.5,5.096,5.096,174900.0],["2025-06-12",5.235,5.235,4.99,5.0,91900.0],["2025-06-13",4.95,5.34,4.925,4.94,154300.0],["2025-06-16",5.1,5.15,5.03,5.12,84400.0],["2025-06-17",5.1,5.2,4.95,4.95,87500.0],["2025-06-18",5.17,5.5,4.88,5.22,96900.0],["2025-06-20",5.16,5.21,4.85,5.0,140400.0],["2025-06-23",4.93,5.0,4.6,4.82,324500.0],["2025-06-24",4.85,5.005,4.74,4.95,152600.0],["2025-06-25",5.0,5.95,4.95,5.78,241000.0],["2025-06-26",5.89,5.953,5.5,5.84,201200.0],["2025-06-27",5.863,5.9,5.63,5.63,78800.0],["2025-06-30",5.757,6.1,5.5,6.03,123900.0],["2025-07-01",6.05,6.37,5.975,6.05,246800.0],["2025-07-02",6.11,6.95,5.997,6.872,223400.0],["2025-07-03",6.95,7.07,6.87,7.07,238300.0],["2025-07-07",7.01,7.1,6.71,6.8,141200.0],["2025-07-08",6.65,7.35,6.65,7.35,168800.0],["2025-07-09",7.41,7.8,7.34,7.78,342200.0],["2025-07-10",7.71,8.863,6.55,6.8,726100.0],["2025-07-11",6.22,7.75,6.209,6.91,742900.0],["2025-07-14",6.5,6.5,5.6,5.78,1823500.0],["2025-07-15",5.855,5.855,4.55,5.28,1134700.0],["2025-07-16",5.28,5.399,5.04,5.399,316500.0],["2025-07-17",5.75,6.05,5.65,5.7,610800.0],["2025-07-18",5.74,6.01,5.5,5.5,171100.0],["2025-07-21",5.7,5.88,5.31,5.68,379600.0],["2025-07-22",5.35,5.69,5.12,5.27,377100.0],["2025-07-23",5.39,5.53,5.2,5.2,76500.0],["2025-07-24",5.2,5.464,5.15,5.28,177100.0],["2025-07-25",5.23,5.61,5.23,5.51,236200.0],["2025-07-28",5.48,5.66,5.35,5.5,270900.0],["2025-07-29",5.46,5.46,5.14,5.25,198000.0],["2025-07-30",5.3,5.536,5.16,5.18,88100.0],["2025-07-31",5.16,5.21,4.996,5.01,227400.0],["2025-08-01",5.01,5.55,4.95,5.55,299300.0],["2025-08-04",5.534,6.08,5.51,5.905,460700.0],["2025-08-05",5.85,6.25,5.7,6.25,321500.0],["2025-08-06",6.25,6.45,6.0,6.0,142400.0],["2025-08-07",5.973,6.1,5.75,6.05,119700.0],["2025-08-08",6.2,6.43,6.03,6.29,203800.0],["2025-08-11",6.5,7.49,6.5,7.09,828800.0],["2025-08-12",7.07,7.51,6.5,6.87,354000.0],["2025-08-13",7.35,7.81,6.86,7.55,319700.0],["2025-08-14",7.37,7.84,6.74,7.66,360000.0],["2025-08-15",7.91,7.91,7.01,7.17,260100.0],["2025-08-18",6.98,7.72,6.98,7.52,233100.0],["2025-08-19",7.5,7.52,7.0,7.0,226600.0],["2025-08-20",7.0,8.0,6.9,7.91,245600.0],["2025-08-21",7.79,8.0,7.55,8.0,170700.0],["2025-08-22",8.01,8.06,7.52,7.98,286100.0],["2025-08-25",7.9,8.35,7.9,8.01,246600.0],["2025-08-26",7.984,8.42,7.85,8.24,242800.0],["2025-08-27",8.21,8.3,8.095,8.24,179100.0],["2025-08-28",8.25,8.75,8.19,8.329,549500.0],["2025-08-29",8.6,8.6,8.0,8.25,128300.0],["2025-09-02",8.25,8.423,7.76,7.95,107000.0],["2025-09-03",7.952,8.0,6.51,7.06,403100.0],["2025-09-04",7.05,7.45,7.05,7.26,90300.0],["2025-09-05",7.308,7.61,7.28,7.55,119100.0],["2025-09-08",7.65,7.79,7.45,7.5,70800.0],["2025-09-09",7.55,7.97,7.332,7.65,166000.0],["2025-09-10",7.89,7.915,7.35,7.35,118800.0],["2025-09-11",7.49,7.78,7.05,7.24,99200.0],["2025-09-12",7.42,7.58,7.05,7.11,81200.0],["2025-09-15",7.15,7.258,6.88,6.88,127100.0],["2025-09-16",6.938,7.42,6.71,7.21,149100.0],["2025-09-17",7.18,7.32,6.95,7.12,92900.0],["2025-09-18",7.24,7.44,6.93,7.22,115500.0],["2025-09-19",7.27,7.344,6.9,6.92,41200.0],["2025-09-22",7.03,7.3,6.75,6.75,137300.0],["2025-09-23",6.858,7.056,6.78,6.791,106300.0],["2025-09-24",6.75,7.0,6.75,6.93,91000.0],["2025-09-25",6.915,6.915,6.34,6.51,178200.0],["2025-09-26",6.444,6.56,6.35,6.48,88600.0],["2025-09-29",7.31,8.15,7.06,8.15,791500.0],["2025-09-30",8.03,8.1,7.5,7.51,129700.0],["2025-10-01",7.51,7.85,7.45,7.662,614100.0],["2025-10-02",7.67,8.0,7.31,7.964,129100.0],["2025-10-03",7.9,8.21,7.775,8.09,126500.0],["2025-10-06",8.11,8.11,7.81,8.09,215300.0],["2025-10-07",7.86,8.22,7.5,8.1,180600.0],["2025-10-08",8.0,8.21,7.75,8.0,67800.0],["2025-10-09",8.0,8.71,7.51,8.5,264600.0],["2025-10-10",8.11,8.48,7.69,8.15,205700.0],["2025-10-13",8.38,8.75,7.98,8.71,216100.0],["2025-10-14",8.47,8.77,8.178,8.76,254300.0],["2025-10-15",8.76,9.5,8.28,9.4,301300.0],["2025-10-16",9.65,9.75,8.45,8.77,188200.0],["2025-10-17",8.56,8.94,8.14,8.39,211900.0],["2025-10-20",8.17,8.47,8.12,8.279,70200.0],["2025-10-21",8.25,8.252,7.71,7.8,152900.0],["2025-10-22",7.71,7.798,7.35,7.6,121400.0],["2025-10-23",7.31,8.29,7.31,7.72,80900.0],["2025-10-24",7.57,7.98,7.57,7.74,72300.0],["2025-10-27",7.776,7.776,7.33,7.35,74100.0],["2025-10-28",7.35,7.49,6.91,6.95,178500.0],["2025-10-29",7.0,7.21,6.89,7.0,66500.0],["2025-10-30",7.016,7.15,6.72,7.08,96100.0],["2025-10-31",7.12,7.17,6.84,7.006,56500.0],["2025-11-03",6.85,7.45,6.68,7.18,311600.0],["2025-11-04",7.48,7.48,7.0,7.24,176900.0],["2025-11-05",7.49,7.5,7.26,7.4,110800.0],["2025-11-06",7.51,7.51,7.15,7.209,157400.0],["2025-11-07",7.17,7.25,6.772,7.2,247200.0],["2025-11-10",7.26,7.77,7.17,7.77,138900.0],["2025-11-11",7.9,7.9,7.15,7.25,137300.0],["2025-11-12",7.6,7.63,7.18,7.51,95600.0],["2025-11-13",6.84,7.085,6.83,7.01,435000.0],["2025-11-14",6.97,6.99,6.08,6.35,370800.0],["2025-11-17",6.47,6.47,5.51,5.62,378200.0],["2025-11-18",5.71,5.86,5.25,5.41,204000.0],["2025-11-19",5.33,5.539,5.15,5.309,186800.0],["2025-11-20",5.31,5.93,5.23,5.73,280600.0],["2025-11-21",5.8,6.51,5.45,6.49,305500.0],["2025-11-24",6.49,7.1,6.36,6.7,165800.0],["2025-11-25",6.99,6.99,6.0,6.323,102300.0],["2025-11-26",6.33,6.428,6.3,6.33,34200.0],["2025-11-28",6.408,6.408,6.03,6.06,37200.0],["2025-12-01",6.05,6.48,5.93,6.48,143700.0],["2025-12-02",6.34,6.48,6.12,6.284,63900.0],["2025-12-03",6.37,6.4,6.22,6.27,118500.0],["2025-12-04",6.31,6.65,6.21,6.62,61000.0],["2025-12-05",6.662,6.662,6.28,6.393,108000.0],["2025-12-08",6.36,6.39,5.77,6.12,144700.0],["2025-12-09",6.12,6.17,5.825,5.863,150800.0],["2025-12-10",5.87,5.95,5.74,5.85,62200.0],["2025-12-11",5.85,5.85,5.74,5.798,62700.0],["2025-12-12",6.83,9.51,6.83,9.26,1716100.0],["2025-12-15",9.5,9.77,8.499,9.018,783100.0],["2025-12-16",9.19,9.94,8.84,9.84,672700.0],["2025-12-17",10.02,10.024,9.3,9.55,743400.0],["2025-12-18",10.0,10.1,8.85,9.108,1094700.0],["2025-12-19",9.25,10.01,9.03,9.408,1012300.0],["2025-12-22",9.44,9.75,8.92,9.0,719400.0],["2025-12-23",9.18,9.35,8.8,9.1,484100.0],["2025-12-24",9.24,9.24,8.8,9.02,256700.0],["2025-12-26",9.05,9.356,8.922,9.328,107100.0],["2025-12-29",9.4,9.4,8.75,8.78,405800.0],["2025-12-30",8.95,9.18,8.83,9.01,233300.0],["2025-12-31",8.97,8.97,8.5,8.85,171300.0],["2026-01-02",8.88,9.12,8.836,8.97,117500.0],["2026-01-05",9.06,9.06,8.85,8.85,198600.0],["2026-01-06",8.77,9.023,8.77,9.0,257500.0],["2026-01-07",9.0,9.06,8.95,8.97,126400.0],["2026-01-08",8.96,9.15,8.91,8.97,135900.0],["2026-01-09",9.16,9.16,8.77,8.82,109200.0],["2026-01-12",8.9,9.26,8.9,9.02,326100.0],["2026-01-13",9.21,9.21,8.85,9.0,76700.0],["2026-01-14",8.97,9.07,8.94,9.044,68700.0],["2026-01-15",9.0,9.1,8.826,9.005,103900.0],["2026-01-16",9.0,9.0,8.62,8.717,84200.0],["2026-01-20",8.59,9.16,8.03,8.8,385400.0],["2026-01-21",8.868,9.26,8.868,9.0,180900.0],["2026-01-22",9.09,9.33,9.02,9.23,144900.0],["2026-01-23",9.245,9.7,9.1,9.51,198400.0],["2026-01-26",9.53,9.53,9.05,9.11,183400.0],["2026-01-27",9.1,9.11,8.9,8.95,119800.0],["2026-01-28",9.05,9.21,8.75,8.8,213300.0],["2026-01-29",8.75,9.21,8.72,8.8,161000.0],["2026-01-30",8.95,9.49,8.95,9.201,279100.0],["2026-02-02",9.35,9.4,8.998,9.14,105500.0],["2026-02-03",9.09,9.15,8.8,8.96,253400.0],["2026-02-04",8.95,9.33,8.76,9.2,144600.0],["2026-02-05",9.2,9.2,8.69,8.72,105800.0],["2026-02-06",8.75,9.2,8.75,9.0,45200.0],["2026-02-09",9.01,9.08,8.71,9.054,88000.0],["2026-02-10",8.979,9.1,8.75,8.77,102000.0],["2026-02-11",8.85,8.85,8.45,8.45,159400.0],["2026-02-12",8.41,8.58,7.56,7.89,271200.0],["2026-02-13",7.62,8.0,7.39,7.65,202400.0],["2026-02-17",7.52,7.7,7.3,7.6,105000.0],["2026-02-18",7.65,7.83,7.51,7.55,67300.0],["2026-02-19",7.52,8.2,7.4,8.15,166700.0],["2026-02-20",8.3,8.3,7.37,7.74,159600.0],["2026-02-23",7.55,8.01,7.41,7.84,103700.0],["2026-02-24",7.89,8.82,7.73,8.7,106500.0],["2026-02-25",8.7,8.83,8.4,8.67,122800.0],["2026-02-26",8.75,8.75,8.4,8.48,782800.0],["2026-02-27",8.54,8.7,8.1,8.14,100700.0],["2026-03-02",8.1,8.154,7.66,7.82,82800.0],["2026-03-03",7.8,7.8,7.52,7.75,68900.0],["2026-03-04",7.75,7.86,7.7,7.84,66600.0],["2026-03-05",7.86,7.86,7.48,7.55,80800.0],["2026-03-06",7.49,8.54,7.2,8.54,169800.0],["2026-03-09",8.27,8.27,7.95,8.0,82200.0],["2026-03-10",8.02,8.218,7.55,7.85,122900.0],["2026-03-11",7.94,8.21,7.48,8.15,105900.0],["2026-03-12",7.92,8.0,7.5,7.61,94700.0],["2026-03-13",7.71,7.8,7.5,7.5,84000.0],["2026-03-16",7.5,7.719,7.45,7.6,103000.0],["2026-03-17",7.62,7.73,7.5,7.6,44300.0],["2026-03-18",7.52,7.69,7.44,7.65,57500.0],["2026-03-19",7.5,7.8,7.28,7.71,168900.0],["2026-03-20",7.86,7.86,7.25,7.3,118700.0],["2026-03-23",7.44,8.02,7.21,8.0,156600.0],["2026-03-24",8.01,8.01,7.51,7.95,107200.0],["2026-03-25",7.7,8.5,7.7,8.49,894100.0],["2026-03-26",8.305,8.5,8.05,8.24,854400.0],["2026-03-27",8.2,8.3,7.78,7.88,160000.0],["2026-03-30",7.81,8.16,7.5,7.5,160700.0],["2026-03-31",7.836,8.4,7.748,8.16,130400.0],["2026-04-01",8.0,8.39,8.0,8.39,62500.0],["2026-04-02",8.31,8.55,8.04,8.53,149800.0],["2026-04-06",8.7,8.7,8.41,8.6,90100.0],["2026-04-07",8.45,8.64,8.146,8.35,58600.0],["2026-04-08",8.368,8.51,7.91,8.08,126700.0],["2026-04-09",8.0,8.39,7.96,8.229,53800.0],["2026-04-10",8.39,8.41,7.9,8.11,67100.0],["2026-04-13",8.047,8.16,7.94,8.16,87000.0],["2026-04-14",8.12,8.12,8.0,8.08,63100.0],["2026-04-15",8.1,8.4,8.01,8.39,86500.0],["2026-04-16",8.12,8.51,8.12,8.21,56900.0],["2026-04-17",8.2,8.49,8.2,8.307,101400.0],["2026-04-20",8.45,9.31,8.35,9.1,384500.0],["2026-04-21",9.05,9.12,8.64,8.678,147200.0],["2026-04-22",8.8,10.18,8.68,10.06,1159100.0],["2026-04-23",10.21,10.29,9.25,9.37,877400.0],["2026-04-24",9.55,9.9,8.9,9.67,646400.0],["2026-04-27",9.8,10.63,9.68,10.536,524800.0],["2026-04-28",10.33,10.41,9.85,9.97,314100.0],["2026-04-29",9.75,10.0,9.46,9.624,300500.0],["2026-04-30",9.87,10.0,9.48,9.63,226300.0],["2026-05-01",9.782,9.96,9.5,9.605,151000.0],["2026-05-04",9.86,9.86,9.22,9.61,180300.0],["2026-05-05",9.29,9.75,9.29,9.72,105900.0],["2026-05-06",9.76,9.8,9.17,9.5,239600.0],["2026-05-07",9.55,9.85,9.19,9.84,219600.0],["2026-05-08",9.85,9.99,9.3,9.35,169100.0],["2026-05-11",9.28,9.75,9.25,9.35,103200.0],["2026-05-12",9.29,9.365,9.11,9.209,145100.0],["2026-05-13",9.25,9.42,9.0,9.044,338000.0],["2026-05-14",9.2,10.15,9.2,9.919,473300.0],["2026-05-15",9.47,9.95,9.47,9.7,336900.0],["2026-05-18",9.79,10.066,9.7,9.99,159500.0],["2026-05-19",9.82,10.43,9.8,10.265,510400.0],["2026-05-20",10.1,10.38,9.92,10.08,226400.0],["2026-05-21",10.12,10.2,10.0,10.09,125500.0],["2026-05-22",10.08,10.33,9.96,10.16,157600.0],["2026-05-26",10.44,10.985,10.15,10.775,570600.0],["2026-05-27",10.75,11.01,10.5,11.01,196400.0],["2026-05-28",10.95,11.55,10.94,11.55,381300.0],["2026-05-29",11.73,11.73,11.03,11.09,274700.0],["2026-06-01",11.36,11.73,11.05,11.3,165700.0],["2026-06-02",11.562,11.73,11.03,11.12,159100.0],["2026-06-03",11.46,11.5,11.17,11.33,267100.0],["2026-06-04",11.34,11.61,11.34,11.61,223000.0],["2026-06-05",11.9,12.48,11.6,12.298,425900.0],["2026-06-08",12.34,13.3,12.2,13.14,541000.0],["2026-06-09",13.49,13.75,12.76,13.053,354400.0],["2026-06-10",13.01,13.26,12.8,13.01,163400.0],["2026-06-11",13.082,13.23,12.75,13.0,258500.0],["2026-06-12",13.1,13.49,12.948,13.25,171300.0],["2026-06-15",13.39,13.44,12.76,13.0,203600.0],["2026-06-16",13.18,13.51,12.91,13.0,166900.0],["2026-06-17",13.05,13.5,12.986,13.09,175600.0],["2026-06-18",13.09,13.93,12.15,13.582,409800.0],["2026-06-22",13.7,13.86,12.63,12.63,240100.0],["2026-06-23",12.6,12.86,11.79,11.87,290700.0],["2026-06-24",11.99,12.24,10.8,11.01,528200.0],["2026-06-25",11.2,12.79,11.2,12.74,486000.0],["2026-06-26",12.85,12.9,12.21,12.21,146100.0],["2026-06-29",12.4,12.58,12.16,12.34,220300.0],["2026-06-30",12.6,13.25,11.68,13.0,1347800.0],["2026-07-01",12.6,12.98,12.1,12.32,1662600.0],["2026-07-02",12.25,12.7,12.1,12.5,404500.0],["2026-07-06",12.57,12.7,11.25,11.3,467665.717474],["2026-07-07",11.79,11.87,11.3,11.56,200968.726516],["2026-07-13",11.96,11.96,11.34,11.41,201832.132808],["2026-07-14",11.6,11.6,11.22,11.42,145694.2],["2026-07-15",11.26,11.45,10.7,11.02,347139.703167],["2026-07-16",10.88,11,10.2501,10.34,630499.503396],["2026-07-17",10.25,10.88,10.17,10.79,269225.752804],["2026-07-20",10.89,10.9899,10.43,10.71,144554.228174],["2026-07-21",10.8,10.99,10.54,10.73,164566.188184],["2026-07-22",10.41,10.6864,10.38,10.53,121093.149439],["2026-07-23",10.53,10.555,9.95,10.04,450734.007577],["2026-07-24",10.15,10.34,9.47,10.02,892272.762418],["2026-07-27",10.11,10.21,9.798,10.12,190554.565904],["2026-07-28",10.35,10.35,9.56,9.89,312352.283661],["2026-07-29",9.67,9.77,9.24,9.41,539196.430201],["2026-07-30",9.7,10,9.35,9.9,408938.67202],["2026-07-31",10,10,9.47,9.53,333714.36686],["2026-08-03",9.41,10.248,9.37,10.06,517951.262313],["2026-08-04",9.95,10.2,9.92,10.07,220061.094686],["2026-08-05",9.95,10.1399,9.12,9.26,636757.279049],["2026-08-06",9.3,9.745,9.25,9.68,298354.973719],["2026-08-07",9.7,10.15,9.52,10.13,457775.91404]]}