{"t":"PRTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-12-06",9.802,9.802,9.8,9.8,500.0],["2016-12-07",9.8,9.8,9.8,9.8,0.0],["2016-12-08",9.8,9.8,9.8,9.8,0.0],["2016-12-09",9.8,9.8,9.8,9.8,0.0],["2016-12-12",9.8,9.8,9.8,9.8,0.0],["2016-12-13",9.8,9.8,9.8,9.8,0.0],["2016-12-14",9.8,9.8,9.8,9.8,0.0],["2016-12-15",9.8,9.8,9.8,9.8,0.0],["2016-12-16",9.8,9.8,9.8,9.8,500.0],["2016-12-19",10.0,10.0,10.0,10.0,13700.0],["2016-12-20",10.0,10.0,10.0,10.0,0.0],["2016-12-21",10.0,10.0,10.0,10.0,0.0],["2016-12-22",10.0,10.0,10.0,10.0,0.0],["2016-12-23",10.0,10.04,10.0,10.04,46300.0],["2016-12-27",10.04,10.04,10.04,10.04,0.0],["2016-12-28",10.04,10.04,10.04,10.04,0.0],["2016-12-29",10.04,10.04,10.04,10.04,0.0],["2016-12-30",10.03,10.03,10.0,10.0,15200.0],["2017-01-03",10.04,10.04,10.04,10.04,2800.0],["2017-01-04",10.04,10.04,10.04,10.04,700.0],["2017-01-05",10.04,10.04,10.04,10.04,0.0],["2017-01-06",10.04,10.04,10.04,10.04,7100.0],["2017-01-09",10.04,10.04,10.04,10.04,0.0],["2017-01-10",10.04,10.04,10.04,10.04,0.0],["2017-01-11",10.04,10.04,10.04,10.04,0.0],["2017-01-12",10.25,10.25,10.25,10.25,700.0],["2017-01-13",10.25,10.25,10.25,10.25,0.0],["2017-01-17",10.25,10.25,10.25,10.25,0.0],["2017-01-18",10.25,10.25,10.25,10.25,0.0],["2017-01-19",10.25,10.25,10.25,10.25,0.0],["2017-01-20",10.25,10.25,10.25,10.25,0.0],["2017-01-23",10.25,10.25,10.25,10.25,0.0],["2017-01-24",10.25,10.25,10.25,10.25,0.0],["2017-01-25",10.25,10.25,10.25,10.25,0.0],["2017-01-26",9.93,9.95,9.93,9.95,1100.0],["2017-01-27",9.95,9.95,9.95,9.95,0.0],["2017-01-30",9.95,9.95,9.95,9.95,0.0],["2017-01-31",9.95,9.95,9.95,9.95,0.0],["2017-02-01",9.95,9.95,9.95,9.95,0.0],["2017-02-02",9.95,9.95,9.95,9.95,0.0],["2017-02-03",9.95,9.95,9.95,9.95,0.0],["2017-02-06",9.95,9.95,9.95,9.95,0.0],["2017-02-07",9.95,9.95,9.95,9.95,0.0],["2017-02-08",9.95,9.95,9.95,9.95,0.0],["2017-02-09",9.95,9.95,9.95,9.95,0.0],["2017-02-10",9.95,9.95,9.95,9.95,0.0],["2017-02-13",9.95,9.95,9.95,9.95,0.0],["2017-02-14",9.95,9.95,9.95,9.95,0.0],["2017-02-15",9.95,9.95,9.95,9.95,0.0],["2017-02-16",9.96,9.96,9.95,9.95,3300.0],["2017-02-17",9.95,9.95,9.95,9.95,0.0],["2017-02-21",9.95,9.95,9.95,9.95,0.0],["2017-02-22",9.95,9.95,9.95,9.95,0.0],["2017-02-23",9.95,9.95,9.95,9.95,0.0],["2017-02-24",9.95,9.95,9.95,9.95,0.0],["2017-02-27",9.95,9.95,9.95,9.95,0.0],["2017-02-28",9.95,9.95,9.95,9.95,0.0],["2017-03-01",9.98,10.06,9.98,10.06,1500.0],["2017-03-02",10.06,10.06,10.06,10.06,0.0],["2017-03-03",10.01,10.05,10.01,10.05,200.0],["2017-03-06",10.0,10.0,10.0,10.0,100.0],["2017-03-07",10.0,10.0,10.0,10.0,0.0],["2017-03-08",10.0,10.0,10.0,10.0,0.0],["2017-03-09",10.0,10.0,10.0,10.0,0.0],["2017-03-10",10.0,10.0,10.0,10.0,0.0],["2017-03-13",10.0,10.0,10.0,10.0,0.0],["2017-03-14",9.96,10.07,9.95,10.07,4000.0],["2017-03-15",10.025,10.025,10.0,10.005,10400.0],["2017-03-16",10.005,10.005,10.005,10.005,0.0],["2017-03-17",10.07,10.07,10.05,10.07,800.0],["2017-03-20",10.07,10.07,10.07,10.07,0.0],["2017-03-21",10.07,10.07,10.07,10.07,0.0],["2017-03-22",10.07,10.07,10.07,10.07,0.0],["2017-03-23",10.07,10.07,10.07,10.07,0.0],["2017-03-24",10.07,10.07,10.07,10.07,0.0],["2017-03-27",10.07,10.07,10.055,10.07,6400.0],["2017-03-28",10.08,10.08,10.07,10.07,17700.0],["2017-03-29",10.07,10.07,10.07,10.07,0.0],["2017-03-30",10.07,10.07,10.07,10.07,0.0],["2017-03-31",10.07,10.07,10.07,10.07,0.0],["2017-04-03",10.07,10.07,10.07,10.07,0.0],["2017-04-04",10.07,10.07,10.07,10.07,0.0],["2017-04-05",10.07,10.07,10.07,10.07,0.0],["2017-04-06",10.2,10.242,10.2,10.203,2200.0],["2017-04-07",10.203,10.203,10.203,10.203,0.0],["2017-04-10",10.062,10.09,10.062,10.09,3300.0],["2017-04-11",10.12,10.12,10.12,10.12,250000.0],["2017-04-12",10.12,10.12,10.12,10.12,0.0],["2017-04-13",10.12,10.12,10.12,10.12,0.0],["2017-04-17",10.12,10.12,10.12,10.12,0.0],["2017-04-18",10.12,10.12,10.12,10.12,0.0],["2017-04-19",10.12,10.12,10.12,10.12,0.0],["2017-04-20",10.12,10.12,10.12,10.12,0.0],["2017-04-21",10.12,10.12,10.12,10.12,300.0],["2017-04-24",10.12,10.12,10.12,10.12,0.0],["2017-04-25",10.01,10.01,10.01,10.01,3100.0],["2017-04-26",10.01,10.01,10.01,10.01,0.0],["2017-04-27",10.01,10.01,10.01,10.01,0.0],["2017-04-28",10.01,10.01,10.01,10.01,0.0],["2017-05-01",10.01,10.01,10.01,10.01,0.0],["2017-05-02",10.01,10.01,10.01,10.01,0.0],["2017-05-03",10.01,10.01,10.01,10.01,0.0],["2017-05-04",10.01,10.01,10.01,10.01,0.0],["2017-05-05",10.01,10.01,10.01,10.01,0.0],["2017-05-08",10.01,10.01,10.01,10.01,0.0],["2017-05-09",10.01,10.01,10.01,10.01,0.0],["2017-05-10",10.01,10.01,10.01,10.01,800.0],["2017-05-11",10.01,10.037,10.01,10.01,2500.0],["2017-05-12",10.01,10.01,10.01,10.01,0.0],["2017-05-15",10.01,10.01,10.01,10.01,0.0],["2017-05-16",10.01,10.01,10.01,10.01,0.0],["2017-05-17",10.01,10.01,10.01,10.01,0.0],["2017-05-18",10.01,10.01,10.01,10.01,0.0],["2017-05-19",10.01,10.01,10.01,10.01,0.0],["2017-05-22",10.01,10.01,10.01,10.01,0.0],["2017-05-23",10.01,10.01,10.01,10.01,0.0],["2017-05-24",10.01,10.01,10.01,10.01,0.0],["2017-05-25",10.01,10.01,10.01,10.01,0.0],["2017-05-26",10.01,10.01,10.01,10.01,0.0],["2017-05-30",10.02,10.02,10.02,10.02,11200.0],["2017-05-31",10.02,10.02,10.02,10.02,1000.0],["2017-06-01",10.02,10.02,10.02,10.02,0.0],["2017-06-02",10.06,10.06,10.02,10.02,4900.0],["2017-06-05",10.02,10.03,10.02,10.03,200.0],["2017-06-06",10.03,10.03,10.03,10.03,0.0],["2017-06-07",10.03,10.03,10.03,10.03,0.0],["2017-06-08",10.03,10.03,10.03,10.03,0.0],["2017-06-09",10.11,10.11,10.11,10.11,1900.0],["2017-06-12",10.11,10.11,10.11,10.11,0.0],["2017-06-13",10.11,10.11,10.11,10.11,0.0],["2017-06-14",10.11,10.11,10.11,10.11,0.0],["2017-06-15",10.11,10.11,10.11,10.11,0.0],["2017-06-16",10.09,10.09,10.09,10.09,1300.0],["2017-06-19",10.02,10.02,10.02,10.02,14600.0],["2017-06-20",10.02,10.02,10.02,10.02,0.0],["2017-06-21",10.02,10.02,10.02,10.02,0.0],["2017-06-22",10.09,10.09,10.09,10.09,1500.0],["2017-06-23",10.09,10.09,10.09,10.09,2400.0],["2017-06-26",10.03,10.03,10.02,10.02,3700.0],["2017-06-27",10.02,10.02,10.02,10.02,0.0],["2017-06-28",10.02,10.02,10.02,10.02,0.0],["2017-06-29",10.09,10.09,10.07,10.07,200.0],["2017-06-30",10.07,10.07,10.07,10.07,0.0],["2017-07-03",10.01,10.01,10.01,10.01,1200.0],["2017-07-05",10.01,10.01,10.01,10.01,0.0],["2017-07-06",10.01,10.01,10.01,10.01,0.0],["2017-07-07",10.01,10.01,10.01,10.01,0.0],["2017-07-10",10.01,10.01,10.01,10.01,0.0],["2017-07-11",10.01,10.01,10.01,10.01,0.0],["2017-07-12",10.01,10.01,10.01,10.01,0.0],["2017-07-13",10.01,10.01,10.01,10.01,0.0],["2017-07-14",10.01,10.01,10.01,10.01,0.0],["2017-07-17",10.09,10.09,10.09,10.09,400.0],["2017-07-18",10.09,10.09,10.09,10.09,0.0],["2017-07-19",10.07,10.07,10.07,10.07,100.0],["2017-07-20",10.07,10.07,10.07,10.07,0.0],["2017-07-21",10.07,10.07,10.07,10.07,0.0],["2017-07-24",10.07,10.07,10.07,10.07,0.0],["2017-07-25",10.07,10.07,10.07,10.07,100.0],["2017-07-26",10.07,10.07,10.07,10.07,0.0],["2017-07-27",10.07,10.07,10.07,10.07,0.0],["2017-07-28",10.07,10.07,10.07,10.07,0.0],["2017-07-31",10.04,10.04,10.04,10.04,27500.0],["2017-08-01",10.05,10.05,10.05,10.05,200.0],["2017-08-02",10.06,10.06,10.05,10.05,1400.0],["2017-08-03",10.05,10.05,10.05,10.05,0.0],["2017-08-04",10.06,10.06,10.06,10.06,1000.0],["2017-08-07",10.06,10.06,10.06,10.06,0.0],["2017-08-08",10.06,10.06,10.06,10.06,0.0],["2017-08-09",10.06,10.06,10.06,10.06,0.0],["2017-08-10",10.06,10.06,10.06,10.06,0.0],["2017-08-11",10.08,10.08,10.05,10.05,1900.0],["2017-08-14",10.05,10.05,10.05,10.05,0.0],["2017-08-15",10.05,10.05,10.05,10.05,0.0],["2017-08-16",10.05,10.05,10.05,10.05,0.0],["2017-08-17",10.05,10.05,10.05,10.05,0.0],["2017-08-18",10.08,10.08,10.08,10.08,1100.0],["2017-08-21",10.08,10.08,10.08,10.08,0.0],["2017-08-22",10.08,10.08,10.08,10.08,1000.0],["2017-08-23",10.08,10.08,10.08,10.08,0.0],["2017-08-24",10.08,10.08,10.08,10.08,0.0],["2017-08-25",10.12,10.12,10.12,10.12,400.0],["2017-08-28",10.12,10.12,10.12,10.12,0.0],["2017-08-29",10.12,10.12,10.12,10.12,0.0],["2017-08-30",10.12,10.12,10.12,10.12,0.0],["2017-08-31",10.12,10.12,10.12,10.12,0.0],["2017-09-01",10.12,10.12,10.12,10.12,0.0],["2017-09-05",10.12,10.12,10.12,10.12,0.0],["2017-09-06",10.12,10.12,10.12,10.12,0.0],["2017-09-07",10.12,10.12,10.12,10.12,900.0],["2017-09-08",10.12,10.12,10.12,10.12,0.0],["2017-09-11",10.12,10.12,10.12,10.12,0.0],["2017-09-12",10.12,10.12,10.12,10.12,13200.0],["2017-09-13",10.12,10.12,10.12,10.12,900.0],["2017-09-14",10.12,10.12,10.12,10.12,0.0],["2017-09-15",10.12,10.12,10.12,10.12,1000.0],["2017-09-18",10.15,10.15,10.15,10.15,1000.0],["2017-09-19",10.15,10.15,10.15,10.15,0.0],["2017-09-20",10.15,10.15,10.15,10.15,0.0],["2017-09-21",10.2,10.2,10.2,10.2,200.0],["2017-09-22",10.2,10.2,10.2,10.2,0.0],["2017-09-25",10.2,10.2,10.2,10.2,0.0],["2017-09-26",10.2,10.2,10.2,10.2,0.0],["2017-09-27",10.2,10.2,10.2,10.2,0.0],["2017-09-28",10.2,10.2,10.2,10.2,0.0],["2017-09-29",10.2,10.2,10.2,10.2,0.0],["2017-10-02",10.2,10.2,10.2,10.2,0.0],["2017-10-03",10.2,10.2,10.2,10.2,0.0],["2017-10-04",10.2,10.2,10.2,10.2,0.0],["2017-10-05",10.2,10.2,10.2,10.2,0.0],["2017-10-06",10.2,10.2,10.2,10.2,0.0],["2017-10-09",10.2,10.2,10.2,10.2,0.0],["2017-10-10",10.2,10.2,10.2,10.2,0.0],["2017-10-11",10.2,10.2,10.2,10.2,0.0],["2017-10-12",10.2,10.2,10.2,10.2,0.0],["2017-10-13",10.2,10.2,10.2,10.2,0.0],["2017-10-16",10.2,10.2,10.2,10.2,0.0],["2017-10-17",10.185,10.185,10.18,10.18,400.0],["2017-10-18",10.18,10.18,10.18,10.18,0.0],["2017-10-19",10.18,10.18,10.18,10.18,1000.0],["2017-10-20",10.18,10.18,10.18,10.18,0.0],["2017-10-23",10.2,10.2,10.2,10.2,600.0],["2017-10-24",10.2,10.2,10.2,10.2,0.0],["2017-10-25",10.18,10.18,10.18,10.18,50000.0],["2017-10-26",10.18,10.18,10.11,10.11,500.0],["2017-10-27",10.143,10.143,10.14,10.14,3200.0],["2017-10-30",10.14,10.14,10.14,10.14,0.0],["2017-10-31",10.14,10.14,10.14,10.14,0.0],["2017-11-01",10.14,10.14,10.14,10.14,0.0],["2017-11-02",10.14,10.14,10.14,10.14,0.0],["2017-11-03",10.16,10.161,10.14,10.15,11600.0],["2017-11-06",10.15,10.15,10.15,10.15,0.0],["2017-11-07",10.15,10.15,10.15,10.15,0.0],["2017-11-08",10.15,10.15,10.15,10.15,0.0],["2017-11-09",10.15,10.15,10.15,10.15,0.0],["2017-11-10",10.15,10.15,10.15,10.15,0.0],["2017-11-13",10.15,10.15,10.15,10.15,0.0],["2017-11-14",10.15,10.15,10.15,10.15,0.0],["2017-11-15",10.15,10.15,10.15,10.15,0.0],["2017-11-16",10.15,10.15,10.15,10.15,0.0],["2017-11-17",10.15,10.15,10.15,10.15,0.0],["2017-11-20",10.15,10.15,10.15,10.15,0.0],["2017-11-21",10.15,10.15,10.15,10.15,0.0],["2017-11-22",10.2,10.2,10.19,10.19,200.0],["2017-11-24",10.21,10.21,10.21,10.21,300.0],["2017-11-27",10.22,10.22,10.19,10.21,400.0],["2017-11-28",10.15,10.22,10.15,10.21,300.0],["2017-11-29",10.19,10.19,10.15,10.15,4300.0],["2017-11-30",10.24,10.24,10.15,10.15,42000.0],["2017-12-01",10.17,10.17,10.12,10.149,11700.0],["2017-12-04",10.12,10.12,10.117,10.12,3100.0],["2017-12-05",10.17,10.18,10.17,10.18,1000.0],["2017-12-06",10.17,10.17,10.17,10.17,100.0],["2017-12-07",10.3,10.3,10.18,10.18,3400.0],["2017-12-08",10.18,10.18,10.11,10.15,4100.0],["2017-12-11",10.15,10.15,10.119,10.12,7800.0],["2017-12-12",10.12,10.12,10.12,10.12,0.0],["2017-12-13",10.12,10.22,10.11,10.13,60800.0],["2017-12-14",10.13,10.13,10.13,10.13,0.0],["2017-12-15",10.15,10.19,10.15,10.19,24100.0],["2017-12-18",10.17,10.17,10.16,10.16,500.0],["2017-12-19",10.3,10.3,10.3,10.3,700.0],["2017-12-20",10.3,10.3,10.3,10.3,0.0],["2017-12-21",10.3,10.3,10.3,10.3,0.0],["2017-12-22",10.3,10.3,10.3,10.3,0.0],["2017-12-26",10.3,10.3,10.29,10.29,1200.0],["2017-12-27",10.29,10.29,10.29,10.29,0.0],["2017-12-28",10.18,10.18,10.18,10.18,100.0],["2017-12-29",10.19,10.19,10.19,10.19,900.0],["2018-01-02",10.19,10.19,10.19,10.19,0.0],["2018-01-03",10.19,10.19,10.19,10.19,0.0],["2018-01-04",10.215,10.215,10.215,10.215,100.0],["2018-01-05",10.2,10.2,10.2,10.2,300.0],["2018-01-08",10.2,10.2,10.2,10.2,0.0],["2018-01-09",10.2,10.2,10.2,10.2,0.0],["2018-01-10",10.2,10.2,10.2,10.2,0.0],["2018-01-11",10.2,10.2,10.2,10.2,0.0],["2018-01-12",10.2,10.2,10.2,10.2,0.0],["2018-01-16",10.2,10.2,10.2,10.2,0.0],["2018-01-17",10.2,10.2,10.2,10.2,200.0],["2018-01-18",10.2,10.2,10.2,10.2,0.0],["2018-01-19",10.16,10.16,10.16,10.16,200.0],["2018-01-22",10.16,10.16,10.16,10.16,0.0],["2018-01-23",10.2,10.2,10.13,10.13,7500.0],["2018-01-24",10.2,10.24,10.2,10.24,8000.0],["2018-01-25",10.2,10.2,10.2,10.2,200.0],["2018-01-26",10.2,10.2,10.2,10.2,0.0],["2018-01-29",10.28,10.5,10.24,10.24,1300.0],["2018-01-30",10.21,10.241,10.2,10.21,2800.0],["2018-01-31",10.25,10.25,10.24,10.24,1200.0],["2018-02-01",10.24,10.24,10.24,10.24,0.0],["2018-02-02",10.25,10.25,10.25,10.25,1100.0],["2018-02-05",10.25,10.25,10.25,10.25,0.0],["2018-02-06",10.25,10.25,10.25,10.25,0.0],["2018-02-07",10.25,10.25,10.25,10.25,0.0],["2018-02-08",10.25,10.25,10.25,10.25,0.0],["2018-02-09",10.25,10.25,10.25,10.25,0.0],["2018-02-12",10.25,10.25,10.25,10.25,0.0],["2018-02-13",10.27,10.27,10.27,10.27,800.0],["2018-02-14",10.24,10.24,10.23,10.23,200000.0],["2018-02-15",10.24,10.24,10.2,10.2,101700.0],["2018-02-16",10.2,10.2,10.2,10.2,0.0],["2018-02-20",10.2,10.2,10.2,10.2,0.0],["2018-02-21",10.3,10.3,10.23,10.23,500.0],["2018-02-22",10.23,10.23,10.23,10.23,0.0],["2018-02-23",10.31,10.31,10.23,10.28,14600.0],["2018-02-26",10.28,10.28,10.28,10.28,50000.0],["2018-02-27",10.24,10.33,10.24,10.3,722000.0],["2018-02-28",10.36,10.42,10.33,10.35,1220600.0],["2018-03-01",10.42,10.42,10.35,10.35,151000.0],["2018-03-02",10.39,10.42,10.39,10.42,10200.0],["2018-03-05",10.44,10.45,10.42,10.42,204900.0],["2018-03-06",10.45,10.45,10.45,10.45,300.0],["2018-03-07",8.34,10.43,8.34,10.43,13200.0],["2018-03-08",10.42,10.42,10.42,10.42,11000.0],["2018-03-09",10.43,10.43,10.42,10.42,10700.0],["2018-03-12",10.42,10.42,10.42,10.42,0.0],["2018-03-13",10.42,10.42,10.42,10.42,0.0],["2018-03-14",10.42,10.45,10.39,10.41,130400.0],["2018-03-15",10.4,10.48,10.4,10.4,161400.0],["2018-03-16",11.41,11.41,10.38,10.38,8300.0],["2018-03-19",11.26,11.26,10.39,10.49,3800.0],["2018-03-20",10.5,10.5,10.5,10.5,2200.0],["2018-03-21",10.5,10.5,10.5,10.5,0.0],["2018-03-22",10.38,10.38,10.38,10.38,300.0],["2018-03-23",10.42,10.42,10.38,10.38,6100.0],["2018-03-26",10.39,10.41,10.38,10.38,6600.0],["2018-03-27",10.38,10.38,10.36,10.36,16100.0],["2018-03-28",10.36,10.36,10.36,10.36,0.0],["2018-03-29",10.43,10.44,10.43,10.44,1500.0],["2018-04-02",10.44,10.44,10.44,10.44,0.0],["2018-04-03",10.44,10.44,10.44,10.44,0.0],["2018-04-04",10.4,10.4,10.4,10.4,500.0],["2018-04-05",10.4,10.4,10.4,10.4,0.0],["2018-04-06",10.4,10.4,10.4,10.4,0.0],["2018-04-09",10.4,10.4,10.4,10.4,500.0],["2018-04-10",10.4,10.41,10.4,10.41,11000.0],["2018-04-11",10.41,10.41,10.41,10.41,0.0],["2018-04-12",10.41,10.41,10.41,10.41,0.0],["2018-04-13",10.41,10.41,10.04,10.35,3800.0],["2018-04-16",10.35,10.35,10.35,10.35,0.0],["2018-04-17",10.35,10.35,10.35,10.35,0.0],["2018-04-18",10.37,10.37,10.37,10.37,100.0],["2018-04-19",10.37,10.37,10.37,10.37,0.0],["2018-04-20",10.45,10.46,10.36,10.36,5900.0],["2018-04-23",10.36,10.36,10.36,10.36,0.0],["2018-04-24",10.36,10.36,10.36,10.36,0.0],["2018-04-25",10.36,10.36,10.35,10.35,15100.0],["2018-04-26",10.42,10.45,10.4,10.4,18000.0],["2018-04-27",10.4,10.4,10.4,10.4,0.0],["2018-04-30",10.36,10.36,10.35,10.35,15000.0],["2018-05-01",10.35,10.35,10.35,10.35,0.0],["2018-05-02",10.35,10.35,10.35,10.35,0.0],["2018-05-03",10.35,10.35,10.35,10.35,0.0],["2018-05-04",10.35,10.35,10.35,10.35,0.0],["2018-05-07",10.4,10.4,10.4,10.4,400.0],["2018-05-08",10.4,10.4,10.4,10.4,0.0],["2018-05-09",10.4,10.4,10.4,10.4,10000.0],["2018-05-10",10.4,10.4,10.4,10.4,0.0],["2018-05-11",10.4,10.4,10.4,10.4,0.0],["2018-05-14",10.42,10.42,10.36,10.36,600.0],["2018-05-15",10.36,10.36,10.36,10.36,0.0],["2018-05-16",10.36,10.36,10.36,10.36,0.0],["2018-05-17",10.44,10.45,10.44,10.45,141300.0],["2018-05-18",10.4,10.5,10.35,10.46,261400.0],["2018-05-21",10.5,10.55,10.5,10.52,110800.0],["2018-05-22",10.502,10.55,10.495,10.495,116300.0],["2018-05-23",10.447,10.454,10.39,10.39,1400.0],["2018-05-24",10.4,10.5,10.39,10.5,2800.0],["2018-05-25",10.36,10.495,10.36,10.48,3200.0],["2018-05-29",10.48,10.48,10.48,10.48,1100.0],["2018-05-30",10.47,10.49,10.47,10.49,52000.0],["2018-05-31",10.499,10.5,10.4,10.5,25400.0],["2018-06-01",10.4,10.45,10.4,10.45,28000.0],["2018-06-04",10.45,10.45,10.45,10.45,0.0],["2018-06-05",10.5,10.56,10.5,10.5,305100.0],["2018-06-06",10.5,10.65,10.49,10.55,39600.0],["2018-06-07",10.65,10.65,10.5,10.525,17100.0],["2018-06-08",10.525,10.525,10.525,10.525,0.0],["2018-06-11",10.51,10.55,10.5,10.5,14500.0],["2018-06-12",10.5,10.745,10.5,10.5,129000.0],["2018-06-13",10.5,10.55,10.5,10.5,105100.0],["2018-06-14",10.5,10.5,10.5,10.5,30000.0],["2018-06-15",10.75,10.75,10.5,10.52,4700.0],["2018-06-18",10.52,10.52,10.52,10.52,0.0],["2018-06-19",10.55,10.7,10.55,10.6,111200.0],["2018-06-20",10.6,10.64,10.55,10.55,252600.0],["2018-06-21",10.59,10.59,10.55,10.55,7400.0],["2018-06-22",10.65,10.65,10.55,10.55,1200.0],["2018-06-25",10.56,10.59,10.55,10.59,16600.0],["2018-06-26",10.59,10.59,10.59,10.59,0.0],["2018-06-27",10.5,10.61,10.5,10.5,48800.0],["2018-06-28",10.5,10.5,10.5,10.5,0.0],["2018-06-29",10.52,10.52,10.5,10.5,25300.0],["2018-07-02",10.46,10.55,10.46,10.52,10300.0],["2018-07-03",10.55,10.55,10.54,10.55,175000.0],["2018-07-05",10.55,10.55,10.54,10.55,117500.0],["2018-07-06",10.7,10.7,10.575,10.58,9000.0],["2018-07-09",10.6,10.63,10.6,10.6,103600.0],["2018-07-10",10.603,10.603,10.6,10.6,8200.0],["2018-07-11",10.6,10.6,10.6,10.6,200.0],["2018-07-12",10.61,11.0,10.6,10.63,429600.0],["2018-07-13",11.4,11.4,10.6,10.66,35000.0],["2018-07-16",10.7,11.303,10.46,10.46,88500.0],["2018-07-17",10.674,10.674,10.45,10.59,21800.0],["2018-07-18",10.47,10.869,10.45,10.74,477700.0],["2018-07-19",10.75,11.199,10.7,10.8,9600.0],["2018-07-20",10.825,10.99,10.64,10.99,19300.0],["2018-07-23",10.99,10.99,10.75,10.8,4500.0],["2018-07-24",10.95,11.1,10.756,11.1,22200.0],["2018-07-25",11.2,11.2,10.933,10.933,1800.0],["2018-07-26",11.1,11.1,11.1,11.1,3700.0],["2018-07-27",11.0,11.07,10.883,10.929,28900.0],["2018-07-30",10.871,11.04,10.75,10.936,9500.0],["2018-07-31",10.9,10.99,10.9,10.99,8600.0],["2018-08-01",10.9,11.2,10.9,11.2,2400.0],["2018-08-02",11.01,11.18,10.99,11.18,2300.0],["2018-08-03",11.0,11.182,10.99,11.182,9900.0],["2018-08-06",12.99,12.99,10.99,11.16,5600.0],["2018-08-07",11.26,11.26,10.925,10.925,8000.0],["2018-08-08",11.0,11.05,10.654,11.05,2400.0],["2018-08-09",10.762,10.99,10.49,10.95,21900.0],["2018-08-10",10.95,10.97,10.654,10.97,3700.0],["2018-08-13",10.607,10.94,10.607,10.92,5700.0],["2018-08-14",10.773,10.99,10.773,10.99,11900.0],["2018-08-15",10.5,10.99,10.5,10.99,11000.0],["2018-08-16",10.99,10.99,10.99,10.99,0.0],["2018-08-17",10.9,10.99,10.6,10.99,2200.0],["2018-08-20",10.98,10.98,10.889,10.889,3600.0],["2018-08-21",10.958,10.98,10.95,10.97,3700.0],["2018-08-22",10.638,10.9,10.638,10.811,700.0],["2018-08-23",10.75,10.9,10.75,10.9,4700.0],["2018-08-24",10.5,10.9,10.5,10.9,12400.0],["2018-08-27",10.735,10.75,10.72,10.73,3000.0],["2018-08-28",10.73,10.73,10.73,10.73,0.0],["2018-08-29",10.69,10.89,10.69,10.89,2400.0],["2018-08-30",10.7,10.84,10.66,10.66,4100.0],["2018-08-31",10.6,10.66,10.5,10.6,13200.0],["2018-09-04",10.28,10.6,10.27,10.59,2900.0],["2018-09-05",10.6,10.6,10.4,10.55,30900.0],["2018-09-06",10.29,10.54,10.27,10.518,1500.0],["2018-09-07",10.25,10.59,10.25,10.59,1000.0],["2018-09-10",10.372,10.49,10.35,10.443,2900.0],["2018-09-11",10.5,10.61,10.396,10.61,1900.0],["2018-09-12",10.25,10.6,10.25,10.55,3600.0],["2018-09-13",10.25,10.7,10.25,10.7,1600.0],["2018-09-14",10.3,10.66,10.3,10.6,18300.0],["2018-09-17",10.4,10.6,10.4,10.6,1200.0],["2018-09-18",10.55,10.65,10.497,10.5,11300.0],["2018-09-19",10.301,10.7,10.301,10.498,5900.0],["2018-09-20",10.31,10.45,10.25,10.45,20900.0],["2018-09-21",10.43,10.43,9.39,10.35,1300.0],["2018-09-24",10.3,10.3,10.034,10.3,4200.0],["2018-09-25",10.175,10.25,10.175,10.249,1500.0],["2018-09-26",10.2,10.25,9.7,10.115,14200.0],["2018-09-27",10.15,10.25,9.996,10.24,24700.0],["2018-09-28",10.18,10.23,9.46,9.71,22500.0],["2018-10-01",9.49,10.06,9.49,10.04,109600.0],["2018-10-02",10.12,10.12,10.0,10.0,5400.0],["2018-10-03",10.0,10.48,10.0,10.4,1600.0],["2018-10-04",10.03,10.49,10.03,10.49,200.0],["2018-10-05",10.49,10.49,10.49,10.49,0.0],["2018-10-08",9.506,10.5,9.506,10.5,5800.0],["2018-10-09",10.4,10.6,10.4,10.5,2200.0],["2018-10-10",10.0,10.48,10.0,10.3,500.0],["2018-10-11",9.27,10.39,9.27,10.39,2100.0],["2018-10-12",9.98,10.49,9.98,10.49,300.0],["2018-10-15",10.31,10.69,10.04,10.5,2200.0],["2018-10-16",10.5,10.5,10.5,10.5,0.0],["2018-10-17",10.1,10.5,10.0,10.48,1500.0],["2018-10-18",9.94,10.5,9.94,10.2,1100.0],["2018-10-19",9.53,10.47,9.53,10.11,400.0],["2018-10-22",10.4,10.96,10.005,10.841,4200.0],["2018-10-23",10.1,10.7,9.5,10.6,7600.0],["2018-10-24",9.95,10.5,9.95,10.5,3800.0],["2018-10-25",10.3,10.6,10.0,10.3,1200.0],["2018-10-26",10.3,10.3,10.25,10.25,300.0],["2018-10-29",9.539,10.41,9.539,10.25,4800.0],["2018-10-30",9.0,10.4,9.0,10.02,5600.0],["2018-10-31",10.61,10.61,10.069,10.15,600.0],["2018-11-01",10.59,10.59,10.22,10.22,200.0],["2018-11-02",10.22,10.22,10.22,10.22,100.0],["2018-11-05",10.15,10.5,9.88,10.01,11500.0],["2018-11-06",9.96,10.01,9.96,10.01,300.0],["2018-11-07",9.76,10.5,9.76,10.07,13800.0],["2018-11-08",9.75,10.65,9.75,10.12,10700.0],["2018-11-09",10.12,10.12,10.12,10.12,0.0],["2018-11-12",10.0,10.0,9.62,10.0,5300.0],["2018-11-13",9.621,10.01,9.621,10.01,200.0],["2018-11-14",9.62,10.01,9.62,10.01,300.0],["2018-11-15",9.63,9.85,9.23,9.4,13900.0],["2018-11-16",9.1,9.49,8.5,9.131,5100.0],["2018-11-19",8.2,9.01,8.01,8.71,9200.0],["2018-11-20",8.71,8.71,8.71,8.71,100.0],["2018-11-21",8.02,8.89,8.0,8.67,5100.0],["2018-11-23",8.575,8.575,8.15,8.47,4100.0],["2018-11-26",8.0,8.66,8.0,8.66,400.0],["2018-11-27",8.59,8.74,8.05,8.74,1000.0],["2018-11-28",8.74,8.74,8.74,8.74,100.0],["2018-11-29",8.25,8.73,7.61,8.0,13000.0],["2018-11-30",7.9,8.5,7.9,8.34,13200.0],["2018-12-03",8.3,8.64,7.88,8.57,11400.0],["2018-12-04",8.57,8.57,8.57,8.57,100.0],["2018-12-06",8.07,8.26,7.4,7.4,11100.0],["2018-12-07",7.41,7.77,7.41,7.557,1700.0],["2018-12-10",7.557,7.557,7.557,7.557,0.0],["2018-12-11",7.37,7.5,6.7,6.9,7300.0],["2018-12-12",7.0,7.145,7.0,7.145,4400.0],["2018-12-13",6.98,7.0,6.8,6.95,11900.0],["2018-12-14",6.99,7.0,6.75,6.75,20300.0],["2018-12-17",6.75,6.87,6.75,6.85,1000.0],["2018-12-18",7.066,7.1,6.25,6.5,1400.0],["2018-12-19",6.99,7.83,6.99,7.0,11700.0],["2018-12-20",7.0,7.0,6.6,6.99,700.0],["2018-12-21",6.72,7.0,6.5,7.0,3800.0],["2018-12-24",6.0,6.0,6.0,6.0,100.0],["2018-12-26",6.0,6.25,6.0,6.25,1800.0],["2018-12-27",6.3,6.4,6.3,6.4,200.0],["2018-12-28",6.75,7.5,6.75,7.471,6500.0],["2018-12-31",7.25,8.0,7.25,8.0,16500.0],["2019-01-02",8.0,8.0,6.73,7.22,4500.0],["2019-01-03",7.5,7.502,7.5,7.5,1000.0],["2019-01-04",7.49,7.5,7.3,7.3,2900.0],["2019-01-07",7.25,7.25,6.988,7.04,3800.0],["2019-01-08",7.25,7.25,7.25,7.25,200.0],["2019-01-09",6.8,6.8,6.5,6.5,200.0],["2019-01-10",6.75,7.0,6.75,6.853,2400.0],["2019-01-11",6.853,6.853,6.853,6.853,0.0],["2019-01-14",6.847,6.85,6.76,6.76,3700.0],["2019-01-15",6.56,6.6,6.56,6.581,1900.0],["2019-01-16",6.543,6.985,6.543,6.985,2600.0],["2019-01-17",7.0,7.0,6.82,6.82,13000.0],["2019-01-18",6.51,6.75,6.51,6.51,1600.0],["2019-01-22",6.75,6.99,6.54,6.6,12800.0],["2019-01-23",6.51,6.51,6.0,6.031,6500.0],["2019-01-24",6.2,6.3,6.02,6.2,5500.0],["2019-01-25",6.2,6.2,6.0,6.1,8500.0],["2019-01-28",6.32,6.32,6.035,6.035,3200.0],["2019-01-29",6.05,6.09,6.05,6.09,3100.0],["2019-01-30",6.06,6.15,6.05,6.05,4700.0],["2019-01-31",6.5,6.5,6.1,6.25,8500.0],["2019-02-01",6.25,6.25,6.25,6.25,0.0],["2019-02-04",6.1,6.5,6.1,6.35,4300.0],["2019-02-05",6.302,6.363,6.21,6.25,12100.0],["2019-02-06",6.469,6.469,6.469,6.469,400.0],["2019-02-07",6.469,6.469,6.469,6.469,0.0],["2019-02-08",6.5,6.5,6.011,6.246,4400.0],["2019-02-11",6.248,6.25,6.248,6.25,3000.0],["2019-02-12",6.23,6.5,6.23,6.5,3000.0],["2019-02-13",6.68,7.25,6.3,6.5,1700.0],["2019-02-14",6.368,6.5,6.29,6.481,6800.0],["2019-02-15",6.481,6.481,6.481,6.481,0.0],["2019-02-19",6.08,6.17,5.78,6.1,10200.0],["2019-02-20",5.67,6.26,5.67,6.26,1000.0],["2019-02-21",6.1,6.228,6.1,6.1,2600.0],["2019-02-22",6.42,6.42,6.1,6.4,9600.0],["2019-02-25",6.2,6.5,6.2,6.5,2300.0],["2019-02-26",6.27,6.47,6.26,6.47,800.0],["2019-02-27",6.47,6.47,6.47,6.47,0.0],["2019-02-28",6.4,6.4,6.4,6.4,500.0],["2019-03-01",6.4,6.4,6.4,6.4,0.0],["2019-03-04",6.41,6.41,6.33,6.41,1800.0],["2019-03-05",6.41,6.41,6.41,6.41,0.0],["2019-03-06",6.41,6.41,6.41,6.41,100.0],["2019-03-07",6.25,6.25,6.25,6.25,500.0],["2019-03-08",6.41,6.41,6.26,6.26,200.0],["2019-03-11",6.47,7.89,6.47,7.89,4600.0],["2019-03-12",7.75,7.75,7.3,7.65,3300.0],["2019-03-13",7.65,7.7,7.27,7.3,3100.0],["2019-03-14",8.23,8.23,7.5,7.5,1000.0],["2019-03-15",7.55,7.55,7.55,7.55,300.0],["2019-03-18",7.272,7.272,6.54,6.97,6100.0],["2019-03-19",7.01,7.13,6.66,6.87,11800.0],["2019-03-20",6.91,6.91,6.91,6.91,100.0],["2019-03-21",6.95,6.95,6.66,6.66,1700.0],["2019-03-22",6.777,6.78,6.66,6.78,1500.0],["2019-03-25",7.08,7.35,6.6,7.35,6600.0],["2019-03-26",6.95,6.95,6.8,6.92,8300.0],["2019-03-27",6.92,6.92,6.92,6.92,0.0],["2019-03-28",6.795,6.795,6.64,6.64,300.0],["2019-03-29",6.77,6.77,6.6,6.63,1400.0],["2019-04-01",6.42,6.62,6.42,6.5,10600.0],["2019-04-02",6.48,6.48,5.817,5.817,3000.0],["2019-04-03",6.0,6.64,6.0,6.25,18000.0],["2019-04-04",6.25,6.25,6.25,6.25,100.0],["2019-04-05",6.49,6.49,6.175,6.25,8300.0],["2019-04-08",6.5,6.51,6.15,6.25,15100.0],["2019-04-09",6.27,6.27,6.25,6.25,3800.0],["2019-04-10",6.19,6.3,6.16,6.164,1600.0],["2019-04-11",6.18,6.231,6.18,6.231,1900.0],["2019-04-12",6.2,6.47,6.185,6.33,3700.0],["2019-04-15",6.16,6.25,6.0,6.005,14300.0],["2019-04-16",6.005,6.005,6.005,6.005,100.0],["2019-04-17",6.005,6.005,6.005,6.005,200.0],["2019-04-18",6.053,6.053,6.0,6.0,1000.0],["2019-04-22",5.88,5.88,5.75,5.78,3300.0],["2019-04-23",5.95,5.95,5.816,5.93,3100.0],["2019-04-24",5.7,5.79,5.697,5.79,4700.0],["2019-04-25",5.68,5.95,5.54,5.925,6700.0],["2019-04-26",5.99,6.0,5.71,6.0,5800.0],["2019-04-29",6.11,6.11,5.76,6.0,4300.0],["2019-04-30",5.99,6.0,5.711,6.0,11800.0],["2019-05-01",6.22,6.22,5.995,6.0,17700.0],["2019-05-02",6.0,6.0,5.871,6.0,1600.0],["2019-05-03",6.0,6.0,5.946,6.0,6400.0],["2019-05-06",5.928,6.9,5.875,6.9,12100.0],["2019-05-07",6.211,6.97,6.211,6.765,16800.0],["2019-05-08",6.74,6.74,6.02,6.08,14500.0],["2019-05-09",6.01,6.61,5.91,6.02,5800.0],["2019-05-10",6.02,6.49,5.99,6.2,7900.0],["2019-05-13",6.045,6.045,5.601,6.0,800.0],["2019-05-14",5.98,5.99,5.96,5.99,4000.0],["2019-05-15",5.95,5.95,5.651,5.94,2300.0],["2019-05-16",6.2,6.29,6.0,6.0,13200.0],["2019-05-17",6.07,6.18,6.0,6.0,1300.0],["2019-05-20",6.2,6.2,6.0,6.025,36600.0],["2019-05-21",6.03,6.07,5.9,5.9,4000.0],["2019-05-22",6.0,6.0,5.72,5.77,4600.0],["2019-05-23",5.779,6.13,5.779,6.0,2400.0],["2019-05-24",6.24,6.24,6.0,6.22,1400.0],["2019-05-28",6.0,6.0,5.76,5.8,3700.0],["2019-05-29",5.77,5.9,5.77,5.8,1700.0],["2019-05-30",6.2,6.2,6.0,6.0,2200.0],["2019-05-31",5.94,6.0,5.8,6.0,4000.0],["2019-06-03",5.94,5.94,5.87,5.94,2400.0],["2019-06-04",5.92,5.92,5.91,5.91,1000.0],["2019-06-05",6.06,6.06,5.82,5.98,2100.0],["2019-06-06",5.96,5.96,5.793,5.96,2400.0],["2019-06-07",5.93,5.94,5.78,5.94,1500.0],["2019-06-10",5.92,6.08,5.8,6.08,29700.0],["2019-06-11",6.075,6.075,5.895,6.06,21400.0],["2019-06-12",6.05,7.665,5.839,7.35,58500.0],["2019-06-13",7.49,7.72,6.997,7.21,22000.0],["2019-06-14",7.19,7.72,6.75,7.6,30200.0],["2019-06-17",7.71,8.22,7.2,8.19,27800.0],["2019-06-18",8.02,8.69,8.02,8.52,38400.0],["2019-06-19",8.52,8.61,7.809,7.94,28600.0],["2019-06-20",8.04,8.52,7.711,8.06,6700.0],["2019-06-21",7.535,8.25,7.0,7.05,26000.0],["2019-06-24",7.06,8.345,6.89,7.02,29600.0],["2019-06-25",6.87,7.24,6.57,6.78,46000.0],["2019-06-26",7.22,7.95,6.74,7.92,14200.0],["2019-06-27",8.02,8.02,7.4,7.92,20400.0],["2019-06-28",8.0,8.34,7.815,7.85,648500.0],["2019-07-01",7.85,7.97,7.56,7.6,20900.0],["2019-07-02",7.41,7.6,7.33,7.45,5500.0],["2019-07-03",7.327,7.61,7.29,7.45,8400.0],["2019-07-05",7.71,7.71,7.164,7.33,5800.0],["2019-07-08",7.4,7.825,7.03,7.73,14900.0],["2019-07-09",7.8,7.85,7.51,7.85,3700.0],["2019-07-10",7.8,8.005,7.8,7.88,58200.0],["2019-07-11",8.09,8.09,7.75,7.94,9200.0],["2019-07-12",7.58,8.0,7.56,7.86,11300.0],["2019-07-15",7.847,7.85,7.64,7.69,2100.0],["2019-07-16",8.05,8.1,7.58,7.88,4700.0],["2019-07-17",7.9,7.9,7.565,7.66,5100.0],["2019-07-18",7.54,7.83,7.5,7.7,3200.0],["2019-07-19",7.54,7.96,7.5,7.5,2800.0],["2019-07-22",7.83,7.96,7.558,7.83,6400.0],["2019-07-23",7.96,7.96,7.52,7.6,2200.0],["2019-07-24",7.92,7.95,7.5,7.71,8800.0],["2019-07-25",7.7,7.7,7.5,7.58,1200.0],["2019-07-26",7.84,7.84,7.55,7.55,1900.0],["2019-07-29",7.6,7.6,7.457,7.5,6700.0],["2019-07-30",7.63,8.0,7.3,7.55,10400.0],["2019-07-31",8.0,8.0,7.68,7.76,2900.0],["2019-08-01",7.511,7.66,7.511,7.65,1400.0],["2019-08-02",7.56,7.56,7.5,7.56,2100.0],["2019-08-05",7.61,8.0,7.02,7.02,31100.0],["2019-08-06",7.46,7.49,6.45,6.45,17900.0],["2019-08-07",6.34,6.34,6.07,6.08,2300.0],["2019-08-08",6.469,6.49,5.92,5.92,17000.0],["2019-08-09",5.96,5.96,5.75,5.75,1800.0],["2019-08-12",5.99,6.14,5.51,5.54,25000.0],["2019-08-13",5.93,5.93,5.51,5.65,36600.0],["2019-08-14",5.75,5.85,5.276,5.84,19100.0],["2019-08-15",5.9,6.25,5.79,6.25,14100.0],["2019-08-16",6.25,6.25,5.85,6.07,22600.0],["2019-08-19",6.0,6.087,5.99,5.99,16400.0],["2019-08-20",5.76,5.76,5.66,5.74,3400.0],["2019-08-21",5.6,5.76,5.6,5.6,6600.0],["2019-08-22",5.6,5.64,5.45,5.46,8300.0],["2019-08-23",5.53,5.53,5.13,5.34,9500.0],["2019-08-26",5.32,5.32,5.161,5.26,9300.0],["2019-08-27",5.31,5.442,5.21,5.21,4200.0],["2019-08-28",5.2,5.25,5.2,5.25,7400.0],["2019-08-29",5.313,5.71,5.313,5.71,2300.0],["2019-08-30",5.57,5.68,5.38,5.68,2600.0],["2019-09-03",5.628,5.88,5.37,5.37,6000.0],["2019-09-04",5.67,5.9,5.27,5.77,22100.0],["2019-09-05",6.15,6.44,5.67,5.96,9200.0],["2019-09-06",6.05,6.05,5.91,5.91,2400.0],["2019-09-09",6.43,6.47,5.88,6.05,23000.0],["2019-09-10",6.18,6.6,5.83,5.95,31600.0],["2019-09-11",5.94,5.95,5.874,5.91,23600.0],["2019-09-12",6.12,6.12,5.64,6.04,25100.0],["2019-09-13",6.1,6.1,5.95,6.0,81700.0],["2019-09-16",5.905,6.1,5.55,5.87,39500.0],["2019-09-17",6.06,6.09,5.9,5.99,22400.0],["2019-09-18",6.1,6.1,5.895,5.93,43000.0],["2019-09-19",5.9,6.0,5.77,5.91,21900.0],["2019-09-20",5.89,6.225,5.22,5.72,55200.0],["2019-09-23",5.82,5.875,5.66,5.78,1700.0],["2019-09-24",5.4,5.69,5.19,5.29,29600.0],["2019-09-25",5.46,5.46,5.27,5.27,4000.0],["2019-09-26",5.47,5.5,5.14,5.17,4600.0],["2019-09-27",5.44,6.09,4.85,4.93,24400.0],["2019-09-30",4.9,4.9,4.7,4.82,11800.0],["2019-10-01",4.82,4.82,4.54,4.55,5600.0],["2019-10-02",4.44,4.48,4.32,4.38,6100.0],["2019-10-03",4.42,4.47,4.42,4.47,2000.0],["2019-10-04",4.72,4.72,4.49,4.49,8400.0],["2019-10-07",4.52,5.21,4.47,4.56,2400.0],["2019-10-08",4.33,4.41,4.253,4.3,5700.0],["2019-10-09",4.395,4.6,4.395,4.48,1900.0],["2019-10-10",4.52,4.64,4.33,4.34,13400.0],["2019-10-11",4.58,4.95,4.51,4.6,41600.0],["2019-10-14",4.62,4.62,4.33,4.4,3300.0],["2019-10-15",4.58,4.81,4.45,4.49,11900.0],["2019-10-16",4.63,4.69,4.63,4.68,3100.0],["2019-10-17",4.94,4.94,4.25,4.39,25200.0],["2019-10-18",4.34,4.4,4.3,4.3,2700.0],["2019-10-21",4.37,4.465,4.23,4.35,14500.0],["2019-10-22",4.32,4.32,3.83,3.85,26100.0],["2019-10-23",3.94,4.0,3.7,3.85,9900.0],["2019-10-24",3.83,3.875,3.38,3.62,25700.0],["2019-10-25",3.54,3.61,3.4,3.49,215500.0],["2019-10-28",3.7,3.7,3.47,3.5,13300.0],["2019-10-29",3.47,3.51,3.25,3.47,54000.0],["2019-10-30",3.43,3.5,3.26,3.5,53800.0],["2019-10-31",3.47,3.74,3.33,3.46,69900.0],["2019-11-01",3.47,3.47,3.4,3.4,2500.0],["2019-11-04",3.44,3.5,3.34,3.35,70400.0],["2019-11-05",3.35,3.501,3.28,3.31,16600.0],["2019-11-06",3.33,3.33,3.18,3.2,2000.0],["2019-11-07",3.25,3.52,3.24,3.25,5300.0],["2019-11-08",3.33,3.82,3.33,3.41,12600.0],["2019-11-11",3.33,3.47,3.27,3.27,6300.0],["2019-11-12",3.36,3.42,3.21,3.24,14400.0],["2019-11-13",3.34,3.383,3.12,3.23,9400.0],["2019-11-14",3.224,3.224,3.01,3.05,5400.0],["2019-11-15",3.24,3.48,3.09,3.34,21900.0],["2019-11-18",3.02,3.46,2.97,3.33,23400.0],["2019-11-19",3.4,3.69,3.3,3.36,42200.0],["2019-11-20",3.6,3.61,3.4,3.4,22800.0],["2019-11-21",3.725,3.8,3.4,3.41,23000.0],["2019-11-22",3.818,3.818,3.35,3.38,5300.0],["2019-11-25",3.42,3.47,3.42,3.45,4200.0],["2019-11-26",3.555,3.555,3.38,3.41,6300.0],["2019-11-27",3.4,3.46,3.38,3.45,6300.0],["2019-11-29",3.465,3.48,3.35,3.41,3200.0],["2019-12-02",3.35,3.35,3.06,3.16,36800.0],["2019-12-03",3.31,3.375,3.15,3.2,4800.0],["2019-12-04",3.04,3.12,3.0,3.02,9200.0],["2019-12-05",3.045,3.13,3.045,3.1,10200.0],["2019-12-06",3.02,3.21,3.02,3.05,7100.0],["2019-12-09",3.1,3.1,3.06,3.07,5400.0],["2019-12-10",3.15,3.17,3.079,3.17,2500.0],["2019-12-11",3.244,3.244,2.52,2.9,78500.0],["2019-12-12",2.95,3.34,2.95,3.25,43600.0],["2019-12-13",3.25,3.25,3.13,3.15,27100.0],["2019-12-16",3.225,3.225,3.18,3.18,4700.0],["2019-12-17",3.055,3.08,3.055,3.08,1100.0],["2019-12-18",2.91,3.17,2.32,2.52,330600.0],["2019-12-19",2.57,2.91,2.54,2.64,19500.0],["2019-12-20",2.64,2.66,2.23,2.6,54900.0],["2019-12-23",2.62,2.67,2.6,2.65,11700.0],["2019-12-24",2.6,2.83,2.5,2.55,139100.0],["2019-12-26",2.65,3.06,2.55,2.64,31400.0],["2019-12-27",2.75,2.75,2.5,2.6,23700.0],["2019-12-30",2.6,2.76,2.45,2.5,26300.0],["2019-12-31",2.47,2.658,2.37,2.45,49500.0],["2020-01-02",2.44,2.72,2.4,2.68,6200.0],["2020-01-03",2.57,2.985,2.51,2.62,16300.0],["2020-01-06",2.65,2.75,2.65,2.69,4200.0],["2020-01-07",2.57,2.66,2.57,2.6,1000.0],["2020-01-08",2.56,2.72,2.56,2.7,8100.0],["2020-01-09",2.62,2.91,2.62,2.85,14000.0],["2020-01-10",2.88,3.274,2.88,3.12,52300.0],["2020-01-13",3.26,3.26,3.1,3.1,15800.0],["2020-01-14",3.02,3.185,3.02,3.02,20200.0],["2020-01-15",3.01,3.06,2.95,2.97,5900.0],["2020-01-16",3.07,3.07,3.0,3.02,4400.0],["2020-01-17",3.13,3.275,3.0,3.01,20700.0],["2020-01-21",3.061,3.1,3.01,3.01,2200.0],["2020-01-22",3.0,3.16,2.96,2.96,13400.0],["2020-01-23",2.95,3.07,2.95,2.96,1700.0],["2020-01-24",2.95,3.05,2.95,2.96,4200.0],["2020-01-27",2.96,3.195,2.95,2.95,19500.0],["2020-01-28",3.05,3.05,2.834,2.88,13900.0],["2020-01-29",2.93,2.94,2.8,2.85,4600.0],["2020-01-30",3.01,3.01,3.01,3.01,500.0],["2020-01-31",3.0,3.065,2.99,2.99,5700.0],["2020-02-03",2.99,3.05,2.9,2.9,2400.0],["2020-02-04",2.95,3.038,2.8,2.8,7100.0],["2020-02-05",3.2,3.2,2.83,2.83,2000.0],["2020-02-06",2.92,2.969,2.73,2.73,8800.0],["2020-02-07",2.78,3.095,2.7,2.7,10000.0],["2020-02-10",2.75,2.765,2.7,2.7,900.0],["2020-02-11",2.7,2.745,2.613,2.66,10800.0],["2020-02-12",2.68,2.68,2.43,2.43,20100.0],["2020-02-13",2.43,2.43,1.94,2.16,43400.0],["2020-02-14",2.14,2.44,2.05,2.16,514200.0],["2020-02-18",2.34,2.86,2.32,2.395,62200.0],["2020-02-19",2.39,2.59,2.21,2.37,20600.0],["2020-02-20",2.41,2.595,2.252,2.57,14200.0],["2020-02-21",2.67,2.67,2.215,2.36,22900.0],["2020-02-24",2.35,2.37,2.3,2.37,10800.0],["2020-02-25",2.41,2.42,2.2,2.3,9100.0],["2020-02-26",2.24,2.34,2.04,2.22,26300.0],["2020-02-27",1.86,2.01,1.56,1.6,21700.0],["2020-02-28",1.68,2.27,1.68,2.06,37000.0],["2020-03-02",2.06,2.6,1.66,2.5,105500.0],["2020-03-03",2.55,2.923,2.28,2.355,51100.0],["2020-03-04",2.43,2.43,2.035,2.3,29500.0],["2020-03-05",2.3,2.5,2.11,2.22,53200.0],["2020-03-06",2.08,2.31,1.93,2.03,8500.0],["2020-03-09",2.0,2.06,1.8,1.86,29300.0],["2020-03-10",2.03,2.5,1.98,2.14,24700.0],["2020-03-11",2.05,2.48,2.05,2.25,87000.0],["2020-03-12",2.06,2.26,2.05,2.2,18500.0],["2020-03-13",2.38,2.39,2.11,2.2,49800.0],["2020-03-16",2.29,2.319,1.61,1.62,34500.0],["2020-03-17",1.785,1.94,1.74,1.85,19600.0],["2020-03-18",1.9,2.03,1.7,1.7,27800.0],["2020-03-19",1.7,2.009,1.7,1.98,17500.0],["2020-03-20",2.19,2.28,1.7,1.7,48800.0],["2020-03-23",1.7,1.82,1.7,1.75,17800.0],["2020-03-24",1.92,1.92,1.7,1.81,25600.0],["2020-03-25",1.71,1.96,1.41,1.93,24500.0],["2020-03-26",2.02,2.11,1.955,2.1,8600.0],["2020-03-27",2.01,2.1,1.72,1.98,23200.0],["2020-03-30",1.9,2.0,1.855,1.89,27800.0],["2020-03-31",2.09,2.09,1.85,1.94,6600.0],["2020-04-01",2.12,2.14,1.85,1.88,11700.0],["2020-04-02",1.81,2.04,1.8,1.86,13800.0],["2020-04-03",2.15,2.15,1.75,1.75,14600.0],["2020-04-06",1.906,2.11,1.906,2.08,8700.0],["2020-04-07",1.953,2.08,1.93,1.93,5700.0],["2020-04-08",2.006,2.18,1.95,2.0,12400.0],["2020-04-09",2.17,2.29,1.86,1.99,44300.0],["2020-04-13",2.05,2.11,2.0,2.0,16400.0],["2020-04-14",1.83,2.17,1.83,1.87,6200.0],["2020-04-15",1.83,2.2,1.75,1.77,20300.0],["2020-04-16",1.85,1.94,1.55,1.68,28600.0],["2020-04-17",1.68,1.82,1.68,1.76,44900.0],["2020-04-20",1.77,1.775,1.6,1.61,21900.0],["2020-04-21",1.62,1.758,1.55,1.56,14500.0],["2020-04-22",1.58,1.8,1.58,1.58,10100.0],["2020-04-23",1.55,1.67,1.44,1.55,14500.0],["2020-04-24",1.52,1.55,1.45,1.55,2800.0],["2020-04-27",1.56,1.7,1.56,1.7,8200.0],["2020-04-28",1.73,1.82,1.61,1.73,6200.0],["2020-04-29",1.83,1.859,1.74,1.77,15600.0],["2020-04-30",1.71,1.94,1.56,1.61,7200.0],["2020-05-01",1.72,1.72,1.5,1.52,15200.0],["2020-05-04",1.59,1.74,1.45,1.51,44100.0],["2020-05-05",1.64,1.642,1.48,1.48,9200.0],["2020-05-06",1.45,1.45,1.42,1.42,12000.0],["2020-05-07",1.42,1.44,1.4,1.41,16500.0],["2020-05-08",1.55,1.69,1.47,1.68,7400.0],["2020-05-11",1.68,1.68,1.55,1.55,15800.0],["2020-05-12",1.53,1.54,1.328,1.33,18500.0],["2020-05-13",1.35,1.47,1.35,1.41,29500.0],["2020-05-14",1.5,1.57,1.42,1.43,17600.0],["2020-05-15",1.49,1.49,1.42,1.47,6100.0],["2020-05-18",1.54,1.6,1.52,1.6,21900.0],["2020-05-19",1.58,1.58,1.42,1.43,25600.0],["2020-05-20",1.49,1.68,1.45,1.66,37800.0],["2020-05-21",1.6,1.7,1.5,1.66,6300.0],["2020-05-22",1.685,1.69,1.66,1.69,6500.0],["2020-05-26",1.66,1.75,1.66,1.73,23300.0],["2020-05-27",1.75,1.85,1.72,1.85,19800.0],["2020-05-28",1.88,2.0,1.88,1.92,10600.0],["2020-05-29",2.0,2.06,1.8,1.87,26900.0],["2020-06-01",1.85,1.85,1.65,1.65,18600.0],["2020-06-02",1.7,1.777,1.51,1.575,28200.0],["2020-06-03",1.58,1.77,1.5,1.59,36700.0],["2020-06-04",1.65,1.65,1.6,1.63,14300.0],["2020-06-05",1.61,2.25,1.61,2.25,191400.0],["2020-06-08",2.25,2.67,2.25,2.67,247000.0],["2020-06-09",2.66,2.76,2.5,2.59,84300.0],["2020-06-10",2.71,3.0,2.71,2.77,42800.0],["2020-06-11",2.68,2.68,2.16,2.17,42800.0],["2020-06-12",2.22,2.65,2.22,2.47,17300.0],["2020-06-15",2.29,2.42,2.18,2.42,20100.0],["2020-06-16",2.43,4.0,2.43,2.73,512100.0],["2020-06-17",2.63,2.695,2.24,2.56,85000.0],["2020-06-18",2.45,2.66,2.42,2.54,29600.0],["2020-06-19",2.63,2.82,2.328,2.65,62300.0],["2020-06-22",2.56,2.56,2.32,2.38,27300.0],["2020-06-23",2.3,2.38,2.28,2.31,15800.0],["2020-06-24",2.25,2.38,2.16,2.21,20500.0],["2020-06-25",2.22,2.415,2.17,2.26,31800.0],["2020-06-26",2.23,2.3,2.12,2.21,141600.0],["2020-06-29",2.22,2.7,2.22,2.7,33900.0],["2020-06-30",2.69,2.75,2.25,2.59,36100.0],["2020-07-01",2.63,2.73,2.57,2.73,20200.0],["2020-07-02",2.73,2.96,2.64,2.84,61600.0],["2020-07-06",2.94,2.94,2.565,2.63,24500.0],["2020-07-07",2.63,2.64,2.34,2.34,36400.0],["2020-07-08",2.27,2.36,2.27,2.29,12400.0],["2020-07-09",2.27,2.27,2.16,2.19,28300.0],["2020-07-10",2.17,2.28,2.17,2.25,6100.0],["2020-07-13",2.25,2.28,2.09,2.14,14200.0],["2020-07-14",2.1,2.13,2.0,2.04,31400.0],["2020-07-15",2.04,2.26,2.04,2.22,26300.0],["2020-07-16",2.26,2.28,2.02,2.05,14200.0],["2020-07-17",2.16,2.35,2.06,2.19,16400.0],["2020-07-20",2.29,3.14,2.29,2.54,270600.0],["2020-07-21",2.65,2.99,2.63,2.77,62100.0],["2020-07-22",2.59,2.78,2.33,2.52,28800.0],["2020-07-23",2.54,2.75,2.21,2.33,46800.0],["2020-07-24",2.49,2.65,2.25,2.3,64400.0],["2020-07-27",2.22,2.57,2.22,2.47,37400.0],["2020-07-28",2.47,2.58,2.32,2.33,15600.0],["2020-07-29",2.29,2.37,2.22,2.32,22000.0],["2020-07-30",2.29,2.295,2.13,2.24,35500.0],["2020-07-31",2.24,2.43,2.11,2.2,27600.0],["2020-08-03",2.2,2.34,2.16,2.25,21000.0],["2020-08-04",2.158,2.35,2.158,2.25,28900.0],["2020-08-05",2.19,2.34,2.19,2.32,27900.0],["2020-08-06",2.32,2.43,2.3,2.38,9700.0],["2020-08-07",2.41,2.42,2.18,2.25,80900.0],["2020-08-10",2.36,2.4,2.25,2.32,49000.0],["2020-08-11",2.32,2.36,2.26,2.3,15800.0],["2020-08-12",2.34,2.39,2.19,2.25,12200.0],["2020-08-13",2.36,2.36,2.19,2.22,83600.0],["2020-08-14",2.21,2.21,2.08,2.21,32500.0],["2020-08-17",2.21,2.335,2.15,2.29,47700.0],["2020-08-18",2.26,2.33,2.18,2.23,18200.0],["2020-08-19",2.21,2.36,2.21,2.35,14500.0],["2020-08-20",2.28,3.2,2.25,2.29,1080600.0],["2020-08-21",2.29,2.33,2.2,2.22,26300.0],["2020-08-24",2.32,2.32,2.05,2.08,44700.0],["2020-08-25",2.05,2.11,1.9,2.11,59700.0],["2020-08-26",2.14,2.14,1.98,2.02,15700.0],["2020-08-27",2.0,2.05,1.96,1.99,28800.0],["2020-08-28",1.99,2.09,1.99,2.05,26500.0],["2020-08-31",2.0,2.025,1.95,1.95,17700.0],["2020-09-01",2.16,2.48,2.01,2.325,5341200.0],["2020-09-02",2.13,2.42,2.059,2.415,281900.0],["2020-09-03",2.44,2.44,2.21,2.425,74700.0],["2020-09-04",2.36,2.6,2.27,2.55,110000.0],["2020-09-08",2.53,2.7,2.35,2.67,82500.0],["2020-09-09",2.61,2.67,2.57,2.65,73300.0],["2020-09-10",2.7,3.02,2.67,2.79,159600.0],["2020-09-11",2.85,3.0,2.8,2.97,71400.0],["2020-09-14",3.13,4.08,2.98,3.32,896300.0],["2020-09-15",3.41,4.4,3.38,3.67,406300.0],["2020-09-16",3.82,3.95,3.35,3.48,151000.0],["2020-09-17",3.41,3.68,3.3,3.53,79400.0],["2020-09-18",3.62,3.62,3.04,3.245,315600.0],["2020-09-21",3.11,3.18,2.89,3.03,84100.0],["2020-09-22",3.07,3.08,2.93,3.06,27700.0],["2020-09-23",3.06,3.201,2.52,2.53,85700.0],["2020-09-24",3.06,3.06,2.42,2.51,50800.0],["2020-09-25",2.75,2.82,2.5,2.52,37300.0],["2020-09-28",2.52,2.67,2.5,2.54,42000.0],["2020-09-29",2.71,2.78,2.602,2.75,65700.0],["2020-09-30",2.95,3.21,2.95,3.155,103400.0],["2020-10-01",3.22,3.29,3.0,3.03,31800.0],["2020-10-02",2.9,3.17,2.83,3.14,20300.0],["2020-10-05",3.14,3.197,2.861,3.09,29500.0],["2020-10-06",2.99,3.2,2.95,3.02,44000.0],["2020-10-07",2.98,3.13,2.98,3.07,21200.0],["2020-10-08",3.0,3.39,2.968,3.3,58000.0],["2020-10-09",3.21,3.25,3.13,3.19,18700.0],["2020-10-12",3.13,3.25,3.05,3.06,36200.0],["2020-10-13",3.02,3.13,2.9,3.01,48200.0],["2020-10-14",2.91,3.16,2.91,3.11,11800.0],["2020-10-15",3.035,3.09,3.0,3.07,13200.0],["2020-10-16",3.01,3.041,2.945,3.02,11300.0],["2020-10-19",2.96,3.09,2.911,2.97,11000.0],["2020-10-20",2.91,2.97,2.85,2.89,10600.0],["2020-10-21",2.86,2.914,2.85,2.88,15000.0],["2020-10-22",2.85,3.0,2.85,2.9,14100.0],["2020-10-23",2.86,3.0,2.85,3.0,11100.0],["2020-10-26",3.0,3.0,2.8,2.87,20700.0],["2020-10-27",2.79,2.98,2.65,2.85,10900.0],["2020-10-28",2.74,2.75,2.63,2.69,24000.0],["2020-10-29",2.69,2.96,2.62,2.84,16200.0],["2020-10-30",2.83,2.95,2.721,2.89,28100.0],["2020-11-02",2.92,2.92,2.82,2.85,6300.0],["2020-11-03",2.9,2.9,2.62,2.74,84600.0],["2020-11-04",2.79,2.79,2.64,2.66,2900.0],["2020-11-05",2.73,2.785,2.7,2.77,5100.0],["2020-11-06",2.641,2.76,2.641,2.73,6800.0],["2020-11-09",2.81,2.939,2.69,2.69,52800.0],["2020-11-10",2.69,2.76,2.66,2.73,35800.0],["2020-11-11",2.75,2.75,2.6,2.74,25700.0],["2020-11-12",2.72,2.8,2.65,2.68,47700.0],["2020-11-13",3.0,3.475,2.73,3.34,318200.0],["2020-11-16",3.4,3.53,3.25,3.38,174100.0],["2020-11-17",3.29,3.405,3.2,3.33,155800.0],["2020-11-18",3.28,3.59,3.28,3.49,71700.0],["2020-11-19",3.57,3.81,3.21,3.68,48300.0],["2020-11-20",3.69,3.94,3.69,3.94,54100.0],["2020-11-23",3.87,4.22,3.85,4.19,95400.0],["2020-11-24",4.22,5.0,4.193,5.0,254800.0],["2020-11-25",4.88,5.0,4.59,4.65,135500.0],["2020-11-27",4.57,4.603,4.01,4.34,81000.0],["2020-11-30",4.28,4.92,4.25,4.88,76100.0],["2020-12-01",4.99,6.5,4.95,6.12,620800.0],["2020-12-02",5.9,6.485,5.15,5.33,222300.0],["2020-12-03",5.24,7.93,5.15,6.305,1970200.0],["2020-12-04",6.24,6.43,5.65,5.94,245000.0],["2020-12-07",5.83,6.01,5.5,5.92,148000.0],["2020-12-08",5.85,6.64,5.582,6.48,175100.0],["2020-12-09",6.68,6.7,5.77,5.97,167700.0],["2020-12-10",6.0,6.503,6.0,6.39,101600.0],["2020-12-11",6.4,6.6,5.765,5.85,88600.0],["2020-12-14",6.01,6.01,5.52,5.75,85100.0],["2020-12-15",5.83,6.067,5.64,5.85,31400.0],["2020-12-16",5.9,6.181,5.85,6.05,29500.0],["2020-12-17",6.23,6.28,5.93,6.25,63600.0],["2020-12-18",6.33,6.84,6.3,6.77,175100.0],["2020-12-21",6.75,6.75,6.1,6.62,152200.0],["2020-12-22",6.75,6.75,6.32,6.59,49900.0],["2020-12-23",6.75,6.75,6.17,6.36,87000.0],["2020-12-24",6.37,6.38,6.11,6.36,27100.0],["2020-12-28",6.34,7.43,6.15,7.31,181100.0],["2020-12-29",7.32,7.32,6.56,7.02,96000.0],["2020-12-30",6.98,7.22,6.63,7.14,56600.0],["2020-12-31",7.15,7.15,6.98,7.04,46200.0],["2021-01-04",7.1,7.1,6.05,6.55,95300.0],["2021-01-05",6.52,6.86,6.49,6.56,64100.0],["2021-01-06",6.58,6.94,6.58,6.82,150000.0],["2021-01-07",6.91,7.01,6.6,6.97,28900.0],["2021-01-08",7.06,7.57,6.99,7.47,99800.0],["2021-01-11",7.16,7.16,6.57,6.97,92100.0],["2021-01-12",7.03,7.8,7.03,7.43,98000.0],["2021-01-13",7.44,7.62,7.164,7.28,36000.0],["2021-01-14",7.28,7.9,7.28,7.7,30500.0],["2021-01-15",7.68,7.74,7.28,7.65,84800.0],["2021-01-19",7.66,8.14,7.5,7.76,170600.0],["2021-01-20",7.66,7.865,7.47,7.59,152800.0],["2021-01-21",7.59,7.65,7.4,7.5,79200.0],["2021-01-22",7.38,7.99,7.11,7.89,77500.0],["2021-01-25",7.79,7.8,7.12,7.68,98600.0],["2021-01-26",7.88,7.908,7.57,7.7,99300.0],["2021-01-27",7.65,7.88,7.235,7.75,97000.0],["2021-01-28",7.72,8.15,7.586,8.09,212400.0],["2021-01-29",8.08,8.1,7.35,7.84,78500.0],["2021-02-01",7.8,7.84,7.05,7.4,105100.0],["2021-02-02",7.5,7.82,7.312,7.8,39000.0],["2021-02-03",7.75,7.92,7.45,7.91,53900.0],["2021-02-04",7.95,8.32,7.661,8.27,288500.0],["2021-02-05",8.46,8.485,7.59,7.88,61500.0],["2021-02-08",7.94,8.256,7.28,7.52,61300.0],["2021-02-09",7.63,7.84,7.4,7.65,58000.0],["2021-02-10",7.691,7.845,7.51,7.53,74100.0],["2021-02-11",7.56,8.0,7.54,7.74,35500.0],["2021-02-12",7.76,8.073,7.625,7.92,42900.0],["2021-02-16",7.95,8.25,7.76,8.16,87400.0],["2021-02-17",8.22,8.5,8.0,8.47,68700.0],["2021-02-18",8.5,8.7,8.26,8.43,77700.0],["2021-02-19",8.33,8.68,8.32,8.49,30100.0],["2021-02-22",8.33,8.84,8.04,8.62,60700.0],["2021-02-23",8.66,9.278,8.3,9.16,50400.0],["2021-02-24",9.0,9.24,8.68,9.22,120900.0],["2021-02-25",9.3,9.3,8.26,8.53,59900.0],["2021-02-26",8.5,9.23,8.5,9.08,35500.0],["2021-03-01",9.35,9.496,8.78,9.08,52300.0],["2021-03-02",8.96,9.19,8.52,9.04,31600.0],["2021-03-03",9.03,9.03,8.58,8.65,30300.0],["2021-03-04",8.69,8.69,6.9,7.0,149000.0],["2021-03-05",7.22,7.22,6.64,6.8,141400.0],["2021-03-08",7.147,7.18,6.19,6.39,117700.0],["2021-03-09",6.45,7.48,6.45,7.11,69800.0],["2021-03-10",7.11,7.47,6.72,7.27,60500.0],["2021-03-11",7.39,8.0,7.3,7.97,60100.0],["2021-03-12",7.94,7.95,7.63,7.88,21200.0],["2021-03-15",7.96,7.96,7.5,7.79,41300.0],["2021-03-16",7.79,7.98,7.42,7.46,48000.0],["2021-03-17",7.42,8.63,7.42,8.53,106400.0],["2021-03-18",8.58,9.15,8.26,8.63,90100.0],["2021-03-19",8.63,9.0,8.46,9.0,71300.0],["2021-03-22",9.0,9.0,8.09,8.81,36000.0],["2021-03-23",8.77,8.98,8.28,8.73,28900.0],["2021-03-24",8.7,8.73,7.83,7.84,48600.0],["2021-03-25",7.47,7.79,7.47,7.6,87000.0],["2021-03-26",7.57,7.7,7.49,7.63,47000.0],["2021-03-29",7.57,7.58,6.62,6.68,53500.0],["2021-03-30",6.78,7.68,6.78,7.19,204200.0],["2021-03-31",7.26,7.426,6.8,6.94,56100.0],["2021-04-01",6.95,7.58,6.95,7.26,34600.0],["2021-04-05",7.44,7.45,6.95,7.12,58400.0],["2021-04-06",7.05,7.163,6.85,7.08,18600.0],["2021-04-07",7.01,7.344,6.76,7.01,37800.0],["2021-04-08",7.0,7.11,6.85,7.04,38100.0],["2021-04-09",6.99,7.23,6.99,7.1,25000.0],["2021-04-12",7.11,7.135,6.91,7.03,12500.0],["2021-04-13",7.09,7.16,6.92,7.16,18000.0],["2021-04-14",7.11,7.33,6.95,7.13,41800.0],["2021-04-15",7.165,7.21,7.03,7.12,20500.0],["2021-04-16",7.02,7.11,6.92,6.96,34400.0],["2021-04-19",7.0,7.055,6.68,6.89,46700.0],["2021-04-20",6.825,7.066,6.72,6.81,9300.0],["2021-04-21",6.88,6.91,6.7,6.9,20200.0],["2021-04-22",6.95,6.95,6.56,6.6,22000.0],["2021-04-23",6.68,6.84,6.62,6.79,11400.0],["2021-04-26",6.72,6.9,6.537,6.83,18800.0],["2021-04-27",6.76,6.94,6.6,6.73,26800.0],["2021-04-28",6.7,6.84,6.52,6.63,11600.0],["2021-04-29",6.677,6.74,6.4,6.48,26200.0],["2021-04-30",6.42,6.95,6.42,6.95,28100.0],["2021-05-03",6.95,6.95,6.51,6.66,32600.0],["2021-05-04",6.55,6.55,6.18,6.32,14500.0],["2021-05-05",6.63,6.94,6.35,6.35,16400.0],["2021-05-06",6.23,6.6,6.198,6.5,24300.0],["2021-05-07",6.54,6.69,6.346,6.55,8800.0],["2021-05-10",6.32,6.54,6.15,6.5,31500.0],["2021-05-11",6.36,6.9,6.15,6.6,37400.0],["2021-05-12",6.88,6.88,6.25,6.25,28400.0],["2021-05-13",6.48,6.595,6.16,6.29,45000.0],["2021-05-14",6.45,6.88,6.45,6.61,43800.0],["2021-05-17",6.72,6.91,6.71,6.86,25600.0],["2021-05-18",6.92,6.95,6.7,6.95,53700.0],["2021-05-19",6.81,6.9,6.67,6.77,25200.0],["2021-05-20",6.7,6.95,6.7,6.93,26900.0],["2021-05-21",6.95,7.7,6.87,6.98,100000.0],["2021-05-24",7.14,7.75,7.11,7.54,75600.0],["2021-05-25",7.5,7.75,7.42,7.72,43100.0],["2021-05-26",7.75,7.75,7.5,7.75,21400.0],["2021-05-27",7.75,7.98,7.625,7.94,27000.0],["2021-05-28",7.95,7.96,7.63,7.75,16500.0],["2021-06-01",7.8,8.0,7.71,7.97,17600.0],["2021-06-02",8.0,8.0,7.68,7.75,32400.0],["2021-06-03",7.75,7.91,7.608,7.87,13000.0],["2021-06-04",7.86,7.9,7.65,7.79,16300.0],["2021-06-07",7.94,7.99,7.7,7.89,43500.0],["2021-06-08",7.81,8.0,7.706,7.71,22500.0],["2021-06-09",7.75,7.99,7.47,7.48,18400.0],["2021-06-10",7.55,7.73,7.332,7.49,22200.0],["2021-06-11",7.47,7.84,7.47,7.73,25400.0],["2021-06-14",7.73,8.375,7.49,8.0,71600.0],["2021-06-15",7.99,7.99,7.66,7.76,25700.0],["2021-06-16",7.52,7.81,7.5,7.64,19800.0],["2021-06-17",7.67,7.77,7.5,7.58,20300.0],["2021-06-18",7.46,7.85,7.45,7.8,31100.0],["2021-06-21",7.85,7.93,7.69,7.76,28600.0],["2021-06-22",7.87,8.15,7.62,7.8,35500.0],["2021-06-23",7.88,8.0,7.71,7.8,30900.0],["2021-06-24",7.85,7.9,7.61,7.66,38200.0],["2021-06-25",7.73,7.85,7.45,7.52,259200.0],["2021-06-28",7.58,7.612,7.11,7.52,82000.0],["2021-06-29",7.56,7.89,7.56,7.77,26400.0],["2021-06-30",7.8,7.9,7.56,7.64,25800.0],["2021-07-01",7.7,8.04,7.66,7.71,31200.0],["2021-07-02",7.8,7.8,7.29,7.29,8800.0],["2021-07-06",7.24,7.395,6.63,6.77,48500.0],["2021-07-07",6.7,7.37,6.7,6.87,54900.0],["2021-07-08",6.74,6.74,6.309,6.66,8600.0],["2021-07-09",6.66,6.78,6.37,6.53,16700.0],["2021-07-12",6.51,7.003,6.46,6.89,19900.0],["2021-07-13",6.89,6.89,6.4,6.44,30200.0],["2021-07-14",6.75,6.75,6.04,6.1,45700.0],["2021-07-15",6.08,6.3,5.65,5.81,42000.0],["2021-07-16",5.91,6.16,5.68,5.71,28000.0],["2021-07-19",5.66,6.33,5.66,5.99,18500.0],["2021-07-20",5.94,6.2,5.776,6.14,29400.0],["2021-07-21",6.1,6.46,6.069,6.46,13400.0],["2021-07-22",6.45,6.523,6.214,6.52,5600.0],["2021-07-23",6.62,6.62,5.88,6.04,33800.0],["2021-07-26",5.99,6.29,5.93,6.27,18700.0],["2021-07-27",6.17,6.17,5.97,6.09,12700.0],["2021-07-28",6.483,6.54,5.98,6.35,30500.0],["2021-07-29",6.31,6.6,6.21,6.52,21900.0],["2021-07-30",6.43,6.43,6.04,6.12,20000.0],["2021-08-02",6.25,6.34,6.25,6.33,3500.0],["2021-08-03",6.15,6.19,6.12,6.12,7600.0],["2021-08-04",6.07,6.4,6.07,6.1,11600.0],["2021-08-05",6.08,6.25,6.03,6.25,2500.0],["2021-08-06",6.1,6.1,5.8,5.92,22400.0],["2021-08-09",5.98,6.25,5.6,5.88,102500.0],["2021-08-10",6.0,6.2,5.82,6.13,13300.0],["2021-08-11",6.06,6.24,5.78,6.03,18100.0],["2021-08-12",6.03,6.03,5.8,5.87,4400.0],["2021-08-13",5.88,5.902,5.63,5.63,18500.0],["2021-08-16",5.88,5.96,5.28,5.33,25900.0],["2021-08-17",5.23,5.32,5.11,5.21,26700.0],["2021-08-18",5.14,6.06,5.14,5.99,40000.0],["2021-08-19",5.93,5.93,5.509,5.78,22400.0],["2021-08-20",5.67,6.0,5.51,5.75,17300.0],["2021-08-23",5.75,5.83,5.62,5.62,17400.0],["2021-08-24",5.76,5.828,5.3,5.34,27800.0],["2021-08-25",5.6,6.02,5.5,6.0,35100.0],["2021-08-26",5.98,6.0,5.64,5.65,34100.0],["2021-08-27",5.64,5.94,5.64,5.9,19500.0],["2021-08-30",5.8,6.0,5.73,6.0,13800.0],["2021-08-31",5.99,6.25,5.93,6.03,49000.0],["2021-09-01",6.11,6.11,5.86,5.93,11900.0],["2021-09-02",5.83,5.85,5.55,5.72,16900.0],["2021-09-03",5.64,5.64,5.34,5.38,16600.0],["2021-09-07",5.45,5.725,5.45,5.68,13200.0],["2021-09-08",5.72,5.765,5.619,5.67,9200.0],["2021-09-09",5.615,5.84,5.555,5.64,13000.0],["2021-09-10",5.68,5.68,5.41,5.47,22200.0],["2021-09-13",5.57,5.6,5.42,5.42,11100.0],["2021-09-14",5.42,5.47,5.25,5.25,33400.0],["2021-09-15",5.13,5.31,5.13,5.18,27800.0],["2021-09-16",5.27,5.4,5.05,5.06,30100.0],["2021-09-17",5.21,7.8,5.09,7.45,4500400.0],["2021-09-20",6.97,7.24,6.51,7.15,629300.0],["2021-09-21",7.15,7.3,6.57,6.98,136700.0],["2021-09-22",6.96,7.79,6.93,7.35,217200.0],["2021-09-23",7.34,7.64,7.024,7.62,119400.0],["2021-09-24",7.62,7.85,7.48,7.64,128500.0],["2021-09-27",7.64,7.75,6.93,7.085,63000.0],["2021-09-28",7.0,7.32,6.69,6.69,63200.0],["2021-09-29",7.243,7.243,6.59,6.66,45000.0],["2021-09-30",6.7,6.965,6.66,6.68,31600.0],["2021-10-01",6.73,6.95,6.61,6.79,15800.0],["2021-10-04",6.67,6.71,6.11,6.2,58600.0],["2021-10-05",6.21,6.215,5.87,5.87,15000.0],["2021-10-06",6.0,6.32,5.9,6.07,53100.0],["2021-10-07",6.18,6.25,5.31,5.48,51800.0],["2021-10-08",5.5,6.0,5.5,5.85,34700.0],["2021-10-11",5.79,6.0,5.42,5.55,32300.0],["2021-10-12",5.55,5.798,5.4,5.66,70000.0],["2021-10-13",5.76,5.76,5.38,5.56,26100.0],["2021-10-14",5.7,5.7,5.33,5.42,28300.0],["2021-10-15",5.54,5.75,5.33,5.69,32000.0],["2021-10-18",5.65,5.69,5.39,5.45,13500.0],["2021-10-19",5.44,5.6,5.19,5.5,45200.0],["2021-10-20",5.54,5.58,5.171,5.47,5500.0],["2021-10-21",5.43,5.45,5.298,5.32,22300.0],["2021-10-22",5.3,5.35,4.92,5.2,91600.0],["2021-10-25",5.13,5.345,5.124,5.25,27000.0],["2021-10-26",5.24,5.55,5.17,5.4,34100.0],["2021-10-27",5.43,5.51,5.02,5.06,73400.0],["2021-10-28",5.06,5.38,5.018,5.33,110200.0],["2021-10-29",5.31,5.37,5.15,5.28,15500.0],["2021-11-01",5.28,5.37,5.15,5.29,23600.0],["2021-11-02",5.24,5.463,5.185,5.33,27600.0],["2021-11-03",5.26,5.71,5.219,5.56,26500.0],["2021-11-04",5.57,6.08,5.299,5.88,30700.0],["2021-11-05",6.15,6.4,6.0,6.24,38500.0],["2021-11-08",6.35,6.68,6.212,6.63,33800.0],["2021-11-09",6.67,6.83,6.274,6.7,24500.0],["2021-11-10",6.62,6.62,6.21,6.43,33400.0],["2021-11-11",6.48,6.63,6.277,6.57,10700.0],["2021-11-12",6.5,6.81,6.43,6.58,54800.0],["2021-11-15",6.65,6.65,6.05,6.44,51100.0],["2021-11-16",6.35,6.62,6.24,6.38,35100.0],["2021-11-17",6.3,6.33,5.5,6.01,77300.0],["2021-11-18",5.95,6.26,5.59,5.79,34000.0],["2021-11-19",5.7,6.44,5.7,6.15,24400.0],["2021-11-22",6.25,6.25,5.86,5.86,24700.0],["2021-11-23",5.99,6.125,5.83,5.9,26400.0],["2021-11-24",5.93,6.14,5.86,5.94,17000.0],["2021-11-26",5.75,6.105,5.75,5.96,25000.0],["2021-11-29",6.1,6.5,5.831,6.37,33800.0],["2021-11-30",6.25,6.743,5.86,6.46,45300.0],["2021-12-01",6.41,6.6,6.03,6.3,41400.0],["2021-12-02",6.3,6.7,6.21,6.555,28000.0],["2021-12-03",6.5,6.5,5.893,6.08,45600.0],["2021-12-06",6.13,7.38,6.07,7.13,105600.0],["2021-12-07",7.28,7.79,6.88,6.99,67300.0],["2021-12-08",6.91,7.41,6.8,6.88,31800.0],["2021-12-09",6.88,7.06,6.68,6.75,16700.0],["2021-12-10",6.85,7.0,6.46,6.72,43200.0],["2021-12-13",6.71,7.1,6.33,6.46,12500.0],["2021-12-14",6.39,6.74,5.9,5.95,29900.0],["2021-12-15",5.9,6.27,5.51,5.84,123500.0],["2021-12-16",5.84,6.16,5.57,6.1,107600.0],["2021-12-17",6.12,7.0,5.885,6.55,183200.0],["2021-12-20",6.49,7.05,6.49,6.97,131700.0],["2021-12-21",7.1,7.2,6.655,6.95,125800.0],["2021-12-22",6.86,7.445,6.86,7.17,34100.0],["2021-12-23",7.13,7.25,6.92,7.205,16400.0],["2021-12-27",7.12,7.41,6.85,7.29,21300.0],["2021-12-28",7.04,7.45,7.04,7.3,8200.0],["2021-12-29",7.067,7.433,7.01,7.08,8600.0],["2021-12-30",7.03,7.27,7.03,7.16,8500.0],["2021-12-31",7.06,7.16,7.0,7.08,14600.0],["2022-01-03",7.23,7.437,7.02,7.08,70500.0],["2022-01-04",7.1,7.1,6.88,6.95,35400.0],["2022-01-05",6.93,6.94,6.36,6.36,31200.0],["2022-01-06",6.49,6.65,6.01,6.09,20400.0],["2022-01-07",6.31,6.58,6.09,6.43,42000.0],["2022-01-10",6.4,6.53,6.18,6.48,13500.0],["2022-01-11",6.3,6.34,5.9,6.06,66300.0],["2022-01-12",6.055,6.06,5.75,5.9,69200.0],["2022-01-13",5.91,6.029,5.9,5.98,25100.0],["2022-01-14",5.8,5.88,5.55,5.87,40800.0],["2022-01-18",5.95,5.99,5.64,5.7,13200.0],["2022-01-19",5.73,5.73,5.515,5.63,19400.0],["2022-01-20",5.62,5.68,5.5,5.54,11800.0],["2022-01-21",5.43,5.478,5.24,5.34,35600.0],["2022-01-24",5.29,6.07,5.25,6.07,41500.0],["2022-01-25",5.95,6.02,5.57,5.96,34000.0],["2022-01-26",5.83,5.865,5.62,5.67,16000.0],["2022-01-27",5.71,5.72,5.6,5.6,12900.0],["2022-01-28",5.65,5.76,5.6,5.7,18000.0],["2022-01-31",5.75,6.35,5.75,6.06,27900.0],["2022-02-01",6.1,6.24,5.94,5.94,36100.0],["2022-02-02",5.94,6.25,5.86,5.86,18500.0],["2022-02-03",5.85,6.333,5.8,5.85,18200.0],["2022-02-04",5.88,6.102,5.88,5.96,13900.0],["2022-02-07",6.01,6.205,5.79,5.91,15600.0],["2022-02-08",5.98,6.21,5.87,5.87,12100.0],["2022-02-09",5.87,5.915,5.57,5.66,31300.0],["2022-02-10",5.61,5.96,5.59,5.87,23800.0],["2022-02-11",6.03,6.18,5.84,5.94,18800.0],["2022-02-14",5.98,6.2,5.921,6.06,6700.0],["2022-02-15",6.17,6.2,6.01,6.07,18100.0],["2022-02-16",6.1,6.16,6.02,6.1,19400.0],["2022-02-17",6.05,6.09,5.8,5.85,21300.0],["2022-02-18",5.81,6.1,5.81,5.99,14500.0],["2022-02-22",5.913,5.98,5.8,5.81,18700.0],["2022-02-23",5.845,5.89,5.32,5.4,47100.0],["2022-02-24",5.41,5.616,5.41,5.42,14300.0],["2022-02-25",5.48,5.771,5.385,5.41,15900.0],["2022-02-28",5.32,5.65,5.19,5.26,24500.0],["2022-03-01",5.3,5.57,5.2,5.3,24400.0],["2022-03-02",5.37,5.54,5.28,5.43,13700.0],["2022-03-03",5.42,5.53,5.08,5.19,14000.0],["2022-03-04",5.24,5.409,5.16,5.28,7600.0],["2022-03-07",5.26,6.14,5.18,5.73,46400.0],["2022-03-08",5.73,5.87,5.56,5.63,38400.0],["2022-03-09",5.87,6.14,5.415,5.63,24900.0],["2022-03-10",5.52,5.75,5.413,5.53,26000.0],["2022-03-11",5.81,5.91,5.439,5.55,10700.0],["2022-03-14",5.45,5.558,5.31,5.31,19600.0],["2022-03-15",5.43,5.8,5.31,5.52,42400.0],["2022-03-16",5.75,5.9,5.31,5.45,128600.0],["2022-03-17",5.51,5.87,5.51,5.75,76600.0],["2022-03-18",5.75,6.1,5.6,5.93,386900.0],["2022-03-21",5.84,6.278,5.71,5.8,63300.0],["2022-03-22",5.88,6.01,5.55,5.79,52600.0],["2022-03-23",5.66,5.841,5.54,5.76,29600.0],["2022-03-24",5.77,5.92,5.58,5.65,62600.0],["2022-03-25",5.66,5.753,5.44,5.5,14900.0],["2022-03-28",5.79,5.79,5.38,5.71,39100.0],["2022-03-29",5.7,5.96,5.62,5.8,15300.0],["2022-03-30",6.0,6.1,5.743,6.01,115000.0],["2022-03-31",6.0,6.06,5.7,5.75,32000.0],["2022-04-01",5.79,5.79,5.7,5.73,21100.0],["2022-04-04",5.75,5.88,5.7,5.8,26500.0],["2022-04-05",5.823,5.9,5.76,5.77,11100.0],["2022-04-06",5.74,5.85,5.622,5.7,26500.0],["2022-04-07",5.84,6.2,5.757,6.15,19300.0],["2022-04-08",6.02,6.1,5.73,5.88,13300.0],["2022-04-11",5.87,5.873,5.26,5.33,23200.0],["2022-04-12",5.31,5.6,5.31,5.33,28500.0],["2022-04-13",5.44,5.58,5.16,5.39,15300.0],["2022-04-14",5.48,5.547,5.36,5.36,10300.0],["2022-04-18",5.35,5.557,5.33,5.33,7600.0],["2022-04-19",5.57,5.59,5.356,5.44,10900.0],["2022-04-20",5.38,5.38,5.155,5.22,15300.0],["2022-04-21",5.26,5.35,5.18,5.21,21700.0],["2022-04-22",5.21,5.24,4.82,4.91,72600.0],["2022-04-25",4.78,4.95,4.78,4.93,30700.0],["2022-04-26",4.88,4.88,4.35,4.41,22200.0],["2022-04-27",4.44,5.49,4.38,4.85,72200.0],["2022-04-28",4.78,5.015,4.496,4.95,43600.0],["2022-04-29",4.9,5.0,4.68,4.8,24200.0],["2022-05-02",5.06,5.22,4.71,4.94,68600.0],["2022-05-03",4.88,5.06,4.76,4.83,16000.0],["2022-05-04",4.818,5.0,4.8,4.99,22700.0],["2022-05-05",5.0,5.0,4.5,4.58,28200.0],["2022-05-06",4.64,4.99,4.6,4.85,22300.0],["2022-05-09",4.81,5.115,4.62,4.94,94100.0],["2022-05-10",4.99,5.0,4.58,4.66,15800.0],["2022-05-11",4.54,4.94,4.32,4.33,48300.0],["2022-05-12",4.43,4.585,4.43,4.51,12500.0],["2022-05-13",4.55,4.745,4.41,4.68,10200.0],["2022-05-16",4.67,4.75,4.59,4.68,6700.0],["2022-05-17",4.75,4.92,4.694,4.83,19600.0],["2022-05-18",4.72,4.95,4.7,4.75,22100.0],["2022-05-19",4.61,4.89,4.61,4.76,25400.0],["2022-05-20",4.85,4.85,4.68,4.78,34200.0],["2022-05-23",4.85,5.48,4.85,5.3,61800.0],["2022-05-24",4.82,5.35,4.82,5.35,38900.0],["2022-05-25",5.37,5.39,5.14,5.2,45000.0],["2022-05-26",5.35,5.495,5.19,5.35,73900.0],["2022-05-27",5.245,5.615,5.12,5.15,82500.0],["2022-05-31",5.2,5.235,5.01,5.12,70700.0],["2022-06-01",5.05,5.23,4.99,5.11,38700.0],["2022-06-02",5.13,5.31,5.1,5.25,33200.0],["2022-06-03",5.17,5.24,5.02,5.07,51400.0],["2022-06-06",5.16,5.413,4.84,4.91,134700.0],["2022-06-07",4.82,5.45,4.82,5.01,55500.0],["2022-06-08",5.2,5.26,4.875,4.93,46100.0],["2022-06-09",4.87,4.99,4.8,4.89,31800.0],["2022-06-10",4.83,5.09,4.71,4.95,15200.0],["2022-06-13",4.87,5.06,4.659,4.88,39800.0],["2022-06-14",4.99,5.1,4.8,4.87,26300.0],["2022-06-15",4.93,5.09,4.78,4.85,108000.0],["2022-06-16",4.82,4.965,4.699,4.73,79000.0],["2022-06-17",4.8,5.04,4.786,4.99,100100.0],["2022-06-21",4.88,5.04,4.76,4.79,79700.0],["2022-06-22",4.87,4.92,4.71,4.82,79400.0],["2022-06-23",4.8,4.87,4.54,4.59,49300.0],["2022-06-24",4.62,5.03,3.5,3.5,1397200.0],["2022-06-27",3.67,3.897,3.275,3.5,458500.0],["2022-06-28",3.47,3.65,3.2,3.2,186100.0],["2022-06-29",3.25,3.47,3.1,3.41,90500.0],["2022-06-30",3.4,3.4,3.245,3.3,117700.0],["2022-07-01",3.33,3.59,3.28,3.4,85200.0],["2022-07-05",3.4,3.6,3.31,3.47,119500.0],["2022-07-06",3.48,3.68,3.44,3.55,82400.0],["2022-07-07",3.51,4.022,3.51,3.83,109800.0],["2022-07-08",3.83,4.0,3.775,3.94,58800.0],["2022-07-11",3.85,4.15,3.85,4.01,72900.0],["2022-07-12",4.07,4.155,3.95,4.0,47800.0],["2022-07-13",4.01,4.13,3.94,4.05,31300.0],["2022-07-14",4.01,4.1,3.99,4.04,64700.0],["2022-07-15",4.14,4.275,4.1,4.15,88300.0],["2022-07-18",4.28,4.58,4.28,4.38,117800.0],["2022-07-19",4.42,4.69,4.42,4.57,38100.0],["2022-07-20",4.63,4.69,4.445,4.46,32900.0],["2022-07-21",4.4,4.69,4.4,4.45,93900.0],["2022-07-22",4.42,4.61,4.42,4.52,48600.0],["2022-07-25",4.47,4.7,4.42,4.51,44500.0],["2022-07-26",4.59,4.62,4.44,4.48,27200.0],["2022-07-27",4.5,4.5,4.41,4.47,25000.0],["2022-07-28",4.48,4.605,4.39,4.49,27800.0],["2022-07-29",4.5,4.7,4.44,4.49,27700.0],["2022-08-01",4.37,4.628,4.3,4.46,55100.0],["2022-08-02",4.49,4.72,4.49,4.67,10800.0],["2022-08-03",4.78,5.03,4.77,4.99,16400.0],["2022-08-04",5.11,5.11,4.93,5.05,7000.0],["2022-08-05",5.08,5.08,4.94,4.98,11400.0],["2022-08-08",4.95,5.005,4.775,4.9,54200.0],["2022-08-09",4.97,5.1,4.82,4.82,40600.0],["2022-08-10",4.85,5.02,4.79,4.9,18900.0],["2022-08-11",4.86,5.065,4.66,4.71,14100.0],["2022-08-12",4.72,4.99,4.7,4.86,19700.0],["2022-08-15",4.85,5.08,4.79,4.79,36200.0],["2022-08-16",4.72,4.97,4.635,4.81,63300.0],["2022-08-17",4.84,5.0,4.84,4.85,29100.0],["2022-08-18",4.91,5.15,4.88,5.15,20000.0],["2022-08-19",5.08,5.13,4.7,4.79,38600.0],["2022-08-22",4.66,4.67,4.31,4.34,26600.0],["2022-08-23",4.3,4.75,4.3,4.31,23100.0],["2022-08-24",4.332,4.36,4.07,4.14,33200.0],["2022-08-25",4.1,4.1,4.085,4.1,8400.0],["2022-08-26",4.1,4.17,3.92,3.92,58900.0],["2022-08-29",4.04,4.11,3.95,3.98,39700.0],["2022-08-30",3.99,4.27,3.81,3.85,38700.0],["2022-08-31",4.03,4.103,3.86,4.0,40200.0],["2022-09-01",3.99,4.13,3.94,3.98,57800.0],["2022-09-02",3.99,4.0,3.84,3.97,31100.0],["2022-09-06",3.93,4.1,3.92,4.07,23600.0],["2022-09-07",4.06,4.12,3.91,3.98,39100.0],["2022-09-08",3.9,4.17,3.88,3.91,22400.0],["2022-09-09",3.92,4.18,3.92,3.98,21700.0],["2022-09-12",4.02,4.02,3.89,3.94,34600.0],["2022-09-13",3.85,4.085,3.85,3.95,42900.0],["2022-09-14",4.02,4.05,3.88,3.91,22400.0],["2022-09-15",3.96,4.01,3.88,3.94,11300.0],["2022-09-16",3.87,4.04,3.82,4.02,87800.0],["2022-09-19",4.06,4.36,3.98,4.18,43900.0],["2022-09-20",4.25,4.25,3.97,4.0,18700.0],["2022-09-21",4.07,4.07,3.94,3.94,9800.0],["2022-09-22",3.91,3.91,3.76,3.8,24200.0],["2022-09-23",3.83,3.83,3.57,3.58,25600.0],["2022-09-26",3.6,3.71,3.58,3.65,28300.0],["2022-09-27",3.64,4.15,3.64,3.84,38700.0],["2022-09-28",3.89,4.31,3.83,4.28,41200.0],["2022-09-29",4.3,4.47,4.09,4.15,26500.0],["2022-09-30",4.2,4.54,4.08,4.51,18900.0],["2022-10-03",4.47,4.47,4.01,4.1,35500.0],["2022-10-04",4.2,4.31,4.13,4.27,26000.0],["2022-10-05",4.26,4.41,4.12,4.13,16600.0],["2022-10-06",4.17,4.27,4.0,4.02,18100.0],["2022-10-07",4.0,4.08,3.87,3.91,14700.0],["2022-10-10",3.98,3.98,3.76,3.83,11300.0],["2022-10-11",3.8,4.04,3.8,3.82,21400.0],["2022-10-12",3.88,3.88,3.77,3.83,9600.0],["2022-10-13",3.86,4.15,3.85,4.08,115000.0],["2022-10-14",4.11,4.31,4.07,4.07,25000.0],["2022-10-17",4.16,4.55,4.16,4.53,23500.0],["2022-10-18",4.59,5.05,4.59,4.9,31100.0],["2022-10-19",4.83,5.28,4.83,4.98,60600.0],["2022-10-20",4.91,5.09,4.42,4.42,57500.0],["2022-10-21",4.65,4.87,4.33,4.87,28000.0],["2022-10-24",4.9,5.15,4.76,4.96,29500.0],["2022-10-25",5.05,5.29,4.98,5.19,33800.0],["2022-10-26",5.14,5.38,5.084,5.25,18900.0],["2022-10-27",5.25,5.44,5.03,5.04,34700.0],["2022-10-28",5.11,5.29,4.87,5.21,45800.0],["2022-10-31",5.1,5.32,5.01,5.13,48900.0],["2022-11-01",5.23,5.55,5.16,5.24,37100.0],["2022-11-02",5.18,5.54,5.09,5.14,40200.0],["2022-11-03",5.17,5.502,5.06,5.15,23800.0],["2022-11-04",5.21,5.6,4.73,4.9,51100.0],["2022-11-07",4.85,5.13,4.71,4.94,38200.0],["2022-11-08",5.0,5.22,4.93,5.0,35600.0],["2022-11-09",4.93,5.48,4.3,4.31,33700.0],["2022-11-10",4.55,5.14,4.54,5.13,24300.0],["2022-11-11",5.13,5.14,4.797,5.0,41500.0],["2022-11-14",4.86,5.31,4.54,5.03,81900.0],["2022-11-15",5.16,5.21,4.938,5.15,38200.0],["2022-11-16",5.07,5.58,4.61,4.71,43300.0],["2022-11-17",4.85,5.37,4.82,5.36,55700.0],["2022-11-18",5.52,5.83,5.4,5.8,39500.0],["2022-11-21",5.91,6.037,5.33,5.41,62700.0],["2022-11-22",5.57,5.75,5.3,5.63,31300.0],["2022-11-23",5.58,5.66,5.49,5.57,14400.0],["2022-11-25",5.7,5.862,5.495,5.495,40400.0],["2022-11-28",5.42,6.07,5.23,5.24,72200.0],["2022-11-29",5.3,5.99,5.3,5.91,73000.0],["2022-11-30",5.87,6.158,5.685,5.96,64500.0],["2022-12-01",5.97,6.14,5.16,5.27,62400.0],["2022-12-02",5.23,5.702,5.22,5.46,40800.0],["2022-12-05",5.44,5.66,5.32,5.42,16000.0],["2022-12-06",5.59,5.658,5.45,5.65,42700.0],["2022-12-07",5.644,5.9,5.644,5.73,13400.0],["2022-12-08",5.73,6.009,5.45,5.62,22900.0],["2022-12-09",5.62,5.84,5.32,5.55,24300.0],["2022-12-12",5.48,5.82,5.16,5.35,20600.0],["2022-12-13",5.407,5.81,5.33,5.46,18200.0],["2022-12-14",5.45,5.5,5.15,5.34,19700.0],["2022-12-15",5.28,5.32,5.0,5.22,18600.0],["2022-12-16",5.22,6.09,5.07,5.98,165100.0],["2022-12-19",5.83,5.9,5.38,5.56,30600.0],["2022-12-20",5.48,5.9,5.05,5.86,18900.0],["2022-12-21",5.85,5.92,5.53,5.55,31400.0],["2022-12-22",5.5,5.69,5.371,5.4,21800.0],["2022-12-23",5.442,5.555,5.14,5.32,12600.0],["2022-12-27",5.24,5.47,5.1,5.32,10200.0],["2022-12-28",5.24,5.55,5.04,5.19,21900.0],["2022-12-29",5.35,5.35,5.01,5.23,16200.0],["2022-12-30",5.201,5.475,5.2,5.26,17800.0],["2023-01-03",5.28,5.37,5.05,5.23,45400.0],["2023-01-04",5.18,5.38,5.18,5.31,5500.0],["2023-01-05",5.24,5.24,4.93,5.1,29700.0],["2023-01-06",5.21,5.39,5.09,5.33,25700.0],["2023-01-09",5.38,5.5,5.1,5.26,19700.0],["2023-01-10",5.22,5.49,5.11,5.42,10500.0],["2023-01-11",5.47,5.485,5.11,5.2,13400.0],["2023-01-12",5.24,5.371,5.02,5.14,20100.0],["2023-01-13",5.17,5.17,4.85,4.86,20500.0],["2023-01-17",4.9,4.96,4.55,4.55,26900.0],["2023-01-18",4.56,4.68,4.14,4.15,34500.0],["2023-01-19",4.11,4.31,3.95,4.04,55400.0],["2023-01-20",4.13,4.19,3.84,3.92,54900.0],["2023-01-23",3.92,4.16,3.895,3.97,38100.0],["2023-01-24",3.98,4.14,3.92,3.94,38800.0],["2023-01-25",3.92,4.24,3.9,4.23,37200.0],["2023-01-26",4.22,4.515,4.01,4.48,38800.0],["2023-01-27",4.5,4.59,4.101,4.47,24700.0],["2023-01-30",4.395,4.78,4.33,4.71,23900.0],["2023-01-31",4.7,4.85,4.62,4.81,25800.0],["2023-02-01",4.644,5.32,4.62,5.25,44000.0],["2023-02-02",5.25,5.25,4.84,4.88,27700.0],["2023-02-03",4.82,4.99,4.73,4.73,15400.0],["2023-02-06",4.77,4.82,4.56,4.62,12600.0],["2023-02-07",4.55,4.7,4.5,4.65,24000.0],["2023-02-08",4.675,4.68,4.61,4.61,12200.0],["2023-02-09",4.63,4.63,4.4,4.48,17600.0],["2023-02-10",4.505,4.516,4.43,4.49,8400.0],["2023-02-13",4.35,4.43,4.35,4.38,10000.0],["2023-02-14",4.336,4.37,4.26,4.33,9000.0],["2023-02-15",4.29,4.31,4.266,4.31,13500.0],["2023-02-16",4.26,4.44,4.26,4.34,12000.0],["2023-02-17",4.41,4.41,4.25,4.32,29000.0],["2023-02-21",4.32,4.38,4.25,4.27,21600.0],["2023-02-22",4.25,4.35,4.025,4.1,22700.0],["2023-02-23",4.167,4.227,4.12,4.12,4400.0],["2023-02-24",4.16,4.16,3.93,3.93,10800.0],["2023-02-27",3.93,4.08,3.93,4.0,5300.0],["2023-02-28",4.16,4.18,3.91,3.92,20100.0],["2023-03-01",4.062,4.09,3.91,3.96,18900.0],["2023-03-02",3.92,3.92,3.55,3.6,60700.0],["2023-03-03",3.67,4.025,3.65,4.01,34100.0],["2023-03-06",4.0,4.0,3.8,3.81,54900.0],["2023-03-07",3.71,3.98,3.52,3.97,15900.0],["2023-03-08",3.99,4.0,3.88,3.94,8200.0],["2023-03-09",3.95,3.955,3.77,3.82,12700.0],["2023-03-10",3.85,3.85,3.56,3.56,28100.0],["2023-03-13",3.75,3.889,3.56,3.6,53400.0],["2023-03-14",3.72,3.88,3.72,3.78,25700.0],["2023-03-15",3.708,3.78,3.65,3.74,26000.0],["2023-03-16",3.75,3.89,3.56,3.71,29900.0],["2023-03-17",3.61,3.732,3.503,3.63,65000.0],["2023-03-20",3.62,3.704,2.99,3.35,57300.0],["2023-03-21",3.42,3.83,3.42,3.83,32000.0],["2023-03-22",3.9,3.94,3.81,3.83,10000.0],["2023-03-23",3.6,4.12,3.6,3.9,17100.0],["2023-03-24",3.89,4.05,3.82,4.05,12400.0],["2023-03-27",4.03,4.33,3.9,4.23,24200.0],["2023-03-28",4.18,4.224,3.71,3.75,154100.0],["2023-03-29",3.77,3.865,3.67,3.74,14300.0],["2023-03-30",3.73,3.842,3.4,3.45,20700.0],["2023-03-31",3.41,3.62,3.41,3.59,27100.0],["2023-04-03",3.52,3.67,3.48,3.67,53900.0],["2023-04-04",3.66,3.76,3.55,3.73,38800.0],["2023-04-05",3.67,3.795,3.6,3.76,19800.0],["2023-04-06",3.82,4.0,3.75,3.915,23900.0],["2023-04-10",3.87,4.34,3.78,4.3,21700.0],["2023-04-11",4.3,4.36,4.17,4.19,16800.0],["2023-04-12",4.21,4.355,4.0,4.08,10900.0],["2023-04-13",4.1,4.1,3.92,3.94,12100.0],["2023-04-14",3.95,4.05,3.665,3.84,15100.0],["2023-04-17",3.66,3.9,3.61,3.74,31000.0],["2023-04-18",3.729,3.729,3.5,3.63,18500.0],["2023-04-19",3.43,3.56,3.4,3.49,12700.0],["2023-04-20",3.56,3.651,3.56,3.6,18100.0],["2023-04-21",3.5,3.775,3.5,3.56,52300.0],["2023-04-24",3.55,3.725,3.46,3.5,15900.0],["2023-04-25",3.57,3.57,3.43,3.48,11800.0],["2023-04-26",3.54,3.54,3.19,3.2,20700.0],["2023-04-27",3.28,3.48,3.28,3.39,33700.0],["2023-04-28",3.39,3.5,3.2,3.21,24100.0],["2023-05-01",3.2,3.34,3.2,3.31,7100.0],["2023-05-02",3.32,3.32,3.01,3.01,18000.0],["2023-05-03",3.07,3.41,2.99,3.18,42900.0],["2023-05-04",3.18,3.34,3.01,3.33,30700.0],["2023-05-05",3.43,3.629,3.43,3.55,10100.0],["2023-05-08",3.43,3.715,3.43,3.66,10700.0],["2023-05-09",3.55,3.55,3.45,3.52,13900.0],["2023-05-10",3.6,3.69,3.55,3.66,11700.0],["2023-05-11",3.73,3.81,3.66,3.66,17800.0],["2023-05-12",3.62,3.98,3.6,3.6,5100.0],["2023-05-15",3.62,3.8,3.49,3.58,14100.0],["2023-05-16",3.5,3.56,3.472,3.48,6200.0],["2023-05-17",3.55,3.55,3.51,3.55,8800.0],["2023-05-18",3.59,3.72,3.51,3.72,14900.0],["2023-05-19",3.8,3.87,3.705,3.75,13400.0],["2023-05-22",3.75,3.8,3.41,3.59,32200.0],["2023-05-23",3.68,3.68,3.34,3.37,36400.0],["2023-05-24",3.439,3.45,3.18,3.44,14500.0],["2023-05-25",3.3,3.32,3.05,3.26,21200.0],["2023-05-26",3.2,3.37,3.2,3.37,7800.0],["2023-05-30",3.38,3.64,3.38,3.58,23800.0],["2023-05-31",3.6,3.62,3.54,3.58,28900.0],["2023-06-01",3.62,3.667,3.57,3.62,9400.0],["2023-06-02",3.62,3.955,3.56,3.7,41800.0],["2023-06-05",3.69,3.942,3.69,3.86,12800.0],["2023-06-06",3.84,3.99,3.79,3.99,16300.0],["2023-06-07",4.03,4.1,3.95,4.0,46600.0],["2023-06-08",4.04,4.04,3.94,4.01,9200.0],["2023-06-09",4.09,4.09,3.91,3.91,5700.0],["2023-06-12",3.92,4.12,3.92,3.95,14700.0],["2023-06-13",3.99,4.17,3.83,3.83,19600.0],["2023-06-14",3.81,3.92,3.7,3.7,20200.0],["2023-06-15",3.75,3.86,3.651,3.7,39400.0],["2023-06-16",3.7,3.7,3.37,3.37,78100.0],["2023-06-20",3.42,3.475,3.25,3.295,23100.0],["2023-06-21",3.33,3.42,3.228,3.37,26200.0],["2023-06-22",3.37,3.61,3.37,3.54,8200.0],["2023-06-23",3.51,3.71,3.42,3.56,231500.0],["2023-06-26",3.48,3.66,3.41,3.46,22400.0],["2023-06-27",3.43,3.83,3.39,3.49,36900.0],["2023-06-28",3.49,3.54,3.36,3.4,14800.0],["2023-06-29",3.33,3.44,3.33,3.43,24400.0],["2023-06-30",3.47,3.62,3.47,3.62,11000.0],["2023-07-03",3.505,3.69,3.505,3.69,2400.0],["2023-07-05",3.61,3.71,3.47,3.57,12900.0],["2023-07-06",3.45,3.45,3.32,3.34,24800.0],["2023-07-07",3.37,3.66,3.342,3.5,113300.0],["2023-07-10",3.66,3.76,3.451,3.66,15200.0],["2023-07-11",3.6,3.877,3.6,3.79,24400.0],["2023-07-12",3.81,3.875,3.62,3.84,13600.0],["2023-07-13",3.84,3.893,3.715,3.78,12900.0],["2023-07-14",3.68,3.8,3.68,3.71,12500.0],["2023-07-17",3.7,3.895,3.7,3.86,9200.0],["2023-07-18",3.87,4.1,3.87,4.1,12700.0],["2023-07-19",4.07,4.15,3.87,4.02,15600.0],["2023-07-20",3.98,4.155,3.92,4.01,10800.0],["2023-07-21",4.14,4.164,3.98,4.14,18400.0],["2023-07-24",4.255,4.255,4.06,4.06,3000.0],["2023-07-25",4.01,4.18,4.0,4.1,7600.0],["2023-07-26",4.06,4.25,4.02,4.25,12500.0],["2023-07-27",4.2,4.223,4.1,4.12,13700.0],["2023-07-28",4.22,4.22,4.19,4.22,10300.0],["2023-07-31",4.17,4.6,4.17,4.5,46600.0],["2023-08-01",4.37,4.49,4.34,4.36,7300.0],["2023-08-02",4.35,4.4,4.255,4.335,6800.0],["2023-08-03",4.4,4.52,4.165,4.21,9800.0],["2023-08-04",4.2,4.35,4.2,4.33,7600.0],["2023-08-07",4.36,4.44,4.21,4.23,10200.0],["2023-08-08",4.28,4.47,4.06,4.38,10200.0],["2023-08-09",4.35,4.49,3.99,4.0,17100.0],["2023-08-10",4.28,4.28,4.0,4.0,10100.0],["2023-08-11",4.13,4.22,3.97,4.2,17000.0],["2023-08-14",4.2,4.2,3.99,4.12,9800.0],["2023-08-15",4.15,4.19,4.12,4.12,8200.0],["2023-08-16",4.16,4.35,4.13,4.13,10600.0],["2023-08-17",4.12,4.29,4.12,4.12,15100.0],["2023-08-18",4.19,4.19,3.91,4.05,14700.0],["2023-08-21",4.13,4.18,4.02,4.03,6100.0],["2023-08-22",4.04,4.162,3.78,3.81,16700.0],["2023-08-23",3.82,3.93,3.785,3.83,15200.0],["2023-08-24",3.73,3.86,3.712,3.85,17800.0],["2023-08-25",3.85,4.0,3.76,4.0,10100.0],["2023-08-28",4.0,4.0,3.92,3.92,5500.0],["2023-08-29",3.96,4.032,3.36,3.52,52900.0],["2023-08-30",3.51,3.62,3.35,3.55,21900.0],["2023-08-31",3.52,3.75,3.52,3.71,24400.0],["2023-09-01",3.72,3.76,3.71,3.71,13800.0],["2023-09-05",3.65,3.76,3.645,3.69,7500.0],["2023-09-06",3.63,3.64,3.55,3.6,9400.0],["2023-09-07",3.65,3.65,2.62,3.12,128300.0],["2023-09-08",3.15,3.59,2.98,3.48,40700.0],["2023-09-11",3.51,3.7,3.51,3.55,13100.0],["2023-09-12",3.679,3.679,3.52,3.66,6200.0],["2023-09-13",3.65,3.73,3.505,3.56,20300.0],["2023-09-14",3.528,3.605,3.4,3.42,27400.0],["2023-09-15",3.4,3.48,3.31,3.39,88700.0],["2023-09-18",3.33,3.43,3.2,3.24,19700.0],["2023-09-19",3.24,3.28,3.15,3.19,47300.0],["2023-09-20",3.15,3.285,3.0,3.09,46400.0],["2023-09-21",3.0,3.15,2.965,3.13,19900.0],["2023-09-22",3.15,3.28,3.13,3.2,13700.0],["2023-09-25",3.11,3.37,3.11,3.26,7700.0],["2023-09-26",3.18,3.3,3.13,3.16,12400.0],["2023-09-27",3.11,3.4,3.11,3.27,23800.0],["2023-09-28",3.21,3.28,3.21,3.28,5900.0],["2023-09-29",3.3,3.37,3.215,3.24,14600.0],["2023-10-02",3.22,3.29,3.1,3.11,25100.0],["2023-10-03",3.1,3.25,3.1,3.1,21600.0],["2023-10-04",3.15,3.26,3.15,3.15,9900.0],["2023-10-05",3.24,3.27,3.18,3.18,22200.0],["2023-10-06",3.179,3.29,3.179,3.28,6700.0],["2023-10-09",3.26,3.4,3.26,3.35,15000.0],["2023-10-10",3.35,3.45,3.33,3.33,12800.0],["2023-10-11",3.36,3.459,3.17,3.22,12100.0],["2023-10-12",3.33,3.33,3.12,3.14,13000.0],["2023-10-13",3.19,3.28,3.175,3.23,8100.0],["2023-10-16",3.2,3.37,3.2,3.27,8300.0],["2023-10-17",3.3,3.43,3.28,3.28,20000.0],["2023-10-18",3.3,3.31,3.24,3.25,7100.0],["2023-10-19",3.38,3.38,3.15,3.15,13900.0],["2023-10-20",3.13,3.3,3.11,3.13,27400.0],["2023-10-23",3.15,3.23,3.11,3.11,35500.0],["2023-10-24",3.1,3.26,3.1,3.1,12500.0],["2023-10-25",3.1,3.254,3.1,3.11,13100.0],["2023-10-26",3.1,3.22,3.1,3.22,8100.0],["2023-10-27",3.22,3.27,3.1,3.12,15500.0],["2023-10-30",3.15,3.57,3.132,3.56,39100.0],["2023-10-31",3.64,3.77,3.55,3.75,24100.0],["2023-11-01",3.74,3.74,3.49,3.49,14300.0],["2023-11-02",3.52,3.52,3.43,3.43,9900.0],["2023-11-03",3.42,3.64,3.42,3.62,15200.0],["2023-11-06",3.56,3.69,3.53,3.53,8200.0],["2023-11-07",3.52,3.65,3.33,3.55,16800.0],["2023-11-08",3.48,3.48,3.1,3.3,12900.0],["2023-11-09",3.44,3.44,3.1,3.12,11100.0],["2023-11-10",3.32,3.53,3.11,3.53,17600.0],["2023-11-13",3.292,3.54,3.27,3.54,11500.0],["2023-11-14",3.68,3.83,3.57,3.83,17700.0],["2023-11-15",3.76,4.0,3.76,3.91,12400.0],["2023-11-16",3.98,3.98,3.77,3.77,22100.0],["2023-11-17",3.64,3.71,3.41,3.49,30500.0],["2023-11-20",3.45,3.516,3.45,3.45,4300.0],["2023-11-21",3.41,3.41,3.34,3.35,6800.0],["2023-11-22",3.34,3.41,3.31,3.41,4000.0],["2023-11-24",3.41,3.48,3.4,3.48,3800.0],["2023-11-27",3.4,3.45,3.25,3.31,16700.0],["2023-11-28",3.3,3.37,3.18,3.18,4900.0],["2023-11-29",3.17,3.3,3.17,3.23,13200.0],["2023-11-30",3.1,3.17,3.0,3.0,30100.0],["2023-12-01",3.0,3.1,2.9,3.05,41000.0],["2023-12-04",2.97,3.1,2.955,3.07,10500.0],["2023-12-05",2.961,3.0,2.91,2.98,11600.0],["2023-12-06",3.0,3.0,2.82,2.91,19700.0],["2023-12-07",2.94,2.965,2.79,2.96,41200.0],["2023-12-08",2.99,3.0,2.9,2.98,28700.0],["2023-12-11",2.99,3.0,2.89,2.91,26700.0],["2023-12-12",2.985,3.055,2.95,2.95,31200.0],["2023-12-13",3.02,3.62,2.923,3.62,38300.0],["2023-12-14",3.55,4.1,3.5,4.1,61800.0],["2023-12-15",4.75,5.03,3.98,4.07,153700.0],["2023-12-18",4.15,4.23,3.79,3.81,21500.0],["2023-12-19",3.83,3.95,3.3,3.455,38200.0],["2023-12-20",3.47,3.63,3.4,3.6,20200.0],["2023-12-21",3.7,3.72,3.575,3.72,17100.0],["2023-12-22",3.63,3.72,3.41,3.46,33700.0],["2023-12-26",3.79,3.94,3.54,3.59,27500.0],["2023-12-27",3.59,3.8,3.48,3.79,13000.0],["2023-12-28",3.78,3.9,3.6,3.64,14600.0],["2023-12-29",3.64,3.77,3.46,3.56,40300.0],["2024-01-02",3.54,3.59,3.5,3.55,53100.0],["2024-01-03",3.58,3.765,3.3,3.31,49800.0],["2024-01-04",3.4,3.5,3.228,3.43,24700.0],["2024-01-05",3.43,3.52,3.209,3.39,80500.0],["2024-01-08",3.48,3.71,3.39,3.71,19800.0],["2024-01-09",3.61,3.86,3.6,3.76,26700.0],["2024-01-10",3.76,3.86,3.7,3.73,16100.0],["2024-01-11",3.62,3.77,3.602,3.71,32000.0],["2024-01-12",3.81,3.88,3.621,3.67,18800.0],["2024-01-16",3.54,3.54,3.17,3.25,84600.0],["2024-01-17",3.25,3.51,3.19,3.28,71200.0],["2024-01-18",3.31,3.45,3.2,3.33,33400.0],["2024-01-19",3.43,3.57,3.326,3.55,15400.0],["2024-01-22",3.6,3.79,3.568,3.72,30000.0],["2024-01-23",3.78,3.788,3.63,3.63,11900.0],["2024-01-24",3.78,3.78,3.69,3.69,9900.0],["2024-01-25",3.78,3.78,3.55,3.6,13400.0],["2024-01-26",3.69,3.78,3.6,3.6,7500.0],["2024-01-29",3.51,3.69,3.458,3.69,6100.0],["2024-01-30",3.78,3.79,3.68,3.68,13800.0],["2024-01-31",3.69,3.7,3.55,3.55,10300.0],["2024-02-01",3.54,3.55,3.49,3.55,10100.0],["2024-02-02",3.46,3.46,3.3,3.31,6100.0],["2024-02-05",3.26,3.26,3.2,3.2,15900.0],["2024-02-06",3.26,3.26,3.13,3.19,10400.0],["2024-02-07",3.25,3.27,3.13,3.13,10800.0],["2024-02-08",3.15,3.25,3.13,3.13,18500.0],["2024-02-09",3.16,3.31,3.15,3.26,21600.0],["2024-02-12",3.31,3.53,3.26,3.31,20700.0],["2024-02-13",3.2,3.31,3.07,3.07,24800.0],["2024-02-14",3.19,3.35,3.07,3.35,15000.0],["2024-02-15",3.36,3.47,3.29,3.46,17500.0],["2024-02-16",3.46,3.46,3.36,3.37,13200.0],["2024-02-20",3.41,3.41,3.16,3.17,18200.0],["2024-02-21",3.12,3.19,3.09,3.15,13800.0],["2024-02-22",3.16,3.3,3.07,3.15,29800.0],["2024-02-23",3.24,3.24,3.15,3.15,10000.0],["2024-02-26",3.13,3.25,3.12,3.21,19500.0],["2024-02-27",3.17,3.33,3.11,3.14,24100.0],["2024-02-28",3.13,3.39,3.13,3.22,17100.0],["2024-02-29",3.31,3.43,3.3,3.31,10700.0],["2024-03-01",3.31,3.424,3.15,3.205,27600.0],["2024-03-04",3.25,3.25,3.16,3.25,29300.0],["2024-03-05",3.24,3.36,3.18,3.18,11200.0],["2024-03-06",3.2,3.2,3.15,3.2,11300.0],["2024-03-07",3.18,3.25,3.15,3.19,9900.0],["2024-03-08",3.24,3.261,3.15,3.16,8000.0],["2024-03-11",3.19,3.23,3.13,3.13,45400.0],["2024-03-12",3.28,3.5,3.13,3.13,30800.0],["2024-03-13",3.13,3.3,3.13,3.155,84300.0],["2024-03-14",3.16,3.21,3.13,3.14,30100.0],["2024-03-15",3.12,3.36,3.12,3.35,158600.0],["2024-03-18",3.4,3.4,3.14,3.23,68200.0],["2024-03-19",3.22,3.42,3.22,3.25,62100.0],["2024-03-20",3.29,3.54,3.15,3.15,66300.0],["2024-03-21",3.24,3.5,3.2,3.25,56000.0],["2024-03-22",3.25,3.29,3.21,3.21,20100.0],["2024-03-25",3.21,3.283,3.16,3.16,38300.0],["2024-03-26",3.19,3.269,3.19,3.22,16500.0],["2024-03-27",3.21,3.32,3.21,3.32,48700.0],["2024-03-28",3.29,3.305,3.23,3.27,118700.0],["2024-04-01",3.32,3.44,3.16,3.22,41000.0],["2024-04-02",3.2,3.26,3.18,3.21,13800.0],["2024-04-03",3.24,3.285,3.225,3.26,11500.0],["2024-04-04",3.31,3.31,3.25,3.28,23800.0],["2024-04-05",3.25,3.25,3.18,3.21,19300.0],["2024-04-08",3.219,3.245,3.219,3.24,10000.0],["2024-04-09",3.25,3.25,3.19,3.2,17900.0],["2024-04-10",3.16,3.18,2.819,3.105,65300.0],["2024-04-11",3.115,3.2,3.1,3.2,14100.0],["2024-04-12",3.21,3.25,3.15,3.15,102100.0],["2024-04-15",3.15,3.19,3.09,3.13,11100.0],["2024-04-16",3.13,3.2,3.13,3.13,8100.0],["2024-04-17",3.13,3.18,3.13,3.16,6300.0],["2024-04-18",3.16,3.19,3.16,3.16,16500.0],["2024-04-19",3.16,3.25,3.16,3.22,11200.0],["2024-04-22",3.2,3.22,3.17,3.21,7400.0],["2024-04-23",3.2,3.28,3.17,3.18,16800.0],["2024-04-24",3.15,3.18,3.13,3.15,28600.0],["2024-04-25",3.13,3.16,3.06,3.12,27600.0],["2024-04-26",3.17,3.2,3.12,3.165,18900.0],["2024-04-29",3.2,3.24,3.18,3.2,39100.0],["2024-04-30",3.2,3.29,3.17,3.21,32500.0],["2024-05-01",3.2,3.22,3.12,3.16,12100.0],["2024-05-02",3.17,3.22,3.07,3.2,45800.0],["2024-05-03",3.25,3.25,3.19,3.19,17000.0],["2024-05-06",3.21,3.36,3.21,3.25,28500.0],["2024-05-07",3.29,3.51,3.29,3.44,27400.0],["2024-05-08",3.41,3.55,3.39,3.48,57200.0],["2024-05-09",3.51,3.579,3.421,3.54,33600.0],["2024-05-10",3.58,3.65,3.53,3.64,23800.0],["2024-05-13",3.69,3.74,3.59,3.64,48700.0],["2024-05-14",3.74,3.74,3.46,3.49,75600.0],["2024-05-15",3.53,3.53,3.42,3.44,24500.0],["2024-05-16",3.47,3.535,3.42,3.45,21100.0],["2024-05-17",3.45,3.495,3.39,3.44,17200.0],["2024-05-20",3.44,3.525,3.36,3.44,40900.0],["2024-05-21",3.43,3.6,3.43,3.44,12400.0],["2024-05-22",3.41,3.49,3.41,3.44,26500.0],["2024-05-23",3.4,4.25,3.35,4.18,623900.0],["2024-05-24",4.16,4.675,4.16,4.46,212800.0],["2024-05-28",4.47,4.97,4.4,4.86,124600.0],["2024-05-29",4.98,5.05,4.866,4.94,62000.0],["2024-05-30",5.07,5.07,4.35,4.43,97700.0],["2024-05-31",4.36,4.61,4.01,4.57,58100.0],["2024-06-03",4.57,4.8,4.5,4.62,49800.0],["2024-06-04",4.58,4.792,4.08,4.2,54400.0],["2024-06-05",4.2,4.35,4.06,4.21,35300.0],["2024-06-06",4.19,4.36,4.174,4.32,16800.0],["2024-06-07",4.31,4.5,4.183,4.45,12400.0],["2024-06-10",4.4,4.45,4.34,4.36,20100.0],["2024-06-11",4.32,4.41,4.05,4.23,25700.0],["2024-06-12",4.25,4.365,3.92,4.1,45100.0],["2024-06-13",4.0,4.26,4.0,4.19,37100.0],["2024-06-14",4.13,4.33,4.13,4.33,28800.0],["2024-06-17",4.37,4.44,4.091,4.34,24800.0],["2024-06-18",4.44,4.67,4.29,4.48,51300.0],["2024-06-20",4.69,4.9,4.5,4.79,62200.0],["2024-06-21",4.71,4.83,4.55,4.6,77000.0],["2024-06-24",4.6,4.94,4.55,4.91,39900.0],["2024-06-25",4.82,4.98,4.78,4.84,40300.0],["2024-06-26",4.76,4.87,4.75,4.85,29000.0],["2024-06-27",4.89,4.97,4.81,4.86,22900.0],["2024-06-28",4.89,5.39,4.794,5.28,367900.0],["2024-07-01",5.32,5.325,4.71,4.76,73800.0],["2024-07-02",4.76,4.96,4.759,4.95,28000.0],["2024-07-03",4.93,5.02,4.9,5.02,12400.0],["2024-07-05",4.97,5.035,4.948,4.96,65200.0],["2024-07-08",5.02,5.105,4.937,4.98,56800.0],["2024-07-09",5.01,5.32,5.0,5.17,77400.0],["2024-07-10",5.19,5.28,4.92,5.02,50900.0],["2024-07-11",5.05,5.07,4.97,5.04,40100.0],["2024-07-12",5.1,5.22,4.99,5.13,51900.0],["2024-07-15",5.13,5.63,5.09,5.61,65900.0],["2024-07-16",5.6,5.75,5.365,5.49,119300.0],["2024-07-17",5.53,5.82,5.48,5.74,37300.0],["2024-07-18",5.8,5.89,5.458,5.51,35100.0],["2024-07-19",5.54,5.795,5.2,5.2,60400.0],["2024-07-22",5.07,5.67,5.02,5.66,54600.0],["2024-07-23",5.61,6.31,5.61,6.23,82900.0],["2024-07-24",6.24,6.47,5.92,6.18,63400.0],["2024-07-25",6.18,6.865,6.18,6.34,103400.0],["2024-07-26",6.4,6.44,5.77,6.3,72800.0],["2024-07-29",6.27,6.28,5.27,5.27,78900.0],["2024-07-30",5.27,5.63,5.27,5.57,45500.0],["2024-07-31",5.58,6.123,5.575,5.93,30200.0],["2024-08-01",5.93,6.075,4.98,5.14,74600.0],["2024-08-02",4.97,4.97,4.61,4.61,58400.0],["2024-08-05",4.33,4.87,4.133,4.74,57800.0],["2024-08-06",4.68,4.925,4.65,4.78,38100.0],["2024-08-07",4.88,5.06,4.88,5.06,56600.0],["2024-08-08",4.87,5.4,4.87,5.06,81500.0],["2024-08-09",5.1,5.27,5.009,5.15,24000.0],["2024-08-12",5.17,5.17,4.36,4.42,73200.0],["2024-08-13",4.47,4.805,4.315,4.72,44800.0],["2024-08-14",4.71,4.88,4.64,4.75,47400.0],["2024-08-15",4.9,5.0,4.76,4.97,29200.0],["2024-08-16",4.94,5.08,4.93,4.99,18700.0],["2024-08-19",5.06,5.06,4.84,4.9,85800.0],["2024-08-20",4.84,4.933,4.62,4.79,35100.0],["2024-08-21",4.899,5.0,4.79,4.93,48600.0],["2024-08-22",4.995,5.0,4.89,4.89,18700.0],["2024-08-23",4.91,5.15,4.91,5.13,45400.0],["2024-08-26",5.22,5.69,5.19,5.69,51500.0],["2024-08-27",5.71,5.97,5.48,5.88,26500.0],["2024-08-28",5.87,5.99,5.728,5.86,71100.0],["2024-08-29",5.95,6.34,5.845,5.99,65700.0],["2024-08-30",5.96,6.0,5.88,6.0,25600.0],["2024-09-03",6.0,6.0,5.74,5.87,52600.0],["2024-09-04",5.77,5.915,5.6,5.77,31300.0],["2024-09-05",5.84,5.84,5.35,5.47,46500.0],["2024-09-06",5.41,5.415,5.02,5.16,35200.0],["2024-09-09",5.15,5.58,5.15,5.5,26200.0],["2024-09-10",5.375,5.63,5.32,5.62,17700.0],["2024-09-11",5.57,5.84,5.5,5.8,16600.0],["2024-09-12",5.85,6.23,5.85,6.2,237700.0],["2024-09-13",6.22,6.344,6.0,6.23,187700.0],["2024-09-16",6.33,6.33,5.96,6.02,138500.0],["2024-09-17",6.2,6.85,5.974,6.73,161100.0],["2024-09-18",6.82,7.0,6.2,6.35,162600.0],["2024-09-19",6.5,6.77,6.377,6.66,58000.0],["2024-09-20",6.71,6.85,6.55,6.75,162100.0],["2024-09-23",6.84,6.937,6.628,6.85,64300.0],["2024-09-24",6.85,7.17,6.69,7.16,84800.0],["2024-09-25",7.11,7.22,6.96,7.05,46400.0],["2024-09-26",7.21,7.377,6.84,6.98,64000.0],["2024-09-27",7.04,7.04,6.72,6.85,67400.0],["2024-09-30",6.85,6.895,6.71,6.83,38200.0],["2024-10-01",6.74,6.826,6.23,6.25,100700.0],["2024-10-02",6.14,6.305,5.9,5.9,45900.0],["2024-10-03",5.95,6.168,5.92,6.03,41600.0],["2024-10-04",6.2,6.38,6.153,6.3,25700.0],["2024-10-07",6.25,6.465,6.184,6.46,24200.0],["2024-10-08",6.54,6.54,6.12,6.12,30400.0],["2024-10-09",6.18,6.5,6.17,6.46,25400.0],["2024-10-10",6.38,6.49,6.28,6.33,28300.0],["2024-10-11",6.36,6.42,6.31,6.34,18900.0],["2024-10-14",6.375,6.4,6.21,6.24,24100.0],["2024-10-15",6.23,6.49,6.211,6.35,24000.0],["2024-10-16",6.43,6.64,6.35,6.51,163800.0],["2024-10-17",6.58,6.61,6.37,6.48,55900.0],["2024-10-18",6.53,6.53,6.281,6.29,18500.0],["2024-10-21",6.24,6.33,6.0,6.0,25300.0],["2024-10-22",5.95,6.01,5.74,5.82,59100.0],["2024-10-23",5.78,5.82,5.62,5.62,41500.0],["2024-10-24",5.7,5.72,5.33,5.34,35600.0],["2024-10-25",5.31,5.43,5.25,5.26,121100.0],["2024-10-28",5.34,5.5,5.34,5.46,35800.0],["2024-10-29",5.4,5.55,5.37,5.55,31400.0],["2024-10-30",5.55,5.775,5.55,5.56,25100.0],["2024-10-31",5.48,5.56,5.351,5.39,29400.0],["2024-11-01",5.44,5.525,5.212,5.34,42700.0],["2024-11-04",5.26,5.265,5.04,5.05,94800.0],["2024-11-05",5.05,5.7,5.01,5.63,89900.0],["2024-11-06",6.0,6.655,5.96,6.64,109700.0],["2024-11-07",6.65,7.8,6.61,6.63,151100.0],["2024-11-08",6.83,7.23,6.75,6.99,93300.0],["2024-11-11",7.29,7.4,7.01,7.39,330300.0],["2024-11-12",7.5,8.9,7.49,8.55,352300.0],["2024-11-13",8.51,8.7,8.31,8.43,212200.0],["2024-11-14",8.38,8.49,8.08,8.22,275100.0],["2024-11-15",8.21,8.21,7.95,7.99,132500.0],["2024-11-18",8.05,8.48,8.01,8.4,218100.0],["2024-11-19",8.38,9.02,8.38,8.98,192700.0],["2024-11-20",9.05,9.25,8.45,8.56,160400.0],["2024-11-21",8.61,8.885,8.25,8.35,129600.0],["2024-11-22",8.57,8.99,7.96,8.02,574800.0],["2024-11-25",8.88,9.85,8.34,8.74,570800.0],["2024-11-26",8.75,10.05,8.68,10.02,654700.0],["2024-11-27",10.25,10.445,9.41,10.06,427700.0],["2024-11-29",10.22,10.22,9.22,9.3,219200.0],["2024-12-02",9.42,10.02,9.34,9.92,325800.0],["2024-12-03",9.89,10.1,9.617,9.92,291000.0],["2024-12-04",10.0,10.03,9.11,9.43,364700.0],["2024-12-05",9.59,10.05,9.04,9.79,365600.0],["2024-12-06",9.83,9.862,9.1,9.61,226400.0],["2024-12-09",9.64,9.64,8.8,9.19,573800.0],["2024-12-10",9.13,9.617,9.03,9.49,263000.0],["2024-12-11",9.67,10.03,9.39,9.86,322000.0],["2024-12-12",9.75,9.775,9.03,9.12,184800.0],["2024-12-13",9.12,9.25,8.91,9.05,146600.0],["2024-12-16",8.98,9.21,8.95,9.18,184500.0],["2024-12-17",9.23,10.0,9.2,9.41,333000.0],["2024-12-18",9.5,9.935,8.8,8.95,288800.0],["2024-12-19",9.4,9.4,8.6,8.64,327400.0],["2024-12-20",8.47,8.822,8.17,8.59,354000.0],["2024-12-23",8.45,9.335,8.45,9.22,333500.0],["2024-12-24",9.5,11.145,9.41,10.83,868600.0],["2024-12-26",11.49,11.925,10.91,11.84,585500.0],["2024-12-27",12.01,12.115,10.7,11.02,420300.0],["2024-12-30",11.1,11.87,10.69,11.49,426200.0],["2024-12-31",12.08,12.435,11.528,11.75,916700.0],["2025-01-02",11.83,12.05,10.834,11.49,521200.0],["2025-01-03",11.51,12.3,11.315,12.29,332300.0],["2025-01-06",12.28,12.28,11.29,11.61,468400.0],["2025-01-07",11.44,11.61,10.95,11.33,292600.0],["2025-01-08",11.04,11.526,10.89,11.4,255200.0],["2025-01-10",11.02,11.36,10.68,10.7,236700.0],["2025-01-13",10.5,10.5,9.34,9.44,369200.0],["2025-01-14",9.56,9.89,9.345,9.57,147000.0],["2025-01-15",9.42,9.62,7.36,8.06,1243700.0],["2025-01-16",7.75,8.78,7.5,8.66,5293900.0],["2025-01-17",9.0,9.18,8.77,8.9,1461500.0],["2025-01-21",8.96,9.3,8.79,8.96,846400.0],["2025-01-22",9.01,9.6,8.961,9.47,804100.0],["2025-01-23",9.3,9.56,8.973,9.03,506600.0],["2025-01-24",9.0,9.19,8.92,9.11,448100.0],["2025-01-27",9.1,9.49,8.92,9.24,447000.0],["2025-01-28",9.27,9.54,9.02,9.42,278600.0],["2025-01-29",9.27,9.73,9.215,9.59,376100.0],["2025-01-30",9.7,9.886,9.538,9.6,310600.0],["2025-01-31",9.78,9.78,9.24,9.5,483600.0],["2025-02-03",9.22,9.64,8.98,9.61,314900.0],["2025-02-04",9.69,10.065,9.69,10.02,465400.0],["2025-02-05",10.01,10.43,9.96,10.26,713500.0],["2025-02-06",10.45,10.8,10.29,10.7,1658700.0],["2025-02-07",10.885,11.45,10.885,11.2,956200.0],["2025-02-10",11.11,11.46,10.68,11.42,702600.0],["2025-02-11",11.32,11.37,10.88,10.91,494500.0],["2025-02-12",10.5,11.2,10.3,11.13,534100.0],["2025-02-13",11.24,11.315,10.73,11.13,430200.0],["2025-02-14",11.22,11.44,10.8,11.43,351900.0],["2025-02-18",11.47,12.2,11.44,12.07,1052000.0],["2025-02-19",12.14,12.47,12.047,12.12,856100.0],["2025-02-20",11.98,12.09,11.49,11.82,480700.0],["2025-02-21",12.02,12.067,10.36,10.44,714900.0],["2025-02-24",10.53,10.95,10.3,10.75,659200.0],["2025-02-25",10.71,10.71,10.1,10.46,450600.0],["2025-02-26",10.61,10.91,10.43,10.55,432900.0],["2025-02-27",10.65,10.735,10.16,10.3,406700.0],["2025-02-28",10.06,10.73,9.774,10.73,418300.0],["2025-03-03",10.75,10.92,8.855,9.14,815100.0],["2025-03-04",8.84,9.22,8.34,9.0,739900.0],["2025-03-05",8.94,9.317,8.81,9.08,625900.0],["2025-03-06",8.65,8.99,7.61,7.75,1139100.0],["2025-03-07",7.86,7.86,7.2,7.66,1313100.0],["2025-03-10",7.49,7.57,6.64,7.155,1084000.0],["2025-03-11",7.19,7.52,7.05,7.32,618900.0],["2025-03-12",7.55,7.815,7.48,7.57,652200.0],["2025-03-13",7.51,7.75,7.18,7.26,514800.0],["2025-03-14",7.41,7.84,7.21,7.72,434400.0],["2025-03-17",7.72,7.77,7.48,7.73,477200.0],["2025-03-18",7.73,7.9,7.49,7.73,442100.0],["2025-03-19",7.76,8.0,7.745,7.91,445500.0],["2025-03-20",7.86,8.13,7.69,8.03,639000.0],["2025-03-21",7.86,8.055,7.785,7.89,799400.0],["2025-03-24",8.1,8.365,7.94,8.05,544500.0],["2025-03-25",8.115,8.16,7.32,7.6,640000.0],["2025-03-26",7.61,7.685,7.26,7.5,393000.0],["2025-03-27",7.5,7.53,7.335,7.43,395000.0],["2025-03-28",7.35,7.35,6.61,6.75,1005300.0],["2025-03-31",6.54,7.09,6.405,6.815,1011000.0],["2025-04-01",6.75,7.42,6.71,7.37,519300.0],["2025-04-02",7.17,7.51,7.1,7.3,477500.0],["2025-04-03",6.76,6.99,6.64,6.75,441300.0],["2025-04-04",6.33,6.65,6.01,6.56,616300.0],["2025-04-07",6.03,7.01,6.03,6.53,561400.0],["2025-04-08",6.82,6.95,6.25,6.4,370000.0],["2025-04-09",6.36,7.3,6.28,7.05,563600.0],["2025-04-10",6.84,7.12,6.5,6.57,302600.0],["2025-04-11",6.59,6.735,6.285,6.53,472900.0],["2025-04-14",6.77,6.94,6.55,6.775,315200.0],["2025-04-15",6.79,7.02,6.78,6.85,271600.0],["2025-04-16",6.79,6.89,6.51,6.7,202500.0],["2025-04-17",6.7,7.14,6.64,6.95,343000.0],["2025-04-21",6.85,6.85,6.45,6.6,256800.0],["2025-04-22",6.53,7.04,6.52,6.77,413300.0],["2025-04-23",7.06,7.295,6.86,7.15,536000.0],["2025-04-24",7.19,7.41,6.995,7.35,573600.0],["2025-04-25",7.3,7.4,7.19,7.35,220000.0],["2025-04-28",7.37,7.49,7.14,7.23,247600.0],["2025-04-29",7.2,7.435,7.12,7.37,475900.0],["2025-04-30",7.13,7.315,6.92,7.26,352600.0],["2025-05-01",7.27,7.62,7.08,7.45,402300.0],["2025-05-02",7.67,7.89,7.61,7.8,488900.0],["2025-05-05",7.77,7.86,7.52,7.57,403700.0],["2025-05-06",6.15,7.0,6.11,6.9,992700.0],["2025-05-07",6.9,6.99,5.95,6.15,944800.0],["2025-05-08",6.23,6.76,6.23,6.71,372900.0],["2025-05-09",6.79,6.972,6.71,6.85,457800.0],["2025-05-12",7.26,7.4,7.105,7.28,500800.0],["2025-05-13",7.37,7.85,7.276,7.58,436800.0],["2025-05-14",7.58,7.67,7.41,7.46,289600.0],["2025-05-15",7.45,7.58,7.23,7.48,283700.0],["2025-05-16",7.49,7.62,7.341,7.52,518200.0],["2025-05-19",7.44,7.65,7.355,7.62,557000.0],["2025-05-20",7.65,7.769,7.53,7.53,274100.0],["2025-05-21",7.43,7.46,7.121,7.14,310000.0],["2025-05-22",7.11,7.52,7.03,7.48,326600.0],["2025-05-23",7.23,7.735,7.17,7.66,334500.0],["2025-05-27",7.8,8.2,7.705,7.91,465400.0],["2025-05-28",7.91,8.19,7.81,8.18,205000.0],["2025-05-29",8.26,8.3,7.96,8.25,542900.0],["2025-05-30",8.17,8.67,8.02,8.53,637600.0],["2025-06-02",8.5,8.59,8.06,8.49,380000.0],["2025-06-03",8.53,8.81,8.29,8.67,489200.0],["2025-06-04",8.7,8.84,8.33,8.42,299300.0],["2025-06-05",8.41,8.565,8.178,8.37,261300.0],["2025-06-06",8.5,8.59,8.34,8.41,293600.0],["2025-06-09",8.47,8.754,8.251,8.47,287600.0],["2025-06-10",8.55,8.62,8.34,8.54,239600.0],["2025-06-11",8.6,8.89,8.402,8.5,478500.0],["2025-06-12",8.46,8.46,8.13,8.26,266000.0],["2025-06-13",8.11,8.145,7.71,7.8,812100.0],["2025-06-16",7.63,8.11,7.608,7.95,315300.0],["2025-06-17",7.9,8.025,7.6,7.84,472100.0],["2025-06-18",7.84,8.61,7.84,8.12,1541800.0],["2025-06-20",8.39,8.488,7.685,7.8,827000.0],["2025-06-23",7.88,8.085,7.75,7.99,1459900.0],["2025-06-24",8.15,8.27,7.99,8.05,1615600.0],["2025-06-25",8.14,8.19,7.77,7.83,851800.0],["2025-06-26",7.83,8.05,7.77,7.92,552300.0],["2025-06-27",7.93,8.0,7.55,7.7,1311800.0],["2025-06-30",7.81,7.85,7.66,7.78,582900.0],["2025-07-01",7.75,7.87,7.63,7.71,664800.0],["2025-07-02",7.71,8.03,7.6,7.78,787000.0],["2025-07-03",7.86,8.564,7.84,8.56,546900.0],["2025-07-07",8.57,8.89,8.4,8.48,725800.0],["2025-07-08",8.48,8.638,8.05,8.23,588500.0],["2025-07-09",8.26,8.35,7.95,8.23,522100.0],["2025-07-10",8.3,8.35,8.09,8.32,319100.0],["2025-07-11",8.26,8.4,7.33,7.35,725800.0],["2025-07-14",7.36,7.36,7.091,7.265,518600.0],["2025-07-15",7.29,7.46,7.075,7.15,653800.0],["2025-07-16",7.2,7.44,7.08,7.3,711100.0],["2025-07-17",7.3,7.55,7.225,7.37,435800.0],["2025-07-18",7.42,7.42,7.25,7.3,290500.0],["2025-07-21",7.32,7.381,7.01,7.03,355800.0],["2025-07-22",7.05,7.3,7.021,7.23,423800.0],["2025-07-23",7.23,7.23,6.951,7.19,593400.0],["2025-07-24",7.21,7.24,7.09,7.09,360300.0],["2025-07-25",7.08,7.09,6.965,7.05,319600.0],["2025-07-28",7.1,7.215,7.088,7.19,273600.0],["2025-07-29",7.24,7.28,6.81,6.9,666500.0],["2025-07-30",6.9,7.045,6.77,6.84,455500.0],["2025-07-31",6.84,6.98,6.71,6.85,334400.0],["2025-08-01",6.65,6.795,6.502,6.74,434900.0],["2025-08-04",6.78,7.04,6.705,6.94,329800.0],["2025-08-05",6.97,7.0,6.7,6.79,488200.0],["2025-08-06",6.8,6.88,6.72,6.8,348400.0],["2025-08-07",7.26,7.7,6.99,7.45,701400.0],["2025-08-08",7.65,7.72,7.348,7.65,433300.0],["2025-08-11",7.7,7.98,6.97,7.04,899500.0],["2025-08-12",7.1,7.74,7.1,7.45,829800.0],["2025-08-13",7.7,8.038,7.65,7.95,1073300.0],["2025-08-14",7.93,7.93,7.53,7.75,498000.0],["2025-08-15",7.75,7.77,7.46,7.62,451000.0],["2025-08-18",7.65,8.17,7.625,8.03,615200.0],["2025-08-19",8.1,8.1,7.78,7.89,531300.0],["2025-08-20",7.82,8.0,7.635,7.85,276000.0],["2025-08-21",7.83,8.09,7.73,7.98,651500.0],["2025-08-22",8.1,8.594,7.855,8.43,918800.0],["2025-08-25",8.43,8.56,8.202,8.29,497900.0],["2025-08-26",8.33,8.49,8.26,8.39,269100.0],["2025-08-27",8.33,8.4,8.1,8.33,328100.0],["2025-08-28",8.4,8.59,8.32,8.39,462300.0],["2025-08-29",8.41,8.468,8.275,8.37,300300.0],["2025-09-02",8.15,8.32,8.07,8.28,290200.0],["2025-09-03",8.25,8.298,7.99,8.12,273100.0],["2025-09-04",8.11,8.124,7.86,7.87,301000.0],["2025-09-05",7.95,7.975,7.58,7.69,512200.0],["2025-09-08",7.74,7.86,7.68,7.75,343200.0],["2025-09-09",7.74,7.865,7.671,7.76,308900.0],["2025-09-10",7.75,7.855,7.5,7.53,361800.0],["2025-09-11",7.59,7.75,7.56,7.63,366500.0],["2025-09-12",7.63,7.66,7.51,7.54,347100.0],["2025-09-15",7.58,7.62,7.389,7.44,312300.0],["2025-09-16",7.47,7.52,7.25,7.25,349000.0],["2025-09-17",7.28,7.59,7.28,7.31,381800.0],["2025-09-18",7.36,7.64,7.335,7.48,402800.0],["2025-09-19",7.49,7.53,7.28,7.3,1571900.0],["2025-09-22",7.27,7.48,7.23,7.47,400600.0],["2025-09-23",7.49,7.58,7.25,7.28,366200.0],["2025-09-24",7.3,7.367,7.07,7.15,233000.0],["2025-09-25",7.02,7.06,6.83,6.96,425200.0],["2025-09-26",7.03,7.04,6.85,7.01,288900.0],["2025-09-29",7.07,7.07,6.831,6.87,321200.0],["2025-09-30",6.88,6.89,6.68,6.87,309200.0],["2025-10-01",6.8,6.965,6.7,6.88,416100.0],["2025-10-02",6.9,6.98,6.8,6.83,280800.0],["2025-10-03",6.89,7.09,6.89,6.98,294100.0],["2025-10-06",7.1,7.26,6.98,7.03,352700.0],["2025-10-07",7.09,7.43,7.045,7.28,481400.0],["2025-10-08",7.35,7.355,7.18,7.27,304000.0],["2025-10-09",7.3,7.91,7.29,7.65,1162000.0],["2025-10-10",7.67,7.86,7.26,7.28,690500.0],["2025-10-13",7.46,7.465,7.22,7.3,615700.0],["2025-10-14",7.13,7.53,7.0,7.42,591300.0],["2025-10-15",7.56,7.56,7.15,7.19,349400.0],["2025-10-16",7.21,7.217,6.76,6.77,402400.0],["2025-10-17",6.84,6.935,6.69,6.83,484000.0],["2025-10-20",6.88,7.08,6.79,6.99,494900.0],["2025-10-21",7.0,7.275,6.97,7.24,425600.0],["2025-10-22",7.15,7.26,7.02,7.22,316000.0],["2025-10-23",7.26,7.49,7.26,7.41,388100.0],["2025-10-24",7.545,7.82,7.51,7.72,401600.0],["2025-10-27",7.87,7.874,7.4,7.43,347500.0],["2025-10-28",7.41,7.42,7.255,7.31,287000.0],["2025-10-29",7.31,7.325,7.08,7.13,381100.0],["2025-10-30",7.06,7.141,6.83,6.84,332800.0],["2025-10-31",6.84,6.96,6.8,6.96,253200.0],["2025-11-03",7.02,7.02,6.76,6.96,426700.0],["2025-11-04",6.85,6.903,6.54,6.63,487200.0],["2025-11-05",6.68,6.96,6.67,6.94,510500.0],["2025-11-06",6.5,6.51,4.78,4.85,1861800.0],["2025-11-07",4.77,4.88,4.44,4.87,1460800.0],["2025-11-10",5.6,6.2,5.52,5.57,4064900.0],["2025-11-11",5.52,5.65,5.411,5.55,1053200.0],["2025-11-12",5.53,5.83,5.505,5.78,1088300.0],["2025-11-13",5.7,5.735,5.305,5.33,1012900.0],["2025-11-14",5.16,5.36,5.05,5.24,937000.0],["2025-11-17",5.24,5.425,5.06,5.41,943600.0],["2025-11-18",5.32,5.395,5.08,5.19,846600.0],["2025-11-19",5.17,5.32,5.125,5.19,589200.0],["2025-11-20",5.31,5.48,5.07,5.12,844800.0],["2025-11-21",5.2,5.495,5.1,5.41,760200.0],["2025-11-24",5.41,5.76,5.31,5.75,552000.0],["2025-11-25",5.75,5.77,5.63,5.67,521300.0],["2025-11-26",5.65,5.93,5.65,5.84,494600.0],["2025-11-28",5.89,6.11,5.84,5.85,379800.0],["2025-12-01",5.85,5.99,5.785,5.96,470700.0],["2025-12-02",6.0,6.0,5.66,5.66,515500.0],["2025-12-03",5.69,5.91,5.69,5.78,417500.0],["2025-12-04",5.79,5.9,5.73,5.73,449900.0],["2025-12-05",5.74,5.87,5.61,5.67,409800.0],["2025-12-08",5.71,5.765,5.6,5.64,429500.0],["2025-12-09",5.63,5.815,5.57,5.59,559800.0],["2025-12-10",5.53,5.89,5.45,5.8,483400.0],["2025-12-11",5.77,5.9,5.71,5.82,286100.0],["2025-12-12",5.83,5.94,5.745,5.77,293900.0],["2025-12-15",5.82,5.82,5.54,5.54,308900.0],["2025-12-16",5.51,5.63,5.46,5.52,351000.0],["2025-12-17",5.54,5.705,5.51,5.54,296200.0],["2025-12-18",5.63,5.71,5.513,5.59,274800.0],["2025-12-19",5.6,5.66,5.585,5.61,645700.0],["2025-12-22",5.61,5.775,5.602,5.66,402700.0],["2025-12-23",5.63,5.7,5.52,5.52,378000.0],["2025-12-24",5.53,5.6,5.5,5.59,168500.0],["2025-12-26",5.57,5.61,5.51,5.53,223600.0],["2025-12-29",5.5,5.598,5.5,5.58,332100.0],["2025-12-30",5.58,5.62,5.5,5.5,463300.0],["2025-12-31",5.52,5.52,5.375,5.45,584700.0],["2026-01-02",5.52,5.565,5.26,5.32,236100.0],["2026-01-05",5.265,5.655,5.265,5.54,457100.0],["2026-01-06",5.54,5.66,5.48,5.6,289400.0],["2026-01-07",5.59,5.61,5.425,5.51,257300.0],["2026-01-08",5.44,5.97,5.44,5.82,529900.0],["2026-01-09",5.87,5.985,5.78,5.91,323900.0],["2026-01-12",5.89,5.95,5.8,5.86,259400.0],["2026-01-13",5.86,5.885,5.7,5.77,266000.0],["2026-01-14",5.75,5.81,5.671,5.76,231200.0],["2026-01-15",5.78,5.875,5.69,5.81,369100.0],["2026-01-16",5.85,5.91,5.81,5.84,191600.0],["2026-01-20",5.8,5.88,5.79,5.83,411900.0],["2026-01-21",5.85,6.09,5.83,5.99,713400.0],["2026-01-22",6.08,6.155,5.98,6.03,376700.0],["2026-01-23",6.03,6.04,5.9,6.01,176500.0],["2026-01-26",5.88,6.03,5.87,6.01,269800.0],["2026-01-27",6.04,6.09,5.95,5.95,321900.0],["2026-01-28",5.99,5.99,5.825,5.86,200000.0],["2026-01-29",5.88,5.91,5.7,5.91,191200.0],["2026-01-30",5.86,5.99,5.735,5.91,293900.0],["2026-02-02",5.89,6.0,5.86,5.88,283900.0],["2026-02-03",5.92,5.92,5.418,5.58,605900.0],["2026-02-04",5.62,5.64,5.4,5.49,569200.0],["2026-02-05",5.44,5.46,5.12,5.34,384000.0],["2026-02-06",5.44,5.575,5.37,5.55,289600.0],["2026-02-09",5.55,5.74,5.47,5.63,233100.0],["2026-02-10",5.66,5.78,5.45,5.47,358600.0],["2026-02-11",5.52,5.52,5.255,5.42,392000.0],["2026-02-12",5.48,5.48,5.2,5.31,267500.0],["2026-02-13",5.32,5.585,5.31,5.39,551900.0],["2026-02-17",5.4,5.59,5.4,5.5,228900.0],["2026-02-18",5.53,5.67,5.48,5.58,326200.0],["2026-02-19",5.5,5.543,5.4,5.51,153400.0],["2026-02-20",5.47,5.615,5.43,5.51,341100.0],["2026-02-23",5.43,5.505,5.265,5.38,447600.0],["2026-02-24",5.38,5.7,5.37,5.6,269100.0],["2026-02-25",5.64,5.78,5.58,5.73,158400.0],["2026-02-26",5.72,5.85,5.51,5.55,205000.0],["2026-02-27",5.45,5.56,5.45,5.55,191600.0],["2026-03-02",5.5,5.685,5.5,5.65,236600.0],["2026-03-03",5.49,5.69,5.45,5.66,251800.0],["2026-03-04",5.66,5.78,5.54,5.73,186500.0],["2026-03-05",5.69,5.8,5.68,5.77,160500.0],["2026-03-06",5.63,5.7,5.56,5.62,149600.0],["2026-03-09",5.54,5.54,5.3,5.38,505200.0],["2026-03-10",5.07,5.66,4.95,5.41,744200.0],["2026-03-11",5.35,5.45,5.06,5.21,558800.0],["2026-03-12",5.16,5.23,4.955,5.0,591800.0],["2026-03-13",5.02,5.15,4.87,4.96,517400.0],["2026-03-16",5.05,5.165,5.02,5.07,320500.0],["2026-03-17",5.11,5.22,5.1,5.1,130700.0],["2026-03-18",5.1,5.17,4.91,4.94,515500.0],["2026-03-19",4.95,5.0,4.82,4.94,318000.0],["2026-03-20",4.91,4.95,4.85,4.88,321700.0],["2026-03-23",5.03,5.07,4.9,5.06,232200.0],["2026-03-24",5.0,5.01,4.85,4.85,201600.0],["2026-03-25",4.92,4.95,4.698,4.71,212200.0],["2026-03-26",4.7,4.825,4.68,4.81,167600.0],["2026-03-27",4.76,4.773,4.625,4.64,285700.0],["2026-03-30",4.64,4.83,4.63,4.7,285600.0],["2026-03-31",4.78,4.81,4.61,4.72,216700.0],["2026-04-01",4.76,4.815,4.665,4.69,188900.0],["2026-04-02",4.64,4.82,4.57,4.79,185500.0],["2026-04-06",4.78,5.0,4.76,4.89,170300.0],["2026-04-07",4.92,4.95,4.78,4.83,155500.0],["2026-04-08",5.03,5.07,4.93,4.99,149100.0],["2026-04-09",4.95,4.97,4.86,4.92,195400.0],["2026-04-10",4.94,4.94,4.575,4.65,481500.0],["2026-04-13",4.64,4.84,4.61,4.81,255000.0],["2026-04-14",4.81,4.93,4.81,4.93,148000.0],["2026-04-15",4.93,5.155,4.93,5.0,506700.0],["2026-04-16",5.0,5.05,4.91,4.99,313300.0],["2026-04-17",5.08,5.405,5.07,5.15,617900.0],["2026-04-20",5.18,5.32,5.14,5.31,155800.0],["2026-04-21",5.31,5.39,5.1,5.24,248900.0],["2026-04-22",5.27,5.46,5.24,5.45,263500.0],["2026-04-23",5.41,5.44,5.19,5.28,151800.0],["2026-04-24",5.3,5.34,5.17,5.33,84700.0],["2026-04-27",5.33,5.42,5.295,5.36,89600.0],["2026-04-28",5.35,5.47,5.3,5.41,113400.0],["2026-04-29",5.36,5.43,5.13,5.14,107600.0],["2026-04-30",5.15,5.21,5.1,5.18,179900.0],["2026-05-01",5.23,5.38,5.17,5.33,148300.0],["2026-05-04",5.33,5.42,5.26,5.3,124000.0],["2026-05-05",5.3,5.325,5.1,5.23,179900.0],["2026-05-06",5.26,5.27,5.15,5.26,110300.0],["2026-05-07",5.3,5.59,5.27,5.51,144200.0],["2026-05-08",5.5,5.679,5.43,5.62,182100.0],["2026-05-11",6.09,6.28,5.68,5.94,877300.0],["2026-05-12",6.08,6.265,5.96,6.17,665400.0],["2026-05-13",6.17,6.27,5.69,5.81,357000.0],["2026-05-14",5.87,6.083,5.7,5.98,291300.0],["2026-05-15",5.88,5.955,5.77,5.85,210800.0],["2026-05-18",5.84,6.07,5.8,5.95,208700.0],["2026-05-19",5.91,5.94,5.75,5.75,146100.0],["2026-05-20",5.72,5.875,5.53,5.81,148400.0],["2026-05-21",5.78,5.78,5.64,5.68,213200.0],["2026-05-22",5.73,5.79,5.68,5.73,160400.0],["2026-05-26",5.73,5.92,5.7,5.9,192900.0],["2026-05-27",5.93,6.29,5.93,6.26,321600.0],["2026-05-28",6.26,6.33,6.21,6.23,204300.0],["2026-05-29",6.22,6.615,6.21,6.39,377200.0],["2026-06-01",6.4,6.75,6.4,6.57,234200.0],["2026-06-02",6.48,6.505,6.313,6.42,159600.0],["2026-06-03",6.32,6.32,5.78,5.9,363600.0],["2026-06-04",5.97,6.11,5.83,6.06,176500.0],["2026-06-05",6.07,6.1,5.72,5.82,242000.0],["2026-06-08",5.88,5.99,5.82,5.96,236200.0],["2026-06-09",5.99,6.175,5.94,6.06,233900.0],["2026-06-10",6.02,6.14,5.99,6.05,212900.0],["2026-06-11",5.99,6.16,5.91,6.14,235000.0],["2026-06-12",6.22,6.32,6.1,6.15,249500.0],["2026-06-15",6.37,6.5,6.28,6.29,321500.0],["2026-06-16",6.32,6.47,6.305,6.4,285300.0],["2026-06-17",6.41,6.65,6.4,6.47,415500.0],["2026-06-18",6.56,7.435,6.36,7.17,2416300.0],["2026-06-22",7.122,7.34,6.85,7.07,1178900.0],["2026-06-23",6.94,7.225,6.89,7.05,461900.0],["2026-06-24",7.05,7.305,7.025,7.09,783500.0],["2026-06-25",7.15,7.15,6.92,7.01,363900.0],["2026-06-26",6.94,7.32,6.94,7.31,2104700.0],["2026-06-29",7.29,7.29,7.03,7.14,755000.0],["2026-06-30",7.14,7.15,6.65,6.67,554900.0],["2026-07-01",6.72,7.18,6.72,7.16,419300.0],["2026-07-02",7.16,7.375,7.045,7.18,618800.0],["2026-07-06",7.16,7.28,6.84,7.07,499300.0],["2026-07-07",7.15,7.16,6.918,6.97,293300.0],["2026-07-08",6.95,6.95,6.574,6.77,312000.0],["2026-07-09",6.76,7.095,6.7,7.08,311900.0],["2026-07-10",7.14,7.22,7.0,7.11,278400.0],["2026-07-13",7.11,7.215,6.98,7.13,435600.0],["2026-07-14",7.12,7.17,7.01,7.14,242000.0],["2026-07-15",7.16,7.21,6.665,6.7,358600.0],["2026-07-16",6.67,6.83,6.49,6.79,451200.0],["2026-07-17",6.67,6.71,6.53,6.69,262600.0],["2026-07-20",6.69,6.74,6.35,6.36,344200.0],["2026-07-21",6.34,6.54,6.16,6.54,335800.0],["2026-07-22",6.52,6.55,6.365,6.44,260500.0],["2026-07-23",6.35,6.35,6.11,6.25,294100.0],["2026-07-24",6.3,6.39,6.19,6.29,238300.0],["2026-07-27",6.37,6.55,6.251,6.53,216900.0],["2026-07-28",6.5,6.9,6.5,6.89,212400.0],["2026-07-29",6.88,7.05,6.625,6.73,425200.0],["2026-07-30",6.75,6.765,6.565,6.61,215600.0],["2026-07-31",6.61,6.61,6.39,6.5,162900.0],["2026-08-03",6.59,6.78,6.58,6.67,208200.0],["2026-08-04",6.7,6.769,6.62,6.71,214800.0],["2026-08-05",6.8,6.8,6.56,6.66,257700.0],["2026-08-06",6.45,6.5,5.155,5.38,1624700.0],["2026-08-07",5.39,5.5,5.1701,5.39,1017155.0],["2026-08-10",5.3,5.39,5.2,5.2,83045.093467],["2026-08-11",5.29,5.32,5.17,5.21,593886.765691]]}