{"t":"SRTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-07-26",6.14,6.14,5.85,5.85,400.0],["2016-07-27",5.705,5.705,5.705,5.705,100.0],["2016-07-28",6.5,6.5,5.75,6.0,4100.0],["2016-07-29",6.12,6.12,6.114,6.114,300.0],["2016-08-01",6.15,6.35,6.15,6.35,2700.0],["2016-08-02",6.25,6.25,6.159,6.159,300.0],["2016-08-03",6.159,6.159,6.159,6.159,0.0],["2016-08-04",6.159,6.159,6.159,6.159,0.0],["2016-08-05",6.12,6.55,6.12,6.355,7000.0],["2016-08-08",6.4,6.4,6.4,6.4,1000.0],["2016-08-09",6.389,6.5,6.389,6.49,5100.0],["2016-08-10",6.42,6.463,6.42,6.463,1300.0],["2016-08-11",6.55,6.69,6.55,6.55,800.0],["2016-08-12",6.55,6.55,6.435,6.5,5700.0],["2016-08-15",6.5,6.55,6.388,6.55,7600.0],["2016-08-16",6.55,6.55,6.408,6.408,400.0],["2016-08-17",6.5,6.5,6.4,6.4,10300.0],["2016-08-18",6.49,6.49,6.49,6.49,200.0],["2016-08-19",6.5,6.5,6.5,6.5,400.0],["2016-08-22",6.49,6.5,6.28,6.28,6900.0],["2016-08-23",6.28,6.37,6.28,6.37,3300.0],["2016-08-24",6.28,6.47,6.25,6.25,29100.0],["2016-08-25",6.37,6.37,6.22,6.29,10100.0],["2016-08-26",6.132,6.132,6.132,6.132,1100.0],["2016-08-29",6.27,6.27,6.16,6.16,600.0],["2016-08-30",6.3,6.3,6.3,6.3,100.0],["2016-08-31",6.3,6.3,6.3,6.3,500.0],["2016-09-01",6.3,6.3,6.3,6.3,0.0],["2016-09-02",6.3,6.3,6.3,6.3,1000.0],["2016-09-06",6.29,6.31,6.15,6.15,6800.0],["2016-09-07",6.29,6.3,6.244,6.285,400.0],["2016-09-08",6.285,6.285,6.285,6.285,0.0],["2016-09-09",6.285,6.285,6.285,6.285,0.0],["2016-09-12",6.215,6.215,6.15,6.15,400.0],["2016-09-13",6.15,6.15,6.121,6.13,3200.0],["2016-09-14",6.13,6.13,6.13,6.13,0.0],["2016-09-15",6.13,6.13,6.13,6.13,0.0],["2016-09-16",6.12,6.3,6.05,6.3,15800.0],["2016-09-19",6.3,6.3,6.249,6.249,5200.0],["2016-09-20",6.249,6.249,6.249,6.249,0.0],["2016-09-21",6.056,6.2,6.056,6.2,600.0],["2016-09-22",6.201,6.201,6.201,6.201,200.0],["2016-09-23",6.29,6.29,6.29,6.29,300.0],["2016-09-26",6.29,6.29,6.29,6.29,0.0],["2016-09-27",6.2,6.225,6.2,6.225,1300.0],["2016-09-28",6.15,6.16,6.15,6.16,200.0],["2016-09-29",6.2,6.2,6.15,6.15,3000.0],["2016-09-30",6.188,6.28,6.15,6.15,1200.0],["2016-10-03",6.3,6.3,6.22,6.22,4200.0],["2016-10-04",6.25,6.3,6.25,6.29,4600.0],["2016-10-05",5.68,6.3,5.68,6.3,600.0],["2016-10-06",6.04,6.138,6.02,6.138,500.0],["2016-10-07",6.138,6.138,6.138,6.138,0.0],["2016-10-10",6.49,6.49,6.18,6.18,400.0],["2016-10-11",6.3,6.3,6.08,6.3,800.0],["2016-10-12",6.33,6.35,6.33,6.35,300.0],["2016-10-13",6.25,6.25,5.805,5.805,500.0],["2016-10-14",6.141,6.141,6.07,6.07,700.0],["2016-10-17",6.07,6.07,6.07,6.07,0.0],["2016-10-18",6.07,6.07,6.07,6.07,0.0],["2016-10-19",6.33,6.33,5.85,5.855,2000.0],["2016-10-20",6.25,6.25,6.098,6.098,300.0],["2016-10-21",6.35,6.35,6.35,6.35,200.0],["2016-10-24",6.31,6.35,6.31,6.35,1700.0],["2016-10-25",6.35,6.35,6.35,6.35,0.0],["2016-10-26",6.31,6.31,5.85,5.854,1500.0],["2016-10-27",6.31,6.327,6.3,6.3,600.0],["2016-10-28",6.3,6.3,6.3,6.3,300.0],["2016-10-31",6.496,6.496,6.496,6.496,200.0],["2016-11-01",6.3,6.3,5.85,6.03,1200.0],["2016-11-02",6.03,6.03,6.03,6.03,0.0],["2016-11-03",6.03,6.03,6.03,6.03,0.0],["2016-11-04",6.03,6.3,6.03,6.3,4300.0],["2016-11-07",6.3,6.3,6.157,6.157,700.0],["2016-11-08",6.3,6.3,6.3,6.3,200.0],["2016-11-09",6.139,6.139,6.139,6.139,1100.0],["2016-11-10",6.139,6.139,6.139,6.139,0.0],["2016-11-11",6.25,6.25,6.041,6.041,1200.0],["2016-11-14",6.041,6.041,6.041,6.041,0.0],["2016-11-15",6.023,6.023,5.85,5.85,2000.0],["2016-11-16",5.86,5.964,5.67,5.67,8300.0],["2016-11-17",5.88,5.88,5.86,5.86,500.0],["2016-11-18",5.29,5.29,5.29,5.29,200.0],["2016-11-21",5.422,5.422,5.293,5.293,2500.0],["2016-11-22",5.1,5.32,5.1,5.232,3100.0],["2016-11-23",5.27,5.27,4.95,4.95,1300.0],["2016-11-25",5.59,5.59,5.22,5.22,500.0],["2016-11-28",5.03,6.1,4.671,6.1,1300.0],["2016-11-29",6.0,6.0,5.753,5.753,13900.0],["2016-11-30",6.0,6.0,6.0,6.0,1700.0],["2016-12-01",6.0,6.0,5.5,5.5,500.0],["2016-12-02",5.8,6.0,5.8,6.0,5200.0],["2016-12-05",5.5,5.505,5.5,5.505,5300.0],["2016-12-06",5.944,5.944,5.944,5.944,200.0],["2016-12-07",5.55,5.589,5.55,5.589,400.0],["2016-12-08",5.75,5.75,5.75,5.75,500.0],["2016-12-09",5.98,6.0,5.85,6.0,1600.0],["2016-12-12",6.0,6.0,6.0,6.0,0.0],["2016-12-13",6.0,6.0,6.0,6.0,0.0],["2016-12-14",5.69,5.69,5.69,5.69,300.0],["2016-12-15",5.69,5.69,5.69,5.69,0.0],["2016-12-16",5.595,5.595,5.5,5.55,5600.0],["2016-12-19",5.55,5.55,5.5,5.5,1000.0],["2016-12-20",5.5,5.5,5.25,5.494,4300.0],["2016-12-21",5.494,5.494,5.494,5.494,0.0],["2016-12-22",5.266,5.266,5.266,5.266,500.0],["2016-12-23",5.5,5.5,5.5,5.5,1400.0],["2016-12-27",5.5,5.5,5.5,5.5,100.0],["2016-12-28",5.26,5.28,5.217,5.25,4400.0],["2016-12-29",5.2,5.25,5.1,5.1,5600.0],["2016-12-30",5.248,5.25,5.23,5.25,1900.0],["2017-01-03",5.25,5.25,5.239,5.24,2300.0],["2017-01-04",5.05,5.23,5.05,5.07,1600.0],["2017-01-05",5.07,5.07,5.07,5.07,0.0],["2017-01-06",5.07,5.07,5.07,5.07,0.0],["2017-01-09",5.07,5.07,5.07,5.07,0.0],["2017-01-10",5.06,5.06,5.05,5.05,800.0],["2017-01-11",5.07,5.07,5.07,5.07,200.0],["2017-01-12",4.85,5.065,3.61,5.05,4900.0],["2017-01-13",5.05,5.05,5.05,5.05,0.0],["2017-01-17",5.05,5.05,5.05,5.05,0.0],["2017-01-18",4.8,4.8,4.8,4.8,500.0],["2017-01-19",5.0,5.15,4.8,4.8,3100.0],["2017-01-20",4.82,4.992,4.82,4.992,1600.0],["2017-01-23",5.0,5.0,5.0,5.0,1000.0],["2017-01-24",5.0,5.0,5.0,5.0,0.0],["2017-01-25",5.0,5.0,5.0,5.0,0.0],["2017-01-26",5.0,5.0,5.0,5.0,0.0],["2017-01-27",5.0,5.0,5.0,5.0,500.0],["2017-01-30",4.95,4.95,4.55,4.55,1500.0],["2017-01-31",4.94,4.99,4.94,4.99,1100.0],["2017-02-01",5.0,5.0,4.8,4.8,3500.0],["2017-02-02",4.786,4.812,4.774,4.812,1200.0],["2017-02-03",5.0,5.0,4.725,4.725,40000.0],["2017-02-06",4.95,5.0,4.556,4.75,10800.0],["2017-02-07",4.97,5.0,4.55,5.0,32500.0],["2017-02-08",5.0,5.0,5.0,5.0,0.0],["2017-02-09",4.99,4.99,4.75,4.85,2400.0],["2017-02-10",5.2,5.2,4.75,5.0,23700.0],["2017-02-13",4.905,4.905,4.9,4.9,900.0],["2017-02-14",4.925,5.0,4.925,5.0,600.0],["2017-02-15",5.0,5.0,5.0,5.0,0.0],["2017-02-16",4.7,4.7,4.65,4.66,1500.0],["2017-02-17",4.664,4.664,4.664,4.664,300.0],["2017-02-21",4.8,4.8,4.8,4.8,1000.0],["2017-02-22",4.75,4.865,4.75,4.852,2300.0],["2017-02-23",4.75,4.76,4.56,4.56,1500.0],["2017-02-24",4.94,4.94,4.574,4.574,900.0],["2017-02-27",4.67,4.67,4.67,4.67,700.0],["2017-02-28",4.563,4.563,4.563,4.563,300.0],["2017-03-01",4.574,4.574,4.574,4.574,200.0],["2017-03-02",4.65,4.65,4.623,4.635,4300.0],["2017-03-03",4.6,4.6,4.6,4.6,1000.0],["2017-03-06",4.6,4.707,4.54,4.54,8900.0],["2017-03-07",4.59,4.697,4.59,4.68,3600.0],["2017-03-08",4.692,4.692,4.692,4.692,500.0],["2017-03-09",4.628,4.69,4.5,4.69,20200.0],["2017-03-10",4.69,4.69,4.69,4.69,0.0],["2017-03-13",4.727,4.727,4.55,4.7,8300.0],["2017-03-14",4.7,4.7,4.7,4.7,0.0],["2017-03-15",4.693,4.693,4.693,4.693,300.0],["2017-03-16",4.65,4.65,4.65,4.65,1700.0],["2017-03-17",4.5,4.5,4.42,4.42,1200.0],["2017-03-20",4.43,4.49,4.42,4.43,7500.0],["2017-03-21",4.46,4.56,4.42,4.56,2500.0],["2017-03-22",4.474,4.485,4.4,4.45,2500.0],["2017-03-23",4.42,4.42,4.3,4.382,4800.0],["2017-03-24",4.32,4.5,4.32,4.5,6200.0],["2017-03-27",4.49,4.49,4.3,4.412,6100.0],["2017-03-28",4.471,4.5,4.4,4.4,9700.0],["2017-03-29",4.38,4.382,4.36,4.364,2500.0],["2017-03-30",4.37,4.4,4.31,4.4,4500.0],["2017-03-31",4.35,4.39,4.35,4.39,2600.0],["2017-04-03",4.35,4.379,4.31,4.31,4000.0],["2017-04-04",4.31,4.4,3.82,4.4,5000.0],["2017-04-05",4.0,4.24,4.0,4.139,4500.0],["2017-04-06",4.21,4.286,4.2,4.284,2100.0],["2017-04-07",4.288,4.288,4.196,4.26,6400.0],["2017-04-10",4.189,4.189,4.189,4.189,500.0],["2017-04-11",4.221,4.259,4.15,4.255,4600.0],["2017-04-12",4.69,4.695,4.2,4.65,2900.0],["2017-04-13",4.5,4.5,4.2,4.45,2000.0],["2017-04-17",4.2,4.313,3.839,4.21,6400.0],["2017-04-18",4.2,4.225,4.2,4.2,2700.0],["2017-04-19",4.2,4.2,4.1,4.104,1800.0],["2017-04-20",4.05,4.137,4.05,4.06,3200.0],["2017-04-21",4.251,4.4,4.08,4.31,2900.0],["2017-04-24",4.05,4.116,4.05,4.116,1200.0],["2017-04-25",4.25,4.25,4.05,4.05,4300.0],["2017-04-26",4.16,4.187,4.16,4.17,3100.0],["2017-04-27",4.06,4.108,4.0,4.05,2800.0],["2017-04-28",4.17,4.49,4.12,4.12,2200.0],["2017-05-01",4.11,4.11,4.1,4.11,2900.0],["2017-05-02",4.41,4.45,4.05,4.06,6700.0],["2017-05-03",4.25,4.3,4.05,4.144,9500.0],["2017-05-04",4.15,4.45,4.15,4.195,7400.0],["2017-05-05",4.12,4.12,3.75,3.75,43700.0],["2017-05-08",3.999,3.999,3.5,3.52,77800.0],["2017-05-09",3.52,4.0,3.52,3.7,47200.0],["2017-05-10",3.81,3.88,3.75,3.78,22700.0],["2017-05-11",3.825,3.95,3.71,3.71,2200.0],["2017-05-12",3.71,3.71,3.71,3.71,0.0],["2017-05-15",3.754,3.839,3.704,3.73,7800.0],["2017-05-16",3.775,3.8,3.6,3.64,34100.0],["2017-05-17",3.64,4.0,3.45,3.94,65000.0],["2017-05-18",3.77,3.9,3.383,3.9,5000.0],["2017-05-19",3.89,3.9,3.8,3.8,27600.0],["2017-05-22",3.8,3.85,3.8,3.85,42100.0],["2017-05-23",4.04,4.2,3.81,4.2,28300.0],["2017-05-24",4.2,4.2,4.037,4.037,1600.0],["2017-05-25",4.01,4.25,4.0,4.03,10300.0],["2017-05-26",4.04,4.1,4.01,4.01,6700.0],["2017-05-30",4.1,4.1,3.88,3.905,4000.0],["2017-05-31",4.1,4.1,4.0,4.0,12800.0],["2017-06-01",4.05,4.05,3.9,3.999,3200.0],["2017-06-02",3.99,4.0,3.99,4.0,7700.0],["2017-06-05",3.987,4.0,3.987,4.0,5200.0],["2017-06-06",4.0,4.009,3.95,3.97,40500.0],["2017-06-07",3.97,3.97,3.97,3.97,0.0],["2017-06-08",4.0,4.0,3.96,3.96,5900.0],["2017-06-09",3.96,3.96,3.9,3.95,12900.0],["2017-06-12",3.95,3.95,3.95,3.95,0.0],["2017-06-13",3.95,3.95,3.77,3.8,22500.0],["2017-06-14",3.77,3.77,3.7,3.75,11600.0],["2017-06-15",3.76,3.85,3.74,3.77,12200.0],["2017-06-16",3.9,3.9,3.89,3.9,2200.0],["2017-06-19",3.83,3.84,3.815,3.82,2100.0],["2017-06-20",3.857,3.969,3.83,3.88,29600.0],["2017-06-21",3.923,4.1,3.902,4.054,9500.0],["2017-06-22",4.19,4.19,4.061,4.189,4000.0],["2017-06-23",4.16,4.24,4.1,4.15,23300.0],["2017-06-26",4.17,4.17,4.0,4.0,5700.0],["2017-06-27",4.09,4.09,4.05,4.05,200.0],["2017-06-28",4.05,4.09,4.05,4.05,3500.0],["2017-06-29",4.06,4.128,4.03,4.05,10800.0],["2017-06-30",4.065,4.1,4.02,4.02,9800.0],["2017-07-03",4.08,4.08,3.91,3.91,8800.0],["2017-07-05",3.9,3.9,3.9,3.9,1900.0],["2017-07-06",3.92,4.1,3.916,3.97,53700.0],["2017-07-07",3.93,3.95,3.91,3.95,500.0],["2017-07-10",4.11,4.11,3.91,3.95,15700.0],["2017-07-11",3.95,4.002,3.85,3.85,7700.0],["2017-07-12",3.85,3.88,3.85,3.85,2200.0],["2017-07-13",3.85,3.85,3.43,3.54,36300.0],["2017-07-14",3.58,3.96,3.51,3.66,45400.0],["2017-07-17",3.66,3.66,3.66,3.66,0.0],["2017-07-18",3.785,3.978,3.648,3.938,8900.0],["2017-07-19",3.94,3.979,3.67,3.71,6900.0],["2017-07-20",3.71,3.71,3.71,3.71,600.0],["2017-07-21",3.71,3.89,3.5,3.5,34500.0],["2017-07-24",3.7,3.89,3.546,3.67,20700.0],["2017-07-25",3.71,3.722,3.71,3.722,2000.0],["2017-07-26",3.75,4.0,3.75,3.88,51800.0],["2017-07-27",3.963,3.99,3.91,3.91,9600.0],["2017-07-28",4.0,4.05,3.9,4.0,9200.0],["2017-07-31",4.04,4.5,4.02,4.02,17600.0],["2017-08-01",4.02,4.02,4.02,4.02,0.0],["2017-08-02",3.8,4.053,3.8,4.05,3400.0],["2017-08-03",4.093,4.25,4.093,4.164,3600.0],["2017-08-04",4.21,4.75,4.21,4.65,61900.0],["2017-08-07",4.6,5.5,4.5,5.5,30100.0],["2017-08-08",4.99,5.592,4.92,5.552,33600.0],["2017-08-09",5.4,5.4,5.4,5.4,800.0],["2017-08-10",5.4,5.4,5.011,5.4,13100.0],["2017-08-11",5.35,5.35,5.01,5.01,12000.0],["2017-08-14",5.12,5.35,5.12,5.34,9900.0],["2017-08-15",5.35,5.35,5.24,5.24,9500.0],["2017-08-16",5.35,5.35,5.22,5.24,3700.0],["2017-08-17",5.21,5.3,5.15,5.2,5900.0],["2017-08-18",5.21,5.284,5.21,5.24,4000.0],["2017-08-21",5.3,5.4,5.262,5.4,7600.0],["2017-08-22",5.29,5.34,5.27,5.325,4800.0],["2017-08-23",5.4,6.144,5.36,5.99,144000.0],["2017-08-24",5.99,6.1,5.86,6.0,55600.0],["2017-08-25",6.0,6.091,5.95,5.99,27100.0],["2017-08-28",6.0,6.04,5.91,6.0,34900.0],["2017-08-29",5.93,5.98,5.76,5.98,26100.0],["2017-08-30",5.76,5.98,5.76,5.864,25200.0],["2017-08-31",5.85,5.92,5.76,5.76,24000.0],["2017-09-01",5.811,5.855,5.8,5.8,5900.0],["2017-09-05",5.71,6.13,5.71,6.0,125600.0],["2017-09-06",6.0,6.06,5.761,6.01,45300.0],["2017-09-07",5.89,6.03,5.86,6.0,32100.0],["2017-09-08",6.0,6.03,5.895,5.91,38200.0],["2017-09-11",5.97,6.0,5.95,5.98,40200.0],["2017-09-12",6.0,6.0,5.93,6.0,39400.0],["2017-09-13",6.0,6.0,5.89,5.89,65200.0],["2017-09-14",5.94,6.0,5.84,5.84,40600.0],["2017-09-15",5.89,6.0,5.06,5.06,98100.0],["2017-09-18",5.39,5.65,5.2,5.2,81900.0],["2017-09-19",5.5,5.564,5.02,5.15,46700.0],["2017-09-20",5.29,5.29,5.04,5.18,13500.0],["2017-09-21",5.26,5.26,5.029,5.23,4200.0],["2017-09-22",5.439,5.439,5.0,5.01,8200.0],["2017-09-25",5.04,5.04,4.7,4.8,14500.0],["2017-09-26",4.79,4.79,4.31,4.5,15400.0],["2017-09-27",4.51,5.13,4.5,5.04,40200.0],["2017-09-28",5.0,5.15,4.75,5.04,9600.0],["2017-09-29",5.061,5.061,4.8,4.98,7600.0],["2017-10-02",4.9,5.0,4.67,5.0,11700.0],["2017-10-03",4.9,4.91,4.85,4.85,1400.0],["2017-10-04",4.95,5.15,4.93,5.14,4100.0],["2017-10-05",5.25,5.389,4.89,4.99,7800.0],["2017-10-06",4.91,5.29,4.9,5.29,1400.0],["2017-10-09",5.35,5.35,5.0,5.09,2100.0],["2017-10-10",5.0,5.28,5.0,5.22,11500.0],["2017-10-11",5.159,5.2,5.025,5.19,5700.0],["2017-10-12",5.14,6.24,5.14,5.35,12100.0],["2017-10-13",5.67,6.25,5.075,5.69,33700.0],["2017-10-16",5.51,5.79,5.26,5.79,7100.0],["2017-10-17",5.447,5.77,5.39,5.77,5600.0],["2017-10-18",5.711,5.82,5.51,5.7,16700.0],["2017-10-19",5.822,5.864,5.6,5.75,14200.0],["2017-10-20",5.81,5.9,5.64,5.89,14200.0],["2017-10-23",6.0,6.0,5.86,5.92,20100.0],["2017-10-24",5.76,5.99,5.599,5.99,6500.0],["2017-10-25",5.93,5.97,5.9,5.97,6300.0],["2017-10-26",5.86,6.0,5.86,5.99,7400.0],["2017-10-27",6.0,6.01,5.92,6.0,57700.0],["2017-10-30",6.0,6.0,5.72,5.93,29600.0],["2017-10-31",5.9,5.98,5.451,5.75,44200.0],["2017-11-01",5.71,5.88,5.35,5.88,14900.0],["2017-11-02",5.61,5.85,5.61,5.85,2300.0],["2017-11-03",5.9,5.91,5.7,5.89,10900.0],["2017-11-06",5.81,5.95,5.46,5.7,14600.0],["2017-11-07",5.55,5.62,5.35,5.4,8200.0],["2017-11-08",5.4,5.49,5.25,5.49,1600.0],["2017-11-09",5.43,5.98,5.267,5.98,13900.0],["2017-11-10",5.797,5.82,5.613,5.67,7500.0],["2017-11-13",5.66,5.66,5.39,5.6,8300.0],["2017-11-14",5.5,5.59,5.35,5.51,16600.0],["2017-11-15",5.4,5.49,5.4,5.49,2000.0],["2017-11-16",5.5,5.5,5.45,5.48,1900.0],["2017-11-17",5.48,5.48,5.48,5.48,400.0],["2017-11-20",5.5,5.5,5.39,5.49,18300.0],["2017-11-21",5.48,5.55,5.45,5.46,8200.0],["2017-11-22",5.48,5.48,5.35,5.37,7400.0],["2017-11-24",5.58,5.58,5.58,5.58,200.0],["2017-11-27",5.453,5.453,5.41,5.45,10300.0],["2017-11-28",5.42,5.42,5.13,5.25,9500.0],["2017-11-29",5.257,5.26,5.23,5.25,1300.0],["2017-11-30",5.26,5.26,5.21,5.24,2900.0],["2017-12-01",5.2,5.2,5.1,5.14,7000.0],["2017-12-04",5.11,5.14,5.1,5.14,900.0],["2017-12-05",5.14,5.35,5.12,5.3,7000.0],["2017-12-06",5.2,5.2,5.1,5.19,2600.0],["2017-12-07",5.1,5.31,5.1,5.2,9700.0],["2017-12-08",5.2,5.22,5.1,5.22,1100.0],["2017-12-11",5.27,5.53,5.18,5.21,1800.0],["2017-12-12",5.26,5.35,5.1,5.1,800.0],["2017-12-13",5.1,5.16,5.06,5.12,7300.0],["2017-12-14",5.214,5.214,5.05,5.05,7400.0],["2017-12-15",5.16,5.16,5.033,5.059,1500.0],["2017-12-18",5.01,5.01,5.01,5.01,200.0],["2017-12-19",5.13,5.13,5.02,5.02,2800.0],["2017-12-20",5.09,5.1,4.91,5.1,10300.0],["2017-12-21",5.12,5.12,4.95,4.95,600.0],["2017-12-22",5.04,5.1,5.04,5.1,2100.0],["2017-12-26",5.151,5.23,5.151,5.23,1700.0],["2017-12-27",5.17,5.24,5.17,5.24,1400.0],["2017-12-28",5.15,5.15,5.12,5.14,900.0],["2017-12-29",5.13,5.16,5.13,5.16,700.0],["2018-01-02",5.216,5.75,5.216,5.7,7800.0],["2018-01-03",5.66,5.66,5.66,5.66,200.0],["2018-01-04",5.32,5.64,5.173,5.56,7900.0],["2018-01-05",5.72,5.72,5.406,5.54,7700.0],["2018-01-08",5.75,5.75,5.0,5.64,68200.0],["2018-01-09",5.65,5.75,5.515,5.515,13400.0],["2018-01-10",5.714,5.86,5.666,5.85,25300.0],["2018-01-11",5.86,5.86,5.581,5.639,2400.0],["2018-01-12",5.75,5.75,5.335,5.36,10700.0],["2018-01-16",5.4,5.4,5.261,5.3,9900.0],["2018-01-17",5.25,5.3,5.25,5.3,900.0],["2018-01-18",5.35,5.35,5.27,5.27,4000.0],["2018-01-19",5.27,5.37,5.26,5.26,9200.0],["2018-01-22",5.26,5.26,5.21,5.22,2300.0],["2018-01-23",5.22,5.243,5.22,5.243,500.0],["2018-01-24",5.28,5.47,5.28,5.33,3700.0],["2018-01-25",5.55,5.65,5.55,5.55,4600.0],["2018-01-26",5.73,5.73,5.6,5.64,2900.0],["2018-01-29",5.65,5.665,5.41,5.535,2700.0],["2018-01-30",5.49,5.49,5.35,5.368,3700.0],["2018-01-31",5.419,5.48,5.419,5.45,1300.0],["2018-02-01",5.55,5.6,5.43,5.58,20700.0],["2018-02-02",5.6,5.617,5.218,5.52,26500.0],["2018-02-05",5.51,5.53,5.41,5.49,6400.0],["2018-02-06",5.48,5.48,5.417,5.435,4500.0],["2018-02-07",5.64,5.64,5.46,5.5,2800.0],["2018-02-08",5.5,5.61,5.5,5.599,11400.0],["2018-02-09",5.5,5.64,5.5,5.64,10700.0],["2018-02-12",5.58,5.63,5.58,5.6,3600.0],["2018-02-13",5.65,5.799,5.65,5.799,14200.0],["2018-02-14",5.8,5.8,5.75,5.75,5000.0],["2018-02-15",5.734,5.734,5.66,5.66,300.0],["2018-02-16",5.74,5.74,5.65,5.67,1700.0],["2018-02-20",5.7,5.72,5.67,5.72,4000.0],["2018-02-21",5.74,5.75,5.729,5.75,5200.0],["2018-02-22",5.75,5.75,5.66,5.66,1500.0],["2018-02-23",5.686,5.686,5.54,5.54,2700.0],["2018-02-26",5.6,5.64,5.6,5.64,400.0],["2018-02-27",5.6,5.6,5.55,5.561,1600.0],["2018-02-28",5.7,6.1,5.59,5.59,10000.0],["2018-03-01",5.611,5.68,5.611,5.68,2100.0],["2018-03-02",5.68,5.72,5.56,5.72,5000.0],["2018-03-05",5.7,5.88,5.7,5.88,1400.0],["2018-03-06",5.849,5.9,5.71,5.71,8500.0],["2018-03-07",5.751,5.8,5.73,5.73,3200.0],["2018-03-08",5.85,5.979,5.8,5.8,8300.0],["2018-03-09",5.819,5.83,5.79,5.83,2800.0],["2018-03-12",5.85,5.85,5.81,5.81,2300.0],["2018-03-13",5.83,5.97,5.8,5.83,6600.0],["2018-03-14",5.94,5.96,5.87,5.87,6200.0],["2018-03-15",5.95,5.96,5.89,5.89,400.0],["2018-03-16",5.97,5.97,5.75,5.87,8700.0],["2018-03-19",5.894,5.9,5.86,5.87,1200.0],["2018-03-20",5.88,5.907,5.88,5.88,4200.0],["2018-03-21",5.761,5.94,5.7,5.889,12300.0],["2018-03-22",5.821,5.871,5.79,5.82,3400.0],["2018-03-23",5.76,5.89,5.75,5.89,1700.0],["2018-03-26",5.922,6.0,5.87,5.97,11200.0],["2018-03-27",5.93,5.95,5.89,5.89,8900.0],["2018-03-28",5.89,5.905,5.828,5.828,7100.0],["2018-03-29",5.84,5.84,5.84,5.84,300.0],["2018-04-02",5.85,5.85,5.82,5.839,1800.0],["2018-04-03",5.821,5.85,5.81,5.81,3000.0],["2018-04-04",5.8,5.8,5.75,5.75,400.0],["2018-04-05",5.75,5.75,5.75,5.75,0.0],["2018-04-06",5.81,5.85,5.81,5.81,13400.0],["2018-04-09",5.851,5.88,5.85,5.87,10400.0],["2018-04-10",5.88,5.89,5.88,5.89,600.0],["2018-04-11",5.89,5.9,5.85,5.85,7000.0],["2018-04-12",5.851,5.86,5.85,5.86,9000.0],["2018-04-13",5.861,5.89,5.85,5.89,7700.0],["2018-04-16",5.85,5.89,5.85,5.88,14100.0],["2018-04-17",5.92,6.043,5.85,5.863,23800.0],["2018-04-18",5.897,6.07,5.88,5.88,8900.0],["2018-04-19",5.98,5.98,5.95,5.97,2100.0],["2018-04-20",6.003,6.013,5.0,5.861,8800.0],["2018-04-23",5.93,5.93,5.86,5.86,1000.0],["2018-04-24",5.98,6.05,5.88,6.05,17000.0],["2018-04-25",6.05,6.08,5.87,5.872,12900.0],["2018-04-26",6.027,6.027,5.87,5.87,2300.0],["2018-04-27",5.94,6.04,5.88,6.04,700.0],["2018-04-30",6.05,6.05,5.88,6.0,44500.0],["2018-05-01",6.001,6.05,5.87,6.05,66200.0],["2018-05-02",6.03,6.04,6.0,6.0,5000.0],["2018-05-03",6.09,6.81,6.01,6.81,25900.0],["2018-05-04",7.0,7.0,6.52,6.86,21900.0],["2018-05-07",6.9,6.92,6.64,6.65,24500.0],["2018-05-08",6.56,6.88,6.5,6.5,12900.0],["2018-05-09",6.54,6.83,6.54,6.55,4800.0],["2018-05-10",6.69,6.93,6.6,6.93,3300.0],["2018-05-11",6.754,6.754,6.754,6.754,1100.0],["2018-05-14",6.906,6.906,6.867,6.867,2000.0],["2018-05-15",6.929,7.01,6.79,7.0,22700.0],["2018-05-16",6.9,6.9,6.7,6.7,1400.0],["2018-05-17",6.66,6.7,6.658,6.7,700.0],["2018-05-18",6.95,6.95,6.54,6.8,19900.0],["2018-05-21",6.93,7.084,6.75,6.76,15700.0],["2018-05-22",6.88,6.88,6.79,6.826,7600.0],["2018-05-23",6.99,6.99,6.582,6.77,16800.0],["2018-05-24",6.871,6.88,6.66,6.66,18900.0],["2018-05-25",6.76,6.917,6.704,6.83,1100.0],["2018-05-29",6.8,6.8,6.71,6.739,4000.0],["2018-05-30",6.69,6.91,6.55,6.55,3900.0],["2018-05-31",6.56,6.56,6.44,6.44,1100.0],["2018-06-01",6.455,6.479,6.25,6.33,14200.0],["2018-06-04",6.284,6.5,6.191,6.5,33100.0],["2018-06-05",6.5,6.749,6.5,6.6,16200.0],["2018-06-06",6.513,6.739,6.45,6.45,15700.0],["2018-06-07",6.4,6.5,6.4,6.49,8600.0],["2018-06-08",6.43,6.43,6.43,6.43,500.0],["2018-06-11",6.34,6.39,6.22,6.34,9700.0],["2018-06-12",6.323,6.65,6.221,6.57,4300.0],["2018-06-13",6.5,6.8,6.49,6.8,43600.0],["2018-06-14",6.824,6.88,6.8,6.87,34400.0],["2018-06-15",6.845,7.47,6.815,7.33,32200.0],["2018-06-18",7.14,7.591,7.14,7.58,49300.0],["2018-06-19",7.71,7.71,7.187,7.44,35100.0],["2018-06-20",7.4,7.71,7.4,7.71,75900.0],["2018-06-21",7.5,7.6,7.247,7.43,63100.0],["2018-06-22",7.44,7.485,7.33,7.45,109000.0],["2018-06-25",7.41,7.58,7.331,7.5,90000.0],["2018-06-26",7.5,7.5,7.35,7.35,29400.0],["2018-06-27",7.44,7.449,6.91,7.15,11000.0],["2018-06-28",7.26,7.27,7.155,7.155,5800.0],["2018-06-29",6.91,7.26,6.91,7.26,5400.0],["2018-07-02",7.35,7.44,7.35,7.44,900.0],["2018-07-03",7.45,7.45,7.2,7.21,2000.0],["2018-07-05",7.34,7.34,7.17,7.26,6200.0],["2018-07-06",7.36,7.43,7.299,7.32,5000.0],["2018-07-09",7.285,7.371,7.285,7.37,8500.0],["2018-07-10",7.45,7.55,7.418,7.43,38300.0],["2018-07-11",7.43,7.43,7.43,7.43,0.0],["2018-07-12",7.44,7.44,7.4,7.415,2200.0],["2018-07-13",7.42,7.423,7.3,7.3,6000.0],["2018-07-16",7.24,7.32,7.11,7.11,2600.0],["2018-07-17",7.11,7.136,6.41,6.8,36700.0],["2018-07-18",6.9,6.976,6.738,6.94,12100.0],["2018-07-19",6.99,7.0,6.862,6.9,4600.0],["2018-07-20",6.85,7.045,6.77,6.92,14900.0],["2018-07-23",6.88,6.9,6.88,6.88,1100.0],["2018-07-24",6.86,6.86,6.77,6.77,3000.0],["2018-07-25",6.72,6.72,6.64,6.7,10900.0],["2018-07-26",6.82,6.88,6.788,6.85,19400.0],["2018-07-27",6.85,6.85,6.85,6.85,0.0],["2018-07-30",6.82,6.88,6.82,6.82,900.0],["2018-07-31",6.82,6.841,6.82,6.82,1600.0],["2018-08-01",6.85,7.125,6.846,7.036,51400.0],["2018-08-02",7.4,7.5,7.114,7.47,95400.0],["2018-08-03",7.48,7.5,6.8,7.1,65400.0],["2018-08-06",7.1,7.29,7.02,7.083,9700.0],["2018-08-07",7.08,7.255,7.05,7.21,30900.0],["2018-08-08",7.47,7.517,7.4,7.5,22600.0],["2018-08-09",7.45,7.5,7.39,7.47,48600.0],["2018-08-10",7.32,7.32,7.155,7.16,35700.0],["2018-08-13",7.2,7.2,7.0,7.01,4600.0],["2018-08-14",7.06,7.199,7.05,7.07,5200.0],["2018-08-15",7.15,7.15,7.07,7.11,3900.0],["2018-08-16",7.14,7.14,7.11,7.11,400.0],["2018-08-17",7.2,7.2,7.07,7.07,1900.0],["2018-08-20",7.13,7.15,7.12,7.12,900.0],["2018-08-21",7.07,7.1,7.0,7.03,13000.0],["2018-08-22",7.15,7.15,6.931,6.95,13100.0],["2018-08-23",7.0,7.0,6.957,6.98,9700.0],["2018-08-24",6.991,7.18,6.991,7.02,7600.0],["2018-08-27",7.49,7.55,7.05,7.55,30300.0],["2018-08-28",7.56,7.56,7.301,7.36,37200.0],["2018-08-29",7.478,7.5,7.197,7.421,5400.0],["2018-08-30",7.43,7.43,7.43,7.43,3300.0],["2018-08-31",7.49,7.49,7.37,7.37,7400.0],["2018-09-04",7.37,7.4,7.11,7.29,13500.0],["2018-09-05",7.215,7.39,7.215,7.242,3800.0],["2018-09-06",7.14,7.25,7.0,7.23,11700.0],["2018-09-07",7.28,7.44,7.28,7.42,27300.0],["2018-09-10",7.4,7.56,7.38,7.427,35100.0],["2018-09-11",7.42,8.875,7.384,8.125,40100.0],["2018-09-12",8.13,8.5,7.7,7.767,34400.0],["2018-09-13",6.89,7.05,6.8,6.81,1265500.0],["2018-09-14",6.8,6.99,6.8,6.83,232500.0],["2018-09-17",6.88,6.88,6.8,6.8,234800.0],["2018-09-18",6.8,6.9,6.8,6.9,262500.0],["2018-09-19",6.9,7.19,6.86,7.18,223800.0],["2018-09-20",7.18,7.36,7.065,7.31,73600.0],["2018-09-21",7.28,7.67,7.205,7.59,198300.0],["2018-09-24",7.62,7.63,7.51,7.62,128200.0],["2018-09-25",7.73,8.23,7.67,7.9,137100.0],["2018-09-26",8.05,8.28,7.949,8.0,134500.0],["2018-09-27",7.99,8.2,7.9,8.09,39400.0],["2018-09-28",8.06,8.6,7.66,8.38,66600.0],["2018-10-01",8.41,8.75,8.38,8.72,51800.0],["2018-10-02",8.71,8.85,8.4,8.58,44700.0],["2018-10-03",8.7,8.7,8.25,8.39,30300.0],["2018-10-04",8.32,8.32,8.034,8.2,12400.0],["2018-10-05",8.03,8.44,7.5,8.31,107000.0],["2018-10-08",8.25,8.25,7.552,7.87,18500.0],["2018-10-09",7.95,8.09,7.5,7.69,46200.0],["2018-10-10",7.53,7.53,6.89,6.99,65300.0],["2018-10-11",6.97,7.15,6.97,7.06,50000.0],["2018-10-12",7.07,7.28,6.97,7.16,43800.0],["2018-10-15",6.81,7.221,6.5,6.67,270100.0],["2018-10-16",6.62,7.15,6.61,6.88,107200.0],["2018-10-17",6.94,6.94,6.3,6.56,95300.0],["2018-10-18",6.56,6.8,6.23,6.47,117800.0],["2018-10-19",6.38,6.45,5.595,5.62,294200.0],["2018-10-22",5.69,6.15,5.685,6.11,205500.0],["2018-10-23",6.07,6.39,5.96,6.25,182200.0],["2018-10-24",6.21,6.39,6.03,6.17,59400.0],["2018-10-25",6.16,6.4,6.16,6.28,26400.0],["2018-10-26",6.2,6.38,6.01,6.09,70300.0],["2018-10-29",6.1,6.279,5.99,6.07,48300.0],["2018-10-30",6.03,6.09,5.78,5.94,64300.0],["2018-10-31",5.94,6.178,5.817,5.975,29700.0],["2018-11-01",6.0,6.64,6.0,6.5,90800.0],["2018-11-02",7.0,7.1,6.21,6.47,131600.0],["2018-11-05",6.47,6.47,6.07,6.11,81200.0],["2018-11-06",6.14,6.2,6.06,6.14,15000.0],["2018-11-07",6.14,6.4,5.9,6.26,109100.0],["2018-11-08",6.17,6.76,6.17,6.52,66200.0],["2018-11-09",6.47,6.67,6.3,6.61,51200.0],["2018-11-12",6.62,6.62,6.09,6.23,65200.0],["2018-11-13",6.2,6.2,5.7,6.04,142900.0],["2018-11-14",6.0,6.05,5.73,5.82,75800.0],["2018-11-15",5.76,5.838,5.37,5.58,88600.0],["2018-11-16",5.57,5.87,5.548,5.85,18600.0],["2018-11-19",5.84,6.076,5.81,5.88,10700.0],["2018-11-20",6.183,6.215,5.71,5.8,55800.0],["2018-11-21",6.0,6.195,5.77,5.79,52000.0],["2018-11-23",5.69,6.095,5.61,5.67,20300.0],["2018-11-26",5.66,5.69,5.51,5.68,72200.0],["2018-11-27",5.63,5.94,5.57,5.94,38100.0],["2018-11-28",5.93,5.935,5.62,5.85,45900.0],["2018-11-29",5.78,6.056,5.31,5.31,87400.0],["2018-11-30",5.39,5.899,5.39,5.84,43500.0],["2018-12-03",5.962,6.41,5.7,5.76,51800.0],["2018-12-04",5.88,5.952,5.45,5.76,26500.0],["2018-12-06",5.69,6.05,5.61,5.77,106100.0],["2018-12-07",5.82,5.82,5.31,5.52,68700.0],["2018-12-10",5.5,5.75,5.343,5.66,51100.0],["2018-12-11",5.91,6.07,5.7,5.72,106300.0],["2018-12-12",5.82,6.06,5.79,5.9,51600.0],["2018-12-13",5.89,5.989,5.72,5.8,42400.0],["2018-12-14",5.78,5.78,5.6,5.74,27100.0],["2018-12-17",5.64,5.732,5.52,5.68,23600.0],["2018-12-18",5.61,5.86,5.51,5.85,62500.0],["2018-12-19",5.84,6.051,5.61,5.85,68300.0],["2018-12-20",5.93,5.999,5.69,5.81,18800.0],["2018-12-21",5.89,6.22,5.61,6.16,138900.0],["2018-12-24",6.16,6.4,6.055,6.12,114500.0],["2018-12-26",6.02,6.395,6.02,6.29,37400.0],["2018-12-27",6.353,6.47,6.281,6.4,7900.0],["2018-12-28",6.41,7.34,6.4,7.03,42800.0],["2018-12-31",7.0,7.45,6.885,7.41,47500.0],["2019-01-02",7.31,7.6,7.19,7.6,24300.0],["2019-01-03",7.53,7.7,7.27,7.46,18800.0],["2019-01-04",7.68,7.77,7.5,7.65,37400.0],["2019-01-07",7.68,7.99,7.51,7.99,122500.0],["2019-01-08",8.0,8.41,7.79,8.37,95500.0],["2019-01-09",8.37,8.46,7.839,8.0,175000.0],["2019-01-10",8.05,8.387,7.73,7.93,27400.0],["2019-01-11",8.11,8.28,7.789,7.99,17900.0],["2019-01-14",7.75,8.23,7.65,7.99,37100.0],["2019-01-15",7.96,8.07,7.73,8.0,25900.0],["2019-01-16",7.85,8.2,7.85,8.2,29600.0],["2019-01-17",8.19,8.2,7.89,8.2,38800.0],["2019-01-18",8.196,8.2,8.0,8.14,31300.0],["2019-01-22",8.03,8.2,8.01,8.09,27500.0],["2019-01-23",8.14,8.2,7.99,8.09,27200.0],["2019-01-24",8.06,8.19,7.799,8.19,25700.0],["2019-01-25",8.17,8.19,8.01,8.18,11700.0],["2019-01-28",8.06,8.24,8.06,8.13,23200.0],["2019-01-29",8.0,8.0,6.72,7.59,232300.0],["2019-01-30",7.56,7.75,7.375,7.43,108800.0],["2019-01-31",7.43,7.75,7.43,7.69,38600.0],["2019-02-01",7.65,7.75,7.57,7.73,45800.0],["2019-02-04",7.65,7.765,7.62,7.73,24700.0],["2019-02-05",7.75,7.75,7.61,7.72,23100.0],["2019-02-06",7.73,7.73,7.59,7.636,6300.0],["2019-02-07",7.71,7.75,7.71,7.75,6500.0],["2019-02-08",7.712,7.75,7.42,7.51,21900.0],["2019-02-11",7.59,7.59,7.0,7.03,83000.0],["2019-02-12",7.03,7.49,7.03,7.46,39700.0],["2019-02-13",7.46,7.83,7.46,7.83,53900.0],["2019-02-14",7.75,7.75,7.45,7.74,55400.0],["2019-02-15",8.25,8.63,7.3,7.52,77100.0],["2019-02-19",7.53,7.59,7.05,7.4,72500.0],["2019-02-20",7.41,7.6,7.205,7.46,58400.0],["2019-02-21",7.5,7.6,7.5,7.6,52400.0],["2019-02-22",7.6,7.75,7.545,7.75,27300.0],["2019-02-25",7.74,8.03,7.45,7.63,201200.0],["2019-02-26",7.7,7.75,7.41,7.72,52900.0],["2019-02-27",7.75,7.75,7.55,7.74,42200.0],["2019-02-28",7.651,7.75,7.6,7.7,37000.0],["2019-03-01",7.72,7.75,7.668,7.75,72300.0],["2019-03-04",7.75,7.75,7.63,7.69,51100.0],["2019-03-05",7.65,7.75,7.62,7.66,13800.0],["2019-03-06",7.64,7.65,7.36,7.36,21400.0],["2019-03-07",7.42,7.63,7.42,7.49,15500.0],["2019-03-08",7.45,7.65,7.45,7.61,22700.0],["2019-03-11",7.631,7.75,7.551,7.75,81900.0],["2019-03-12",7.62,7.75,7.56,7.65,78600.0],["2019-03-13",7.71,7.74,7.63,7.73,21000.0],["2019-03-14",7.73,7.73,7.56,7.58,13800.0],["2019-03-15",7.59,9.23,7.59,9.23,110100.0],["2019-03-18",9.0,9.0,7.61,7.9,139200.0],["2019-03-19",7.87,7.91,7.615,7.7,130700.0],["2019-03-20",7.99,7.99,7.46,7.52,61700.0],["2019-03-21",7.53,7.659,7.19,7.61,37700.0],["2019-03-22",7.5,7.61,7.28,7.35,34400.0],["2019-03-25",7.3,7.46,7.0,7.46,43400.0],["2019-03-26",7.39,7.39,7.18,7.24,18800.0],["2019-03-27",7.15,7.25,7.013,7.14,54100.0],["2019-03-28",7.11,7.23,7.0,7.19,12300.0],["2019-03-29",7.18,7.386,7.02,7.02,5500.0],["2019-04-01",7.1,7.17,6.689,6.76,26900.0],["2019-04-02",6.72,7.099,6.68,6.83,27800.0],["2019-04-03",6.8,6.95,6.72,6.9,17900.0],["2019-04-04",6.85,6.943,6.71,6.9,16000.0],["2019-04-05",6.89,7.0,6.71,6.94,17200.0],["2019-04-08",6.87,6.87,6.64,6.65,46200.0],["2019-04-09",6.73,6.75,6.62,6.62,27900.0],["2019-04-10",6.69,6.69,6.56,6.57,21900.0],["2019-04-11",6.617,6.7,6.46,6.7,13200.0],["2019-04-12",6.6,6.61,6.46,6.59,12000.0],["2019-04-15",6.571,6.595,6.32,6.44,22800.0],["2019-04-16",6.4,6.485,6.28,6.4,24300.0],["2019-04-17",6.37,6.482,6.25,6.25,24400.0],["2019-04-18",6.26,6.33,6.13,6.16,35500.0],["2019-04-22",6.16,6.185,6.15,6.15,5000.0],["2019-04-23",6.25,6.4,6.11,6.19,59800.0],["2019-04-24",6.16,6.33,6.15,6.29,68200.0],["2019-04-25",6.342,6.46,6.31,6.39,30600.0],["2019-04-26",6.34,6.37,6.175,6.3,12800.0],["2019-04-29",6.358,6.5,6.24,6.5,28400.0],["2019-04-30",6.6,6.696,6.3,6.43,41800.0],["2019-05-01",6.38,6.47,6.17,6.22,24000.0],["2019-05-02",6.3,6.31,6.17,6.18,34200.0],["2019-05-03",6.16,6.76,6.16,6.32,45300.0],["2019-05-06",6.389,6.5,6.24,6.39,11200.0],["2019-05-07",6.27,6.48,6.27,6.405,18800.0],["2019-05-08",6.587,6.673,6.15,6.32,45100.0],["2019-05-09",6.354,6.475,6.245,6.382,64300.0],["2019-05-10",5.87,5.87,5.35,5.38,280900.0],["2019-05-13",5.31,5.88,5.22,5.58,209300.0],["2019-05-14",5.6,5.827,5.54,5.54,39600.0],["2019-05-15",5.51,5.81,5.38,5.43,52300.0],["2019-05-16",5.623,5.645,5.35,5.4,52100.0],["2019-05-17",5.743,5.92,5.27,5.525,23700.0],["2019-05-20",5.4,5.44,5.29,5.37,21900.0],["2019-05-21",5.495,5.74,5.4,5.71,25200.0],["2019-05-22",5.75,5.76,5.5,5.62,19300.0],["2019-05-23",5.627,5.627,5.53,5.53,15200.0],["2019-05-24",5.69,5.69,5.51,5.6,16500.0],["2019-05-28",5.67,5.832,5.47,5.74,11800.0],["2019-05-29",5.808,5.9,5.45,5.58,15900.0],["2019-05-30",5.49,5.74,5.47,5.49,28400.0],["2019-05-31",5.55,5.675,5.497,5.59,26000.0],["2019-06-03",5.54,5.63,5.5,5.57,25200.0],["2019-06-04",5.56,5.7,5.54,5.62,16000.0],["2019-06-05",5.557,5.58,5.49,5.49,3400.0],["2019-06-06",5.56,5.56,5.25,5.25,20800.0],["2019-06-07",5.37,5.4,5.29,5.29,18200.0],["2019-06-10",5.23,5.505,5.02,5.04,83600.0],["2019-06-11",5.05,5.669,5.0,5.03,54500.0],["2019-06-12",5.09,5.15,4.79,4.79,51000.0],["2019-06-13",4.77,5.0,4.77,4.84,14100.0],["2019-06-14",4.82,5.14,4.75,4.85,53600.0],["2019-06-17",4.85,5.19,4.85,5.06,11800.0],["2019-06-18",5.15,5.4,5.15,5.32,15500.0],["2019-06-19",5.34,5.6,5.1,5.5,4800.0],["2019-06-20",5.53,5.56,5.431,5.49,18500.0],["2019-06-21",5.5,5.68,5.42,5.51,31700.0],["2019-06-24",5.56,5.6,5.1,5.1,26700.0],["2019-06-25",5.1,5.372,5.055,5.12,10200.0],["2019-06-26",5.15,5.674,5.15,5.41,3400.0],["2019-06-27",5.49,5.6,5.33,5.38,4100.0],["2019-06-28",5.42,5.624,5.39,5.54,11200.0],["2019-07-01",5.669,5.669,5.633,5.65,1400.0],["2019-07-02",5.563,5.563,5.31,5.39,8700.0],["2019-07-03",5.41,5.49,5.39,5.43,1000.0],["2019-07-05",5.34,5.566,5.34,5.47,2900.0],["2019-07-08",5.406,5.445,5.206,5.24,17500.0],["2019-07-09",5.26,5.485,5.26,5.33,3000.0],["2019-07-10",5.39,5.64,5.31,5.36,12600.0],["2019-07-11",5.5,5.5,5.42,5.42,8100.0],["2019-07-12",5.54,5.54,5.36,5.36,6400.0],["2019-07-15",5.39,5.39,5.31,5.31,500.0],["2019-07-16",5.4,5.425,5.35,5.35,4800.0],["2019-07-17",5.39,5.39,5.37,5.38,3600.0],["2019-07-18",5.35,5.4,5.21,5.31,29800.0],["2019-07-19",5.28,5.36,5.22,5.28,13100.0],["2019-07-22",5.28,5.3,5.12,5.245,3200.0],["2019-07-23",5.27,5.27,5.17,5.21,4700.0],["2019-07-24",5.275,5.371,5.11,5.11,7800.0],["2019-07-25",5.24,5.24,4.75,4.9,32300.0],["2019-07-26",5.28,5.28,5.04,5.04,6600.0],["2019-07-29",5.24,5.3,4.9,5.07,24300.0],["2019-07-30",5.04,5.135,4.86,4.9,20000.0],["2019-07-31",5.1,5.17,4.944,4.99,42700.0],["2019-08-01",5.04,5.26,4.96,5.01,19400.0],["2019-08-02",5.01,5.16,5.01,5.1,5300.0],["2019-08-05",5.11,5.115,4.92,5.08,13400.0],["2019-08-06",5.05,5.1,4.92,4.92,4200.0],["2019-08-07",4.951,5.07,4.92,5.04,32400.0],["2019-08-08",5.136,5.49,5.136,5.37,20600.0],["2019-08-09",5.93,6.109,5.65,5.87,76100.0],["2019-08-12",5.71,6.0,5.71,5.92,42000.0],["2019-08-13",5.932,6.09,5.89,6.01,18400.0],["2019-08-14",6.03,6.05,5.98,6.027,16800.0],["2019-08-15",6.01,6.28,6.01,6.28,31400.0],["2019-08-16",6.28,6.465,6.28,6.36,15000.0],["2019-08-19",6.36,6.58,6.346,6.5,17800.0],["2019-08-20",6.48,6.55,6.32,6.55,40100.0],["2019-08-21",6.52,6.54,6.37,6.5,45000.0],["2019-08-22",6.43,6.5,6.41,6.5,7400.0],["2019-08-23",6.46,6.46,6.11,6.13,36900.0],["2019-08-26",5.92,6.29,5.61,6.29,28200.0],["2019-08-27",6.07,6.37,6.07,6.26,11700.0],["2019-08-28",6.09,6.43,6.09,6.43,8600.0],["2019-08-29",6.399,6.436,6.27,6.42,3700.0],["2019-08-30",6.33,6.43,6.33,6.42,9700.0],["2019-09-03",6.35,6.44,6.2,6.44,15200.0],["2019-09-04",6.44,6.44,6.19,6.31,21600.0],["2019-09-05",6.07,6.43,6.069,6.43,4000.0],["2019-09-06",6.37,6.44,6.23,6.38,8000.0],["2019-09-09",6.43,6.43,6.22,6.37,22300.0],["2019-09-10",6.31,6.37,6.21,6.32,12100.0],["2019-09-11",6.33,6.35,6.3,6.32,7000.0],["2019-09-12",6.34,6.37,6.3,6.37,13500.0],["2019-09-13",6.352,6.37,6.29,6.37,5000.0],["2019-09-16",6.32,6.37,6.22,6.37,7100.0],["2019-09-17",6.37,6.44,6.325,6.43,2100.0],["2019-09-18",6.4,6.48,6.31,6.33,12200.0],["2019-09-19",6.33,6.335,6.11,6.14,15000.0],["2019-09-20",6.17,6.32,6.12,6.25,12600.0],["2019-09-23",6.21,6.31,6.21,6.29,3200.0],["2019-09-24",6.327,6.327,6.25,6.25,2600.0],["2019-09-25",6.3,6.3,5.85,6.0,8500.0],["2019-09-26",5.99,6.127,5.99,6.06,7100.0],["2019-09-27",6.074,6.16,5.72,6.01,15000.0],["2019-09-30",6.17,6.22,6.0,6.0,14600.0],["2019-10-01",6.0,6.05,5.729,5.94,15600.0],["2019-10-02",5.97,5.97,5.77,5.88,6100.0],["2019-10-03",5.9,5.91,5.77,5.77,5300.0],["2019-10-04",5.77,5.91,5.77,5.91,5600.0],["2019-10-07",5.78,5.943,5.78,5.88,10500.0],["2019-10-08",5.848,5.91,5.52,5.52,8000.0],["2019-10-09",5.71,5.71,5.651,5.66,2900.0],["2019-10-10",5.62,5.76,5.62,5.69,8400.0],["2019-10-11",5.7,5.828,5.647,5.67,6200.0],["2019-10-14",5.66,5.75,5.6,5.64,9400.0],["2019-10-15",5.649,5.68,5.5,5.65,13500.0],["2019-10-16",5.61,5.75,5.54,5.7,8600.0],["2019-10-17",5.7,5.7,5.55,5.6,8900.0],["2019-10-18",5.62,5.708,5.562,5.7,6800.0],["2019-10-21",5.7,5.7,5.64,5.7,6500.0],["2019-10-22",5.741,5.764,5.65,5.75,7200.0],["2019-10-23",5.62,5.69,5.62,5.69,3000.0],["2019-10-24",5.66,5.67,5.51,5.59,14900.0],["2019-10-25",5.55,5.78,5.52,5.55,7200.0],["2019-10-28",5.55,5.84,5.52,5.53,5300.0],["2019-10-29",5.55,5.75,5.55,5.57,4700.0],["2019-10-30",5.6,5.611,5.55,5.57,6300.0],["2019-10-31",5.618,5.801,5.59,5.7,7500.0],["2019-11-01",5.687,5.78,5.57,5.61,8900.0],["2019-11-04",5.68,5.724,5.66,5.67,10300.0],["2019-11-05",5.723,5.81,5.67,5.67,4300.0],["2019-11-06",5.73,5.73,5.56,5.68,23800.0],["2019-11-07",4.95,4.95,3.9,4.01,131700.0],["2019-11-08",4.17,4.17,3.716,3.8,73900.0],["2019-11-11",3.8,3.907,3.655,3.86,55000.0],["2019-11-12",3.82,3.85,3.62,3.725,39500.0],["2019-11-13",3.65,3.88,3.65,3.788,39000.0],["2019-11-14",3.8,3.8,3.512,3.54,16800.0],["2019-11-15",3.63,3.634,3.465,3.51,52200.0],["2019-11-18",3.79,3.79,3.45,3.51,77400.0],["2019-11-19",3.56,3.72,3.51,3.6,20600.0],["2019-11-20",3.62,3.7,3.57,3.63,32600.0],["2019-11-21",3.6,3.64,3.525,3.54,51100.0],["2019-11-22",3.61,3.63,3.545,3.6,76700.0],["2019-11-25",3.584,3.917,3.584,3.675,29300.0],["2019-11-26",3.75,3.8,3.65,3.71,24600.0],["2019-11-27",3.79,3.79,3.7,3.77,26900.0],["2019-11-29",3.81,3.91,3.62,3.81,11400.0],["2019-12-02",3.9,3.9,3.651,3.71,8600.0],["2019-12-03",3.73,3.908,3.7,3.791,32400.0],["2019-12-04",3.818,3.95,3.79,3.83,42400.0],["2019-12-05",3.775,3.94,3.775,3.78,28600.0],["2019-12-06",3.83,3.94,3.75,3.89,28900.0],["2019-12-09",3.79,3.849,3.66,3.67,42700.0],["2019-12-10",3.806,3.834,3.647,3.76,5600.0],["2019-12-11",3.75,3.75,3.64,3.69,14300.0],["2019-12-12",3.65,3.71,3.56,3.69,56100.0],["2019-12-13",3.71,3.76,3.61,3.618,36300.0],["2019-12-16",3.66,3.939,3.61,3.61,19400.0],["2019-12-17",3.689,3.8,3.59,3.8,18500.0],["2019-12-18",3.7,3.922,3.59,3.81,36000.0],["2019-12-19",3.81,3.91,3.63,3.68,20000.0],["2019-12-20",3.76,3.847,3.575,3.78,23200.0],["2019-12-23",3.71,3.803,3.61,3.625,10600.0],["2019-12-24",3.67,3.67,3.55,3.57,8300.0],["2019-12-26",3.7,3.72,3.42,3.49,20600.0],["2019-12-27",3.55,3.55,3.31,3.38,82300.0],["2019-12-30",3.49,3.718,3.45,3.49,41400.0],["2019-12-31",3.51,3.86,3.51,3.54,17000.0],["2020-01-02",3.69,3.76,3.59,3.69,29300.0],["2020-01-03",3.67,3.8,3.65,3.67,23700.0],["2020-01-06",3.61,3.77,3.61,3.68,7500.0],["2020-01-07",3.75,3.753,3.6,3.6,15000.0],["2020-01-08",3.731,3.731,3.55,3.57,42300.0],["2020-01-09",3.52,3.85,3.51,3.73,100500.0],["2020-01-10",3.891,4.021,3.695,3.695,32300.0],["2020-01-13",3.75,3.78,3.62,3.731,31500.0],["2020-01-14",3.75,4.02,3.75,3.89,35500.0],["2020-01-15",3.96,4.2,3.89,4.05,68100.0],["2020-01-16",4.08,4.22,4.03,4.07,25600.0],["2020-01-17",4.02,4.28,4.02,4.23,20100.0],["2020-01-21",4.28,4.4,4.15,4.25,18400.0],["2020-01-22",4.263,4.34,4.13,4.24,10100.0],["2020-01-23",4.196,4.33,3.975,4.312,19600.0],["2020-01-24",4.33,4.353,4.07,4.23,17100.0],["2020-01-27",4.21,4.63,4.21,4.5,37100.0],["2020-01-28",4.62,4.62,4.3,4.43,26900.0],["2020-01-29",4.668,4.668,4.42,4.42,10700.0],["2020-01-30",4.32,4.54,4.07,4.11,23000.0],["2020-01-31",4.159,4.214,3.77,4.11,31100.0],["2020-02-03",4.24,4.24,3.96,4.06,26500.0],["2020-02-04",4.19,4.39,4.183,4.372,8200.0],["2020-02-05",4.362,4.48,4.337,4.46,8600.0],["2020-02-06",4.44,4.84,4.33,4.38,27400.0],["2020-02-07",4.475,4.71,4.203,4.71,17800.0],["2020-02-10",4.74,4.75,4.44,4.65,36200.0],["2020-02-11",4.655,4.73,4.36,4.515,37900.0],["2020-02-12",4.63,4.7,4.472,4.622,30400.0],["2020-02-13",4.65,4.75,4.55,4.62,59800.0],["2020-02-14",4.65,4.899,4.55,4.64,137800.0],["2020-02-18",4.8,4.99,4.24,4.36,96500.0],["2020-02-19",4.66,4.66,4.38,4.445,96900.0],["2020-02-20",4.6,4.6,4.3,4.4,29200.0],["2020-02-21",4.4,4.425,4.295,4.33,5300.0],["2020-02-24",4.35,4.35,3.93,3.98,32500.0],["2020-02-25",3.93,4.12,3.67,3.762,28200.0],["2020-02-26",3.66,4.08,3.63,4.06,31500.0],["2020-02-27",4.14,4.14,3.56,3.64,26400.0],["2020-02-28",3.76,3.803,3.43,3.54,17700.0],["2020-03-02",3.67,3.67,3.41,3.43,13000.0],["2020-03-03",3.94,3.94,3.51,3.74,34100.0],["2020-03-04",3.72,3.72,3.33,3.48,28800.0],["2020-03-05",3.48,3.59,3.425,3.51,32500.0],["2020-03-06",3.55,3.55,3.34,3.34,15200.0],["2020-03-09",3.34,3.74,3.01,3.03,29700.0],["2020-03-10",3.24,3.732,3.14,3.29,20300.0],["2020-03-11",3.272,3.285,3.25,3.25,9200.0],["2020-03-12",3.25,3.3,3.1,3.16,88600.0],["2020-03-13",3.2,3.685,3.2,3.65,41600.0],["2020-03-16",3.2,3.81,2.91,3.0,61000.0],["2020-03-17",3.21,3.21,2.38,2.75,48400.0],["2020-03-18",2.51,2.575,2.102,2.25,15800.0],["2020-03-19",2.24,2.64,2.23,2.64,16700.0],["2020-03-20",2.67,2.68,2.33,2.45,25900.0],["2020-03-23",2.5,2.77,2.5,2.5,70000.0],["2020-03-24",2.84,2.84,2.4,2.5,18800.0],["2020-03-25",2.6,2.79,2.34,2.64,22400.0],["2020-03-26",2.75,2.876,2.59,2.76,24200.0],["2020-03-27",2.774,2.88,2.35,2.35,73700.0],["2020-03-30",2.99,2.99,2.562,2.62,19300.0],["2020-03-31",2.67,2.67,2.43,2.5,35300.0],["2020-04-01",2.94,2.94,2.41,2.44,12600.0],["2020-04-02",2.59,2.59,2.41,2.41,11600.0],["2020-04-03",2.42,2.699,2.41,2.5,17100.0],["2020-04-06",2.7,2.7,2.39,2.4,56800.0],["2020-04-07",2.75,2.78,2.48,2.48,25000.0],["2020-04-08",2.54,2.77,2.25,2.43,24000.0],["2020-04-09",2.573,2.76,2.469,2.58,11800.0],["2020-04-13",2.48,2.6,2.441,2.58,7000.0],["2020-04-14",2.587,2.869,2.54,2.71,39900.0],["2020-04-15",2.741,2.78,2.62,2.78,8500.0],["2020-04-16",2.8,2.89,2.63,2.63,26300.0],["2020-04-17",2.8,2.8,2.69,2.73,7500.0],["2020-04-20",2.8,2.8,2.623,2.63,1100.0],["2020-04-21",2.46,2.675,2.412,2.56,7600.0],["2020-04-22",2.68,2.68,2.45,2.64,10000.0],["2020-04-23",2.67,2.78,2.47,2.47,7400.0],["2020-04-24",2.57,2.8,2.45,2.49,21700.0],["2020-04-27",2.59,2.65,2.46,2.46,11300.0],["2020-04-28",2.664,2.664,2.5,2.5,30000.0],["2020-04-29",2.68,2.7,2.5,2.5,5500.0],["2020-04-30",2.61,2.61,2.41,2.42,21300.0],["2020-05-01",2.662,2.68,2.42,2.46,5000.0],["2020-05-04",2.53,2.7,2.41,2.49,21600.0],["2020-05-05",2.58,2.8,2.51,2.6,11900.0],["2020-05-06",2.54,2.69,2.46,2.6,77100.0],["2020-05-07",2.51,2.66,2.44,2.44,16700.0],["2020-05-08",2.49,2.54,2.2,2.28,56000.0],["2020-05-11",2.39,2.43,2.25,2.25,69000.0],["2020-05-12",2.363,2.363,2.0,2.06,32700.0],["2020-05-13",2.17,2.205,1.79,1.93,118900.0],["2020-05-14",1.79,1.89,1.76,1.83,30700.0],["2020-05-15",1.83,1.92,1.83,1.88,15800.0],["2020-05-18",1.88,2.326,1.88,2.1,58600.0],["2020-05-19",2.05,2.18,2.0,2.11,18200.0],["2020-05-20",2.11,2.11,1.95,2.09,18000.0],["2020-05-21",2.12,2.14,2.01,2.03,19500.0],["2020-05-22",2.08,2.19,2.05,2.1,10100.0],["2020-05-26",2.2,2.2,2.01,2.04,27000.0],["2020-05-27",2.04,2.436,2.04,2.366,36900.0],["2020-05-28",2.43,2.44,2.28,2.28,11800.0],["2020-05-29",2.25,2.45,2.24,2.39,33300.0],["2020-06-01",2.85,3.49,2.64,2.81,287000.0],["2020-06-02",3.0,3.17,2.86,3.05,63600.0],["2020-06-03",3.16,3.16,2.87,3.0,61000.0],["2020-06-04",3.09,3.09,2.97,3.0,62700.0],["2020-06-05",3.09,3.185,2.98,3.0,45100.0],["2020-06-08",3.11,3.15,3.0,3.09,18900.0],["2020-06-09",3.1,3.162,2.95,3.0,18400.0],["2020-06-10",3.01,3.13,2.95,3.0,13200.0],["2020-06-11",2.95,3.11,2.91,3.01,41800.0],["2020-06-12",3.05,3.19,2.98,3.02,20600.0],["2020-06-15",2.98,3.06,2.75,2.92,55600.0],["2020-06-16",2.93,3.13,2.93,3.13,25100.0],["2020-06-17",3.15,3.16,3.0,3.09,18800.0],["2020-06-18",3.09,3.09,3.02,3.09,800.0],["2020-06-19",3.019,3.1,2.97,3.05,35400.0],["2020-06-22",2.995,3.19,2.98,2.99,29300.0],["2020-06-23",3.05,3.06,2.97,2.97,27100.0],["2020-06-24",2.98,3.1,2.68,2.81,52600.0],["2020-06-25",2.975,3.0,2.94,2.98,7700.0],["2020-06-26",3.07,3.37,2.945,3.25,18800.0],["2020-06-29",3.18,3.27,3.1,3.15,11000.0],["2020-06-30",3.09,3.15,2.94,3.06,16000.0],["2020-07-01",3.07,3.21,3.07,3.19,12500.0],["2020-07-02",3.05,3.16,2.927,3.01,9700.0],["2020-07-06",3.01,3.05,2.94,2.985,4700.0],["2020-07-07",3.02,3.09,2.91,2.93,21800.0],["2020-07-08",3.0,3.0,2.83,2.94,10100.0],["2020-07-09",2.86,2.918,2.77,2.87,13300.0],["2020-07-10",2.76,2.85,2.64,2.85,10200.0],["2020-07-13",2.815,2.89,2.74,2.89,23100.0],["2020-07-14",2.95,3.0,2.9,2.92,10800.0],["2020-07-15",2.904,3.02,2.82,3.0,13800.0],["2020-07-16",2.895,3.01,2.89,3.0,29800.0],["2020-07-17",3.0,3.0,2.947,2.98,2100.0],["2020-07-20",3.0,3.04,2.955,2.97,10700.0],["2020-07-21",2.95,2.98,2.92,2.98,2500.0],["2020-07-22",2.96,2.98,2.904,2.98,4900.0],["2020-07-23",2.955,2.97,2.76,2.83,6000.0],["2020-07-24",2.85,2.95,2.8,2.86,13200.0],["2020-07-27",2.87,3.015,2.86,2.9,9900.0],["2020-07-28",2.9,2.952,2.86,2.86,8300.0],["2020-07-29",2.9,2.9,2.77,2.77,17500.0],["2020-07-30",2.764,3.03,2.764,2.94,40700.0],["2020-07-31",2.935,3.05,2.91,2.91,14600.0],["2020-08-03",2.93,3.0,2.81,2.96,33200.0],["2020-08-04",3.0,4.17,2.98,3.1,255800.0],["2020-08-05",3.22,3.3,3.06,3.06,21300.0],["2020-08-06",3.102,3.102,2.88,2.88,20000.0],["2020-08-07",2.935,3.02,2.9,3.0,11600.0],["2020-08-10",3.06,3.75,3.056,3.2,85200.0],["2020-08-11",3.2,3.395,3.035,3.035,22900.0],["2020-08-12",3.05,3.15,3.02,3.1,22100.0],["2020-08-13",3.15,3.15,3.04,3.06,1200.0],["2020-08-14",3.12,3.151,3.05,3.07,29400.0],["2020-08-17",3.04,3.14,3.04,3.08,13300.0],["2020-08-18",3.187,3.187,2.98,3.02,31200.0],["2020-08-19",3.05,3.09,2.93,2.98,6800.0],["2020-08-20",2.969,2.969,2.81,2.81,11800.0],["2020-08-21",2.78,2.85,2.71,2.78,41300.0],["2020-08-24",2.79,2.79,2.72,2.72,11600.0],["2020-08-25",2.71,2.791,2.71,2.791,4100.0],["2020-08-26",2.8,2.8,2.745,2.779,15400.0],["2020-08-27",2.735,2.75,2.6,2.67,32500.0],["2020-08-28",2.61,2.75,2.61,2.65,7700.0],["2020-08-31",2.71,2.71,2.56,2.65,25900.0],["2020-09-01",2.6,2.736,2.6,2.663,8000.0],["2020-09-02",2.63,2.64,2.55,2.575,8900.0],["2020-09-03",2.62,2.642,2.52,2.52,19000.0],["2020-09-04",2.52,2.64,2.42,2.5,15300.0],["2020-09-08",2.53,2.545,2.43,2.545,9000.0],["2020-09-09",2.55,2.61,2.51,2.59,5000.0],["2020-09-10",2.59,2.79,2.57,2.79,9200.0],["2020-09-11",2.83,2.83,2.75,2.75,11800.0],["2020-09-14",2.83,2.83,2.6,2.69,32300.0],["2020-09-15",2.75,2.775,2.65,2.65,22200.0],["2020-09-16",2.611,2.64,2.58,2.58,35200.0],["2020-09-17",2.53,2.53,2.479,2.52,165100.0],["2020-09-18",2.535,2.58,2.45,2.58,25700.0],["2020-09-21",2.55,2.55,2.44,2.44,2500.0],["2020-09-22",2.458,2.765,2.458,2.68,10000.0],["2020-09-23",2.61,2.65,2.51,2.511,2300.0],["2020-09-24",2.648,2.648,2.46,2.54,3000.0],["2020-09-25",2.53,2.7,2.43,2.62,10000.0],["2020-09-28",2.543,2.7,2.5,2.53,20500.0],["2020-09-29",2.575,2.595,2.55,2.595,1200.0],["2020-09-30",2.55,2.68,2.38,2.52,42800.0],["2020-10-01",2.51,2.69,2.49,2.54,14000.0],["2020-10-02",2.56,2.56,2.43,2.495,46200.0],["2020-10-05",2.48,2.75,2.46,2.49,30200.0],["2020-10-06",2.695,2.695,2.52,2.52,14700.0],["2020-10-07",2.46,2.54,2.445,2.5,38300.0],["2020-10-08",2.5,2.65,2.5,2.63,12800.0],["2020-10-09",2.63,2.81,2.63,2.81,7200.0],["2020-10-12",2.81,3.11,2.774,2.96,12700.0],["2020-10-13",2.93,2.93,2.75,2.75,14200.0],["2020-10-14",2.82,2.82,2.684,2.73,2800.0],["2020-10-15",2.65,2.78,2.65,2.78,2300.0],["2020-10-16",2.78,2.9,2.712,2.85,8500.0],["2020-10-19",2.89,2.89,2.713,2.85,2100.0],["2020-10-20",2.9,2.9,2.65,2.786,16200.0],["2020-10-21",2.77,2.83,2.75,2.83,8300.0],["2020-10-22",2.85,3.03,2.841,2.89,26900.0],["2020-10-23",3.009,3.009,2.7,2.77,4700.0],["2020-10-26",2.8,2.8,2.63,2.65,15000.0],["2020-10-27",2.6,2.67,2.59,2.59,6700.0],["2020-10-28",2.55,2.57,2.49,2.545,42400.0],["2020-10-29",2.52,2.573,2.5,2.544,9100.0],["2020-10-30",2.51,2.512,2.48,2.48,18400.0],["2020-11-02",2.45,2.462,2.41,2.418,3800.0],["2020-11-03",2.46,2.46,2.32,2.39,13000.0],["2020-11-04",2.36,2.42,2.36,2.42,1800.0],["2020-11-05",2.4,2.49,2.4,2.465,1500.0],["2020-11-06",2.57,2.63,2.36,2.37,17800.0],["2020-11-09",2.6,2.649,2.49,2.56,17600.0],["2020-11-10",2.553,2.64,2.55,2.59,18100.0],["2020-11-11",2.64,2.7,2.6,2.65,44300.0],["2020-11-12",2.682,2.682,2.63,2.66,1600.0],["2020-11-13",2.684,2.711,2.62,2.65,30000.0],["2020-11-16",2.65,2.83,2.61,2.67,24400.0],["2020-11-17",2.65,2.78,2.65,2.73,32400.0],["2020-11-18",2.77,2.77,2.65,2.7,16200.0],["2020-11-19",2.675,2.78,2.675,2.78,21200.0],["2020-11-20",2.71,2.95,2.65,2.95,35100.0],["2020-11-23",2.95,2.99,2.9,2.91,12900.0],["2020-11-24",2.9,2.95,2.9,2.92,12100.0],["2020-11-25",2.9,2.95,2.76,2.89,12700.0],["2020-11-27",2.9,2.94,2.9,2.92,2600.0],["2020-11-30",2.94,3.405,2.94,3.23,63900.0],["2020-12-01",3.34,3.34,3.11,3.25,23700.0],["2020-12-02",3.29,3.622,3.12,3.46,39000.0],["2020-12-03",3.53,3.73,3.27,3.35,34100.0],["2020-12-04",3.63,3.63,3.315,3.605,29200.0],["2020-12-07",3.69,3.69,3.412,3.65,7500.0],["2020-12-08",3.9,3.925,3.49,3.725,43300.0],["2020-12-09",3.6,3.72,3.55,3.615,31200.0],["2020-12-10",3.67,3.67,3.585,3.59,3400.0],["2020-12-11",3.642,3.642,3.565,3.59,12100.0],["2020-12-14",3.51,3.618,3.51,3.58,10800.0],["2020-12-15",3.55,4.5,3.55,4.5,128500.0],["2020-12-16",3.91,4.2,3.56,3.9,198100.0],["2020-12-17",3.81,3.946,3.75,3.77,19900.0],["2020-12-18",3.76,3.76,3.6,3.6,27100.0],["2020-12-21",3.56,3.56,3.35,3.372,20600.0],["2020-12-22",3.458,3.54,3.45,3.46,12100.0],["2020-12-23",3.52,4.45,3.45,3.91,224200.0],["2020-12-24",3.8,3.93,3.8,3.91,4700.0],["2020-12-28",3.81,4.5,3.81,4.35,142300.0],["2020-12-29",4.5,4.5,3.97,4.01,31200.0],["2020-12-30",3.94,4.23,3.912,4.23,13600.0],["2020-12-31",4.24,4.24,3.77,3.86,37400.0],["2021-01-04",3.86,4.53,3.86,3.86,53600.0],["2021-01-05",4.0,4.49,4.0,4.36,33400.0],["2021-01-06",4.27,4.7,4.25,4.31,116300.0],["2021-01-07",4.2,4.52,4.159,4.4,37000.0],["2021-01-08",4.51,4.51,4.05,4.18,52600.0],["2021-01-11",4.24,4.6,3.8,3.8,56000.0],["2021-01-12",3.95,4.13,3.76,3.83,6700.0],["2021-01-13",3.91,4.08,3.81,3.9,18800.0],["2021-01-14",4.08,4.08,3.91,3.91,9600.0],["2021-01-15",3.9,3.944,3.82,3.87,5700.0],["2021-01-19",3.95,3.95,3.818,3.88,22800.0],["2021-01-20",3.88,3.98,3.82,3.84,47500.0],["2021-01-21",3.77,3.95,3.71,3.77,12600.0],["2021-01-22",3.79,3.89,3.79,3.81,9700.0],["2021-01-25",3.838,3.838,3.58,3.74,97200.0],["2021-01-26",3.68,4.1,3.643,4.06,32400.0],["2021-01-27",4.06,4.15,3.83,4.15,32700.0],["2021-01-28",4.04,4.12,3.87,3.9,16500.0],["2021-01-29",3.84,3.95,3.74,3.74,18600.0],["2021-02-01",3.84,3.84,3.7,3.75,3900.0],["2021-02-02",3.7,3.96,3.7,3.85,20700.0],["2021-02-03",3.81,4.0,3.81,3.97,22700.0],["2021-02-04",3.83,4.0,3.79,4.0,33000.0],["2021-02-05",3.9,4.18,3.7,4.094,106700.0],["2021-02-08",4.05,4.2,3.9,4.14,48900.0],["2021-02-09",4.2,4.2,3.94,3.95,20500.0],["2021-02-10",3.96,4.026,3.78,4.0,23900.0],["2021-02-11",4.09,4.17,4.01,4.12,20700.0],["2021-02-12",4.06,4.15,3.98,4.05,14100.0],["2021-02-16",3.89,4.189,3.82,4.17,73400.0],["2021-02-17",4.1,4.1,3.94,4.06,18500.0],["2021-02-18",3.99,4.3,3.99,4.23,136700.0],["2021-02-19",4.09,4.3,3.99,4.16,38900.0],["2021-02-22",4.12,4.12,3.88,3.92,18500.0],["2021-02-23",3.88,4.09,3.6,4.0,88000.0],["2021-02-24",4.0,4.3,4.0,4.11,49900.0],["2021-02-25",4.19,4.19,3.82,3.82,262400.0],["2021-02-26",4.45,6.09,4.26,4.57,25532000.0],["2021-03-01",4.62,5.01,4.5,4.94,1342900.0],["2021-03-02",5.0,5.0,4.631,4.93,299300.0],["2021-03-03",4.97,5.0,4.2,4.21,364500.0],["2021-03-04",4.22,4.442,4.21,4.37,209900.0],["2021-03-05",4.35,4.42,3.92,4.27,348200.0],["2021-03-08",4.21,4.32,4.0,4.15,36100.0],["2021-03-09",4.29,4.45,4.1,4.4,195900.0],["2021-03-10",4.4,4.69,4.1,4.18,149800.0],["2021-03-11",4.14,4.4,4.07,4.16,86800.0],["2021-03-12",4.14,4.32,4.02,4.32,52200.0],["2021-03-15",4.32,4.59,4.26,4.57,137400.0],["2021-03-16",4.59,4.59,4.38,4.44,74800.0],["2021-03-17",4.45,4.45,4.3,4.36,30500.0],["2021-03-18",4.33,4.655,4.33,4.48,124400.0],["2021-03-19",4.45,4.537,4.4,4.44,46200.0],["2021-03-22",4.51,4.51,4.35,4.39,34600.0],["2021-03-23",4.42,4.42,4.15,4.18,19700.0],["2021-03-24",4.14,4.14,3.89,3.92,83400.0],["2021-03-25",3.79,4.09,3.731,4.02,40500.0],["2021-03-26",4.02,4.02,3.85,3.85,17800.0],["2021-03-29",3.77,3.98,3.76,3.81,58500.0],["2021-03-30",3.85,3.88,3.79,3.79,49600.0],["2021-03-31",3.79,3.874,3.75,3.83,31100.0],["2021-04-01",3.83,3.98,3.8,3.85,22900.0],["2021-04-05",3.92,3.95,3.81,3.88,5500.0],["2021-04-06",3.86,3.9,3.8,3.82,11000.0],["2021-04-07",3.882,3.882,3.75,3.85,14000.0],["2021-04-08",3.81,3.89,3.8,3.8,2300.0],["2021-04-09",3.912,3.912,3.75,3.78,14600.0],["2021-04-12",3.92,3.92,3.56,3.63,41800.0],["2021-04-13",3.7,3.775,3.5,3.53,72100.0],["2021-04-14",3.55,3.94,3.55,3.6,54300.0],["2021-04-15",3.69,3.69,3.35,3.38,44000.0],["2021-04-16",3.38,3.729,3.28,3.66,67500.0],["2021-04-19",3.56,3.69,3.371,3.4,45400.0],["2021-04-20",3.4,3.65,3.4,3.52,22200.0],["2021-04-21",3.601,3.61,3.5,3.55,23900.0],["2021-04-22",3.59,3.71,3.537,3.62,33800.0],["2021-04-23",3.63,3.75,3.56,3.725,7900.0],["2021-04-26",3.77,4.02,3.73,3.93,59400.0],["2021-04-27",3.95,4.24,3.85,3.99,24300.0],["2021-04-28",4.05,4.05,3.871,3.97,33000.0],["2021-04-29",3.94,4.0,3.85,3.85,21200.0],["2021-04-30",3.86,4.08,3.75,3.85,37800.0],["2021-05-03",3.91,3.93,3.77,3.815,22700.0],["2021-05-04",3.85,3.97,3.57,3.64,53900.0],["2021-05-05",3.7,3.783,3.65,3.69,35700.0],["2021-05-06",3.65,3.94,3.56,3.8,63900.0],["2021-05-07",3.65,3.87,3.25,3.4,106700.0],["2021-05-10",3.41,3.45,3.21,3.21,28900.0],["2021-05-11",3.22,3.54,3.22,3.29,9500.0],["2021-05-12",3.25,3.44,3.21,3.36,11300.0],["2021-05-13",3.34,3.34,3.17,3.18,14400.0],["2021-05-14",3.21,3.32,3.11,3.24,30500.0],["2021-05-17",3.323,3.323,3.23,3.26,19900.0],["2021-05-18",3.25,3.48,3.25,3.46,16400.0],["2021-05-19",3.42,3.47,3.28,3.42,7600.0],["2021-05-20",3.43,3.43,3.27,3.38,9000.0],["2021-05-21",3.33,3.38,3.28,3.38,5000.0],["2021-05-24",3.32,3.435,3.32,3.4,8500.0],["2021-05-25",3.445,3.56,3.445,3.5,20800.0],["2021-05-26",3.64,3.64,3.49,3.54,12900.0],["2021-05-27",3.5,3.68,3.5,3.603,2700.0],["2021-05-28",3.69,3.69,3.6,3.6,3900.0],["2021-06-01",3.59,3.6,3.5,3.51,3100.0],["2021-06-02",3.51,3.79,3.43,3.48,8000.0],["2021-06-03",3.41,3.62,3.31,3.49,17300.0],["2021-06-04",3.49,3.555,3.39,3.46,3100.0],["2021-06-07",3.43,3.6,3.075,3.23,78700.0],["2021-06-08",3.19,3.89,3.19,3.44,336100.0],["2021-06-09",3.36,3.75,3.3,3.71,83700.0],["2021-06-10",3.8,4.38,3.72,4.23,206200.0],["2021-06-11",4.48,4.6,4.28,4.45,176900.0],["2021-06-14",4.6,4.95,4.5,4.8,257200.0],["2021-06-15",4.75,4.8,4.11,4.19,79100.0],["2021-06-16",4.13,4.39,4.12,4.19,22100.0],["2021-06-17",4.25,4.5,4.23,4.38,61200.0],["2021-06-18",4.3,4.59,4.2,4.34,41400.0],["2021-06-21",4.29,4.358,4.12,4.24,20300.0],["2021-06-22",4.17,4.3,4.02,4.23,64900.0],["2021-06-23",4.12,4.5,4.12,4.41,19400.0],["2021-06-24",4.37,4.5,4.31,4.4,24200.0],["2021-06-25",4.45,4.49,4.3,4.4,33100.0],["2021-06-28",4.35,4.363,4.17,4.33,4500.0],["2021-06-29",4.28,4.51,4.21,4.25,21300.0],["2021-06-30",4.23,4.28,3.63,3.85,118900.0],["2021-07-01",3.84,4.22,3.84,4.09,21800.0],["2021-07-02",4.01,4.032,3.8,3.84,15800.0],["2021-07-06",3.81,3.95,3.75,3.78,20400.0],["2021-07-07",3.79,3.86,3.71,3.83,10500.0],["2021-07-08",3.81,3.85,3.75,3.81,3300.0],["2021-07-09",3.88,3.976,3.81,3.9,6700.0],["2021-07-12",3.88,4.06,3.88,3.99,35200.0],["2021-07-13",3.93,4.16,3.93,4.062,18700.0],["2021-07-14",4.2,4.2,3.89,3.96,39800.0],["2021-07-15",3.92,4.104,3.92,4.07,16900.0],["2021-07-16",4.085,4.085,3.91,3.93,12100.0],["2021-07-19",3.94,4.045,3.85,3.97,40700.0],["2021-07-20",3.98,4.04,3.84,3.84,122300.0],["2021-07-21",3.83,3.91,3.81,3.84,276700.0],["2021-07-22",3.8,3.8,3.71,3.78,51200.0],["2021-07-23",3.74,3.75,3.66,3.7,14900.0],["2021-07-26",3.71,3.71,3.6,3.68,23300.0],["2021-07-27",3.68,3.71,3.57,3.67,29500.0],["2021-07-28",3.7,3.7,3.61,3.653,14500.0],["2021-07-29",3.68,3.74,3.65,3.65,37300.0],["2021-07-30",3.7,3.78,3.7,3.71,13100.0],["2021-08-02",3.7,3.75,3.644,3.68,10800.0],["2021-08-03",3.7,3.7,3.48,3.61,35400.0],["2021-08-04",3.64,3.75,3.62,3.62,13400.0],["2021-08-05",3.45,3.691,3.32,3.54,206000.0],["2021-08-06",3.73,3.85,3.52,3.62,126400.0],["2021-08-09",3.68,3.819,3.63,3.8,88000.0],["2021-08-10",3.8,3.8,3.71,3.75,29800.0],["2021-08-11",3.76,3.76,3.63,3.68,18300.0],["2021-08-12",3.68,3.68,3.63,3.66,18200.0],["2021-08-13",3.63,3.68,3.495,3.5,32400.0],["2021-08-16",3.47,3.47,3.21,3.27,43900.0],["2021-08-17",3.26,3.572,3.26,3.35,6000.0],["2021-08-18",3.4,3.45,3.32,3.34,34400.0],["2021-08-19",3.405,3.45,3.21,3.22,18500.0],["2021-08-20",3.31,3.37,3.31,3.33,15500.0],["2021-08-23",3.35,3.42,3.32,3.38,26900.0],["2021-08-24",3.56,3.56,3.39,3.49,23700.0],["2021-08-25",3.47,3.65,3.47,3.61,4300.0],["2021-08-26",3.7,3.7,3.41,3.55,15200.0],["2021-08-27",3.515,3.7,3.515,3.65,6600.0],["2021-08-30",3.7,3.7,3.6,3.64,11200.0],["2021-08-31",3.68,3.68,3.54,3.56,27500.0],["2021-09-01",3.56,3.625,3.506,3.59,15400.0],["2021-09-02",3.72,3.76,3.52,3.62,25300.0],["2021-09-03",3.57,3.7,3.51,3.66,13900.0],["2021-09-07",3.58,3.69,3.43,3.53,14700.0],["2021-09-08",3.48,3.595,3.48,3.59,8500.0],["2021-09-09",3.53,3.75,3.53,3.61,25500.0],["2021-09-10",3.66,3.71,3.57,3.575,22000.0],["2021-09-13",3.6,3.6,3.53,3.55,4900.0],["2021-09-14",3.53,3.61,3.5,3.51,11900.0],["2021-09-15",3.886,3.886,3.51,3.51,5500.0],["2021-09-16",3.6,3.64,3.53,3.57,11500.0],["2021-09-17",3.53,3.67,3.51,3.51,15100.0],["2021-09-20",3.58,3.62,3.54,3.59,6200.0],["2021-09-21",3.57,3.57,3.5,3.54,21000.0],["2021-09-22",3.59,3.63,3.5,3.51,45300.0],["2021-09-23",3.55,3.69,3.54,3.64,111500.0],["2021-09-24",3.64,4.17,3.53,3.96,141100.0],["2021-09-27",4.0,4.0,3.65,3.69,50000.0],["2021-09-28",3.69,3.71,3.58,3.58,49600.0],["2021-09-29",3.605,3.627,3.51,3.52,7000.0],["2021-09-30",3.6,3.644,3.505,3.6,12100.0],["2021-10-01",3.792,3.83,3.6,3.69,62100.0],["2021-10-04",3.69,3.7,3.585,3.695,31600.0],["2021-10-05",3.69,3.7,3.59,3.65,11500.0],["2021-10-06",3.61,3.69,3.59,3.59,27100.0],["2021-10-07",3.64,3.79,3.64,3.75,35400.0],["2021-10-08",3.75,3.88,3.7,3.86,77200.0],["2021-10-11",3.86,3.91,3.76,3.89,13700.0],["2021-10-12",3.98,4.0,3.77,3.92,76900.0],["2021-10-13",4.0,4.064,3.82,3.93,61500.0],["2021-10-14",3.96,4.08,3.95,4.08,12400.0],["2021-10-15",4.04,4.06,3.84,3.99,38600.0],["2021-10-18",3.96,4.04,3.92,4.0,62600.0],["2021-10-19",3.971,4.06,3.87,3.99,38600.0],["2021-10-20",3.98,4.059,3.93,3.99,25700.0],["2021-10-21",4.02,4.06,3.85,3.97,40600.0],["2021-10-22",3.99,4.045,3.93,4.03,31300.0],["2021-10-25",4.01,4.05,3.89,4.01,46900.0],["2021-10-26",3.98,4.055,3.89,4.02,33100.0],["2021-10-27",4.06,4.06,3.925,3.93,20100.0],["2021-10-28",3.95,4.03,3.95,3.96,30600.0],["2021-10-29",4.0,4.03,3.98,4.0,18200.0],["2021-11-01",4.05,4.1,4.03,4.07,46900.0],["2021-11-02",4.08,4.08,4.02,4.08,9600.0],["2021-11-03",4.07,4.09,4.04,4.04,31500.0],["2021-11-04",4.09,4.19,4.05,4.16,58500.0],["2021-11-05",4.25,4.4,4.0,4.13,209500.0],["2021-11-08",4.14,4.19,4.06,4.1,93800.0],["2021-11-09",4.2,4.7,4.05,4.67,347600.0],["2021-11-10",4.67,4.85,4.531,4.83,186200.0],["2021-11-11",4.89,4.89,4.7,4.76,104600.0],["2021-11-12",4.83,5.0,4.815,4.99,190700.0],["2021-11-15",5.0,5.0,4.96,5.0,136800.0],["2021-11-16",5.02,5.6,5.0,5.55,187400.0],["2021-11-17",5.45,5.62,5.26,5.53,121800.0],["2021-11-18",5.58,5.7,5.32,5.52,75300.0],["2021-11-19",5.46,5.632,5.43,5.55,109900.0],["2021-11-22",5.62,6.0,5.563,6.0,281400.0],["2021-11-23",6.0,6.12,5.715,5.89,145500.0],["2021-11-24",5.94,6.25,5.91,6.2,391400.0],["2021-11-26",6.18,6.3,6.13,6.2,186000.0],["2021-11-29",6.17,6.17,5.56,5.77,209200.0],["2021-11-30",5.9,6.2,5.881,6.14,191700.0],["2021-12-01",6.2,7.79,6.2,6.89,1078800.0],["2021-12-02",6.89,7.5,6.82,7.4,446300.0],["2021-12-03",7.31,7.4,6.9,7.02,268800.0],["2021-12-06",7.0,7.61,6.95,7.4,359400.0],["2021-12-07",7.53,8.15,7.53,7.95,363200.0],["2021-12-08",8.0,8.149,7.5,7.6,162900.0],["2021-12-09",7.63,8.02,7.35,7.83,202900.0],["2021-12-10",7.82,8.0,7.55,7.74,165500.0],["2021-12-13",7.67,7.79,6.743,6.8,306800.0],["2021-12-14",6.82,7.48,6.82,7.35,185100.0],["2021-12-15",7.38,7.5,6.804,6.98,203000.0],["2021-12-16",7.19,7.345,6.8,6.86,119400.0],["2021-12-17",6.85,7.51,6.72,7.44,467200.0],["2021-12-20",7.35,7.41,6.91,7.13,119400.0],["2021-12-21",7.24,7.67,7.15,7.29,177000.0],["2021-12-22",7.29,7.535,7.25,7.34,48800.0],["2021-12-23",7.3,8.55,7.23,8.34,1227300.0],["2021-12-27",8.33,8.541,7.55,8.16,360700.0],["2021-12-28",8.25,8.28,5.84,6.31,1095100.0],["2021-12-29",6.41,7.17,6.4,6.97,415400.0],["2021-12-30",7.0,7.311,6.8,7.21,155500.0],["2021-12-31",7.24,7.38,6.942,7.22,161000.0],["2022-01-03",7.23,7.402,6.98,7.23,124200.0],["2022-01-04",7.21,7.3,6.778,6.83,118300.0],["2022-01-05",7.21,7.95,6.8,7.05,600200.0],["2022-01-06",7.2,7.95,7.15,7.86,287700.0],["2022-01-07",7.86,8.54,7.68,8.2,583900.0],["2022-01-10",8.18,8.18,7.28,7.7,280200.0],["2022-01-11",7.64,8.58,7.44,8.37,293200.0],["2022-01-12",8.37,9.04,8.3,8.8,483300.0],["2022-01-13",8.8,8.94,8.04,8.51,224900.0],["2022-01-14",8.5,8.944,8.46,8.83,140700.0],["2022-01-18",9.0,9.0,8.11,8.25,239300.0],["2022-01-19",8.46,8.58,8.01,8.2,163200.0],["2022-01-20",8.24,8.26,7.68,7.75,185800.0],["2022-01-21",7.68,7.88,7.32,7.43,231200.0],["2022-01-24",7.42,7.42,6.71,7.09,253100.0],["2022-01-25",7.04,7.55,6.91,7.34,135700.0],["2022-01-26",7.41,7.54,7.14,7.23,75800.0],["2022-01-27",7.24,7.38,6.96,7.01,86400.0],["2022-01-28",6.98,7.44,6.76,7.36,123100.0],["2022-01-31",7.49,7.85,7.18,7.71,152500.0],["2022-02-01",7.83,8.35,7.47,8.17,234200.0],["2022-02-02",8.2,8.429,8.02,8.32,91300.0],["2022-02-03",8.23,8.38,8.1,8.25,89400.0],["2022-02-04",8.3,8.36,8.0,8.33,107200.0],["2022-02-07",8.4,8.4,7.65,7.77,215500.0],["2022-02-08",7.84,7.84,7.36,7.72,153900.0],["2022-02-09",7.79,7.94,7.68,7.74,97200.0],["2022-02-10",7.66,8.191,7.57,7.86,188600.0],["2022-02-11",8.7,9.2,7.86,8.15,883900.0],["2022-02-14",8.16,9.27,8.155,9.02,683900.0],["2022-02-15",9.59,10.6,9.26,10.41,1369600.0],["2022-02-16",10.36,10.7,9.62,10.46,642700.0],["2022-02-17",10.39,10.695,9.79,10.28,392200.0],["2022-02-18",10.29,10.647,9.89,10.49,399700.0],["2022-02-22",10.46,10.58,10.0,10.18,359100.0],["2022-02-23",10.18,10.43,9.42,9.66,379700.0],["2022-02-24",9.21,10.07,9.09,9.92,422400.0],["2022-02-25",9.98,10.8,9.77,10.67,509500.0],["2022-02-28",10.63,11.205,9.91,10.53,958300.0],["2022-03-01",10.63,10.76,9.9,10.34,415300.0],["2022-03-02",10.34,11.05,10.34,10.84,415800.0],["2022-03-03",10.98,10.98,9.66,9.93,334600.0],["2022-03-04",9.78,9.85,8.76,9.11,560900.0],["2022-03-07",9.87,9.87,9.16,9.22,420700.0],["2022-03-08",9.3,9.69,9.13,9.65,246400.0],["2022-03-09",9.92,10.56,9.87,10.05,467900.0],["2022-03-10",9.99,10.37,9.58,10.2,357500.0],["2022-03-11",10.18,10.34,9.99,10.05,200200.0],["2022-03-14",10.05,10.216,9.685,9.89,238100.0],["2022-03-15",9.82,9.82,8.77,9.52,439700.0],["2022-03-16",9.77,10.49,9.6,10.39,379500.0],["2022-03-17",10.33,10.83,10.21,10.31,300100.0],["2022-03-18",10.37,11.1,10.18,11.03,613500.0],["2022-03-21",11.1,11.36,10.78,11.05,306600.0],["2022-03-22",11.15,11.28,10.86,11.06,199000.0],["2022-03-23",11.0,11.1,10.6,11.03,322700.0],["2022-03-24",11.11,11.96,10.8,11.84,956400.0],["2022-03-25",11.8,11.89,11.142,11.45,346600.0],["2022-03-28",11.48,11.5,9.627,9.96,797000.0],["2022-03-29",10.06,10.67,9.9,10.43,290900.0],["2022-03-30",10.59,10.59,10.074,10.22,199500.0],["2022-03-31",10.27,10.34,10.02,10.12,115800.0],["2022-04-01",10.12,10.89,10.08,10.75,283300.0],["2022-04-04",10.98,11.515,10.9,11.37,637600.0],["2022-04-05",11.34,11.47,10.845,11.02,367500.0],["2022-04-06",10.82,11.05,8.43,8.78,1491100.0],["2022-04-07",8.72,9.61,8.72,9.42,509700.0],["2022-04-08",9.35,9.483,9.1,9.15,212200.0],["2022-04-11",9.22,9.22,8.58,8.7,295100.0],["2022-04-12",8.91,9.24,8.7,8.78,172000.0],["2022-04-13",8.75,9.0,8.75,8.81,123800.0],["2022-04-14",9.04,9.17,8.79,8.79,172100.0],["2022-04-18",8.78,9.17,8.59,8.99,141200.0],["2022-04-19",8.97,9.36,8.84,9.14,166200.0],["2022-04-20",9.24,9.3,8.895,8.95,116500.0],["2022-04-21",9.13,9.13,8.3,8.51,221200.0],["2022-04-22",8.44,8.47,7.03,7.3,768000.0],["2022-04-25",7.21,7.55,6.9,7.3,466800.0],["2022-04-26",7.3,7.3,6.98,7.11,159700.0],["2022-04-27",7.06,7.35,7.06,7.11,97400.0],["2022-04-28",7.17,7.35,6.91,7.29,102700.0],["2022-04-29",7.19,7.473,7.04,7.06,86100.0],["2022-05-02",7.02,7.45,7.02,7.41,154500.0],["2022-05-03",7.42,7.799,7.4,7.61,95500.0],["2022-05-04",7.9,7.9,7.04,7.49,266200.0],["2022-05-05",7.59,7.59,6.81,7.16,279500.0],["2022-05-06",7.92,8.23,7.56,7.8,528200.0],["2022-05-09",7.73,7.785,7.19,7.65,298100.0],["2022-05-10",7.76,7.81,7.27,7.67,290200.0],["2022-05-11",7.65,8.23,7.59,8.1,335700.0],["2022-05-12",7.91,8.749,7.91,8.52,219400.0],["2022-05-13",8.6,9.21,8.45,8.97,191400.0],["2022-05-16",8.96,9.12,8.51,8.52,117500.0],["2022-05-17",8.72,9.246,8.72,9.22,162200.0],["2022-05-18",9.21,9.46,8.76,8.81,120800.0],["2022-05-19",8.75,9.05,8.64,8.83,117800.0],["2022-05-20",8.92,9.017,8.51,8.72,102600.0],["2022-05-23",8.94,9.21,8.81,9.0,340300.0],["2022-05-24",8.92,9.0,8.335,8.36,224000.0],["2022-05-25",8.33,8.86,8.33,8.71,106800.0],["2022-05-26",8.72,9.04,8.58,8.94,138600.0],["2022-05-27",8.98,9.065,8.87,8.96,167500.0],["2022-05-31",9.0,9.01,8.55,8.67,120200.0],["2022-06-01",8.87,8.95,8.33,8.62,105700.0],["2022-06-02",8.56,8.85,8.44,8.81,70600.0],["2022-06-03",8.71,8.92,8.665,8.73,167500.0],["2022-06-06",8.8,8.8,8.11,8.38,162500.0],["2022-06-07",8.27,8.88,8.27,8.8,255900.0],["2022-06-08",8.72,8.852,8.45,8.71,126800.0],["2022-06-09",8.61,8.78,8.46,8.5,73900.0],["2022-06-10",8.53,8.53,7.96,7.98,109700.0],["2022-06-13",7.61,7.81,7.45,7.54,289300.0],["2022-06-14",8.01,8.067,7.72,7.8,212000.0],["2022-06-15",7.94,8.095,7.74,7.95,204400.0],["2022-06-16",7.67,7.92,7.58,7.68,103300.0],["2022-06-17",7.75,7.96,7.52,7.62,320900.0],["2022-06-21",7.7,8.12,7.7,7.98,195600.0],["2022-06-22",7.77,8.26,7.77,8.02,101500.0],["2022-06-23",8.09,8.17,7.99,8.07,112100.0],["2022-06-24",8.22,8.22,8.02,8.02,95900.0],["2022-06-27",8.04,8.43,8.0,8.25,115800.0],["2022-06-28",8.3,8.422,7.965,8.01,80200.0],["2022-06-29",8.01,8.14,7.84,7.88,58200.0],["2022-06-30",7.88,7.955,7.56,7.68,87300.0],["2022-07-01",7.74,7.87,7.61,7.64,78200.0],["2022-07-05",7.5,8.15,7.48,7.93,153300.0],["2022-07-06",7.99,8.02,7.79,7.92,108900.0],["2022-07-07",8.0,8.98,7.95,8.76,310800.0],["2022-07-08",8.88,9.29,8.74,9.05,254300.0],["2022-07-11",8.95,9.05,8.58,8.91,119000.0],["2022-07-12",8.87,9.3,8.771,8.95,141700.0],["2022-07-13",8.76,9.25,8.671,9.01,186800.0],["2022-07-14",8.96,9.5,8.69,9.1,227000.0],["2022-07-15",9.16,10.0,9.08,9.89,392800.0],["2022-07-18",10.0,10.4,9.76,9.83,401500.0],["2022-07-19",9.93,10.25,9.83,10.2,196200.0],["2022-07-20",10.19,10.59,10.07,10.54,272900.0],["2022-07-21",10.43,10.57,10.1,10.51,130400.0],["2022-07-22",10.6,10.88,10.14,10.22,178700.0],["2022-07-25",10.52,10.81,10.03,10.69,359200.0],["2022-07-26",10.64,10.74,9.69,9.73,337500.0],["2022-07-27",9.87,10.76,9.87,10.67,244700.0],["2022-07-28",10.63,11.31,10.3,11.06,240300.0],["2022-07-29",11.1,11.449,10.85,11.26,275500.0],["2022-08-01",11.25,11.25,10.6,10.92,187000.0],["2022-08-02",10.84,11.44,10.84,11.09,161800.0],["2022-08-03",11.11,11.428,10.97,11.19,184400.0],["2022-08-04",11.27,11.42,10.81,11.13,239500.0],["2022-08-05",12.58,14.82,12.025,14.55,2004000.0],["2022-08-08",14.55,14.55,13.2,13.83,813100.0],["2022-08-09",13.83,14.15,13.39,13.74,293500.0],["2022-08-10",14.02,14.5,13.888,14.05,517200.0],["2022-08-11",14.37,14.385,13.74,14.09,258100.0],["2022-08-12",14.31,15.25,13.77,14.97,1045900.0],["2022-08-15",14.97,15.19,12.32,12.91,1193700.0],["2022-08-16",12.77,13.24,12.46,12.97,307800.0],["2022-08-17",12.81,13.2,12.656,12.74,182100.0],["2022-08-18",12.7,13.07,12.51,12.96,190100.0],["2022-08-19",12.97,13.01,12.39,13.01,233300.0],["2022-08-22",12.82,13.74,12.75,13.63,399300.0],["2022-08-23",13.71,13.85,13.05,13.17,291400.0],["2022-08-24",13.15,13.905,13.05,13.8,200900.0],["2022-08-25",13.82,13.83,13.18,13.47,173200.0],["2022-08-26",13.53,13.53,12.941,13.17,146000.0],["2022-08-29",12.87,13.77,12.665,12.97,458300.0],["2022-08-30",12.97,13.02,12.14,12.34,317200.0],["2022-08-31",12.51,12.57,12.23,12.45,156400.0],["2022-09-01",12.36,12.5,11.59,12.18,368100.0],["2022-09-02",12.4,12.57,12.04,12.53,128100.0],["2022-09-06",12.61,12.618,12.33,12.51,200300.0],["2022-09-07",12.49,12.738,12.19,12.54,137200.0],["2022-09-08",12.5,13.05,12.33,12.93,254000.0],["2022-09-09",13.32,13.69,12.96,13.03,229000.0],["2022-09-12",13.3,13.9,12.97,13.75,298700.0],["2022-09-13",13.43,14.499,13.025,13.54,960500.0],["2022-09-14",13.52,14.64,13.11,14.61,557500.0],["2022-09-15",14.68,15.1,14.02,14.23,366400.0],["2022-09-16",14.08,14.83,14.01,14.8,484700.0],["2022-09-19",14.85,15.17,13.55,13.76,609500.0],["2022-09-20",13.76,14.21,13.6,14.01,210800.0],["2022-09-21",14.05,14.16,13.37,13.63,278400.0],["2022-09-22",13.51,13.74,13.016,13.18,267700.0],["2022-09-23",13.01,13.16,12.19,12.37,350200.0],["2022-09-26",12.33,12.679,11.79,11.79,247600.0],["2022-09-27",11.82,12.29,11.3,11.5,461900.0],["2022-09-28",11.36,12.44,11.36,12.27,396500.0],["2022-09-29",12.13,12.185,11.47,11.97,289500.0],["2022-09-30",11.89,12.693,11.88,12.53,381900.0],["2022-10-03",12.77,13.47,12.34,13.13,318500.0],["2022-10-04",13.4,13.509,12.57,12.66,445000.0],["2022-10-05",12.5,12.592,11.55,12.1,435600.0],["2022-10-06",12.18,12.69,12.01,12.39,184600.0],["2022-10-07",12.21,12.467,11.64,11.93,246300.0],["2022-10-10",12.0,12.24,11.5,11.57,243400.0],["2022-10-11",11.5,12.015,10.9,11.55,377300.0],["2022-10-12",11.54,12.01,11.42,11.8,191300.0],["2022-10-13",11.27,12.38,11.09,12.18,273200.0],["2022-10-14",12.29,12.62,11.58,11.65,171600.0],["2022-10-17",12.09,12.56,11.968,12.23,249100.0],["2022-10-18",12.37,12.67,11.98,12.12,245800.0],["2022-10-19",11.99,12.44,11.67,11.93,164300.0],["2022-10-20",11.9,12.62,11.9,12.35,200900.0],["2022-10-21",12.19,13.59,12.071,13.16,641200.0],["2022-10-24",13.37,13.839,12.86,13.57,453200.0],["2022-10-25",13.57,14.06,12.756,12.795,501500.0],["2022-10-26",12.76,14.12,12.76,13.53,337500.0],["2022-10-27",13.85,13.85,12.9,13.25,185300.0],["2022-10-28",13.27,13.99,12.88,13.99,248400.0],["2022-10-31",14.0,14.75,13.6,14.07,521200.0],["2022-11-01",14.19,14.695,13.86,14.28,340300.0],["2022-11-02",14.42,14.47,13.34,13.35,403200.0],["2022-11-03",13.32,13.78,12.78,13.0,941400.0],["2022-11-04",8.09,8.47,6.31,6.34,3829700.0],["2022-11-07",6.58,7.44,6.58,7.33,1649000.0],["2022-11-08",7.64,7.86,7.29,7.45,871200.0],["2022-11-09",7.41,7.725,7.01,7.63,460300.0],["2022-11-10",8.0,8.03,7.27,7.31,505500.0],["2022-11-11",7.35,7.84,7.35,7.58,444500.0],["2022-11-14",7.47,7.945,7.45,7.6,479500.0],["2022-11-15",7.72,8.1,7.63,7.84,315100.0],["2022-11-16",7.85,7.85,7.26,7.27,342600.0],["2022-11-17",7.09,7.3,6.53,6.67,578400.0],["2022-11-18",6.76,6.84,6.42,6.49,536100.0],["2022-11-21",6.5,6.695,6.3,6.33,366500.0],["2022-11-22",6.43,6.8,6.271,6.53,350300.0],["2022-11-23",6.46,6.711,6.37,6.4,193600.0],["2022-11-25",6.4,6.51,6.32,6.41,125800.0],["2022-11-28",6.44,6.556,6.33,6.42,261300.0],["2022-11-29",6.45,6.58,6.066,6.46,380600.0],["2022-11-30",6.45,6.75,6.3,6.68,239800.0],["2022-12-01",6.68,7.07,6.58,6.65,236600.0],["2022-12-02",6.5,6.815,6.481,6.69,142700.0],["2022-12-05",6.8,7.08,6.62,6.68,473600.0],["2022-12-06",6.65,6.751,6.3,6.46,372000.0],["2022-12-07",6.44,6.58,6.34,6.37,167100.0],["2022-12-08",6.42,6.46,6.01,6.15,320500.0],["2022-12-09",6.07,6.15,5.71,5.96,670000.0],["2022-12-12",5.97,6.17,5.745,5.91,498200.0],["2022-12-13",6.14,6.19,5.58,5.98,579400.0],["2022-12-14",5.9,6.51,5.71,6.495,471400.0],["2022-12-15",6.42,6.55,6.28,6.41,382100.0],["2022-12-16",6.5,6.5,6.183,6.42,264800.0],["2022-12-19",6.56,6.56,6.25,6.395,246500.0],["2022-12-20",6.37,6.64,6.37,6.63,239000.0],["2022-12-21",6.66,6.838,6.53,6.78,317900.0],["2022-12-22",6.78,6.84,6.66,6.8,253600.0],["2022-12-23",6.83,6.99,6.81,6.9,135200.0],["2022-12-27",6.96,7.32,6.92,7.07,303000.0],["2022-12-28",7.09,7.36,6.97,7.24,349400.0],["2022-12-29",7.29,7.7,7.26,7.51,331000.0],["2022-12-30",7.41,7.64,7.19,7.42,367200.0],["2023-01-03",7.5,7.57,6.97,7.05,243200.0],["2023-01-04",7.05,7.26,6.98,7.25,167800.0],["2023-01-05",7.32,7.35,7.021,7.35,223900.0],["2023-01-06",8.38,8.79,8.1,8.34,833700.0],["2023-01-09",8.67,9.01,8.43,8.93,463100.0],["2023-01-10",8.96,8.96,8.31,8.79,320300.0],["2023-01-11",8.86,8.99,8.78,8.9,171400.0],["2023-01-12",8.91,8.91,8.53,8.76,135500.0],["2023-01-13",8.68,8.89,8.54,8.87,133700.0],["2023-01-17",8.88,9.53,8.88,9.49,329800.0],["2023-01-18",9.51,9.62,8.91,8.97,172600.0],["2023-01-19",8.97,9.015,8.55,8.75,149300.0],["2023-01-20",8.87,9.22,8.772,9.15,130600.0],["2023-01-23",9.15,9.19,8.79,9.19,197100.0],["2023-01-24",9.17,9.32,8.95,9.02,116300.0],["2023-01-25",8.88,8.95,8.73,8.85,71300.0],["2023-01-26",8.91,9.04,8.7,8.96,78700.0],["2023-01-27",8.94,9.07,8.748,8.8,76700.0],["2023-01-30",8.65,9.0,8.55,8.82,109700.0],["2023-01-31",8.86,9.2,8.81,9.14,111800.0],["2023-02-01",9.09,9.24,8.65,8.84,207700.0],["2023-02-02",8.98,9.28,8.89,9.11,148800.0],["2023-02-03",8.99,9.08,8.648,8.83,315500.0],["2023-02-06",8.84,8.95,8.72,8.82,114300.0],["2023-02-07",8.75,9.14,8.7,9.06,145200.0],["2023-02-08",9.11,9.11,8.728,8.88,165600.0],["2023-02-09",9.01,9.105,8.805,8.85,209000.0],["2023-02-10",7.58,7.74,6.04,7.04,1279600.0],["2023-02-13",7.08,7.248,6.84,7.08,398000.0],["2023-02-14",7.05,7.43,6.98,7.37,235500.0],["2023-02-15",7.4,7.6,7.156,7.41,169000.0],["2023-02-16",7.36,7.48,7.11,7.13,172300.0],["2023-02-17",7.21,7.38,7.08,7.32,183800.0],["2023-02-21",7.19,7.3,6.949,7.06,252000.0],["2023-02-22",7.0,7.15,6.88,6.97,169300.0],["2023-02-23",7.06,7.06,6.92,6.99,97000.0],["2023-02-24",6.88,7.055,6.82,6.83,214500.0],["2023-02-27",6.85,7.07,6.8,6.98,186200.0],["2023-02-28",6.95,7.07,6.81,6.87,164000.0],["2023-03-01",6.87,6.999,6.805,6.83,120900.0],["2023-03-02",6.34,6.411,5.9,6.21,768400.0],["2023-03-03",6.2,6.36,6.129,6.17,241200.0],["2023-03-06",5.99,6.015,5.76,5.82,459800.0],["2023-03-07",5.83,5.98,5.76,5.89,252800.0],["2023-03-08",5.89,5.9,5.64,5.81,262800.0],["2023-03-09",5.8,5.8,5.44,5.47,329700.0],["2023-03-10",5.42,5.57,5.28,5.29,294700.0],["2023-03-13",5.22,5.25,4.98,5.22,334800.0],["2023-03-14",5.25,5.54,5.23,5.39,261000.0],["2023-03-15",5.31,5.36,5.18,5.24,133400.0],["2023-03-16",5.18,5.29,5.08,5.21,142500.0],["2023-03-17",5.3,5.3,5.087,5.11,102200.0],["2023-03-20",5.16,5.2,5.02,5.13,147600.0],["2023-03-21",5.18,5.35,5.18,5.29,93400.0],["2023-03-22",5.28,5.28,5.0,5.01,116700.0],["2023-03-23",5.04,5.21,4.92,4.96,169900.0],["2023-03-24",4.92,5.08,4.802,5.03,142800.0],["2023-03-27",5.03,5.16,5.0,5.1,125100.0],["2023-03-28",5.14,5.2,5.0,5.0,114700.0],["2023-03-29",5.06,5.107,4.9,4.9,100900.0],["2023-03-30",4.95,5.198,4.95,5.13,240100.0],["2023-03-31",5.2,5.38,5.12,5.21,246000.0],["2023-04-03",5.24,5.35,5.15,5.28,215400.0],["2023-04-04",5.31,5.38,5.08,5.15,143800.0],["2023-04-05",5.14,5.14,4.86,4.89,183300.0],["2023-04-06",4.85,5.02,4.64,4.8,479400.0],["2023-04-10",4.79,5.13,4.79,5.04,165600.0],["2023-04-11",5.07,5.22,5.0,5.15,194000.0],["2023-04-12",5.24,5.24,5.03,5.08,177600.0],["2023-04-13",5.08,5.21,5.02,5.14,111600.0],["2023-04-14",5.1,5.19,4.98,5.05,160800.0],["2023-04-17",5.08,5.3,5.075,5.21,211600.0],["2023-04-18",5.24,5.3,5.12,5.22,137500.0],["2023-04-19",5.13,5.226,5.005,5.05,151100.0],["2023-04-20",5.02,5.05,4.9,4.925,113000.0],["2023-04-21",4.96,4.98,4.82,4.95,116800.0],["2023-04-24",4.95,4.95,4.824,4.85,66800.0],["2023-04-25",4.81,4.88,4.62,4.65,143400.0],["2023-04-26",4.62,4.77,4.6,4.68,113700.0],["2023-04-27",4.7,4.83,4.618,4.74,132900.0],["2023-04-28",4.69,4.8,4.67,4.73,117800.0],["2023-05-01",4.73,4.77,4.65,4.65,94600.0],["2023-05-02",4.64,4.68,4.42,4.55,185300.0],["2023-05-03",4.53,4.938,4.53,4.89,563200.0],["2023-05-04",2.67,2.96,2.29,2.72,2158300.0],["2023-05-05",2.73,3.03,2.73,2.84,672000.0],["2023-05-08",2.93,3.007,2.89,2.98,427400.0],["2023-05-09",2.99,3.01,2.86,2.88,157500.0],["2023-05-10",2.9,3.01,2.87,2.94,255700.0],["2023-05-11",2.93,2.985,2.79,2.85,262900.0],["2023-05-12",2.9,2.92,2.81,2.84,185600.0],["2023-05-15",2.86,2.92,2.81,2.89,141900.0],["2023-05-16",2.83,2.938,2.83,2.905,159800.0],["2023-05-17",2.9,3.025,2.892,3.02,319500.0],["2023-05-18",3.02,3.04,2.91,2.91,163100.0],["2023-05-19",2.92,3.0,2.79,2.8,225700.0],["2023-05-22",2.81,2.97,2.81,2.95,191300.0],["2023-05-23",2.91,2.985,2.84,2.87,189800.0],["2023-05-24",2.85,2.918,2.69,2.72,192300.0],["2023-05-25",2.73,2.8,2.61,2.62,127700.0],["2023-05-26",2.65,2.73,2.6,2.68,119500.0],["2023-05-30",2.67,2.825,2.67,2.77,171200.0],["2023-05-31",2.78,2.78,2.67,2.69,119500.0],["2023-06-01",2.7,2.765,2.69,2.72,337300.0],["2023-06-02",2.78,2.81,2.62,2.7,510800.0],["2023-06-05",2.7,2.76,2.65,2.66,92400.0],["2023-06-06",2.69,2.845,2.64,2.83,248400.0],["2023-06-07",2.81,3.13,2.79,3.09,244300.0],["2023-06-08",3.07,3.07,2.89,2.9,135100.0],["2023-06-09",2.9,3.0,2.84,2.87,104400.0],["2023-06-12",2.86,2.99,2.86,2.95,107200.0],["2023-06-13",2.95,3.13,2.95,3.1,171900.0],["2023-06-14",3.13,3.13,2.91,2.92,114000.0],["2023-06-15",2.92,3.0,2.88,2.97,60100.0],["2023-06-16",2.96,2.976,2.85,2.92,104700.0],["2023-06-20",2.92,2.97,2.86,2.94,45900.0],["2023-06-21",2.94,3.03,2.88,2.98,28500.0],["2023-06-22",2.96,2.98,2.88,2.9,33600.0],["2023-06-23",2.88,2.97,2.78,2.78,298200.0],["2023-06-26",2.81,2.898,2.81,2.87,37800.0],["2023-06-27",2.88,2.89,2.803,2.83,57500.0],["2023-06-28",2.81,3.07,2.81,3.04,128300.0],["2023-06-29",3.03,3.45,3.03,3.28,183900.0],["2023-06-30",3.28,3.39,3.1,3.15,150500.0],["2023-07-03",3.13,3.27,3.13,3.23,53600.0],["2023-07-05",3.24,3.4,3.2,3.31,119300.0],["2023-07-06",3.29,3.29,3.05,3.16,101600.0],["2023-07-07",3.19,3.39,3.11,3.28,177700.0],["2023-07-10",3.28,3.64,3.26,3.53,268400.0],["2023-07-11",3.52,3.6,3.32,3.37,92600.0],["2023-07-12",3.44,3.47,3.28,3.37,78400.0],["2023-07-13",3.39,3.6,3.37,3.52,59400.0],["2023-07-14",3.5,3.59,2.95,3.09,472600.0],["2023-07-17",3.1,3.375,3.1,3.12,128300.0],["2023-07-18",3.15,3.28,3.11,3.18,57800.0],["2023-07-19",3.18,3.25,3.06,3.1,85100.0],["2023-07-20",2.98,3.15,2.98,3.08,130200.0],["2023-07-21",3.08,3.12,3.0,3.03,66500.0],["2023-07-24",3.09,3.12,3.01,3.04,49300.0],["2023-07-25",3.03,3.09,3.0,3.0,61000.0],["2023-07-26",3.01,3.06,2.95,2.98,53700.0],["2023-07-27",3.04,3.04,2.75,2.8,181500.0],["2023-07-28",2.85,2.99,2.8,2.9,45400.0],["2023-07-31",2.95,3.11,2.93,3.0,103900.0],["2023-08-01",3.03,3.091,2.81,2.88,92300.0],["2023-08-02",2.91,2.91,2.81,2.88,26700.0],["2023-08-03",2.83,2.9,2.7,2.72,158200.0],["2023-08-04",3.0,3.19,2.86,3.1,505500.0],["2023-08-07",3.1,3.578,3.041,3.45,292300.0],["2023-08-08",3.4,4.05,3.4,3.91,386000.0],["2023-08-09",3.92,3.985,3.644,3.77,152900.0],["2023-08-10",3.79,3.87,3.41,3.42,180600.0],["2023-08-11",3.39,3.521,3.31,3.37,89000.0],["2023-08-14",3.32,3.572,3.32,3.48,139300.0],["2023-08-15",3.43,3.62,3.27,3.31,102700.0],["2023-08-16",3.365,3.39,3.1,3.16,115000.0],["2023-08-17",3.25,3.293,3.12,3.23,212600.0],["2023-08-18",3.19,3.35,3.1,3.11,102100.0],["2023-08-21",3.17,3.32,3.12,3.16,63400.0],["2023-08-22",3.22,3.28,3.19,3.22,41000.0],["2023-08-23",3.2,3.24,3.08,3.08,125800.0],["2023-08-24",3.01,3.14,3.01,3.05,90200.0],["2023-08-25",3.09,3.114,2.94,3.03,58300.0],["2023-08-28",3.03,3.07,2.9,2.95,80900.0],["2023-08-29",2.88,3.11,2.88,3.01,123500.0],["2023-08-30",3.04,3.22,3.02,3.14,37900.0],["2023-08-31",3.14,3.19,3.01,3.11,47000.0],["2023-09-01",3.09,3.19,3.08,3.12,27200.0],["2023-09-05",3.11,3.11,2.95,3.01,103900.0],["2023-09-06",3.02,3.14,3.02,3.06,47700.0],["2023-09-07",3.03,3.06,2.88,2.9,85200.0],["2023-09-08",2.92,2.96,2.84,2.84,93000.0],["2023-09-11",2.9,2.9,2.82,2.85,33600.0],["2023-09-12",2.81,2.93,2.81,2.85,23500.0],["2023-09-13",2.85,2.88,2.7,2.7,140700.0],["2023-09-14",2.76,2.958,2.74,2.89,69100.0],["2023-09-15",2.88,2.88,2.72,2.73,49300.0],["2023-09-18",2.71,2.86,2.71,2.82,59300.0],["2023-09-19",2.79,2.86,2.76,2.8,36100.0],["2023-09-20",2.79,2.82,2.69,2.7,55100.0],["2023-09-21",2.68,2.744,2.63,2.64,71800.0],["2023-09-22",2.68,2.69,2.56,2.62,65900.0],["2023-09-25",2.63,2.681,2.6,2.62,33200.0],["2023-09-26",2.7,2.714,2.61,2.63,30700.0],["2023-09-27",2.71,2.71,2.63,2.64,32200.0],["2023-09-28",2.646,2.683,2.63,2.65,37900.0],["2023-09-29",2.75,2.8,2.66,2.77,60400.0],["2023-10-02",2.735,2.75,2.662,2.71,23500.0],["2023-10-03",2.7,2.76,2.56,2.58,96100.0],["2023-10-04",2.6,2.65,2.57,2.59,24400.0],["2023-10-05",2.58,2.7,2.58,2.61,52000.0],["2023-10-06",2.63,2.67,2.59,2.65,26300.0],["2023-10-09",2.655,2.68,2.6,2.65,31600.0],["2023-10-10",2.6,2.74,2.6,2.68,32700.0],["2023-10-11",2.69,2.69,2.56,2.57,79400.0],["2023-10-12",2.57,2.65,2.46,2.49,76000.0],["2023-10-13",2.48,2.52,2.41,2.41,38300.0],["2023-10-16",2.44,2.474,2.38,2.39,58000.0],["2023-10-17",2.42,2.525,2.41,2.46,42300.0],["2023-10-18",2.49,2.5,2.4,2.45,65200.0],["2023-10-19",2.43,2.43,2.319,2.35,24900.0],["2023-10-20",2.31,2.45,2.3,2.35,60900.0],["2023-10-23",2.34,2.35,2.28,2.28,48200.0],["2023-10-24",2.28,2.34,2.2,2.2,48700.0],["2023-10-25",2.17,2.29,2.17,2.25,34300.0],["2023-10-26",2.28,2.29,2.2,2.28,53300.0],["2023-10-27",2.26,2.29,2.19,2.19,25700.0],["2023-10-30",2.25,2.28,2.2,2.25,15000.0],["2023-10-31",2.255,2.262,2.19,2.19,23600.0],["2023-11-01",2.22,2.23,2.05,2.12,64500.0],["2023-11-02",2.18,2.236,2.07,2.1,76700.0],["2023-11-03",2.1,2.28,2.07,2.2,95300.0],["2023-11-06",2.2,2.265,2.2,2.24,22300.0],["2023-11-07",2.27,2.34,2.25,2.31,34900.0],["2023-11-08",2.31,2.33,2.2,2.27,21600.0],["2023-11-09",2.27,2.27,2.13,2.22,86200.0],["2023-11-10",1.85,2.18,1.79,1.9,318600.0],["2023-11-13",1.87,1.95,1.85,1.87,92300.0],["2023-11-14",1.83,2.05,1.83,2.0,39700.0],["2023-11-15",1.96,2.08,1.91,2.03,52800.0],["2023-11-16",2.05,2.12,2.02,2.1,34400.0],["2023-11-17",2.06,2.18,2.06,2.14,44400.0],["2023-11-20",2.13,2.18,2.02,2.07,74600.0],["2023-11-21",2.05,2.14,2.05,2.09,61100.0],["2023-11-22",2.12,2.29,2.12,2.29,65000.0],["2023-11-24",2.25,2.43,2.25,2.4,34600.0],["2023-11-27",2.389,2.55,2.34,2.51,119600.0],["2023-11-28",2.5,2.58,2.47,2.51,62400.0],["2023-11-29",2.52,2.554,2.44,2.44,53100.0],["2023-11-30",2.42,2.5,2.4,2.42,41300.0],["2023-12-01",2.43,2.489,2.35,2.43,44700.0],["2023-12-04",2.43,2.5,2.4,2.49,34900.0],["2023-12-05",2.47,2.58,2.44,2.51,45400.0],["2023-12-06",2.55,2.57,2.3,2.31,58100.0],["2023-12-07",2.18,2.381,2.18,2.29,52100.0],["2023-12-08",2.26,2.354,2.23,2.238,20500.0],["2023-12-11",2.16,2.24,2.05,2.12,76100.0],["2023-12-12",2.12,2.14,2.05,2.08,115500.0],["2023-12-13",2.05,2.26,2.05,2.12,150000.0],["2023-12-14",2.14,2.28,2.14,2.27,28800.0],["2023-12-15",2.24,2.43,2.24,2.4,127300.0],["2023-12-18",2.4,2.58,2.39,2.46,93600.0],["2023-12-19",2.56,2.66,2.51,2.66,73300.0],["2023-12-20",2.65,2.65,2.44,2.48,29100.0],["2023-12-21",2.47,2.59,2.405,2.56,79100.0],["2023-12-22",2.56,2.56,2.461,2.54,29900.0],["2023-12-26",2.53,2.6,2.15,2.5,267700.0],["2023-12-27",2.47,2.54,2.47,2.5,48900.0],["2023-12-28",2.47,2.53,2.4,2.4,109200.0],["2023-12-29",2.4,2.443,2.358,2.36,63000.0],["2024-01-02",2.4,2.52,2.365,2.49,60800.0],["2024-01-03",2.53,2.53,2.45,2.5,41500.0],["2024-01-04",2.51,2.589,2.48,2.555,49100.0],["2024-01-05",2.56,2.661,2.545,2.63,62200.0],["2024-01-08",2.55,2.7,2.54,2.68,62100.0],["2024-01-09",2.68,2.9,2.66,2.87,134100.0],["2024-01-10",2.9,2.92,2.76,2.76,64500.0],["2024-01-11",2.75,2.79,2.65,2.65,34200.0],["2024-01-12",2.68,2.83,2.68,2.72,89800.0],["2024-01-16",2.7,2.87,2.698,2.86,125300.0],["2024-01-17",2.85,2.95,2.81,2.84,210500.0],["2024-01-18",2.82,2.85,2.66,2.71,42800.0],["2024-01-19",2.73,2.737,2.61,2.61,49000.0],["2024-01-22",2.62,2.81,2.62,2.66,103700.0],["2024-01-23",3.3,3.65,3.1,3.36,821800.0],["2024-01-24",3.42,3.56,3.12,3.52,257600.0],["2024-01-25",3.53,3.65,3.35,3.57,158200.0],["2024-01-26",3.59,3.8,3.45,3.53,147300.0],["2024-01-29",3.59,3.59,3.35,3.46,62700.0],["2024-01-30",3.43,3.44,3.31,3.31,54700.0],["2024-01-31",3.26,3.37,3.22,3.25,41500.0],["2024-02-01",3.26,3.36,3.15,3.24,87000.0],["2024-02-02",3.2,3.28,3.05,3.16,168300.0],["2024-02-05",3.16,3.24,3.13,3.24,47200.0],["2024-02-06",3.28,3.5,3.28,3.49,119500.0],["2024-02-07",3.53,3.67,3.42,3.64,87200.0],["2024-02-08",3.62,3.74,3.5,3.65,131600.0],["2024-02-09",3.88,3.98,3.58,3.88,288100.0],["2024-02-12",4.09,4.45,4.07,4.2,701300.0],["2024-02-13",4.18,4.37,4.0,4.32,234800.0],["2024-02-14",4.34,4.35,4.17,4.29,160200.0],["2024-02-15",4.27,4.31,4.05,4.05,162000.0],["2024-02-16",4.35,4.975,4.35,4.71,740500.0],["2024-02-20",4.76,5.38,4.76,4.91,414200.0],["2024-02-21",4.91,4.91,4.512,4.67,184900.0],["2024-02-22",4.7,4.897,4.56,4.73,161000.0],["2024-02-23",4.77,4.89,4.77,4.86,89600.0],["2024-02-26",4.83,4.91,4.55,4.55,189700.0],["2024-02-27",4.55,4.82,4.547,4.59,141900.0],["2024-02-28",4.59,4.8,4.49,4.49,184300.0],["2024-02-29",4.55,4.651,3.88,4.1,234500.0],["2024-03-01",4.12,4.33,4.11,4.13,92200.0],["2024-03-04",4.11,4.135,3.96,4.06,131900.0],["2024-03-05",4.07,4.14,4.04,4.06,102600.0],["2024-03-06",4.06,4.12,4.05,4.07,46100.0],["2024-03-07",4.15,4.21,4.03,4.045,72800.0],["2024-03-08",4.03,4.33,4.02,4.16,113100.0],["2024-03-11",4.1,4.15,3.332,3.4,311600.0],["2024-03-12",3.3,3.66,2.91,3.55,453000.0],["2024-03-13",3.55,3.9,3.535,3.89,228100.0],["2024-03-14",3.97,4.12,3.67,3.7,148400.0],["2024-03-15",3.78,4.055,3.41,3.52,245900.0],["2024-03-18",3.46,3.66,3.435,3.6,90200.0],["2024-03-19",3.65,3.95,3.626,3.85,157400.0],["2024-03-20",3.87,3.906,3.605,3.67,190000.0],["2024-03-21",3.68,3.85,3.65,3.81,142300.0],["2024-03-22",3.83,3.84,3.68,3.77,144600.0],["2024-03-25",3.77,3.8,3.65,3.76,104100.0],["2024-03-26",3.77,4.01,3.77,3.99,174600.0],["2024-03-27",3.99,4.02,3.9,3.92,46100.0],["2024-03-28",3.87,3.93,3.8,3.8,53100.0],["2024-04-01",3.85,3.99,3.65,3.79,94600.0],["2024-04-02",3.73,3.78,3.2,3.47,97200.0],["2024-04-03",3.43,3.59,3.4,3.54,32400.0],["2024-04-04",3.54,3.65,3.44,3.44,35000.0],["2024-04-05",3.45,3.5,3.35,3.45,38300.0],["2024-04-08",3.45,3.68,3.33,3.58,60300.0],["2024-04-09",3.6,3.61,3.34,3.45,75900.0],["2024-04-10",3.38,3.47,3.31,3.35,87200.0],["2024-04-11",3.4,3.4,3.13,3.14,48800.0],["2024-04-12",3.17,3.38,3.17,3.38,140300.0],["2024-04-15",3.34,3.6,3.17,3.2,193100.0],["2024-04-16",3.2,3.34,3.09,3.2,83200.0],["2024-04-17",3.183,3.26,3.13,3.25,111700.0],["2024-04-18",3.37,3.37,3.22,3.25,35400.0],["2024-04-19",3.26,3.39,3.24,3.29,93300.0],["2024-04-22",3.33,3.42,3.16,3.39,35700.0],["2024-04-23",3.4,3.55,3.32,3.4,70800.0],["2024-04-24",3.54,3.54,3.27,3.28,22500.0],["2024-04-25",3.31,3.48,3.31,3.33,25200.0],["2024-04-26",3.35,3.46,3.35,3.41,47600.0],["2024-04-29",3.42,3.55,3.35,3.39,33700.0],["2024-04-30",3.41,3.807,3.41,3.76,184600.0],["2024-05-01",3.76,3.76,3.53,3.61,72100.0],["2024-05-02",3.58,3.9,3.475,3.86,180400.0],["2024-05-03",3.99,4.0,3.53,3.65,175200.0],["2024-05-06",3.68,3.91,3.61,3.76,101200.0],["2024-05-07",3.8,4.2,3.77,3.78,261000.0],["2024-05-08",3.77,3.93,3.68,3.83,158100.0],["2024-05-09",3.9,3.931,3.69,3.81,980600.0],["2024-05-10",4.82,5.45,4.37,5.29,19744900.0],["2024-05-13",5.37,5.85,5.11,5.4,2250800.0],["2024-05-14",5.15,5.7,5.15,5.3,683600.0],["2024-05-15",5.29,6.205,5.25,6.14,879100.0],["2024-05-16",6.14,6.45,6.0,6.42,447900.0],["2024-05-17",6.43,6.55,5.83,5.93,382200.0],["2024-05-20",5.97,6.34,5.93,6.26,370300.0],["2024-05-21",6.29,6.44,5.77,5.94,386900.0],["2024-05-22",6.1,6.1,5.782,5.83,255900.0],["2024-05-23",5.83,6.13,5.757,5.92,187800.0],["2024-05-24",5.96,6.3,5.83,6.1,305300.0],["2024-05-28",6.17,6.19,5.26,5.41,631700.0],["2024-05-29",5.41,5.78,5.41,5.64,169200.0],["2024-05-30",5.65,5.85,5.53,5.66,129900.0],["2024-05-31",5.69,5.698,5.4,5.42,149400.0],["2024-06-03",5.38,5.684,5.29,5.5,178100.0],["2024-06-04",5.5,5.77,5.41,5.495,125300.0],["2024-06-05",5.54,5.74,5.435,5.74,208100.0],["2024-06-06",5.74,6.37,5.74,6.06,547500.0],["2024-06-07",6.03,6.07,5.469,5.51,499400.0],["2024-06-10",5.5,5.65,5.28,5.48,297300.0],["2024-06-11",5.5,5.825,5.405,5.7,144400.0],["2024-06-12",5.77,5.85,5.4,5.45,196000.0],["2024-06-13",5.44,5.572,5.0,5.38,568300.0],["2024-06-14",5.35,5.473,5.21,5.3,90500.0],["2024-06-17",5.28,5.39,5.1,5.22,132700.0],["2024-06-18",5.22,5.4,5.135,5.16,87200.0],["2024-06-20",5.14,5.26,5.08,5.19,101900.0],["2024-06-21",5.16,5.3,5.1,5.23,90000.0],["2024-06-24",5.18,5.32,4.91,4.96,156000.0],["2024-06-25",4.95,5.08,4.845,4.87,115300.0],["2024-06-26",4.85,5.18,4.66,5.03,207100.0],["2024-06-27",5.04,5.328,5.04,5.24,146700.0],["2024-06-28",5.32,5.4,5.13,5.33,135500.0],["2024-07-01",5.32,5.32,4.92,4.985,181200.0],["2024-07-02",4.98,5.05,4.77,4.93,110100.0],["2024-07-03",4.83,5.101,4.83,5.07,63200.0],["2024-07-05",5.09,5.47,5.05,5.35,111500.0],["2024-07-08",5.39,5.77,5.26,5.67,202200.0],["2024-07-09",5.71,5.78,5.36,5.42,132500.0],["2024-07-10",5.43,5.53,5.32,5.41,62300.0],["2024-07-11",5.46,5.94,5.43,5.69,214200.0],["2024-07-12",5.8,6.32,5.71,6.17,273500.0],["2024-07-15",6.17,6.25,5.885,6.03,245600.0],["2024-07-16",6.08,6.1,5.9,5.99,107700.0],["2024-07-17",5.85,5.87,5.58,5.8,209300.0],["2024-07-18",5.86,6.03,5.77,5.91,94200.0],["2024-07-19",6.01,6.1,5.84,6.0,127700.0],["2024-07-22",6.09,6.49,6.06,6.45,259900.0],["2024-07-23",6.53,6.68,6.35,6.42,174900.0],["2024-07-24",6.36,6.58,6.13,6.35,186100.0],["2024-07-25",6.3,6.5,6.06,6.34,153300.0],["2024-07-26",6.4,6.55,6.05,6.27,188800.0],["2024-07-29",6.3,6.97,6.3,6.595,264400.0],["2024-07-30",6.51,6.51,6.12,6.23,235900.0],["2024-07-31",6.25,6.56,6.05,6.37,132800.0],["2024-08-01",6.37,6.44,6.2,6.25,184900.0],["2024-08-02",6.04,6.16,5.55,6.01,225200.0],["2024-08-05",5.69,6.29,5.69,6.01,233000.0],["2024-08-06",6.06,6.34,5.906,6.2,184700.0],["2024-08-07",6.36,6.55,5.92,5.92,236900.0],["2024-08-08",5.92,6.46,5.92,6.3,236900.0],["2024-08-09",6.51,6.92,5.62,6.39,779200.0],["2024-08-12",6.3,6.351,5.95,6.07,178700.0],["2024-08-13",6.23,6.68,6.04,6.43,434400.0],["2024-08-14",6.48,6.48,6.17,6.18,168900.0],["2024-08-15",6.21,6.7,6.16,6.39,253800.0],["2024-08-16",6.43,6.65,6.28,6.48,168500.0],["2024-08-19",6.48,7.09,6.46,7.05,627400.0],["2024-08-20",7.05,7.18,6.918,6.95,240300.0],["2024-08-21",6.93,7.0,6.6,7.0,180000.0],["2024-08-22",7.0,7.012,6.765,6.78,91500.0],["2024-08-23",6.77,6.957,6.31,6.58,401200.0],["2024-08-26",6.61,6.7,6.44,6.53,129900.0],["2024-08-27",6.5,6.556,6.362,6.38,113200.0],["2024-08-28",6.35,6.51,6.21,6.44,154400.0],["2024-08-29",6.43,6.59,6.39,6.46,111100.0],["2024-08-30",6.53,6.55,6.31,6.52,101400.0],["2024-09-03",6.52,6.81,6.19,6.29,334800.0],["2024-09-04",6.26,6.3,6.09,6.22,135600.0],["2024-09-05",6.26,6.41,6.19,6.33,104200.0],["2024-09-06",6.22,6.28,5.28,5.52,378300.0],["2024-09-09",5.52,5.94,5.52,5.8,191800.0],["2024-09-10",5.8,5.88,5.65,5.84,77300.0],["2024-09-11",5.81,6.01,5.65,5.88,121900.0],["2024-09-12",5.88,5.99,5.7,5.85,128200.0],["2024-09-13",5.91,6.24,5.91,6.09,166300.0],["2024-09-16",6.25,6.25,5.93,6.12,121900.0],["2024-09-17",6.19,6.208,5.9,5.99,79700.0],["2024-09-18",6.01,6.246,5.98,6.07,79400.0],["2024-09-19",6.19,6.22,5.82,5.91,106000.0],["2024-09-20",5.91,5.98,5.678,5.8,112200.0],["2024-09-23",5.81,5.85,5.52,5.57,105200.0],["2024-09-24",5.58,5.76,5.36,5.65,174400.0],["2024-09-25",5.66,5.69,5.5,5.54,42000.0],["2024-09-26",5.56,5.89,5.56,5.75,91400.0],["2024-09-27",5.79,5.96,5.76,5.88,70900.0],["2024-09-30",5.82,5.91,5.701,5.8,87400.0],["2024-10-01",5.87,5.95,5.67,5.9,101700.0],["2024-10-02",5.89,6.147,5.89,6.1,67800.0],["2024-10-03",6.1,6.44,6.055,6.29,118100.0],["2024-10-04",6.4,6.55,6.205,6.29,117700.0],["2024-10-07",6.22,6.36,6.15,6.28,73000.0],["2024-10-08",6.27,6.66,6.19,6.47,134800.0],["2024-10-09",6.48,6.58,6.221,6.32,58500.0],["2024-10-10",6.23,6.33,6.13,6.32,66500.0],["2024-10-11",6.43,6.64,6.26,6.62,121500.0],["2024-10-14",6.7,6.8,6.519,6.55,80500.0],["2024-10-15",6.53,6.53,6.28,6.42,54700.0],["2024-10-16",6.49,6.84,6.426,6.82,105400.0],["2024-10-17",6.86,6.86,6.75,6.82,58800.0],["2024-10-18",6.8,6.88,6.635,6.65,100000.0],["2024-10-21",6.7,6.73,6.502,6.73,58500.0],["2024-10-22",6.75,6.77,6.48,6.7,67900.0],["2024-10-23",6.7,6.7,6.26,6.34,90700.0],["2024-10-24",6.34,6.49,6.34,6.44,35000.0],["2024-10-25",6.5,6.5,6.349,6.37,34700.0],["2024-10-28",6.47,6.84,6.43,6.77,114900.0],["2024-10-29",6.78,7.09,6.672,6.95,203600.0],["2024-10-30",6.96,6.96,6.601,6.75,66700.0],["2024-10-31",6.7,6.715,6.38,6.4,75800.0],["2024-11-01",6.43,6.73,6.37,6.57,65000.0],["2024-11-04",6.54,6.57,6.35,6.36,70100.0],["2024-11-05",6.39,6.6,6.39,6.55,53200.0],["2024-11-06",6.75,6.75,6.36,6.69,62200.0],["2024-11-07",6.72,6.85,6.54,6.54,121700.0],["2024-11-08",6.55,6.85,6.48,6.77,103600.0],["2024-11-11",6.8,7.14,6.56,7.05,179000.0],["2024-11-12",7.12,7.165,6.8,7.15,212200.0],["2024-11-13",7.18,7.18,6.78,6.88,222100.0],["2024-11-14",6.95,7.49,6.7,7.29,650500.0],["2024-11-15",7.4,8.29,7.4,7.64,796300.0],["2024-11-18",7.69,8.69,7.67,8.41,877100.0],["2024-11-19",8.52,8.555,8.08,8.365,364200.0],["2024-11-20",8.31,9.2,8.31,8.94,460500.0],["2024-11-21",9.01,9.1,8.41,8.93,317000.0],["2024-11-22",8.9,8.97,8.51,8.89,227800.0],["2024-11-25",8.93,9.329,8.63,8.78,299100.0],["2024-11-26",8.79,8.79,8.47,8.61,174600.0],["2024-11-27",8.61,8.83,8.31,8.6,194100.0],["2024-11-29",8.59,8.641,8.41,8.51,108000.0],["2024-12-02",8.5,8.66,8.3,8.56,224800.0],["2024-12-03",8.48,8.76,8.35,8.58,227300.0],["2024-12-04",8.6,8.805,8.45,8.64,161700.0],["2024-12-05",8.64,9.04,8.58,8.9,250200.0],["2024-12-06",8.94,9.305,8.59,8.83,225000.0],["2024-12-09",8.85,8.92,8.63,8.7,137900.0],["2024-12-10",8.7,9.065,8.7,8.87,123000.0],["2024-12-11",8.9,8.99,8.53,8.62,133800.0],["2024-12-12",8.6,8.7,8.44,8.49,111800.0],["2024-12-13",8.58,8.58,8.15,8.16,220400.0],["2024-12-16",8.11,8.279,7.89,7.97,201400.0],["2024-12-17",7.95,8.06,7.66,7.78,192200.0],["2024-12-18",7.79,7.95,7.35,7.4,184900.0],["2024-12-19",7.5,7.55,7.12,7.21,190900.0],["2024-12-20",7.09,7.47,7.06,7.1,217400.0],["2024-12-23",7.08,7.278,6.834,6.87,254900.0],["2024-12-24",6.85,7.107,6.79,6.8,255300.0],["2024-12-26",6.83,7.42,6.81,7.34,571300.0],["2024-12-27",7.35,7.7,7.04,7.21,318500.0],["2024-12-30",7.06,7.27,6.91,7.17,194600.0],["2024-12-31",7.2,7.3,6.82,6.92,254500.0],["2025-01-02",6.89,7.39,6.89,7.1,175900.0],["2025-01-03",7.2,7.3,6.97,7.25,158900.0],["2025-01-06",7.25,7.62,7.22,7.24,263600.0],["2025-01-07",7.32,7.425,6.91,6.96,330600.0],["2025-01-08",6.99,6.99,6.5,6.83,315500.0],["2025-01-10",6.76,6.775,6.49,6.54,210700.0],["2025-01-13",6.6,6.71,6.38,6.38,179300.0],["2025-01-14",6.4,6.87,6.4,6.64,260800.0],["2025-01-15",6.76,6.88,6.66,6.77,165200.0],["2025-01-16",6.75,6.93,6.7,6.73,136200.0],["2025-01-17",6.73,6.89,6.53,6.56,160300.0],["2025-01-21",6.56,6.95,6.56,6.84,207900.0],["2025-01-22",7.02,7.15,6.9,6.99,218100.0],["2025-01-23",6.97,7.07,6.88,7.01,107200.0],["2025-01-24",7.0,7.26,6.93,7.14,199500.0],["2025-01-27",7.05,7.117,6.69,6.79,316000.0],["2025-01-28",6.77,6.98,6.7,6.92,102500.0],["2025-01-29",6.97,7.04,6.65,6.7,232000.0],["2025-01-30",6.72,6.945,6.64,6.87,299900.0],["2025-01-31",7.21,8.43,7.21,8.235,713800.0],["2025-02-03",8.1,8.24,7.75,8.11,351600.0],["2025-02-04",8.13,9.015,8.09,8.44,415300.0],["2025-02-05",8.44,9.077,8.42,8.99,718400.0],["2025-02-06",7.0,7.0,5.72,6.08,2888700.0],["2025-02-07",6.25,6.26,5.751,5.835,1133900.0],["2025-02-10",5.89,6.198,5.57,6.07,861400.0],["2025-02-11",6.18,6.35,5.82,5.93,673300.0],["2025-02-12",5.9,5.91,5.51,5.65,478000.0],["2025-02-13",5.7,5.723,5.47,5.5,305900.0],["2025-02-14",5.53,5.65,5.41,5.51,271000.0],["2025-02-18",5.6,5.878,5.6,5.84,482200.0],["2025-02-19",5.84,5.88,5.54,5.71,319200.0],["2025-02-20",5.67,5.67,5.4,5.56,327200.0],["2025-02-21",5.56,5.62,5.36,5.38,280700.0],["2025-02-24",5.4,5.41,5.09,5.19,423600.0],["2025-02-25",5.2,5.24,4.92,5.09,346300.0],["2025-02-26",5.14,5.19,4.87,4.89,287800.0],["2025-02-27",4.96,4.979,4.7,4.74,269300.0],["2025-02-28",4.68,4.835,4.67,4.78,141300.0],["2025-03-03",4.82,4.95,4.44,4.46,289000.0],["2025-03-04",4.46,4.57,4.33,4.45,224500.0],["2025-03-05",4.44,4.75,4.44,4.69,241400.0],["2025-03-06",4.61,4.665,4.44,4.46,112700.0],["2025-03-07",4.46,4.617,4.32,4.6,138200.0],["2025-03-10",4.54,4.601,4.32,4.35,98800.0],["2025-03-11",4.35,4.47,4.34,4.45,112100.0],["2025-03-12",4.55,4.6,4.435,4.58,99800.0],["2025-03-13",4.6,4.6,4.42,4.43,79900.0],["2025-03-14",4.5,4.65,4.47,4.65,72000.0],["2025-03-17",4.65,4.95,4.65,4.86,181400.0],["2025-03-18",4.87,4.96,4.7,4.74,88700.0],["2025-03-19",4.77,4.84,4.7,4.78,77300.0],["2025-03-20",4.75,4.85,4.68,4.74,77000.0],["2025-03-21",4.68,4.76,4.6,4.71,66200.0],["2025-03-24",4.8,4.898,4.721,4.81,99000.0],["2025-03-25",4.84,4.92,4.77,4.88,84200.0],["2025-03-26",4.92,4.93,4.6,4.64,100200.0],["2025-03-27",4.64,4.7,4.461,4.69,97400.0],["2025-03-28",4.67,4.77,4.57,4.77,130800.0],["2025-03-31",4.67,4.78,4.44,4.73,134300.0],["2025-04-01",4.71,4.81,4.635,4.72,83400.0],["2025-04-02",4.7,5.06,4.7,5.03,96000.0],["2025-04-03",4.75,5.18,4.75,4.9,254500.0],["2025-04-04",4.73,4.73,4.34,4.46,137100.0],["2025-04-07",4.26,4.51,4.112,4.48,140200.0],["2025-04-08",4.69,4.69,4.42,4.57,163700.0],["2025-04-09",4.56,4.72,4.28,4.59,156100.0],["2025-04-10",4.56,4.605,4.32,4.58,76200.0],["2025-04-11",4.6,4.69,4.46,4.61,76000.0],["2025-04-14",4.7,4.8,4.57,4.79,96900.0],["2025-04-15",4.75,4.75,4.5,4.65,222700.0],["2025-04-16",4.65,4.76,4.61,4.72,161100.0],["2025-04-17",4.69,4.739,4.58,4.59,86700.0],["2025-04-21",4.6,4.644,4.4,4.45,52500.0],["2025-04-22",4.5,4.66,4.448,4.63,94800.0],["2025-04-23",4.74,4.76,4.51,4.69,73300.0],["2025-04-24",4.7,4.7,4.5,4.68,64000.0],["2025-04-25",4.66,4.785,4.64,4.74,27700.0],["2025-04-28",4.73,4.8,4.625,4.765,86600.0],["2025-04-29",4.72,4.77,4.43,4.45,112900.0],["2025-04-30",4.44,4.54,4.28,4.3,59200.0],["2025-05-01",4.29,4.41,4.274,4.33,82800.0],["2025-05-02",4.35,4.52,4.28,4.33,129300.0],["2025-05-05",4.3,4.32,4.02,4.07,168000.0],["2025-05-06",4.01,4.26,4.01,4.24,141400.0],["2025-05-07",4.24,4.3,4.16,4.22,68300.0],["2025-05-08",4.26,4.49,4.24,4.47,65100.0],["2025-05-09",4.5,4.59,4.459,4.49,75300.0],["2025-05-12",4.7,4.7,4.4,4.55,73500.0],["2025-05-13",4.6,4.679,4.56,4.59,44300.0],["2025-05-14",4.57,4.92,4.5,4.82,102300.0],["2025-05-15",4.79,4.79,4.58,4.66,223800.0],["2025-05-16",4.66,4.67,4.3,4.46,232400.0],["2025-05-19",4.39,4.75,4.254,4.73,168600.0],["2025-05-20",4.75,4.98,4.58,4.8,151800.0],["2025-05-21",4.84,5.0,4.7,4.71,101900.0],["2025-05-22",4.71,4.78,4.66,4.68,57800.0],["2025-05-23",4.68,4.75,4.6,4.69,41200.0],["2025-05-27",4.7,4.91,4.645,4.82,74100.0],["2025-05-28",4.85,4.95,4.752,4.84,66400.0],["2025-05-29",4.88,4.88,4.725,4.77,41900.0],["2025-05-30",4.73,4.86,4.725,4.76,54900.0],["2025-06-02",4.77,4.795,4.65,4.72,38700.0],["2025-06-03",4.72,4.84,4.65,4.83,77200.0],["2025-06-04",4.83,4.94,4.7,4.89,46000.0],["2025-06-05",4.92,5.24,4.841,5.03,139100.0],["2025-06-06",5.08,5.12,4.86,4.92,43500.0],["2025-06-09",4.95,5.11,4.91,5.0,34100.0],["2025-06-10",5.05,5.2,4.99,5.13,71500.0],["2025-06-11",5.13,5.2,5.079,5.1,83500.0],["2025-06-12",5.11,5.188,4.9,4.97,61600.0],["2025-06-13",4.92,5.012,4.79,4.81,46500.0],["2025-06-16",4.85,4.968,4.82,4.82,19100.0],["2025-06-17",4.77,5.02,4.77,4.82,62500.0],["2025-06-18",4.83,4.915,4.72,4.74,32700.0],["2025-06-20",4.78,4.84,4.68,4.73,55400.0],["2025-06-23",4.72,4.78,4.5,4.6,72500.0],["2025-06-24",4.65,4.775,4.597,4.71,36600.0],["2025-06-25",4.75,4.84,4.615,4.8,47800.0],["2025-06-26",4.82,4.845,4.74,4.82,39400.0],["2025-06-27",4.8,4.94,4.75,4.86,91700.0],["2025-06-30",4.84,4.99,4.7,4.74,56000.0],["2025-07-01",4.74,4.76,4.61,4.64,62900.0],["2025-07-02",4.64,4.81,4.63,4.7,36500.0],["2025-07-03",4.71,4.735,4.64,4.66,36600.0],["2025-07-07",4.61,4.679,4.45,4.59,69900.0],["2025-07-08",4.59,4.67,4.51,4.61,36700.0],["2025-07-09",4.61,4.641,4.55,4.59,44000.0],["2025-07-10",4.57,4.635,4.54,4.58,91900.0],["2025-07-11",4.58,4.58,4.16,4.16,174500.0],["2025-07-14",4.22,4.39,4.15,4.32,131000.0],["2025-07-15",4.35,4.439,4.2,4.2,38100.0],["2025-07-16",4.23,4.4,4.2,4.33,69100.0],["2025-07-17",4.34,4.51,4.34,4.44,86000.0],["2025-07-18",4.49,4.51,4.29,4.34,73300.0],["2025-07-21",4.39,4.6,4.3,4.6,138000.0],["2025-07-22",4.58,4.6,4.47,4.5,44800.0],["2025-07-23",4.51,4.75,4.5,4.72,68500.0],["2025-07-24",4.8,5.75,4.8,5.65,573100.0],["2025-07-25",5.66,5.92,5.29,5.51,176500.0],["2025-07-28",5.55,5.595,5.21,5.32,63800.0],["2025-07-29",5.39,5.6,5.26,5.33,64400.0],["2025-07-30",5.32,5.44,5.21,5.29,73200.0],["2025-07-31",5.3,5.92,5.3,5.59,288900.0],["2025-08-01",5.47,5.75,5.3,5.58,144200.0],["2025-08-04",5.66,5.665,5.43,5.5,221100.0],["2025-08-05",5.54,5.605,5.2,5.25,107000.0],["2025-08-06",5.22,5.33,5.06,5.33,80500.0],["2025-08-07",5.35,5.5,5.3,5.35,228800.0],["2025-08-08",3.44,3.579,3.1,3.465,1190200.0],["2025-08-11",3.44,3.575,3.13,3.18,507000.0],["2025-08-12",3.22,3.28,3.03,3.27,409100.0],["2025-08-13",3.15,3.45,3.15,3.42,327400.0],["2025-08-14",3.4,3.44,3.3,3.44,116600.0],["2025-08-15",3.44,3.469,3.35,3.35,72700.0],["2025-08-18",3.34,3.409,3.28,3.31,72300.0],["2025-08-19",3.32,3.41,3.19,3.2,113300.0],["2025-08-20",3.19,3.27,3.11,3.24,64800.0],["2025-08-21",3.22,3.337,3.215,3.27,39200.0],["2025-08-22",3.29,3.45,3.23,3.25,182300.0],["2025-08-25",3.25,3.36,3.08,3.13,96700.0],["2025-08-26",3.2,3.32,3.11,3.29,177800.0],["2025-08-27",3.27,3.33,3.11,3.18,111100.0],["2025-08-28",3.18,3.35,3.18,3.3,80400.0],["2025-08-29",3.28,3.43,3.21,3.39,113100.0],["2025-09-02",3.37,3.48,3.325,3.38,83800.0],["2025-09-03",3.37,3.38,3.18,3.25,101600.0],["2025-09-04",3.18,3.22,3.16,3.18,62600.0],["2025-09-05",3.2,3.23,3.145,3.23,55100.0],["2025-09-08",3.22,3.26,3.169,3.23,60600.0],["2025-09-09",3.22,3.28,3.18,3.27,35800.0],["2025-09-10",3.28,3.28,3.16,3.2,95300.0],["2025-09-11",3.19,3.29,3.19,3.24,54200.0],["2025-09-12",3.21,3.24,3.18,3.18,43100.0],["2025-09-15",3.19,3.212,3.14,3.15,119500.0],["2025-09-16",3.15,3.19,3.13,3.15,58200.0],["2025-09-17",3.17,3.17,3.09,3.09,105400.0],["2025-09-18",3.1,3.178,3.1,3.14,82200.0],["2025-09-19",3.14,3.175,3.07,3.11,138200.0],["2025-09-22",3.04,3.18,3.032,3.15,126100.0],["2025-09-23",3.24,3.244,3.16,3.16,110500.0],["2025-09-24",3.18,3.21,3.12,3.16,28500.0],["2025-09-25",3.2,3.2,3.087,3.13,59700.0],["2025-09-26",3.13,3.14,3.06,3.1,63500.0],["2025-09-29",3.14,3.19,3.11,3.17,91500.0],["2025-09-30",3.17,3.19,3.12,3.14,48800.0],["2025-10-01",3.15,3.2,3.11,3.16,69800.0],["2025-10-02",3.18,3.34,3.174,3.31,80800.0],["2025-10-03",3.29,3.45,3.26,3.43,115000.0],["2025-10-06",3.49,3.5,3.3,3.41,157000.0],["2025-10-07",3.44,3.68,3.44,3.55,179300.0],["2025-10-08",3.55,3.55,3.425,3.45,47200.0],["2025-10-09",3.45,3.531,3.36,3.4,64600.0],["2025-10-10",3.41,3.45,3.23,3.28,60100.0],["2025-10-13",3.33,3.33,3.18,3.21,54100.0],["2025-10-14",3.19,3.27,3.16,3.22,24100.0],["2025-10-15",3.25,3.5,3.25,3.45,149500.0],["2025-10-16",3.46,3.5,3.24,3.31,82800.0],["2025-10-17",3.3,3.49,3.16,3.2,52200.0],["2025-10-20",3.21,3.27,3.17,3.18,84400.0],["2025-10-21",3.18,3.27,3.15,3.23,72000.0],["2025-10-22",3.24,3.28,3.161,3.22,53300.0],["2025-10-23",3.23,3.35,3.22,3.29,60800.0],["2025-10-24",3.34,3.45,3.325,3.34,94400.0],["2025-10-27",3.38,3.42,3.25,3.26,55000.0],["2025-10-28",3.26,3.36,3.22,3.27,68800.0],["2025-10-29",3.27,3.325,3.175,3.21,39300.0],["2025-10-30",3.18,3.3,3.13,3.18,72000.0],["2025-10-31",3.21,3.45,3.17,3.19,54800.0],["2025-11-03",3.2,3.22,3.07,3.1,36700.0],["2025-11-04",3.4,4.19,3.26,3.48,1052600.0],["2025-11-05",3.52,3.72,3.35,3.69,197300.0],["2025-11-06",3.825,3.87,3.39,3.52,298700.0],["2025-11-07",3.5,4.27,3.457,4.2,264800.0],["2025-11-10",4.28,4.55,4.25,4.34,343400.0],["2025-11-11",4.34,4.42,4.11,4.21,75700.0],["2025-11-12",4.25,4.67,4.24,4.6,182700.0],["2025-11-13",4.68,4.69,4.42,4.46,121100.0],["2025-11-14",4.41,4.511,4.255,4.32,93500.0],["2025-11-17",4.33,4.35,3.95,3.99,120600.0],["2025-11-18",3.95,4.08,3.76,4.04,118000.0],["2025-11-19",4.09,4.26,3.94,4.04,81300.0],["2025-11-20",4.15,4.34,3.89,3.93,122900.0],["2025-11-21",3.88,4.08,3.84,4.02,57300.0],["2025-11-24",4.0,4.14,3.81,4.02,52100.0],["2025-11-25",4.02,4.28,4.02,4.26,40000.0],["2025-11-26",4.19,4.34,4.08,4.11,90000.0],["2025-11-28",4.15,4.221,4.11,4.19,15900.0],["2025-12-01",4.14,4.156,3.96,4.0,47400.0],["2025-12-02",4.01,4.11,3.96,4.06,60700.0],["2025-12-03",4.06,4.12,3.9,4.01,47300.0],["2025-12-04",4.01,4.1,3.964,4.02,73700.0],["2025-12-05",4.03,4.03,3.86,3.9,118400.0],["2025-12-08",3.89,3.99,3.76,3.77,132000.0],["2025-12-09",3.76,3.88,3.76,3.83,46800.0],["2025-12-10",3.83,4.045,3.8,4.0,67400.0],["2025-12-11",4.01,4.03,3.78,3.89,44800.0],["2025-12-12",3.88,3.95,3.81,3.83,50000.0],["2025-12-15",3.84,3.84,3.56,3.69,109000.0],["2025-12-16",3.68,3.83,3.68,3.8,32200.0],["2025-12-17",3.79,3.855,3.67,3.77,67800.0],["2025-12-18",3.78,3.9,3.75,3.84,33300.0],["2025-12-19",3.83,3.89,3.782,3.83,25200.0],["2025-12-22",3.87,3.916,3.762,3.81,42800.0],["2025-12-23",3.76,3.876,3.75,3.79,73900.0],["2025-12-24",3.76,3.85,3.76,3.79,10100.0],["2025-12-26",3.78,3.85,3.74,3.79,38500.0],["2025-12-29",3.73,3.82,3.73,3.76,56500.0],["2025-12-30",3.73,3.812,3.68,3.7,155100.0],["2025-12-31",3.71,4.0,3.65,3.98,176600.0],["2026-01-02",3.9,4.18,3.884,4.1,94900.0],["2026-01-05",4.07,4.64,4.07,4.45,191600.0],["2026-01-06",4.5,4.602,4.14,4.46,80000.0],["2026-01-07",4.5,4.59,4.36,4.39,38700.0],["2026-01-08",4.33,4.5,4.3,4.43,43300.0],["2026-01-09",4.43,4.87,4.43,4.76,108300.0],["2026-01-12",4.78,4.78,4.56,4.61,49600.0],["2026-01-13",4.56,5.49,4.52,5.3,446500.0],["2026-01-14",5.28,5.28,4.9,4.98,120200.0],["2026-01-15",4.99,5.17,4.87,4.96,64700.0],["2026-01-16",5.0,5.3,4.89,5.3,107800.0],["2026-01-20",5.16,5.26,4.935,4.96,118400.0],["2026-01-21",5.01,5.22,4.924,4.96,45900.0],["2026-01-22",5.02,5.17,4.88,4.97,103700.0],["2026-01-23",4.97,4.98,4.71,4.83,212800.0],["2026-01-26",4.82,5.36,4.64,5.09,178000.0],["2026-01-27",5.08,5.21,4.91,5.04,56600.0],["2026-01-28",5.11,5.18,4.92,5.11,102700.0],["2026-01-29",5.05,5.18,5.005,5.18,51000.0],["2026-01-30",5.12,5.264,5.046,5.13,78300.0],["2026-02-02",5.07,5.29,5.06,5.11,34500.0],["2026-02-03",5.11,5.22,5.09,5.18,69200.0],["2026-02-04",5.2,5.29,4.75,4.89,160100.0],["2026-02-05",4.84,5.08,4.762,4.84,69200.0],["2026-02-06",4.98,5.15,4.885,5.04,98500.0],["2026-02-09",4.98,5.04,4.85,4.91,51800.0],["2026-02-10",4.88,4.975,4.85,4.91,43200.0],["2026-02-11",4.95,4.955,4.65,4.76,132100.0],["2026-02-12",4.85,4.987,4.51,4.65,150900.0],["2026-02-13",3.65,3.9,3.55,3.86,468500.0],["2026-02-17",3.85,3.98,3.762,3.83,112400.0],["2026-02-18",3.83,3.98,3.73,3.85,127700.0],["2026-02-19",3.83,3.94,3.75,3.91,40100.0],["2026-02-20",3.86,3.97,3.84,3.95,95600.0],["2026-02-23",3.8,3.955,3.8,3.82,77200.0],["2026-02-24",3.76,3.893,3.75,3.84,49100.0],["2026-02-25",3.845,4.0,3.84,3.99,24200.0],["2026-02-26",3.925,4.168,3.907,4.02,31400.0],["2026-02-27",3.94,4.19,3.94,4.11,59900.0],["2026-03-02",4.26,4.9,4.22,4.59,371700.0],["2026-03-03",4.59,4.755,4.26,4.61,218300.0],["2026-03-04",4.53,4.53,4.34,4.41,92000.0],["2026-03-05",4.36,4.514,4.21,4.28,62300.0],["2026-03-06",4.28,4.54,4.19,4.25,40800.0],["2026-03-09",4.22,4.428,4.09,4.35,56200.0],["2026-03-10",4.31,4.44,4.22,4.25,67800.0],["2026-03-11",4.25,4.3,4.09,4.1,37200.0],["2026-03-12",4.08,4.139,3.92,3.98,50800.0],["2026-03-13",4.01,4.025,3.85,3.89,33800.0],["2026-03-16",3.9,3.97,3.9,3.96,24800.0],["2026-03-17",3.94,4.075,3.91,3.91,18400.0],["2026-03-18",3.91,3.91,3.828,3.85,18700.0],["2026-03-19",3.81,3.98,3.81,3.98,17100.0],["2026-03-20",3.93,4.004,3.85,3.87,29800.0],["2026-03-23",3.95,4.26,3.81,4.11,107100.0],["2026-03-24",4.09,4.15,3.89,3.96,50800.0],["2026-03-25",3.97,4.35,3.97,4.22,57000.0],["2026-03-26",4.1,4.13,3.97,4.01,17900.0],["2026-03-27",3.94,3.94,3.76,3.92,63800.0],["2026-03-30",3.89,4.006,3.78,3.87,30400.0],["2026-03-31",3.87,4.16,3.87,3.98,22100.0],["2026-04-01",4.03,4.55,3.98,4.2,118300.0],["2026-04-02",4.13,4.22,3.86,4.11,15000.0],["2026-04-06",4.12,4.37,4.06,4.23,32100.0],["2026-04-07",4.23,4.41,4.2,4.38,18000.0],["2026-04-08",4.52,4.52,4.39,4.42,29800.0],["2026-04-09",4.44,4.499,4.25,4.47,22600.0],["2026-04-10",4.4,4.49,4.34,4.49,55900.0],["2026-04-13",4.37,4.5,4.28,4.43,35100.0],["2026-04-14",4.43,4.55,4.335,4.49,35700.0],["2026-04-15",4.53,4.53,4.37,4.49,9900.0],["2026-04-16",4.49,4.548,4.117,4.44,28300.0],["2026-04-17",4.36,4.5,4.21,4.49,66200.0],["2026-04-20",4.49,4.49,4.04,4.06,78700.0],["2026-04-21",4.09,4.155,3.89,3.99,52700.0],["2026-04-22",4.02,4.1,3.92,4.04,23700.0],["2026-04-23",4.0,4.02,3.89,3.93,28500.0],["2026-04-24",4.067,4.1,3.94,3.94,23800.0],["2026-04-27",3.94,4.07,3.94,3.96,14200.0],["2026-04-28",4.0,4.034,3.871,3.89,14900.0],["2026-04-29",3.88,3.985,3.8,3.9,13100.0],["2026-04-30",3.86,4.05,3.81,3.97,28300.0],["2026-05-01",4.0,4.01,3.882,3.98,18000.0],["2026-05-04",4.03,4.2,3.8,3.96,118100.0],["2026-05-05",4.0,4.005,3.91,3.93,40700.0],["2026-05-06",3.98,4.18,3.85,4.09,138100.0],["2026-05-07",4.24,4.28,4.02,4.11,73900.0],["2026-05-08",3.07,3.33,2.82,3.08,665200.0],["2026-05-11",3.29,3.59,3.14,3.41,135800.0],["2026-05-12",3.41,3.51,3.25,3.37,56800.0],["2026-05-13",3.37,3.5,3.26,3.45,41200.0],["2026-05-14",3.39,3.635,3.35,3.61,97000.0],["2026-05-15",3.65,3.7,3.43,3.61,44600.0],["2026-05-18",3.53,3.582,3.421,3.47,40300.0],["2026-05-19",3.46,3.46,3.32,3.35,23400.0],["2026-05-20",3.34,3.554,3.22,3.32,32900.0],["2026-05-21",3.28,3.29,3.1,3.23,44200.0],["2026-05-22",3.23,3.28,3.16,3.19,38000.0],["2026-05-26",3.19,3.29,3.18,3.2,34400.0],["2026-05-27",3.17,3.22,3.01,3.13,110600.0],["2026-05-28",3.17,3.26,3.11,3.18,52400.0],["2026-05-29",3.22,3.322,3.072,3.09,66900.0],["2026-06-01",2.7,3.0,2.66,2.85,353400.0],["2026-06-02",2.85,3.01,2.78,2.84,80200.0],["2026-06-03",2.84,2.88,2.8,2.84,30900.0],["2026-06-04",2.84,2.949,2.8,2.82,46000.0],["2026-06-05",2.82,2.873,2.664,2.7,53300.0],["2026-06-08",2.78,2.78,2.66,2.69,46400.0],["2026-06-09",2.71,2.825,2.7,2.7,40700.0],["2026-06-10",2.71,2.85,2.68,2.82,50400.0],["2026-06-11",2.85,2.85,2.71,2.71,15800.0],["2026-06-12",2.77,2.804,2.7,2.71,32000.0],["2026-06-15",2.78,2.78,2.701,2.71,24400.0],["2026-06-16",2.67,2.799,2.66,2.71,56400.0],["2026-06-17",2.71,2.78,2.7,2.73,27000.0],["2026-06-18",2.72,2.82,2.68,2.79,51000.0],["2026-06-22",2.82,2.83,2.77,2.77,25700.0],["2026-06-23",2.73,2.785,2.73,2.74,11900.0],["2026-06-24",2.75,3.04,2.68,3.03,119500.0],["2026-06-25",3.01,3.06,2.81,2.95,39300.0],["2026-06-26",2.97,3.04,2.86,3.04,64200.0],["2026-06-29",2.95,3.11,2.95,3.06,30900.0],["2026-06-30",3.09,3.09,3.02,3.02,27000.0],["2026-07-01",3.04,3.07,3.02,3.03,46300.0],["2026-07-02",3.02,3.102,3.02,3.07,20600.0],["2026-07-06",3.03,3.1,3.01,3.05,19900.0],["2026-07-07",3.02,3.09,2.94,3.09,15500.0],["2026-07-08",3.04,3.06,2.94,2.96,36200.0],["2026-07-09",2.952,3.06,2.92,2.92,18700.0],["2026-07-10",2.93,3.05,2.93,3.05,21800.0],["2026-07-13",3.01,3.235,3.01,3.08,44800.0],["2026-07-14",3.13,3.15,3.06,3.08,6800.0],["2026-07-15",3.06,3.203,3.06,3.08,8000.0],["2026-07-16",3.08,3.08,3.0,3.015,17100.0],["2026-07-17",3.01,3.04,2.97,3.02,18600.0],["2026-07-20",2.98,3.195,2.98,3.1,25700.0],["2026-07-21",3.1,3.12,3.04,3.04,13700.0],["2026-07-22",3.04,3.06,2.95,3.04,31700.0],["2026-07-23",3.0,3.04,2.94,2.94,19900.0],["2026-07-24",2.99,3.1,2.939,3.03,19000.0],["2026-07-27",3.03,3.06,3.0,3.02,30600.0],["2026-07-28",3.035,3.04,2.93,2.94,7800.0],["2026-07-29",2.97,2.98,2.81,2.85,40100.0],["2026-07-30",2.85,2.964,2.85,2.89,13800.0],["2026-07-31",2.93,2.98,2.81,2.91,6600.0],["2026-08-03",2.92,2.98,2.91,2.92,18900.0],["2026-08-04",2.955,3.0,2.955,2.97,19800.0],["2026-08-05",2.98,2.98,2.92,2.94,6600.0],["2026-08-06",2.95,2.98,2.92,2.98,11000.0],["2026-08-07",2.97,3.07,2.96,3.07,10700.0],["2026-08-10",3.09,3.14,3.04,3.09,10600.0],["2026-08-11",3.11,3.2,3.048,3.1,12200.0],["2026-08-12",3.095,3.18,3.095,3.13,8000.0],["2026-08-13",3.19,3.34,3.02,3.16,64600.0],["2026-08-14",2.8,2.98,2.8,2.86,76400.0],["2026-08-17",2.85,2.93,2.85,2.9,29400.0],["2026-08-18",2.9,3.025,2.89,3.0,34400.0],["2026-08-19",2.99,3.09,2.971,3.01,13900.0],["2026-08-20",2.98,3.25,2.86,3.23,103000.0],["2026-08-21",3.29,3.343,3.13,3.34,24600.0],["2026-08-24",3.3,3.49,3.2,3.49,82100.0],["2026-08-25",3.5,3.5,3.36,3.36,44600.0],["2026-08-26",3.32,3.384,3.09,3.29,29600.0],["2026-08-27",3.21,3.44,3.155,3.37,32600.0],["2026-08-28",3.36,3.58,3.238,3.52,99300.0],["2026-08-31",3.56,3.72,3.49,3.54,139900.0],["2026-09-01",3.47,3.65,3.33,3.33,88400.0],["2026-09-02",3.31,3.38,3.215,3.25,22100.0],["2026-09-03",3.25,3.464,3.141,3.26,25400.0],["2026-09-04",3.17,3.385,3.11,3.19,16500.0],["2026-09-08",3.25,3.364,3.15,3.16,24000.0],["2026-09-09",3.16,3.16,3.12,3.12,13600.0],["2026-09-10",3.12,3.15,3.06,3.12,27200.0],["2026-09-11",3.13,3.175,3.1,3.15,8200.0],["2026-09-14",3.07,3.17,3.07,3.13,18400.0],["2026-09-15",3.1,3.165,3.01,3.08,21500.0],["2026-09-16",3.14,3.14,3.04,3.07,15900.0],["2026-09-17",3.1,3.175,3.09,3.12,6900.0],["2026-09-18",3.13,3.14,3.02,3.05,51100.0],["2026-09-21",3.04,3.095,3.03,3.07,10000.0],["2026-09-22",3.07,3.11,3.06,3.1,7800.0],["2026-09-23",3.09,3.125,3.02,3.03,45700.0],["2026-09-24",3.01,3.085,2.91,2.91,60500.0],["2026-09-25",2.92,2.98,2.91,2.94,23900.0],["2026-09-28",2.93,3.02,2.93,2.995,39900.0],["2026-09-29",2.975,3.08,2.97,3.07,39700.0],["2026-09-30",3.09,3.09,2.95,2.99,19400.0],["2026-10-01",3.0,3.05,2.95,2.95,7600.0],["2026-10-02",2.97,3.08,2.92,2.98,17200.0],["2026-10-05",3.04,3.04,2.92,2.92,16400.0],["2026-10-06",2.93,3.015,2.9,2.97,35300.0],["2026-10-07",2.92,3.05,2.92,2.94,5900.0],["2026-10-08",2.92,3.04,2.92,2.97,19100.0],["2026-10-09",2.97,3.04,2.93,2.95,13200.0],["2026-10-12",2.93,3.005,2.93,2.93,7600.0],["2026-10-13",2.91,3.0,2.89,2.89,18400.0],["2026-10-14",2.89,2.985,2.8,2.86,10400.0],["2026-10-15",2.85,2.87,2.71,2.77,26000.0],["2026-10-16",2.73,2.835,2.73,2.77,12800.0],["2026-10-19",2.76,2.864,2.721,2.76,24700.0],["2026-10-20",2.78,2.89,2.73,2.75,50900.0],["2026-10-21",2.76,2.94,2.76,2.86,5600.0],["2026-10-22",2.929,2.95,2.84,2.87,10400.0],["2026-10-23",2.9,3.04,2.9,2.95,12500.0],["2026-10-26",2.9,2.9,2.81,2.82,19400.0],["2026-10-27",2.81,2.87,2.68,2.79,60300.0],["2026-10-28",2.74,2.9,2.74,2.82,98500.0],["2026-10-29",2.79,2.83,2.75,2.77,17600.0],["2026-10-30",2.75,2.9,2.75,2.76,27800.0],["2026-11-02",2.76,2.825,2.75,2.75,13200.0],["2026-11-03",2.76,5.25,2.76,3.285,9740100.0],["2026-11-04",3.2,3.73,3.075,3.25,472416.0],["2026-11-05",3.25,3.5581,2.8,2.92,141864.212652]],"session_anchor":{"v":1,"date":"2016-07-26","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2016-07-26","to":"2026-11-04","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-11-05","to":"2026-11-05","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}