{"t":"OSS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-01",5.97,6.0,4.57,4.88,1413900.0],["2018-02-02",4.91,4.99,4.51,4.7,153600.0],["2018-02-05",4.7,4.74,4.45,4.6,156100.0],["2018-02-06",4.69,4.939,4.61,4.9,80000.0],["2018-02-07",5.1,5.149,4.65,4.65,38800.0],["2018-02-08",4.96,5.06,4.65,5.06,216000.0],["2018-02-09",5.1,5.1,4.8,4.91,194400.0],["2018-02-12",4.95,4.95,4.619,4.63,25900.0],["2018-02-13",4.915,4.915,4.601,4.704,5800.0],["2018-02-14",4.83,4.95,4.7,4.775,16600.0],["2018-02-15",4.61,4.92,4.61,4.76,17800.0],["2018-02-16",4.94,5.05,4.805,5.0,108700.0],["2018-02-20",5.1,5.1,4.65,4.7,36500.0],["2018-02-21",4.9,4.915,4.725,4.89,23800.0],["2018-02-22",4.81,4.99,4.5,4.755,34900.0],["2018-02-23",4.728,4.92,4.711,4.91,19100.0],["2018-02-26",4.91,5.07,4.91,4.93,25600.0],["2018-02-27",5.02,5.02,4.9,4.91,16000.0],["2018-02-28",5.02,5.02,4.769,4.784,20100.0],["2018-03-01",4.91,4.91,4.757,4.79,11200.0],["2018-03-02",4.88,4.9,4.82,4.9,5700.0],["2018-03-05",4.9,4.95,4.8,4.8,6600.0],["2018-03-06",4.76,4.92,4.76,4.8,22700.0],["2018-03-07",4.86,5.45,4.86,5.15,114200.0],["2018-03-08",5.16,5.9,5.15,5.75,134600.0],["2018-03-09",5.79,6.25,5.744,6.1,104400.0],["2018-03-12",5.98,6.1,5.721,5.78,46200.0],["2018-03-13",5.67,6.1,5.66,5.75,44400.0],["2018-03-14",5.75,5.77,5.25,5.4,51300.0],["2018-03-15",5.25,5.38,5.18,5.21,37900.0],["2018-03-16",5.266,5.29,5.08,5.11,100800.0],["2018-03-19",5.299,5.299,5.0,5.05,17900.0],["2018-03-20",5.05,5.25,5.05,5.065,5900.0],["2018-03-21",5.139,5.375,5.11,5.21,41500.0],["2018-03-22",5.3,5.3,5.0,5.15,60700.0],["2018-03-23",5.05,5.1,4.97,5.0,75400.0],["2018-03-26",5.06,5.2,4.82,5.07,65700.0],["2018-03-27",4.96,5.1,4.87,4.87,31200.0],["2018-03-28",4.9,4.9,4.51,4.69,47000.0],["2018-03-29",4.7,4.947,4.4,4.4,23600.0],["2018-04-02",4.39,4.39,4.16,4.17,48900.0],["2018-04-03",4.21,4.33,4.16,4.19,45100.0],["2018-04-04",4.19,4.35,4.19,4.35,6000.0],["2018-04-05",4.32,4.32,4.14,4.21,6500.0],["2018-04-06",4.1,4.29,4.1,4.28,14200.0],["2018-04-09",4.35,4.35,4.1,4.25,25500.0],["2018-04-10",4.26,4.43,4.25,4.365,17500.0],["2018-04-11",4.31,4.757,4.17,4.17,22800.0],["2018-04-12",4.23,4.57,4.12,4.43,19300.0],["2018-04-13",4.45,4.6,4.25,4.51,37000.0],["2018-04-16",4.41,4.619,4.32,4.6,7100.0],["2018-04-17",4.65,4.67,4.32,4.49,19400.0],["2018-04-18",4.61,4.84,4.43,4.65,16400.0],["2018-04-19",4.64,4.86,4.5,4.86,11400.0],["2018-04-20",4.82,4.94,4.515,4.94,25100.0],["2018-04-23",4.95,4.95,4.554,4.81,21500.0],["2018-04-24",4.84,4.84,4.59,4.69,16200.0],["2018-04-25",4.6,4.695,4.46,4.51,26600.0],["2018-04-26",4.45,4.54,4.35,4.35,4500.0],["2018-04-27",4.34,4.6,4.2,4.36,30100.0],["2018-04-30",4.3,4.47,4.3,4.47,6500.0],["2018-05-01",4.48,4.7,4.48,4.55,900.0],["2018-05-02",4.557,4.708,4.3,4.58,13100.0],["2018-05-03",4.49,4.68,4.36,4.5,25500.0],["2018-05-04",4.408,4.6,4.329,4.5,13200.0],["2018-05-07",4.57,4.75,4.339,4.5,25000.0],["2018-05-08",4.45,4.75,4.38,4.75,21700.0],["2018-05-09",4.75,4.75,4.49,4.52,18300.0],["2018-05-10",4.55,4.75,4.521,4.53,6500.0],["2018-05-11",4.53,4.53,4.5,4.5,300.0],["2018-05-14",4.6,4.61,4.535,4.535,2100.0],["2018-05-15",4.56,4.684,4.52,4.58,2600.0],["2018-05-16",4.561,4.63,4.56,4.57,1200.0],["2018-05-17",4.65,4.65,4.54,4.64,3200.0],["2018-05-18",4.557,4.64,4.52,4.56,7000.0],["2018-05-21",4.47,4.6,4.47,4.59,9000.0],["2018-05-22",4.5,4.509,4.47,4.49,3800.0],["2018-05-23",4.48,4.5,4.28,4.5,5300.0],["2018-05-24",4.5,4.65,4.32,4.6,11700.0],["2018-05-25",4.6,4.7,4.4,4.6,6600.0],["2018-05-29",4.6,4.607,4.4,4.4,3700.0],["2018-05-30",4.43,4.601,4.18,4.58,10700.0],["2018-05-31",4.56,4.59,4.482,4.59,1000.0],["2018-06-01",4.4,4.6,4.4,4.6,7000.0],["2018-06-04",4.61,4.653,4.442,4.6,7200.0],["2018-06-05",4.562,4.6,4.562,4.6,4000.0],["2018-06-06",4.463,4.74,4.463,4.69,3800.0],["2018-06-07",4.66,4.66,4.45,4.45,1100.0],["2018-06-08",4.45,4.52,4.313,4.52,5300.0],["2018-06-11",4.47,4.74,4.47,4.51,6200.0],["2018-06-12",4.51,4.58,4.4,4.55,7000.0],["2018-06-13",4.6,4.69,4.42,4.497,4300.0],["2018-06-14",4.51,4.717,4.43,4.43,7700.0],["2018-06-15",4.45,5.031,4.45,4.82,58100.0],["2018-06-18",4.89,4.99,4.834,4.99,11700.0],["2018-06-19",4.93,5.0,4.65,4.7,11500.0],["2018-06-20",4.8,4.8,4.5,4.5,1300.0],["2018-06-21",4.65,4.65,4.401,4.43,5100.0],["2018-06-22",4.4,4.45,4.302,4.44,11100.0],["2018-06-25",4.43,4.43,4.3,4.39,12400.0],["2018-06-26",4.3,4.4,4.3,4.38,12700.0],["2018-06-27",4.4,4.456,4.3,4.4,4700.0],["2018-06-28",4.3,4.45,4.3,4.45,8500.0],["2018-06-29",4.4,4.49,4.1,4.18,18400.0],["2018-07-02",4.15,4.24,4.089,4.089,15200.0],["2018-07-03",4.08,4.15,4.08,4.15,600.0],["2018-07-05",4.21,4.21,4.114,4.17,1500.0],["2018-07-06",4.18,4.307,4.1,4.17,3100.0],["2018-07-09",4.16,4.501,4.16,4.47,20500.0],["2018-07-10",4.277,4.63,4.277,4.62,26100.0],["2018-07-11",4.62,4.7,4.33,4.7,5800.0],["2018-07-12",4.7,4.7,4.4,4.61,6700.0],["2018-07-13",4.45,4.74,4.4,4.74,4600.0],["2018-07-16",4.75,4.75,4.452,4.59,7500.0],["2018-07-17",4.46,4.63,4.46,4.61,3500.0],["2018-07-18",4.55,4.566,4.51,4.51,1000.0],["2018-07-19",4.486,4.565,4.39,4.39,1000.0],["2018-07-20",4.42,4.65,4.35,4.46,17500.0],["2018-07-23",4.35,4.64,4.3,4.41,5000.0],["2018-07-24",4.35,4.45,4.15,4.27,7800.0],["2018-07-25",4.15,4.5,4.06,4.46,11500.0],["2018-07-26",4.37,4.37,4.17,4.3,3400.0],["2018-07-27",4.15,4.3,4.05,4.29,12000.0],["2018-07-30",4.19,4.2,4.18,4.2,2600.0],["2018-07-31",3.96,4.22,3.17,4.15,5000.0],["2018-08-01",4.277,4.277,4.13,4.13,1400.0],["2018-08-02",4.167,4.18,4.0,4.18,10100.0],["2018-08-03",3.73,4.17,3.35,4.17,3000.0],["2018-08-06",4.026,4.2,3.88,4.2,10900.0],["2018-08-07",3.81,4.21,3.81,4.1,6000.0],["2018-08-08",4.18,4.18,4.08,4.08,1000.0],["2018-08-09",3.95,4.13,3.95,4.08,2100.0],["2018-08-10",4.03,4.13,3.908,4.13,1900.0],["2018-08-13",4.09,4.16,3.772,4.1,22100.0],["2018-08-14",3.962,4.1,3.962,4.1,2300.0],["2018-08-15",3.98,4.09,3.98,4.09,6200.0],["2018-08-16",4.07,4.09,3.69,3.69,34500.0],["2018-08-17",3.73,4.0,3.679,3.9,3500.0],["2018-08-20",3.8,3.8,3.74,3.8,1900.0],["2018-08-21",3.76,4.0,3.75,4.0,18900.0],["2018-08-22",4.0,4.0,3.88,3.9,2600.0],["2018-08-23",3.65,3.99,3.65,3.8,9600.0],["2018-08-24",3.8,3.96,3.7,3.8,31400.0],["2018-08-27",3.81,3.99,3.78,3.78,6700.0],["2018-08-28",3.81,4.12,3.72,4.12,24100.0],["2018-08-29",3.8,3.95,3.53,3.645,31700.0],["2018-08-30",3.56,3.67,3.2,3.5,41800.0],["2018-08-31",3.48,3.7,3.36,3.63,2400.0],["2018-09-04",3.66,3.66,3.38,3.5,3900.0],["2018-09-05",3.53,3.74,3.48,3.74,3000.0],["2018-09-06",3.75,3.8,3.4,3.62,29700.0],["2018-09-07",3.52,3.75,3.46,3.62,3800.0],["2018-09-10",3.62,3.77,3.49,3.64,32000.0],["2018-09-11",3.71,3.71,3.3,3.48,65100.0],["2018-09-12",3.44,3.87,3.44,3.57,27900.0],["2018-09-13",3.64,3.91,3.515,3.8,21200.0],["2018-09-14",3.82,3.85,3.511,3.54,16600.0],["2018-09-17",3.57,3.92,3.57,3.92,18900.0],["2018-09-18",3.92,3.92,3.6,3.8,25500.0],["2018-09-19",3.8,3.97,3.7,3.7,29000.0],["2018-09-20",3.75,4.35,3.75,4.24,112400.0],["2018-09-21",4.2,4.24,3.9,4.08,118800.0],["2018-09-24",4.11,4.19,3.85,3.88,15400.0],["2018-09-25",3.88,4.3,3.88,3.88,24200.0],["2018-09-26",3.84,4.01,3.65,3.67,8900.0],["2018-09-27",3.65,3.982,3.62,3.67,21400.0],["2018-09-28",3.65,3.99,3.65,3.72,14000.0],["2018-10-01",3.7,3.81,3.54,3.64,1800.0],["2018-10-02",3.69,3.801,3.5,3.665,25300.0],["2018-10-03",3.77,3.99,3.723,3.8,56700.0],["2018-10-04",3.788,3.82,3.62,3.76,5900.0],["2018-10-05",3.73,3.81,3.57,3.57,9500.0],["2018-10-08",3.59,3.74,3.568,3.74,3100.0],["2018-10-09",3.72,3.73,3.6,3.61,5200.0],["2018-10-10",3.61,3.64,3.5,3.51,12800.0],["2018-10-11",3.5,3.62,3.5,3.54,3900.0],["2018-10-12",3.62,3.62,3.53,3.53,1300.0],["2018-10-15",3.59,3.59,3.5,3.54,21100.0],["2018-10-16",3.5,3.59,3.5,3.54,7600.0],["2018-10-17",3.58,3.58,3.5,3.57,7400.0],["2018-10-18",3.57,3.59,3.57,3.59,500.0],["2018-10-19",3.57,3.57,3.4,3.48,9400.0],["2018-10-22",3.476,3.525,3.16,3.31,12600.0],["2018-10-23",3.15,3.31,3.08,3.13,22800.0],["2018-10-24",3.05,3.15,2.83,3.1,19900.0],["2018-10-25",3.1,3.15,2.9,2.9,3100.0],["2018-10-26",2.88,3.15,2.25,2.421,68600.0],["2018-10-29",2.44,2.46,2.25,2.38,17100.0],["2018-10-30",2.271,2.47,2.271,2.4,22800.0],["2018-10-31",2.4,2.47,2.28,2.47,3700.0],["2018-11-01",2.4,2.43,2.28,2.3,5800.0],["2018-11-02",2.33,2.4,2.33,2.34,2300.0],["2018-11-05",2.36,2.38,2.25,2.35,16900.0],["2018-11-06",2.367,2.62,2.31,2.45,48800.0],["2018-11-07",2.49,2.904,2.452,2.9,60100.0],["2018-11-08",2.895,2.91,2.725,2.9,7300.0],["2018-11-09",3.08,3.25,2.81,3.01,39300.0],["2018-11-12",3.01,3.08,2.63,3.005,26600.0],["2018-11-13",3.01,3.085,3.0,3.08,50400.0],["2018-11-14",3.1,3.1,2.71,2.71,96400.0],["2018-11-15",2.88,2.9,2.74,2.74,12000.0],["2018-11-16",2.77,2.99,2.58,2.65,7100.0],["2018-11-19",2.62,2.97,2.5,2.85,18500.0],["2018-11-20",2.8,2.9,2.62,2.725,4600.0],["2018-11-21",2.67,2.71,2.5,2.71,12800.0],["2018-11-23",2.67,2.83,2.67,2.83,17700.0],["2018-11-26",2.8,2.83,2.66,2.81,4000.0],["2018-11-27",2.82,2.83,2.77,2.81,3000.0],["2018-11-28",2.79,2.83,2.66,2.66,10500.0],["2018-11-29",2.69,2.8,2.629,2.8,2800.0],["2018-11-30",2.77,2.83,2.7,2.7,3600.0],["2018-12-03",2.72,2.9,2.69,2.9,31700.0],["2018-12-04",2.87,2.87,2.8,2.84,500.0],["2018-12-06",2.78,2.9,2.775,2.8,66000.0],["2018-12-07",2.88,2.88,2.8,2.8,28000.0],["2018-12-10",2.83,2.87,2.83,2.86,33800.0],["2018-12-11",2.86,2.86,2.65,2.86,6600.0],["2018-12-12",2.85,2.85,2.5,2.65,58600.0],["2018-12-13",2.65,2.65,2.325,2.54,22500.0],["2018-12-14",2.51,2.515,2.03,2.11,49000.0],["2018-12-17",2.09,2.275,1.84,1.97,29400.0],["2018-12-18",1.99,2.21,1.811,2.13,11800.0],["2018-12-19",2.12,2.18,2.09,2.17,33700.0],["2018-12-20",2.15,2.18,2.1,2.13,19500.0],["2018-12-21",2.12,2.18,2.05,2.18,9200.0],["2018-12-24",2.13,2.15,2.1,2.1,7600.0],["2018-12-26",2.1,2.14,2.1,2.1,14600.0],["2018-12-27",2.1,2.17,2.1,2.1,20400.0],["2018-12-28",2.1,2.125,1.91,2.07,32700.0],["2018-12-31",2.07,2.09,1.91,1.94,21400.0],["2019-01-02",1.93,2.07,1.87,2.07,17700.0],["2019-01-03",2.04,2.18,2.01,2.09,76900.0],["2019-01-04",2.1,2.25,2.1,2.25,16000.0],["2019-01-07",2.15,2.25,2.08,2.23,38800.0],["2019-01-08",2.23,2.25,2.15,2.15,2100.0],["2019-01-09",2.19,2.25,2.138,2.25,7700.0],["2019-01-10",2.24,2.38,2.16,2.23,22900.0],["2019-01-11",2.24,2.35,2.17,2.33,26100.0],["2019-01-14",2.4,2.43,2.19,2.39,15800.0],["2019-01-15",2.45,2.7,2.39,2.5,23100.0],["2019-01-16",2.44,2.485,2.28,2.29,25300.0],["2019-01-17",2.29,2.5,2.29,2.4,16200.0],["2019-01-18",2.409,2.45,2.383,2.44,14200.0],["2019-01-22",2.38,2.44,2.31,2.35,7900.0],["2019-01-23",2.36,2.439,2.31,2.33,17600.0],["2019-01-24",2.32,2.415,2.19,2.3,17300.0],["2019-01-25",2.3,2.3,2.3,2.3,2600.0],["2019-01-28",2.25,2.31,2.22,2.3,2700.0],["2019-01-29",2.32,2.32,2.13,2.2,2400.0],["2019-01-30",2.16,2.33,2.16,2.245,9500.0],["2019-01-31",2.25,2.596,2.246,2.48,6200.0],["2019-02-01",2.41,2.67,2.18,2.43,6700.0],["2019-02-04",2.4,2.57,2.271,2.46,55200.0],["2019-02-05",2.46,2.6,2.46,2.544,2000.0],["2019-02-06",2.54,2.849,2.36,2.36,52500.0],["2019-02-07",2.37,2.763,2.37,2.63,14200.0],["2019-02-08",2.59,2.6,2.43,2.43,11500.0],["2019-02-11",2.4,2.63,2.4,2.47,3300.0],["2019-02-12",2.52,2.58,2.44,2.58,15600.0],["2019-02-13",2.56,2.63,2.43,2.43,11200.0],["2019-02-14",2.412,2.63,2.412,2.63,2700.0],["2019-02-15",2.6,2.625,2.48,2.625,7600.0],["2019-02-19",2.582,2.582,2.46,2.48,6600.0],["2019-02-20",2.5,2.591,2.422,2.45,20300.0],["2019-02-21",2.47,2.63,2.35,2.63,20100.0],["2019-02-22",2.59,2.59,2.36,2.36,9100.0],["2019-02-25",2.41,2.43,2.21,2.41,36100.0],["2019-02-26",2.31,2.36,2.31,2.33,700.0],["2019-02-27",2.31,2.327,2.29,2.29,2700.0],["2019-02-28",2.28,2.28,2.23,2.23,1300.0],["2019-03-01",2.28,2.28,2.24,2.25,4200.0],["2019-03-04",2.28,2.28,2.23,2.25,13700.0],["2019-03-05",2.28,2.31,2.154,2.31,6300.0],["2019-03-06",2.28,2.28,2.15,2.15,16100.0],["2019-03-07",2.21,2.21,2.08,2.2,4200.0],["2019-03-08",2.112,2.17,2.112,2.15,600.0],["2019-03-11",2.11,2.11,1.97,2.11,17200.0],["2019-03-12",2.05,2.23,2.04,2.19,19500.0],["2019-03-13",2.211,2.22,1.78,2.2,57800.0],["2019-03-14",2.18,2.22,2.01,2.22,2600.0],["2019-03-15",2.22,2.38,2.211,2.37,7400.0],["2019-03-18",2.32,2.4,2.22,2.22,5700.0],["2019-03-19",2.252,2.45,2.252,2.45,26200.0],["2019-03-20",2.45,2.65,2.45,2.63,36600.0],["2019-03-21",3.4,3.9,2.17,2.52,3772600.0],["2019-03-22",2.9,2.9,2.25,2.4,1680800.0],["2019-03-25",2.34,2.42,2.08,2.28,315800.0],["2019-03-26",2.3,2.3,2.08,2.18,312900.0],["2019-03-27",2.18,2.18,1.92,1.94,263100.0],["2019-03-28",1.95,2.14,1.9,2.13,97000.0],["2019-03-29",2.12,2.16,1.92,2.04,77500.0],["2019-04-01",2.09,2.18,1.95,2.18,138900.0],["2019-04-02",2.2,2.221,2.106,2.14,81900.0],["2019-04-03",2.15,2.27,2.13,2.15,117700.0],["2019-04-04",2.21,2.4,2.18,2.36,156500.0],["2019-04-05",2.38,2.6,2.37,2.58,244600.0],["2019-04-08",2.6,2.75,2.398,2.55,97000.0],["2019-04-09",2.63,2.63,2.466,2.54,133200.0],["2019-04-10",2.56,2.58,2.49,2.51,44100.0],["2019-04-11",2.53,2.627,2.528,2.58,72400.0],["2019-04-12",2.64,2.7,2.58,2.633,66400.0],["2019-04-15",2.68,2.69,2.58,2.6,54300.0],["2019-04-16",2.63,2.64,2.5,2.577,24200.0],["2019-04-17",2.61,2.61,2.38,2.41,78300.0],["2019-04-18",2.42,2.55,2.3,2.44,45600.0],["2019-04-22",2.49,2.54,2.24,2.399,54100.0],["2019-04-23",2.35,2.49,2.3,2.3,27200.0],["2019-04-24",2.35,2.4,2.3,2.4,48600.0],["2019-04-25",2.36,2.54,2.36,2.41,38300.0],["2019-04-26",2.41,2.52,2.365,2.365,20700.0],["2019-04-29",2.4,2.47,2.371,2.47,37600.0],["2019-04-30",2.4,2.4,2.31,2.33,42000.0],["2019-05-01",2.32,2.38,2.25,2.32,25200.0],["2019-05-02",2.29,2.37,2.25,2.27,25500.0],["2019-05-03",2.26,2.37,2.26,2.35,35800.0],["2019-05-06",2.33,2.399,2.291,2.37,18900.0],["2019-05-07",2.35,2.4,2.302,2.38,28600.0],["2019-05-08",2.34,2.35,2.25,2.32,11900.0],["2019-05-09",2.29,2.43,2.26,2.42,100100.0],["2019-05-10",2.4,2.4,2.06,2.18,121600.0],["2019-05-13",2.14,2.24,2.1,2.16,62200.0],["2019-05-14",2.12,2.159,2.06,2.11,50500.0],["2019-05-15",2.13,2.13,2.06,2.1,15200.0],["2019-05-16",2.11,2.12,2.08,2.111,42200.0],["2019-05-17",2.08,2.18,1.93,2.0,37500.0],["2019-05-20",2.0,2.0,1.91,1.962,27000.0],["2019-05-21",1.92,2.02,1.92,2.01,21400.0],["2019-05-22",2.01,2.02,1.95,1.99,15400.0],["2019-05-23",1.99,2.004,1.91,1.92,18600.0],["2019-05-24",1.91,1.91,1.75,1.86,48700.0],["2019-05-28",1.85,1.86,1.76,1.86,50900.0],["2019-05-29",1.92,1.93,1.86,1.92,29500.0],["2019-05-30",1.9,1.93,1.85,1.85,31500.0],["2019-05-31",1.88,1.89,1.78,1.79,15200.0],["2019-06-03",1.88,1.93,1.8,1.89,23700.0],["2019-06-04",1.89,1.91,1.795,1.8,27200.0],["2019-06-05",1.81,1.82,1.69,1.702,30400.0],["2019-06-06",1.72,1.76,1.64,1.74,37100.0],["2019-06-07",1.742,1.76,1.65,1.67,30600.0],["2019-06-10",1.68,1.7,1.66,1.69,14900.0],["2019-06-11",1.71,1.76,1.71,1.76,17100.0],["2019-06-12",1.76,1.86,1.76,1.82,16900.0],["2019-06-13",1.77,1.85,1.71,1.71,39800.0],["2019-06-14",1.75,1.76,1.64,1.645,82800.0],["2019-06-17",1.65,1.8,1.65,1.715,63300.0],["2019-06-18",1.71,1.8,1.7,1.71,14000.0],["2019-06-19",1.712,1.82,1.712,1.8,29000.0],["2019-06-20",1.8,1.86,1.77,1.84,18800.0],["2019-06-21",1.83,1.86,1.809,1.83,12100.0],["2019-06-24",1.8,1.85,1.76,1.8,22400.0],["2019-06-25",1.78,1.84,1.7,1.75,13200.0],["2019-06-26",1.74,1.84,1.66,1.7,16800.0],["2019-06-27",1.68,1.71,1.52,1.52,80000.0],["2019-06-28",1.62,1.71,1.56,1.71,75300.0],["2019-07-01",1.73,1.9,1.67,1.735,1076700.0],["2019-07-02",1.71,1.72,1.35,1.65,85400.0],["2019-07-03",1.98,2.45,1.95,2.08,4945700.0],["2019-07-05",1.98,2.18,1.81,2.11,420900.0],["2019-07-08",2.08,2.1,1.96,2.04,107900.0],["2019-07-09",2.05,2.05,1.92,1.98,69900.0],["2019-07-10",1.97,2.02,1.85,1.97,103100.0],["2019-07-11",1.99,1.99,1.83,1.88,47700.0],["2019-07-12",1.9,1.91,1.808,1.86,53500.0],["2019-07-15",1.86,1.97,1.8,1.95,82500.0],["2019-07-16",1.95,1.95,1.845,1.86,21700.0],["2019-07-17",1.89,1.89,1.68,1.76,76800.0],["2019-07-18",1.74,1.82,1.62,1.65,39400.0],["2019-07-19",1.65,1.8,1.628,1.63,116300.0],["2019-07-22",1.64,1.79,1.63,1.671,67100.0],["2019-07-23",1.67,1.75,1.52,1.57,131900.0],["2019-07-24",1.6,1.689,1.582,1.64,10300.0],["2019-07-25",1.63,1.64,1.56,1.56,11600.0],["2019-07-26",1.58,1.641,1.56,1.63,27500.0],["2019-07-29",1.65,1.79,1.61,1.65,38800.0],["2019-07-30",1.65,1.78,1.65,1.722,43200.0],["2019-07-31",1.77,1.815,1.65,1.66,162200.0],["2019-08-01",1.68,1.742,1.68,1.7,16500.0],["2019-08-02",1.71,1.775,1.7,1.74,76300.0],["2019-08-05",1.73,1.75,1.64,1.69,114500.0],["2019-08-06",1.74,1.74,1.61,1.61,94000.0],["2019-08-07",1.62,1.706,1.62,1.7,21200.0],["2019-08-08",1.91,2.1,1.76,1.92,2835300.0],["2019-08-09",1.97,2.04,1.83,1.89,465600.0],["2019-08-12",1.85,1.9,1.56,1.65,300000.0],["2019-08-13",1.62,1.79,1.57,1.67,83300.0],["2019-08-14",1.63,1.73,1.62,1.71,93100.0],["2019-08-15",1.7,1.73,1.64,1.71,73500.0],["2019-08-16",1.7,1.76,1.65,1.66,96400.0],["2019-08-19",1.7,1.77,1.6,1.76,54900.0],["2019-08-20",1.82,1.95,1.77,1.77,271100.0],["2019-08-21",1.8,1.91,1.8,1.85,75600.0],["2019-08-22",1.87,1.9,1.76,1.87,66900.0],["2019-08-23",1.83,1.86,1.67,1.78,534500.0],["2019-08-26",1.78,1.93,1.78,1.89,63000.0],["2019-08-27",1.87,2.1,1.849,2.04,158800.0],["2019-08-28",2.04,2.19,1.981,2.1,121800.0],["2019-08-29",2.12,2.18,2.076,2.15,74900.0],["2019-08-30",2.148,2.35,2.03,2.33,173000.0],["2019-09-03",2.35,2.575,2.31,2.5,279500.0],["2019-09-04",2.57,2.57,2.4,2.47,108800.0],["2019-09-05",2.51,2.538,2.34,2.5,73800.0],["2019-09-06",2.53,2.58,2.41,2.5,169600.0],["2019-09-09",2.5,2.55,2.447,2.5,50100.0],["2019-09-10",2.46,2.53,2.45,2.451,47400.0],["2019-09-11",2.47,2.51,2.37,2.4,27600.0],["2019-09-12",2.43,2.93,2.34,2.855,388200.0],["2019-09-13",2.87,2.99,2.8,2.92,123700.0],["2019-09-16",2.94,3.04,2.85,3.0,92700.0],["2019-09-17",2.93,2.97,2.71,2.78,91900.0],["2019-09-18",2.78,2.899,2.522,2.68,122300.0],["2019-09-19",2.591,2.825,2.58,2.73,69200.0],["2019-09-20",2.75,2.84,2.653,2.84,54900.0],["2019-09-23",2.82,2.94,2.75,2.94,21400.0],["2019-09-24",2.86,2.98,2.78,2.88,37000.0],["2019-09-25",2.89,2.93,2.63,2.83,66600.0],["2019-09-26",2.85,2.99,2.8,2.96,55200.0],["2019-09-27",2.94,3.03,2.87,2.99,47500.0],["2019-09-30",3.02,3.02,2.94,2.945,61100.0],["2019-10-01",2.957,3.0,2.945,2.99,23900.0],["2019-10-02",2.98,3.08,2.78,2.83,133000.0],["2019-10-03",2.87,2.885,2.57,2.61,110000.0],["2019-10-04",2.57,2.82,2.48,2.77,272600.0],["2019-10-07",2.73,3.25,2.67,3.07,368000.0],["2019-10-08",3.04,3.13,2.9,3.0,55500.0],["2019-10-09",2.97,3.06,2.64,2.84,36500.0],["2019-10-10",2.78,2.89,2.65,2.67,109200.0],["2019-10-11",2.68,2.785,2.42,2.69,312100.0],["2019-10-14",2.62,2.77,2.573,2.597,19500.0],["2019-10-15",2.593,2.723,2.437,2.645,39700.0],["2019-10-16",2.745,2.745,2.61,2.61,14700.0],["2019-10-17",2.6,2.7,2.579,2.61,13800.0],["2019-10-18",2.62,2.74,2.32,2.55,70100.0],["2019-10-21",2.58,2.61,2.52,2.53,17500.0],["2019-10-22",2.51,2.534,2.432,2.48,40700.0],["2019-10-23",2.47,2.54,2.4,2.53,21400.0],["2019-10-24",2.51,2.521,2.39,2.48,23700.0],["2019-10-25",2.43,2.45,2.285,2.37,96800.0],["2019-10-28",2.36,2.47,2.31,2.394,24300.0],["2019-10-29",2.48,2.48,2.35,2.35,11100.0],["2019-10-30",2.37,2.388,2.25,2.34,23700.0],["2019-10-31",2.285,2.388,2.26,2.3,15900.0],["2019-11-01",2.33,2.337,2.25,2.33,27400.0],["2019-11-04",2.3,2.4,2.3,2.34,25300.0],["2019-11-05",2.36,2.37,2.35,2.36,5600.0],["2019-11-06",2.34,2.395,2.31,2.31,15000.0],["2019-11-07",2.31,2.5,2.27,2.38,86900.0],["2019-11-08",2.54,2.56,2.45,2.5,80300.0],["2019-11-11",2.56,2.63,2.405,2.54,46700.0],["2019-11-12",2.49,2.49,2.4,2.49,21600.0],["2019-11-13",2.48,2.55,2.38,2.45,24700.0],["2019-11-14",2.48,2.48,2.22,2.37,86600.0],["2019-11-15",2.32,2.36,2.302,2.34,4700.0],["2019-11-18",2.3,2.38,2.17,2.22,34200.0],["2019-11-19",2.29,2.32,2.2,2.3,9600.0],["2019-11-20",2.314,2.39,2.25,2.25,17100.0],["2019-11-21",2.23,2.245,2.104,2.2,56100.0],["2019-11-22",2.141,2.2,2.07,2.14,75400.0],["2019-11-25",2.13,2.25,2.13,2.22,46300.0],["2019-11-26",2.17,2.23,2.02,2.07,108900.0],["2019-11-27",2.11,2.12,1.618,1.9,287800.0],["2019-11-29",1.84,2.042,1.84,1.96,54300.0],["2019-12-02",1.98,2.012,1.93,1.93,21000.0],["2019-12-03",1.9,1.98,1.78,1.8,93000.0],["2019-12-04",1.81,1.91,1.77,1.85,65100.0],["2019-12-05",1.88,1.89,1.77,1.78,44200.0],["2019-12-06",1.85,1.85,1.74,1.76,79400.0],["2019-12-09",1.86,1.869,1.77,1.77,59400.0],["2019-12-10",1.82,1.85,1.771,1.78,25200.0],["2019-12-11",1.8,1.851,1.79,1.79,54900.0],["2019-12-12",1.84,1.84,1.69,1.69,144300.0],["2019-12-13",1.72,1.803,1.661,1.761,92200.0],["2019-12-16",1.76,1.8,1.68,1.72,44000.0],["2019-12-17",1.76,1.88,1.7,1.8,44000.0],["2019-12-18",1.83,1.99,1.83,1.94,28000.0],["2019-12-19",1.99,1.99,1.9,1.9,24300.0],["2019-12-20",1.9,1.944,1.8,1.85,41800.0],["2019-12-23",1.9,1.91,1.83,1.83,16600.0],["2019-12-24",1.871,1.97,1.87,1.94,11600.0],["2019-12-26",1.94,1.98,1.83,1.86,30900.0],["2019-12-27",1.86,1.97,1.85,1.85,18900.0],["2019-12-30",1.86,1.96,1.859,1.93,24200.0],["2019-12-31",1.89,2.06,1.84,2.02,37800.0],["2020-01-02",2.04,2.219,2.02,2.165,20900.0],["2020-01-03",2.19,2.199,2.11,2.15,23900.0],["2020-01-06",2.11,2.17,2.077,2.14,21700.0],["2020-01-07",2.1,2.19,2.06,2.12,40700.0],["2020-01-08",2.105,2.105,2.02,2.02,13000.0],["2020-01-09",2.045,2.057,2.01,2.05,13200.0],["2020-01-10",2.004,2.05,1.93,2.05,14500.0],["2020-01-13",2.0,2.05,1.99,2.05,19300.0],["2020-01-14",2.023,2.05,2.0,2.02,12200.0],["2020-01-15",2.001,2.06,2.0,2.03,21300.0],["2020-01-16",2.04,2.08,2.03,2.03,17200.0],["2020-01-17",2.08,2.08,1.972,2.05,22900.0],["2020-01-21",2.06,2.06,1.97,2.05,23000.0],["2020-01-22",2.75,3.01,2.48,2.58,4385900.0],["2020-01-23",2.55,2.99,2.34,2.89,838000.0],["2020-01-24",2.95,2.98,2.7,2.75,381300.0],["2020-01-27",2.57,2.81,2.51,2.79,187300.0],["2020-01-28",2.82,2.82,2.611,2.71,73700.0],["2020-01-29",2.6,2.8,2.56,2.72,152100.0],["2020-01-30",2.68,2.78,2.59,2.7,49400.0],["2020-01-31",2.68,2.75,2.633,2.73,24700.0],["2020-02-03",2.75,2.92,2.68,2.72,111800.0],["2020-02-04",2.73,2.78,2.63,2.75,116200.0],["2020-02-05",2.79,2.79,2.65,2.75,63800.0],["2020-02-06",2.66,2.82,2.6,2.74,51500.0],["2020-02-07",2.7,2.74,2.65,2.72,29000.0],["2020-02-10",2.67,2.707,2.61,2.7,49300.0],["2020-02-11",2.72,3.0,2.69,2.85,248600.0],["2020-02-12",2.84,2.95,2.68,2.71,79900.0],["2020-02-13",2.83,2.83,2.6,2.73,80600.0],["2020-02-14",2.77,2.79,2.66,2.7,19900.0],["2020-02-18",2.7,2.86,2.62,2.7,64700.0],["2020-02-19",2.7,2.74,2.63,2.7,19100.0],["2020-02-20",2.68,2.7,2.63,2.69,30900.0],["2020-02-21",2.67,2.729,2.63,2.69,31000.0],["2020-02-24",2.6,2.65,2.41,2.57,57100.0],["2020-02-25",2.52,2.56,2.28,2.46,123400.0],["2020-02-26",2.39,2.633,2.361,2.49,45000.0],["2020-02-27",2.49,2.49,2.25,2.34,98400.0],["2020-02-28",2.26,2.27,1.95,2.13,117200.0],["2020-03-02",2.06,2.24,2.0,2.19,103500.0],["2020-03-03",2.28,2.28,1.91,1.99,157900.0],["2020-03-04",1.99,2.13,1.92,2.08,156500.0],["2020-03-05",2.04,2.04,1.92,2.0,42300.0],["2020-03-06",1.8,2.06,1.55,1.75,372200.0],["2020-03-09",1.75,1.75,1.633,1.67,54500.0],["2020-03-10",1.75,1.81,1.63,1.66,52400.0],["2020-03-11",1.57,1.665,1.56,1.56,53500.0],["2020-03-12",1.56,1.56,1.33,1.4,76400.0],["2020-03-13",1.4,1.6,1.29,1.43,129400.0],["2020-03-16",0.59,1.219,0.59,1.03,166600.0],["2020-03-17",1.05,1.25,0.96,1.03,74900.0],["2020-03-18",1.06,1.125,0.91,1.0,50200.0],["2020-03-19",1.02,1.15,1.02,1.07,42700.0],["2020-03-20",1.07,1.2,1.05,1.05,41500.0],["2020-03-23",0.99,1.04,0.9,1.028,38100.0],["2020-03-24",1.02,1.32,1.0,1.3,139200.0],["2020-03-25",1.31,1.445,1.2,1.3,130500.0],["2020-03-26",1.59,1.59,1.32,1.45,176200.0],["2020-03-27",1.72,1.72,1.35,1.51,279000.0],["2020-03-30",1.44,1.55,1.38,1.46,159200.0],["2020-03-31",1.5,1.55,1.41,1.44,41600.0],["2020-04-01",1.45,1.45,1.33,1.35,125900.0],["2020-04-02",1.33,1.41,1.15,1.17,142700.0],["2020-04-03",1.19,1.405,1.19,1.25,41300.0],["2020-04-06",1.32,1.337,1.25,1.26,19800.0],["2020-04-07",1.27,1.448,1.27,1.27,42700.0],["2020-04-08",1.32,1.42,1.3,1.36,20000.0],["2020-04-09",1.35,1.45,1.34,1.43,22700.0],["2020-04-13",1.46,1.46,1.37,1.39,20500.0],["2020-04-14",1.4,1.49,1.36,1.45,6200.0],["2020-04-15",1.41,1.45,1.36,1.43,6600.0],["2020-04-16",1.44,1.45,1.31,1.35,30200.0],["2020-04-17",1.371,1.42,1.305,1.38,45600.0],["2020-04-20",1.38,1.44,1.25,1.25,19300.0],["2020-04-21",1.25,1.48,1.25,1.32,17500.0],["2020-04-22",1.32,1.339,1.27,1.28,7100.0],["2020-04-23",1.27,1.41,1.26,1.38,9100.0],["2020-04-24",1.343,1.38,1.297,1.3,16500.0],["2020-04-27",1.3,1.4,1.3,1.39,7100.0],["2020-04-28",1.39,1.51,1.33,1.42,73200.0],["2020-04-29",1.35,1.5,1.346,1.4,44100.0],["2020-04-30",1.51,1.88,1.43,1.59,465400.0],["2020-05-01",1.61,1.7,1.509,1.67,62500.0],["2020-05-04",1.65,1.86,1.552,1.77,52300.0],["2020-05-05",1.77,1.83,1.67,1.68,66400.0],["2020-05-06",1.64,1.85,1.64,1.84,26100.0],["2020-05-07",1.9,1.97,1.81,1.85,44000.0],["2020-05-08",1.868,1.94,1.85,1.9,26100.0],["2020-05-11",1.94,1.98,1.84,1.89,84000.0],["2020-05-12",1.93,1.95,1.858,1.89,15700.0],["2020-05-13",1.86,1.86,1.61,1.71,94900.0],["2020-05-14",1.63,1.82,1.61,1.72,66900.0],["2020-05-15",1.78,1.8,1.618,1.69,155500.0],["2020-05-18",1.67,1.774,1.57,1.7,74800.0],["2020-05-19",1.67,1.71,1.6,1.63,133000.0],["2020-05-20",1.71,1.71,1.64,1.7,25900.0],["2020-05-21",1.7,1.712,1.662,1.7,63500.0],["2020-05-22",1.7,1.72,1.66,1.69,11800.0],["2020-05-26",1.68,1.748,1.63,1.65,22900.0],["2020-05-27",1.7,1.7,1.63,1.66,27100.0],["2020-05-28",1.69,1.69,1.61,1.68,38900.0],["2020-05-29",1.67,1.7,1.67,1.7,32500.0],["2020-06-01",1.66,1.724,1.66,1.7,32100.0],["2020-06-02",1.68,1.7,1.63,1.66,91100.0],["2020-06-03",1.67,1.7,1.65,1.66,52700.0],["2020-06-04",1.69,1.77,1.65,1.77,17900.0],["2020-06-05",1.81,1.837,1.73,1.77,64100.0],["2020-06-08",1.79,1.81,1.7,1.75,23400.0],["2020-06-09",1.98,1.99,1.76,1.92,32100.0],["2020-06-10",1.92,1.98,1.85,1.86,24500.0],["2020-06-11",1.85,1.97,1.67,1.71,31700.0],["2020-06-12",1.74,1.76,1.66,1.682,18400.0],["2020-06-15",1.6,2.02,1.6,2.0,679200.0],["2020-06-16",2.0,2.01,1.8,1.81,160900.0],["2020-06-17",1.94,1.941,1.72,1.8,98900.0],["2020-06-18",1.71,1.83,1.7,1.79,116600.0],["2020-06-19",1.8,2.01,1.72,1.99,443000.0],["2020-06-22",2.29,2.63,1.99,2.19,3721700.0],["2020-06-23",2.255,2.281,1.95,2.14,863000.0],["2020-06-24",2.13,2.14,1.9,2.01,355200.0],["2020-06-25",2.04,2.08,1.9,2.08,216900.0],["2020-06-26",2.08,2.09,1.96,2.0,225400.0],["2020-06-29",2.07,2.08,1.91,1.95,186900.0],["2020-06-30",1.97,2.03,1.92,1.97,141100.0],["2020-07-01",2.01,2.065,1.95,2.0,99600.0],["2020-07-02",2.02,2.06,2.0,2.0,61300.0],["2020-07-06",2.03,2.1,1.98,2.09,194400.0],["2020-07-07",2.01,2.06,1.97,2.0,141400.0],["2020-07-08",2.01,2.02,1.95,2.0,100600.0],["2020-07-09",2.01,2.02,1.808,1.926,153700.0],["2020-07-10",1.85,2.0,1.85,1.95,93400.0],["2020-07-13",2.51,2.94,2.04,2.38,5137000.0],["2020-07-14",2.3,2.4,2.11,2.28,593500.0],["2020-07-15",2.41,2.41,2.3,2.37,333000.0],["2020-07-16",2.43,2.5,2.37,2.43,356000.0],["2020-07-17",2.44,2.75,2.35,2.57,844500.0],["2020-07-20",2.49,2.55,2.36,2.41,289700.0],["2020-07-21",2.32,2.4,2.3,2.38,215800.0],["2020-07-22",2.35,2.38,2.24,2.25,156300.0],["2020-07-23",2.25,2.335,2.2,2.22,103200.0],["2020-07-24",2.2,2.24,2.1,2.2,166000.0],["2020-07-27",2.23,2.28,2.15,2.17,101600.0],["2020-07-28",2.17,2.17,2.1,2.12,75600.0],["2020-07-29",2.13,2.15,2.1,2.13,56900.0],["2020-07-30",2.11,2.26,2.09,2.25,111800.0],["2020-07-31",2.24,2.25,2.13,2.16,80900.0],["2020-08-03",2.14,2.537,2.14,2.48,560700.0],["2020-08-04",2.44,3.14,2.35,2.96,3669700.0],["2020-08-05",3.1,3.1,2.76,2.89,957200.0],["2020-08-06",2.86,2.92,2.7,2.77,451000.0],["2020-08-07",2.3,2.85,2.21,2.69,1049900.0],["2020-08-10",2.5,2.56,2.4,2.5,267500.0],["2020-08-11",2.47,2.47,2.21,2.22,437500.0],["2020-08-12",2.24,2.44,2.24,2.3,171300.0],["2020-08-13",2.29,2.39,2.25,2.31,135200.0],["2020-08-14",2.28,2.37,2.25,2.34,145600.0],["2020-08-17",2.29,2.346,2.25,2.29,208700.0],["2020-08-18",2.33,2.33,2.27,2.28,182700.0],["2020-08-19",2.33,2.38,2.28,2.34,185600.0],["2020-08-20",2.38,2.6,2.35,2.44,624200.0],["2020-08-21",2.4,2.53,2.4,2.48,242900.0],["2020-08-24",2.55,2.564,2.34,2.34,454300.0],["2020-08-25",2.47,2.81,2.4,2.8,1347400.0],["2020-08-26",2.75,2.79,2.55,2.56,440500.0],["2020-08-27",2.6,2.6,2.45,2.52,210000.0],["2020-08-28",2.55,2.63,2.5,2.6,138700.0],["2020-08-31",2.6,2.635,2.5,2.54,170700.0],["2020-09-01",2.57,2.76,2.565,2.73,338700.0],["2020-09-02",2.72,2.76,2.65,2.68,205000.0],["2020-09-03",2.65,2.655,2.25,2.39,485100.0],["2020-09-04",2.35,2.55,2.29,2.44,282300.0],["2020-09-08",2.4,2.499,2.4,2.46,164100.0],["2020-09-09",2.45,2.5,2.4,2.45,181800.0],["2020-09-10",2.47,2.485,2.3,2.32,223200.0],["2020-09-11",2.31,2.37,2.22,2.29,164900.0],["2020-09-14",2.29,2.35,2.15,2.3,224300.0],["2020-09-15",2.34,2.35,2.26,2.26,154400.0],["2020-09-16",2.26,2.38,2.26,2.31,109600.0],["2020-09-17",2.38,2.38,2.29,2.35,89600.0],["2020-09-18",2.39,2.434,2.27,2.28,156400.0],["2020-09-21",2.3,2.3,2.16,2.25,120000.0],["2020-09-22",2.26,2.29,2.19,2.21,54800.0],["2020-09-23",2.22,2.28,2.17,2.18,104500.0],["2020-09-24",2.15,2.15,2.04,2.1,139300.0],["2020-09-25",2.08,2.231,2.08,2.14,63200.0],["2020-09-28",2.18,2.25,2.11,2.21,139700.0],["2020-09-29",2.21,2.229,2.08,2.13,120200.0],["2020-09-30",2.11,2.18,2.08,2.1,99100.0],["2020-10-01",2.08,2.15,2.08,2.14,77000.0],["2020-10-02",2.14,2.2,2.092,2.13,97100.0],["2020-10-05",2.15,2.2,2.13,2.18,83700.0],["2020-10-06",2.18,2.3,2.18,2.2,163900.0],["2020-10-07",2.21,2.26,2.18,2.18,52300.0],["2020-10-08",2.22,2.28,2.2,2.27,53100.0],["2020-10-09",2.27,2.35,2.23,2.32,92500.0],["2020-10-12",2.32,2.34,2.3,2.3,70300.0],["2020-10-13",2.32,2.35,2.3,2.32,94500.0],["2020-10-14",2.33,2.35,2.275,2.28,123600.0],["2020-10-15",2.28,2.332,2.268,2.32,80400.0],["2020-10-16",2.31,2.43,2.31,2.43,99400.0],["2020-10-19",2.4,2.485,2.39,2.4,54400.0],["2020-10-20",2.4,2.44,2.3,2.3,58900.0],["2020-10-21",2.32,2.39,2.32,2.37,28800.0],["2020-10-22",2.33,2.38,2.26,2.33,55400.0],["2020-10-23",2.35,2.43,2.34,2.37,63800.0],["2020-10-26",2.34,2.38,2.25,2.3,102200.0],["2020-10-27",2.3,2.33,2.21,2.22,130000.0],["2020-10-28",2.21,2.22,2.11,2.17,46700.0],["2020-10-29",2.2,2.277,2.2,2.25,78500.0],["2020-10-30",2.21,2.283,2.16,2.24,80100.0],["2020-11-02",2.22,2.27,2.2,2.22,40600.0],["2020-11-03",2.22,2.34,2.219,2.28,67100.0],["2020-11-04",2.32,2.35,2.3,2.35,32000.0],["2020-11-05",2.35,2.4,2.3,2.325,88900.0],["2020-11-06",2.32,2.37,2.3,2.37,38400.0],["2020-11-09",2.38,2.44,2.35,2.39,145400.0],["2020-11-10",2.345,2.44,2.345,2.4,44100.0],["2020-11-11",2.36,2.42,2.3,2.35,66000.0],["2020-11-12",2.32,2.88,2.3,2.59,1035000.0],["2020-11-13",2.28,2.48,2.25,2.35,222800.0],["2020-11-16",2.35,2.4,2.3,2.31,126200.0],["2020-11-17",2.3,2.31,2.25,2.27,54300.0],["2020-11-18",2.29,2.29,2.2,2.26,92800.0],["2020-11-19",2.26,2.36,2.211,2.31,71000.0],["2020-11-20",2.32,2.36,2.29,2.34,49600.0],["2020-11-23",2.35,2.43,2.31,2.38,155900.0],["2020-11-24",2.38,2.56,2.36,2.54,134500.0],["2020-11-25",2.48,2.668,2.42,2.57,108500.0],["2020-11-27",2.6,2.73,2.53,2.7,150300.0],["2020-11-30",2.74,2.748,2.65,2.7,96200.0],["2020-12-01",2.78,2.9,2.68,2.89,195100.0],["2020-12-02",2.81,2.87,2.65,2.76,131000.0],["2020-12-03",2.75,2.8,2.69,2.73,49600.0],["2020-12-04",2.73,2.78,2.72,2.73,115200.0],["2020-12-07",2.72,2.77,2.72,2.74,88300.0],["2020-12-08",2.7,2.734,2.65,2.68,103900.0],["2020-12-09",2.67,2.82,2.656,2.71,171300.0],["2020-12-10",2.69,2.78,2.65,2.73,92300.0],["2020-12-11",2.72,3.011,2.68,2.78,307100.0],["2020-12-14",2.93,3.07,2.79,2.8,294200.0],["2020-12-15",2.88,3.05,2.88,2.95,148400.0],["2020-12-16",2.95,3.033,2.916,2.97,80100.0],["2020-12-17",3.05,3.2,3.02,3.09,206000.0],["2020-12-18",3.07,3.11,2.95,2.96,163400.0],["2020-12-21",2.87,3.04,2.87,2.98,81100.0],["2020-12-22",3.04,3.1,2.98,2.99,74600.0],["2020-12-23",3.05,3.28,3.04,3.17,206300.0],["2020-12-24",3.29,3.9,3.25,3.69,605600.0],["2020-12-28",3.954,5.33,3.91,4.07,2013500.0],["2020-12-29",4.27,4.29,3.52,3.61,520300.0],["2020-12-30",3.59,4.06,3.58,4.0,310100.0],["2020-12-31",4.02,4.1,3.85,4.0,140400.0],["2021-01-04",4.1,4.2,3.77,3.81,199500.0],["2021-01-05",3.86,4.12,3.83,4.0,226900.0],["2021-01-06",4.01,4.1,3.84,3.97,269200.0],["2021-01-07",4.15,4.15,3.92,4.12,250800.0],["2021-01-08",4.14,4.145,3.885,4.05,187800.0],["2021-01-11",4.0,4.355,3.92,4.17,205700.0],["2021-01-12",4.19,4.6,4.19,4.58,243700.0],["2021-01-13",4.65,4.7,4.39,4.54,208000.0],["2021-01-14",4.57,4.95,4.5,4.95,270200.0],["2021-01-15",4.98,4.98,4.68,4.75,172600.0],["2021-01-19",4.8,4.8,4.31,4.36,440400.0],["2021-01-20",4.48,4.51,4.23,4.25,174300.0],["2021-01-21",4.29,4.29,3.83,4.05,369600.0],["2021-01-22",4.07,4.07,3.87,4.0,147200.0],["2021-01-25",4.0,4.0,3.71,3.87,209000.0],["2021-01-26",3.91,4.29,3.87,3.93,497700.0],["2021-01-27",3.94,4.035,3.7,3.75,389300.0],["2021-01-28",3.75,3.91,3.61,3.88,170500.0],["2021-01-29",3.8,4.0,3.72,3.75,175400.0],["2021-02-01",3.8,3.97,3.75,3.89,99900.0],["2021-02-02",4.62,5.84,4.27,5.1,5754400.0],["2021-02-03",4.94,5.06,4.55,4.94,907200.0],["2021-02-04",5.25,5.3,4.89,4.92,446900.0],["2021-02-05",5.27,5.4,5.02,5.33,586700.0],["2021-02-08",5.9,6.41,5.7,6.06,1427900.0],["2021-02-09",6.12,6.6,6.0,6.13,626800.0],["2021-02-10",6.66,6.68,6.02,6.21,509100.0],["2021-02-11",6.51,6.52,5.82,6.17,374400.0],["2021-02-12",6.1,6.4,6.017,6.11,273700.0],["2021-02-16",6.528,7.879,6.51,7.24,1538800.0],["2021-02-17",7.9,8.273,7.05,7.14,1007800.0],["2021-02-18",7.3,7.75,7.16,7.29,770700.0],["2021-02-19",7.57,9.27,7.48,8.28,1230100.0],["2021-02-22",8.61,9.16,8.1,8.28,1452100.0],["2021-02-23",7.37,7.62,6.45,7.03,1086300.0],["2021-02-24",7.196,7.89,7.12,7.4,577700.0],["2021-02-25",7.165,7.79,6.41,6.81,777800.0],["2021-02-26",7.024,7.108,6.15,6.45,606600.0],["2021-03-01",6.55,9.5,6.55,8.87,2229700.0],["2021-03-02",7.59,8.799,7.51,7.91,1747900.0],["2021-03-03",8.1,8.7,7.77,7.98,1099700.0],["2021-03-04",7.82,8.17,6.88,7.68,1250300.0],["2021-03-05",7.682,7.96,6.9,7.56,850100.0],["2021-03-08",7.6,8.06,7.25,7.28,673500.0],["2021-03-09",7.51,8.015,7.51,7.83,481200.0],["2021-03-10",7.91,8.25,7.61,8.14,673400.0],["2021-03-11",8.22,9.15,8.1,9.09,628300.0],["2021-03-12",8.95,8.96,8.51,8.96,362100.0],["2021-03-15",8.884,8.98,8.22,8.4,356800.0],["2021-03-16",8.17,8.32,7.72,7.98,277300.0],["2021-03-17",7.68,8.1,7.3,7.94,353900.0],["2021-03-18",7.94,8.18,7.31,7.43,392800.0],["2021-03-19",7.46,7.86,7.28,7.69,298900.0],["2021-03-22",7.86,7.92,7.54,7.66,149000.0],["2021-03-23",7.65,7.65,6.95,7.07,232000.0],["2021-03-24",7.21,7.31,6.515,6.53,335000.0],["2021-03-25",6.07,6.77,6.0,6.51,375900.0],["2021-03-26",6.69,6.69,6.23,6.42,300600.0],["2021-03-29",6.28,6.382,5.74,5.81,355700.0],["2021-03-30",5.67,5.89,5.47,5.69,316200.0],["2021-03-31",5.94,6.37,5.85,6.34,465400.0],["2021-04-01",6.62,6.94,6.438,6.75,268400.0],["2021-04-05",6.75,6.841,6.37,6.52,187400.0],["2021-04-06",6.46,6.63,6.29,6.47,120600.0],["2021-04-07",6.46,6.6,6.16,6.19,66400.0],["2021-04-08",6.28,6.43,5.92,6.43,125200.0],["2021-04-09",6.4,6.4,6.15,6.26,91800.0],["2021-04-12",6.15,6.16,5.85,6.04,142700.0],["2021-04-13",5.82,5.92,5.6,5.755,198400.0],["2021-04-14",5.85,5.99,5.62,5.7,114700.0],["2021-04-15",5.76,5.85,4.91,4.92,396200.0],["2021-04-16",4.7,4.8,4.5,4.67,329500.0],["2021-04-19",4.54,5.05,4.41,4.79,275200.0],["2021-04-20",4.76,4.86,4.55,4.64,143600.0],["2021-04-21",4.6,5.24,4.6,5.06,186000.0],["2021-04-22",5.0,5.41,4.89,5.2,229900.0],["2021-04-23",5.24,5.523,5.24,5.3,137400.0],["2021-04-26",5.28,5.45,5.24,5.4,125500.0],["2021-04-27",5.52,5.72,5.5,5.71,145100.0],["2021-04-28",5.65,5.672,5.37,5.53,130300.0],["2021-04-29",5.6,5.6,5.34,5.35,121300.0],["2021-04-30",5.18,5.37,5.16,5.32,66400.0],["2021-05-03",5.5,5.55,5.32,5.53,96100.0],["2021-05-04",5.41,5.51,5.22,5.37,90400.0],["2021-05-05",5.38,5.4,5.21,5.24,76500.0],["2021-05-06",5.26,5.26,4.835,4.94,107000.0],["2021-05-07",4.99,5.32,4.83,5.24,109100.0],["2021-05-10",5.27,5.27,4.8,4.87,98500.0],["2021-05-11",4.5,4.75,4.4,4.65,168800.0],["2021-05-12",4.62,4.726,4.27,4.37,189700.0],["2021-05-13",4.43,4.69,4.3,4.4,137100.0],["2021-05-14",4.85,5.69,4.8,5.43,670800.0],["2021-05-17",5.43,5.76,5.22,5.71,207700.0],["2021-05-18",5.84,6.16,5.72,5.83,188800.0],["2021-05-19",5.258,5.84,5.22,5.77,120100.0],["2021-05-20",5.84,6.07,5.73,6.07,113000.0],["2021-05-21",6.2,6.24,5.81,5.85,184900.0],["2021-05-24",5.88,6.1,5.76,6.0,126900.0],["2021-05-25",5.98,6.09,5.64,5.74,118700.0],["2021-05-26",5.91,5.98,5.72,5.72,101900.0],["2021-05-27",5.84,5.96,5.77,5.8,77400.0],["2021-05-28",5.94,5.96,5.72,5.8,58400.0],["2021-06-01",5.88,5.88,5.55,5.72,129900.0],["2021-06-02",5.71,5.75,5.413,5.58,128800.0],["2021-06-03",5.44,5.85,5.42,5.71,71100.0],["2021-06-04",5.73,5.8,5.59,5.65,75000.0],["2021-06-07",5.62,6.04,5.614,5.96,92400.0],["2021-06-08",6.09,6.3,5.975,6.04,106600.0],["2021-06-09",6.06,6.122,5.91,6.04,97500.0],["2021-06-10",6.08,6.13,5.82,5.86,83500.0],["2021-06-11",5.89,5.991,5.86,5.97,57000.0],["2021-06-14",6.01,6.49,5.99,6.39,213500.0],["2021-06-15",6.4,6.46,5.92,6.19,199400.0],["2021-06-16",6.17,6.2,5.95,6.03,72300.0],["2021-06-17",5.99,6.091,5.76,5.78,107300.0],["2021-06-18",5.7,5.825,5.55,5.58,111600.0],["2021-06-21",5.63,5.8,5.61,5.61,60200.0],["2021-06-22",5.65,5.74,5.61,5.7,75400.0],["2021-06-23",5.99,6.06,5.85,6.06,137800.0],["2021-06-24",6.1,6.2,5.92,6.1,66800.0],["2021-06-25",6.15,6.16,5.99,6.16,74100.0],["2021-06-28",6.16,6.16,5.95,6.06,89900.0],["2021-06-29",5.97,6.06,5.51,5.56,164300.0],["2021-06-30",5.57,5.8,5.57,5.79,61800.0],["2021-07-01",5.8,5.8,5.62,5.65,49600.0],["2021-07-02",5.64,5.69,5.56,5.62,67600.0],["2021-07-06",5.62,5.65,5.45,5.59,86100.0],["2021-07-07",5.66,5.94,5.38,5.89,172300.0],["2021-07-08",5.64,5.88,5.44,5.8,117700.0],["2021-07-09",5.89,6.08,5.82,5.96,111900.0],["2021-07-12",5.95,6.02,5.82,5.91,117600.0],["2021-07-13",5.88,5.92,5.61,5.64,71100.0],["2021-07-14",5.68,5.702,5.28,5.29,76700.0],["2021-07-15",5.23,5.29,4.91,5.06,79000.0],["2021-07-16",5.11,5.15,4.97,5.01,77500.0],["2021-07-19",4.93,5.164,4.775,5.15,103700.0],["2021-07-20",5.16,5.47,5.05,5.42,72100.0],["2021-07-21",5.42,5.53,5.34,5.36,57700.0],["2021-07-22",5.21,5.429,5.15,5.2,44000.0],["2021-07-23",5.13,5.194,5.05,5.15,51500.0],["2021-07-26",5.21,5.45,5.15,5.21,54000.0],["2021-07-27",5.24,5.24,5.02,5.14,51000.0],["2021-07-28",5.18,5.428,5.13,5.42,41500.0],["2021-07-29",5.45,5.52,5.21,5.29,50100.0],["2021-07-30",5.53,6.189,5.45,5.99,346600.0],["2021-08-02",6.1,6.32,5.92,6.28,258500.0],["2021-08-03",6.31,6.66,6.08,6.26,241500.0],["2021-08-04",6.22,6.3,5.8,5.81,83800.0],["2021-08-05",5.82,6.1,5.8,6.05,70500.0],["2021-08-06",6.16,6.235,5.91,5.97,67500.0],["2021-08-09",6.01,6.45,5.98,6.34,182400.0],["2021-08-10",6.25,6.25,5.7,5.75,108800.0],["2021-08-11",5.76,5.95,5.76,5.85,64000.0],["2021-08-12",5.98,6.03,5.75,5.99,164700.0],["2021-08-13",5.98,5.99,5.53,5.61,193100.0],["2021-08-16",5.57,5.67,5.37,5.46,167000.0],["2021-08-17",5.33,5.593,5.31,5.41,82300.0],["2021-08-18",5.35,5.67,5.325,5.4,124600.0],["2021-08-19",5.32,5.4,5.22,5.31,97100.0],["2021-08-20",5.31,5.463,5.175,5.28,108600.0],["2021-08-23",5.27,5.65,5.27,5.55,140400.0],["2021-08-24",5.56,5.64,5.431,5.46,77900.0],["2021-08-25",5.46,5.67,5.4,5.49,79700.0],["2021-08-26",5.48,5.63,5.44,5.48,39100.0],["2021-08-27",5.5,5.87,5.5,5.63,256300.0],["2021-08-30",5.67,5.73,5.5,5.57,78600.0],["2021-08-31",5.61,5.74,5.5,5.66,84100.0],["2021-09-01",5.71,5.95,5.66,5.89,129100.0],["2021-09-02",5.88,6.0,5.81,5.89,122900.0],["2021-09-03",5.92,6.24,5.86,5.96,304100.0],["2021-09-07",6.0,6.19,5.99,6.08,173700.0],["2021-09-08",6.1,6.1,5.67,5.72,101600.0],["2021-09-09",5.71,5.938,5.53,5.78,159100.0],["2021-09-10",5.78,6.0,5.748,5.81,107800.0],["2021-09-13",5.74,5.78,5.55,5.68,118900.0],["2021-09-14",5.64,5.67,5.39,5.46,119800.0],["2021-09-15",5.41,5.5,5.25,5.34,139200.0],["2021-09-16",5.36,5.56,5.32,5.4,83800.0],["2021-09-17",5.47,5.68,5.31,5.32,76800.0],["2021-09-20",5.25,5.289,5.05,5.07,119800.0],["2021-09-21",5.193,5.2,5.04,5.06,94500.0],["2021-09-22",5.04,5.37,5.04,5.26,58000.0],["2021-09-23",5.29,5.35,5.217,5.28,48100.0],["2021-09-24",5.23,5.35,5.12,5.31,46600.0],["2021-09-27",5.26,5.32,5.14,5.14,55500.0],["2021-09-28",5.1,5.201,5.02,5.1,73700.0],["2021-09-29",5.1,5.2,4.87,5.0,152600.0],["2021-09-30",5.05,5.14,4.92,5.03,51800.0],["2021-10-01",5.1,5.15,4.98,5.08,65500.0],["2021-10-04",5.05,5.05,4.7,4.8,110100.0],["2021-10-05",4.8,5.02,4.8,5.01,48700.0],["2021-10-06",4.95,5.1,4.82,5.02,55000.0],["2021-10-07",5.0,5.0,4.86,4.92,154000.0],["2021-10-08",4.95,4.99,4.835,4.9,87400.0],["2021-10-11",4.86,5.096,4.8,5.05,66100.0],["2021-10-12",5.06,5.18,4.98,5.12,92600.0],["2021-10-13",5.17,5.24,5.1,5.18,29100.0],["2021-10-14",5.2,5.23,5.11,5.18,27500.0],["2021-10-15",5.18,5.18,5.015,5.03,53300.0],["2021-10-18",4.99,5.1,4.93,4.96,105400.0],["2021-10-19",5.0,5.09,4.935,5.08,79700.0],["2021-10-20",5.08,5.08,4.96,5.08,60600.0],["2021-10-21",5.05,5.062,4.91,4.98,55900.0],["2021-10-22",4.96,4.99,4.87,4.87,77600.0],["2021-10-25",4.79,5.11,4.76,5.09,86700.0],["2021-10-26",5.15,5.196,5.085,5.14,55700.0],["2021-10-27",5.09,5.103,4.9,4.98,54800.0],["2021-10-28",4.93,5.11,4.93,5.08,50100.0],["2021-10-29",5.07,5.125,5.0,5.01,32900.0],["2021-11-01",5.0,5.245,5.0,5.16,50200.0],["2021-11-02",5.25,5.49,5.14,5.49,82900.0],["2021-11-03",5.49,5.58,5.33,5.5,118300.0],["2021-11-04",5.54,5.56,5.39,5.43,59100.0],["2021-11-05",5.45,5.55,5.36,5.4,32100.0],["2021-11-08",5.41,5.466,5.23,5.26,75100.0],["2021-11-09",5.34,5.37,5.12,5.24,68200.0],["2021-11-10",5.13,5.339,5.061,5.2,69300.0],["2021-11-11",5.38,5.6,5.34,5.6,165400.0],["2021-11-12",5.61,5.69,5.5,5.62,117000.0],["2021-11-15",5.51,5.64,5.41,5.59,103600.0],["2021-11-16",5.58,5.67,5.343,5.66,84000.0],["2021-11-17",5.58,5.69,5.53,5.61,70300.0],["2021-11-18",5.61,5.61,5.28,5.29,113000.0],["2021-11-19",5.25,5.39,5.22,5.26,38500.0],["2021-11-22",5.18,5.22,4.9,5.1,139400.0],["2021-11-23",5.23,5.38,5.2,5.27,120900.0],["2021-11-24",5.31,5.48,5.268,5.48,67400.0],["2021-11-26",5.31,5.45,5.13,5.37,80600.0],["2021-11-29",5.354,5.37,5.05,5.24,107200.0],["2021-11-30",5.22,5.26,4.96,5.1,104600.0],["2021-12-01",5.15,5.17,4.88,4.93,145900.0],["2021-12-02",5.01,5.035,4.67,4.95,151600.0],["2021-12-03",4.93,4.93,4.52,4.72,141500.0],["2021-12-06",4.54,4.67,4.44,4.53,173600.0],["2021-12-07",4.57,4.81,4.51,4.61,167200.0],["2021-12-08",4.61,4.65,4.54,4.56,93400.0],["2021-12-09",4.63,4.74,4.53,4.54,171200.0],["2021-12-10",4.63,4.691,4.54,4.63,57400.0],["2021-12-13",4.97,4.97,4.452,4.51,143800.0],["2021-12-14",4.43,4.54,3.95,4.41,329900.0],["2021-12-15",4.34,4.5,4.23,4.47,139400.0],["2021-12-16",4.5,4.51,4.36,4.44,79500.0],["2021-12-17",4.44,4.51,4.29,4.46,127900.0],["2021-12-20",4.33,4.43,4.176,4.4,130800.0],["2021-12-21",4.45,4.608,4.378,4.57,71800.0],["2021-12-22",4.51,4.61,4.43,4.57,114500.0],["2021-12-23",4.63,4.69,4.56,4.64,71600.0],["2021-12-27",4.68,4.88,4.6,4.75,114500.0],["2021-12-28",4.72,4.87,4.59,4.8,107500.0],["2021-12-29",4.71,4.91,4.71,4.8,80900.0],["2021-12-30",4.8,5.22,4.78,5.18,172400.0],["2021-12-31",5.15,5.29,4.95,4.95,144700.0],["2022-01-03",4.91,5.19,4.9,4.98,90500.0],["2022-01-04",4.97,5.01,4.84,4.96,51800.0],["2022-01-05",4.96,5.025,4.72,4.79,87300.0],["2022-01-06",4.75,4.79,4.56,4.7,67300.0],["2022-01-07",4.75,4.8,4.6,4.77,38300.0],["2022-01-10",4.7,4.7,4.5,4.66,66400.0],["2022-01-11",4.53,4.83,4.53,4.75,63700.0],["2022-01-12",4.71,4.82,4.64,4.66,69200.0],["2022-01-13",4.66,4.745,4.45,4.47,56300.0],["2022-01-14",4.42,4.49,4.305,4.47,85100.0],["2022-01-18",4.46,4.6,4.309,4.44,107100.0],["2022-01-19",4.42,4.5,4.35,4.45,38500.0],["2022-01-20",4.5,4.5,4.35,4.45,40900.0],["2022-01-21",4.34,4.43,4.26,4.31,103100.0],["2022-01-24",4.1,4.225,3.745,3.95,128100.0],["2022-01-25",3.96,4.275,3.91,4.05,41300.0],["2022-01-26",4.13,4.19,4.0,4.02,61900.0],["2022-01-27",4.07,4.21,3.895,4.0,61700.0],["2022-01-28",4.0,4.1,3.89,4.03,34800.0],["2022-01-31",4.02,4.44,3.94,4.43,59100.0],["2022-02-01",4.43,4.43,4.01,4.05,67300.0],["2022-02-02",4.06,4.08,4.0,4.02,31100.0],["2022-02-03",4.0,4.07,3.923,3.93,42800.0],["2022-02-04",3.99,4.18,3.85,4.05,58300.0],["2022-02-07",4.02,4.1,3.956,4.05,45900.0],["2022-02-08",4.01,4.06,4.0,4.01,18700.0],["2022-02-09",4.02,4.125,4.02,4.07,11200.0],["2022-02-10",4.01,4.1,4.0,4.07,10500.0],["2022-02-11",4.05,4.05,3.95,4.02,22300.0],["2022-02-14",4.0,4.1,3.97,4.03,20400.0],["2022-02-15",4.114,4.114,3.96,4.09,32900.0],["2022-02-16",4.008,4.2,4.008,4.17,27300.0],["2022-02-17",4.11,4.151,4.045,4.13,20200.0],["2022-02-18",4.147,4.19,3.96,4.09,26800.0],["2022-02-22",4.0,4.09,3.95,4.05,40600.0],["2022-02-23",4.09,4.14,4.015,4.1,57600.0],["2022-02-24",3.95,4.0,3.86,3.91,48400.0],["2022-02-25",3.8,4.08,3.789,3.94,74800.0],["2022-02-28",3.95,4.15,3.89,4.15,22100.0],["2022-03-01",4.11,4.16,4.017,4.04,21000.0],["2022-03-02",4.06,4.12,4.02,4.06,10900.0],["2022-03-03",4.06,4.12,4.02,4.06,18900.0],["2022-03-04",3.96,4.06,3.91,3.92,51600.0],["2022-03-07",3.85,4.05,3.85,4.0,76300.0],["2022-03-08",4.18,4.18,3.871,4.1,25000.0],["2022-03-09",4.09,4.14,3.99,3.99,10800.0],["2022-03-10",4.14,4.14,3.903,4.0,16000.0],["2022-03-11",4.05,4.12,3.91,4.07,17700.0],["2022-03-14",3.95,3.99,3.823,3.89,23000.0],["2022-03-15",3.86,3.99,3.86,3.92,28400.0],["2022-03-16",3.9,4.006,3.81,3.81,21700.0],["2022-03-17",3.82,3.903,3.82,3.9,21600.0],["2022-03-18",3.86,4.09,3.82,4.09,40300.0],["2022-03-21",4.03,4.06,3.85,3.9,31500.0],["2022-03-22",3.93,4.01,3.82,3.9,56600.0],["2022-03-23",3.93,4.01,3.905,3.99,19200.0],["2022-03-24",3.92,4.28,3.92,4.14,99500.0],["2022-03-25",3.92,4.1,3.8,3.98,138600.0],["2022-03-28",3.95,3.999,3.8,3.91,48300.0],["2022-03-29",3.85,4.144,3.85,3.96,122600.0],["2022-03-30",3.85,3.97,3.85,3.97,34500.0],["2022-03-31",3.75,3.94,3.75,3.82,81800.0],["2022-04-01",3.87,3.97,3.85,3.91,40600.0],["2022-04-04",3.92,3.989,3.86,3.86,34900.0],["2022-04-05",3.86,3.95,3.8,3.87,38800.0],["2022-04-06",3.89,3.95,3.825,3.9,66300.0],["2022-04-07",3.91,3.96,3.81,3.9,27000.0],["2022-04-08",4.01,4.2,4.01,4.15,253600.0],["2022-04-11",4.19,4.95,4.15,4.68,371900.0],["2022-04-12",4.67,4.89,4.6,4.66,144500.0],["2022-04-13",4.66,4.88,4.66,4.71,89400.0],["2022-04-14",4.76,4.87,4.69,4.74,42800.0],["2022-04-18",4.74,4.74,4.64,4.66,42900.0],["2022-04-19",4.61,4.69,4.422,4.66,72700.0],["2022-04-20",4.66,4.88,4.6,4.79,51700.0],["2022-04-21",4.75,4.79,4.605,4.63,36800.0],["2022-04-22",4.62,4.74,4.513,4.66,86300.0],["2022-04-25",4.61,4.75,4.49,4.66,120400.0],["2022-04-26",4.67,4.7,4.49,4.66,126800.0],["2022-04-27",4.43,4.66,4.43,4.58,20800.0],["2022-04-28",4.6,4.66,4.5,4.56,45800.0],["2022-04-29",4.55,4.74,4.42,4.7,103300.0],["2022-05-02",4.75,4.78,4.6,4.67,82900.0],["2022-05-03",4.68,4.72,4.5,4.57,56700.0],["2022-05-04",4.53,4.6,4.41,4.48,29600.0],["2022-05-05",4.41,4.55,4.41,4.47,42500.0],["2022-05-06",4.48,4.48,4.34,4.45,31900.0],["2022-05-09",4.41,4.5,4.331,4.41,61400.0],["2022-05-10",4.45,4.45,4.25,4.32,34300.0],["2022-05-11",4.3,4.36,4.22,4.32,28600.0],["2022-05-12",4.22,4.38,4.21,4.31,41000.0],["2022-05-13",4.33,4.54,4.299,4.4,23000.0],["2022-05-16",4.4,4.5,4.302,4.39,20300.0],["2022-05-17",4.4,4.532,4.32,4.48,23600.0],["2022-05-18",4.53,4.53,4.3,4.3,21300.0],["2022-05-19",4.3,4.36,4.21,4.36,34300.0],["2022-05-20",4.36,4.36,4.0,4.06,64400.0],["2022-05-23",4.09,4.22,4.02,4.06,60300.0],["2022-05-24",4.035,4.06,3.9,3.95,26200.0],["2022-05-25",3.91,4.12,3.91,4.1,41700.0],["2022-05-26",4.08,4.12,4.06,4.06,29100.0],["2022-05-27",4.02,4.21,4.014,4.2,28400.0],["2022-05-31",4.17,4.31,4.17,4.29,20700.0],["2022-06-01",4.37,4.38,4.23,4.25,11300.0],["2022-06-02",4.19,4.248,4.19,4.24,6000.0],["2022-06-03",4.213,4.213,4.06,4.06,14700.0],["2022-06-06",4.12,4.13,4.01,4.08,14700.0],["2022-06-07",4.097,4.12,3.92,3.92,49700.0],["2022-06-08",3.95,4.08,3.95,4.06,29800.0],["2022-06-09",4.09,4.19,4.05,4.16,50400.0],["2022-06-10",4.12,4.17,3.984,4.16,23900.0],["2022-06-13",3.96,4.19,3.96,4.06,78400.0],["2022-06-14",4.08,4.08,3.95,4.06,17100.0],["2022-06-15",4.05,4.11,4.019,4.06,17500.0],["2022-06-16",4.01,4.09,3.95,4.06,40500.0],["2022-06-17",4.06,4.06,3.86,3.9,48500.0],["2022-06-21",3.87,4.0,3.86,3.96,15600.0],["2022-06-22",3.99,4.0,3.92,3.93,25100.0],["2022-06-23",3.91,3.999,3.896,3.96,31600.0],["2022-06-24",4.0,4.014,3.9,3.96,28100.0],["2022-06-27",4.0,4.0,3.96,3.96,5600.0],["2022-06-28",3.947,4.04,3.947,3.97,14300.0],["2022-06-29",4.01,4.01,3.87,3.9,35200.0],["2022-06-30",3.93,3.94,3.862,3.94,15900.0],["2022-07-01",3.95,3.96,3.86,3.9,34100.0],["2022-07-05",3.86,3.944,3.852,3.9,21100.0],["2022-07-06",3.876,3.95,3.85,3.9,3700.0],["2022-07-07",3.9,3.926,3.85,3.9,6100.0],["2022-07-08",3.917,3.96,3.9,3.96,12900.0],["2022-07-11",3.93,3.96,3.9,3.9,11000.0],["2022-07-12",3.89,3.92,3.88,3.9,4300.0],["2022-07-13",3.86,3.91,3.86,3.9,4000.0],["2022-07-14",3.915,3.94,3.86,3.91,24000.0],["2022-07-15",3.89,3.91,3.88,3.885,3100.0],["2022-07-18",3.85,3.94,3.85,3.9,26100.0],["2022-07-19",3.91,3.962,3.91,3.91,14500.0],["2022-07-20",3.91,3.98,3.9,3.9,29800.0],["2022-07-21",3.95,3.95,3.9,3.93,18200.0],["2022-07-22",3.9,3.95,3.9,3.93,11500.0],["2022-07-25",3.91,3.913,3.87,3.87,12300.0],["2022-07-26",3.91,3.91,3.85,3.9,21800.0],["2022-07-27",3.895,3.94,3.85,3.87,14300.0],["2022-07-28",3.87,3.94,3.858,3.9,9700.0],["2022-07-29",3.88,3.94,3.88,3.94,6600.0],["2022-08-01",3.88,3.94,3.88,3.91,37800.0],["2022-08-02",3.87,3.92,3.87,3.91,10600.0],["2022-08-03",3.89,3.98,3.86,3.92,9600.0],["2022-08-04",3.96,4.18,3.91,4.18,14700.0],["2022-08-05",4.19,4.19,3.96,4.025,28100.0],["2022-08-08",4.08,4.08,3.959,3.98,30400.0],["2022-08-09",4.02,4.02,3.96,3.97,25400.0],["2022-08-10",4.0,4.105,3.92,4.03,25300.0],["2022-08-11",4.08,4.13,3.916,3.95,35600.0],["2022-08-12",3.93,4.1,3.92,4.1,28900.0],["2022-08-15",4.09,4.111,3.96,4.0,18100.0],["2022-08-16",3.98,4.0,3.96,3.97,10100.0],["2022-08-17",3.99,4.0,3.96,3.97,20900.0],["2022-08-18",3.99,3.99,3.945,3.95,9400.0],["2022-08-19",3.94,3.97,3.936,3.955,7800.0],["2022-08-22",3.99,4.023,3.94,3.995,32700.0],["2022-08-23",3.965,4.0,3.93,3.98,27400.0],["2022-08-24",3.93,4.0,3.93,4.0,12000.0],["2022-08-25",3.926,4.04,3.92,4.0,35900.0],["2022-08-26",4.033,4.033,3.936,4.03,11300.0],["2022-08-29",3.97,4.017,3.96,3.97,4300.0],["2022-08-30",3.96,3.98,3.93,3.955,18900.0],["2022-08-31",3.92,3.95,3.92,3.92,10700.0],["2022-09-01",4.0,4.0,3.735,3.75,25400.0],["2022-09-02",3.73,3.79,3.72,3.75,10500.0],["2022-09-06",3.73,3.78,3.7,3.71,21700.0],["2022-09-07",3.69,3.691,3.631,3.65,9500.0],["2022-09-08",3.65,3.74,3.65,3.7,19100.0],["2022-09-09",3.678,3.7,3.62,3.69,28700.0],["2022-09-12",3.67,3.69,3.54,3.62,20200.0],["2022-09-13",3.57,3.57,3.515,3.54,25000.0],["2022-09-14",3.51,3.54,3.49,3.49,19900.0],["2022-09-15",3.48,3.68,3.48,3.52,10100.0],["2022-09-16",3.47,3.47,3.43,3.45,45100.0],["2022-09-19",3.4,3.4,3.311,3.39,15100.0],["2022-09-20",3.43,3.5,3.39,3.45,14800.0],["2022-09-21",3.48,3.48,3.33,3.4,24500.0],["2022-09-22",3.35,3.39,3.34,3.37,26300.0],["2022-09-23",3.33,3.33,3.25,3.29,20400.0],["2022-09-26",3.297,3.3,3.22,3.24,6200.0],["2022-09-27",3.25,3.25,3.195,3.22,11300.0],["2022-09-28",3.4,3.4,3.271,3.28,12100.0],["2022-09-29",3.24,3.29,3.131,3.24,12000.0],["2022-09-30",3.23,3.4,3.18,3.2,14400.0],["2022-10-03",3.2,3.27,3.15,3.27,13500.0],["2022-10-04",3.27,3.4,3.27,3.29,6700.0],["2022-10-05",3.28,3.289,3.23,3.23,5100.0],["2022-10-06",3.23,3.23,3.2,3.2,4300.0],["2022-10-07",3.2,3.2,3.15,3.2,11400.0],["2022-10-10",3.13,3.4,3.12,3.3,25800.0],["2022-10-11",3.25,3.34,3.1,3.16,28900.0],["2022-10-12",3.13,3.2,3.1,3.13,8100.0],["2022-10-13",3.113,3.16,3.1,3.1,5600.0],["2022-10-14",3.202,3.202,3.05,3.1,17300.0],["2022-10-17",3.15,3.15,3.069,3.1,5300.0],["2022-10-18",3.15,3.22,3.08,3.11,19500.0],["2022-10-19",3.12,3.26,3.11,3.11,9200.0],["2022-10-20",3.105,3.301,3.105,3.21,23400.0],["2022-10-21",3.19,3.22,3.135,3.15,2900.0],["2022-10-24",3.2,3.34,3.2,3.34,26400.0],["2022-10-25",2.96,3.35,2.96,3.28,23100.0],["2022-10-26",3.19,3.338,3.18,3.32,9700.0],["2022-10-27",3.32,3.35,3.281,3.34,8800.0],["2022-10-28",3.302,3.302,3.14,3.279,4700.0],["2022-10-31",3.23,3.28,3.19,3.22,4600.0],["2022-11-01",3.275,3.315,3.247,3.3,14700.0],["2022-11-02",3.3,3.3,3.21,3.3,9200.0],["2022-11-03",3.3,3.31,3.235,3.24,10600.0],["2022-11-04",3.297,3.297,3.175,3.19,5600.0],["2022-11-07",3.19,3.19,3.165,3.18,11000.0],["2022-11-08",3.19,3.2,3.12,3.17,12200.0],["2022-11-09",3.18,3.18,2.98,3.04,9600.0],["2022-11-10",3.05,3.2,3.05,3.2,26400.0],["2022-11-11",3.33,3.33,3.1,3.26,50000.0],["2022-11-14",3.21,3.21,3.18,3.18,9200.0],["2022-11-15",3.15,3.23,3.13,3.22,18300.0],["2022-11-16",3.22,3.238,3.15,3.21,7500.0],["2022-11-17",3.2,3.2,3.15,3.2,15900.0],["2022-11-18",3.2,3.22,3.15,3.17,23100.0],["2022-11-21",3.235,3.25,3.159,3.2,30200.0],["2022-11-22",3.19,3.233,3.15,3.15,16400.0],["2022-11-23",3.15,3.184,3.08,3.1,18300.0],["2022-11-25",3.08,3.1,3.06,3.1,38400.0],["2022-11-28",3.1,3.19,3.1,3.115,10600.0],["2022-11-29",3.11,3.11,3.0,3.0,30000.0],["2022-11-30",2.99,3.15,2.98,3.14,84100.0],["2022-12-01",3.06,3.12,3.06,3.06,13200.0],["2022-12-02",3.06,3.06,3.02,3.035,8500.0],["2022-12-05",3.025,3.05,3.01,3.01,8200.0],["2022-12-06",2.99,3.03,2.99,3.02,18200.0],["2022-12-07",3.13,3.2,3.08,3.12,58200.0],["2022-12-08",3.14,3.17,3.01,3.04,28700.0],["2022-12-09",3.02,3.16,3.0,3.09,32600.0],["2022-12-12",3.06,3.08,3.001,3.02,7200.0],["2022-12-13",2.99,3.08,2.99,3.04,73900.0],["2022-12-14",3.02,3.03,2.98,2.98,48900.0],["2022-12-15",2.963,2.963,2.9,2.92,14800.0],["2022-12-16",2.9,2.98,2.88,2.88,23000.0],["2022-12-19",2.85,2.95,2.776,2.81,62300.0],["2022-12-20",2.77,2.99,2.69,2.8,360300.0],["2022-12-21",2.78,2.99,2.78,2.93,31400.0],["2022-12-22",2.925,2.96,2.886,2.92,17900.0],["2022-12-23",2.9,2.98,2.86,2.93,19500.0],["2022-12-27",2.8,2.97,2.8,2.91,41500.0],["2022-12-28",2.89,2.99,2.87,2.9,22700.0],["2022-12-29",2.89,3.05,2.89,3.04,43400.0],["2022-12-30",3.0,3.042,2.985,3.01,9900.0],["2023-01-03",3.01,3.03,2.97,3.02,24800.0],["2023-01-04",3.02,3.02,2.91,2.97,9200.0],["2023-01-05",3.02,3.03,2.97,3.02,3900.0],["2023-01-06",2.92,3.01,2.92,3.01,7700.0],["2023-01-09",2.99,3.03,2.92,2.93,16300.0],["2023-01-10",2.97,3.01,2.97,2.97,3500.0],["2023-01-11",3.02,3.02,2.93,2.94,17200.0],["2023-01-12",2.97,3.01,2.97,2.98,3000.0],["2023-01-13",3.01,3.2,3.01,3.16,15600.0],["2023-01-17",3.18,3.386,3.18,3.25,48000.0],["2023-01-18",3.25,3.42,3.25,3.28,35700.0],["2023-01-19",3.25,3.39,3.25,3.36,10900.0],["2023-01-20",3.28,3.345,3.28,3.28,4000.0],["2023-01-23",3.22,3.33,3.205,3.29,4900.0],["2023-01-24",3.35,3.35,3.26,3.33,8900.0],["2023-01-25",3.33,3.385,3.3,3.37,9100.0],["2023-01-26",3.35,3.35,3.325,3.342,3000.0],["2023-01-27",3.4,3.4,3.34,3.38,7400.0],["2023-01-30",3.39,3.6,3.38,3.5,23700.0],["2023-01-31",3.554,3.71,3.5,3.53,52900.0],["2023-02-01",3.5,3.5,3.423,3.45,5700.0],["2023-02-02",3.48,3.5,3.399,3.5,13400.0],["2023-02-03",3.474,3.67,3.474,3.51,7000.0],["2023-02-06",3.5,3.65,3.5,3.549,11600.0],["2023-02-07",3.63,3.65,3.51,3.62,14600.0],["2023-02-08",3.62,3.62,3.5,3.5,7900.0],["2023-02-09",3.5,3.54,3.47,3.49,160400.0],["2023-02-10",3.45,3.45,3.26,3.26,93000.0],["2023-02-13",3.32,3.32,3.26,3.28,17800.0],["2023-02-14",3.29,3.29,3.105,3.22,42400.0],["2023-02-15",3.24,3.29,3.15,3.15,30700.0],["2023-02-16",3.18,3.24,3.12,3.12,14200.0],["2023-02-17",3.08,3.18,3.08,3.16,6500.0],["2023-02-21",3.11,3.12,3.05,3.07,31000.0],["2023-02-22",3.07,3.12,3.0,3.0,36100.0],["2023-02-23",3.06,3.106,2.96,2.965,22700.0],["2023-02-24",2.97,2.97,2.93,2.93,24700.0],["2023-02-27",3.05,3.05,2.85,2.88,32300.0],["2023-02-28",2.9,2.97,2.88,2.88,7400.0],["2023-03-01",2.88,2.925,2.88,2.89,13300.0],["2023-03-02",2.9,2.99,2.84,2.84,33900.0],["2023-03-03",2.906,2.97,2.866,2.91,10000.0],["2023-03-06",2.88,2.923,2.83,2.845,13700.0],["2023-03-07",2.92,2.92,2.79,2.82,9200.0],["2023-03-08",2.78,2.9,2.78,2.87,8700.0],["2023-03-09",2.774,2.865,2.717,2.75,10700.0],["2023-03-10",2.7,2.75,2.7,2.735,9600.0],["2023-03-13",2.67,2.73,2.65,2.67,13800.0],["2023-03-14",2.686,2.8,2.64,2.64,34200.0],["2023-03-15",2.59,2.73,2.59,2.64,24200.0],["2023-03-16",2.66,2.66,2.61,2.65,9500.0],["2023-03-17",2.61,2.65,2.53,2.61,30700.0],["2023-03-20",2.52,2.635,2.46,2.47,54600.0],["2023-03-21",2.43,2.6,2.43,2.53,38900.0],["2023-03-22",2.56,2.56,2.45,2.45,34700.0],["2023-03-23",2.5,2.768,2.5,2.675,114200.0],["2023-03-24",2.51,2.61,2.45,2.58,106200.0],["2023-03-27",2.62,2.62,2.5,2.5,29300.0],["2023-03-28",2.52,2.541,2.42,2.44,21200.0],["2023-03-29",2.42,2.485,2.37,2.46,29000.0],["2023-03-30",2.465,2.51,2.45,2.51,13200.0],["2023-03-31",2.46,2.5,2.46,2.48,26700.0],["2023-04-03",2.51,2.7,2.43,2.5,20500.0],["2023-04-04",2.5,2.55,2.47,2.47,11100.0],["2023-04-05",2.48,2.48,2.48,2.48,800.0],["2023-04-06",2.49,2.535,2.49,2.5,1200.0],["2023-04-10",2.57,2.65,2.465,2.465,12700.0],["2023-04-11",2.47,2.47,2.391,2.465,22200.0],["2023-04-12",2.428,2.47,2.428,2.465,13400.0],["2023-04-13",2.42,2.52,2.42,2.485,4300.0],["2023-04-14",2.47,2.54,2.41,2.46,6100.0],["2023-04-17",2.49,2.49,2.41,2.47,19900.0],["2023-04-18",2.45,2.49,2.45,2.47,7400.0],["2023-04-19",2.41,2.54,2.41,2.48,23800.0],["2023-04-20",2.5,2.515,2.48,2.5,6800.0],["2023-04-21",2.5,2.5,2.29,2.425,269500.0],["2023-04-24",2.39,2.46,2.39,2.45,21800.0],["2023-04-25",2.33,2.43,2.312,2.42,40600.0],["2023-04-26",2.42,2.46,2.415,2.46,6000.0],["2023-04-27",2.449,2.46,2.442,2.459,2700.0],["2023-04-28",2.46,2.47,2.435,2.47,3200.0],["2023-05-01",2.46,2.5,2.42,2.45,2800.0],["2023-05-02",2.44,2.48,2.424,2.44,10500.0],["2023-05-03",2.451,2.5,2.42,2.44,13700.0],["2023-05-04",2.42,2.5,2.42,2.5,16400.0],["2023-05-05",2.49,2.49,2.45,2.45,4400.0],["2023-05-08",2.4,2.49,2.38,2.435,16100.0],["2023-05-09",2.45,2.48,2.435,2.47,17200.0],["2023-05-10",2.59,2.63,2.52,2.61,50500.0],["2023-05-11",2.7,2.708,2.6,2.7,18900.0],["2023-05-12",2.63,2.63,2.52,2.56,23600.0],["2023-05-15",2.5,2.56,2.47,2.48,10400.0],["2023-05-16",2.49,2.49,2.42,2.49,21900.0],["2023-05-17",2.46,2.49,2.43,2.44,7600.0],["2023-05-18",2.42,2.48,2.42,2.48,7600.0],["2023-05-19",2.55,2.55,2.435,2.49,4500.0],["2023-05-22",2.44,2.519,2.434,2.48,13000.0],["2023-05-23",2.47,2.499,2.45,2.48,9400.0],["2023-05-24",2.5,2.58,2.452,2.503,8600.0],["2023-05-25",2.46,2.53,2.46,2.48,11100.0],["2023-05-26",2.41,2.53,2.4,2.44,43900.0],["2023-05-30",2.41,2.67,2.41,2.58,124300.0],["2023-05-31",2.6,2.6,2.3,2.51,221600.0],["2023-06-01",2.46,2.73,2.46,2.67,18400.0],["2023-06-02",2.71,2.98,2.647,2.95,60000.0],["2023-06-05",3.02,3.19,2.94,2.95,77300.0],["2023-06-06",2.91,3.1,2.83,3.07,48000.0],["2023-06-07",3.14,3.14,2.84,2.98,45200.0],["2023-06-08",3.05,3.05,2.917,2.97,29600.0],["2023-06-09",2.97,3.079,2.89,2.89,11800.0],["2023-06-12",2.86,2.98,2.86,2.93,45900.0],["2023-06-13",2.92,2.963,2.88,2.91,26200.0],["2023-06-14",2.95,3.1,2.95,3.06,70700.0],["2023-06-15",3.1,3.1,3.0,3.01,18000.0],["2023-06-16",3.024,3.41,3.02,3.41,103300.0],["2023-06-20",3.42,3.42,3.09,3.17,89200.0],["2023-06-21",3.2,3.279,3.17,3.2,54300.0],["2023-06-22",3.2,3.2,3.05,3.05,36600.0],["2023-06-23",2.98,3.024,2.86,2.87,42200.0],["2023-06-26",2.9,2.95,2.77,2.8,38000.0],["2023-06-27",2.8,2.83,2.76,2.78,34900.0],["2023-06-28",2.76,2.86,2.75,2.77,32200.0],["2023-06-29",2.78,2.93,2.755,2.89,21100.0],["2023-06-30",2.89,2.97,2.79,2.87,14400.0],["2023-07-03",2.9,3.0,2.83,2.87,26700.0],["2023-07-05",2.83,2.979,2.83,2.88,53600.0],["2023-07-06",2.88,2.94,2.77,2.83,43000.0],["2023-07-07",2.77,2.9,2.76,2.85,19700.0],["2023-07-10",2.83,2.91,2.83,2.84,43600.0],["2023-07-11",2.84,2.95,2.82,2.86,18900.0],["2023-07-12",2.915,2.98,2.86,2.89,19200.0],["2023-07-13",2.858,2.98,2.858,2.89,19400.0],["2023-07-14",2.9,2.95,2.86,2.86,5400.0],["2023-07-17",2.84,2.93,2.8,2.8,60200.0],["2023-07-18",2.8,2.89,2.79,2.83,30600.0],["2023-07-19",2.82,2.87,2.755,2.81,19500.0],["2023-07-20",2.85,2.97,2.82,2.9,17300.0],["2023-07-21",2.94,2.94,2.83,2.83,18900.0],["2023-07-24",2.93,2.96,2.85,2.89,16500.0],["2023-07-25",2.98,2.98,2.895,2.91,14000.0],["2023-07-26",2.95,2.95,2.86,2.9,9700.0],["2023-07-27",2.87,2.88,2.78,2.78,30700.0],["2023-07-28",2.76,2.9,2.75,2.85,86800.0],["2023-07-31",2.81,2.894,2.8,2.84,284900.0],["2023-08-01",2.99,3.4,2.93,3.22,284700.0],["2023-08-02",3.26,3.28,3.01,3.25,71300.0],["2023-08-03",3.16,3.25,3.0,3.01,36700.0],["2023-08-04",3.01,3.12,3.0,3.06,23500.0],["2023-08-07",3.0,3.13,3.0,3.03,24400.0],["2023-08-08",3.012,3.23,3.012,3.16,35000.0],["2023-08-09",3.09,3.4,3.09,3.26,118400.0],["2023-08-10",3.3,3.31,3.14,3.22,54300.0],["2023-08-11",2.9,2.9,2.35,2.37,313100.0],["2023-08-14",2.37,2.37,1.85,1.9,618400.0],["2023-08-15",1.87,1.92,1.723,1.77,204300.0],["2023-08-16",1.8,1.83,1.71,1.74,126000.0],["2023-08-17",1.74,1.77,1.67,1.7,128300.0],["2023-08-18",1.73,1.8,1.703,1.77,86000.0],["2023-08-21",1.77,1.82,1.7,1.72,191400.0],["2023-08-22",1.71,1.73,1.65,1.66,44400.0],["2023-08-23",1.65,2.19,1.65,2.15,428400.0],["2023-08-24",2.16,2.16,1.91,2.1,160400.0],["2023-08-25",2.18,2.18,2.011,2.05,62600.0],["2023-08-28",2.1,2.12,2.0,2.035,71500.0],["2023-08-29",2.02,2.15,1.965,2.15,79500.0],["2023-08-30",2.16,2.19,2.0,2.04,67900.0],["2023-08-31",2.03,2.03,1.98,1.99,19800.0],["2023-09-01",1.96,2.04,1.93,1.96,63300.0],["2023-09-05",1.92,1.97,1.86,1.89,55000.0],["2023-09-06",1.86,1.94,1.82,1.89,66400.0],["2023-09-07",1.85,1.89,1.8,1.85,101700.0],["2023-09-08",1.86,1.86,1.83,1.86,19100.0],["2023-09-11",1.83,1.84,1.76,1.78,43000.0],["2023-09-12",1.76,1.84,1.75,1.75,39400.0],["2023-09-13",1.765,1.82,1.69,1.7,88800.0],["2023-09-14",1.68,1.73,1.68,1.7,30800.0],["2023-09-15",1.745,1.75,1.65,1.65,49400.0],["2023-09-18",1.65,1.72,1.622,1.7,44100.0],["2023-09-19",1.67,1.71,1.62,1.66,33100.0],["2023-09-20",1.66,1.7,1.62,1.62,18300.0],["2023-09-21",1.62,1.62,1.56,1.58,15200.0],["2023-09-22",1.56,1.604,1.56,1.6,28100.0],["2023-09-25",1.56,1.61,1.56,1.58,14200.0],["2023-09-26",1.62,1.882,1.62,1.8,51600.0],["2023-09-27",1.79,1.89,1.79,1.84,43100.0],["2023-09-28",1.87,1.88,1.77,1.78,12900.0],["2023-09-29",1.77,1.87,1.77,1.85,42500.0],["2023-10-02",1.86,1.9,1.825,1.88,27000.0],["2023-10-03",1.89,1.93,1.801,1.92,17300.0],["2023-10-04",1.9,1.94,1.852,1.87,11400.0],["2023-10-05",1.85,1.98,1.85,1.89,20100.0],["2023-10-06",1.97,2.05,1.934,2.04,31900.0],["2023-10-09",2.04,2.05,1.92,2.03,35600.0],["2023-10-10",2.01,2.19,1.995,2.12,36000.0],["2023-10-11",2.16,2.16,2.08,2.08,17400.0],["2023-10-12",2.058,2.1,2.007,2.05,15500.0],["2023-10-13",2.05,2.08,2.01,2.04,49300.0],["2023-10-16",2.03,2.13,2.03,2.03,25300.0],["2023-10-17",2.07,2.13,2.035,2.04,23000.0],["2023-10-18",2.05,2.08,2.04,2.05,32900.0],["2023-10-19",2.02,2.07,1.99,1.99,32300.0],["2023-10-20",1.96,1.99,1.924,1.97,31400.0],["2023-10-23",1.95,1.97,1.91,1.93,14600.0],["2023-10-24",1.91,1.98,1.91,1.92,9500.0],["2023-10-25",1.95,2.0,1.91,1.95,53900.0],["2023-10-26",1.923,2.04,1.923,2.0,10300.0],["2023-10-27",2.0,2.08,1.95,2.03,7900.0],["2023-10-30",1.95,2.05,1.95,2.04,14800.0],["2023-10-31",2.0,2.08,1.91,2.03,20300.0],["2023-11-01",1.98,2.09,1.92,2.01,14900.0],["2023-11-02",2.04,2.13,2.03,2.13,8200.0],["2023-11-03",2.13,2.2,2.12,2.12,26600.0],["2023-11-06",2.08,2.22,2.08,2.12,10600.0],["2023-11-07",2.09,2.203,2.09,2.16,10500.0],["2023-11-08",2.16,2.16,1.94,1.99,13500.0],["2023-11-09",1.99,2.059,1.97,1.97,10400.0],["2023-11-10",1.96,2.07,1.96,2.01,16800.0],["2023-11-13",2.05,2.08,2.01,2.04,5300.0],["2023-11-14",1.96,2.34,1.96,2.02,12300.0],["2023-11-15",2.07,2.203,2.07,2.11,30200.0],["2023-11-16",2.059,2.207,2.059,2.14,6000.0],["2023-11-17",2.194,2.194,2.09,2.09,11800.0],["2023-11-20",2.07,2.15,2.06,2.14,8800.0],["2023-11-21",2.08,2.12,2.02,2.06,18800.0],["2023-11-22",2.058,2.1,2.02,2.03,5000.0],["2023-11-24",1.96,2.17,1.96,2.1,6100.0],["2023-11-27",2.14,2.14,2.02,2.04,17000.0],["2023-11-28",2.0,2.11,2.0,2.11,18600.0],["2023-11-29",2.13,2.17,2.06,2.07,16400.0],["2023-11-30",2.05,2.12,2.03,2.06,15400.0],["2023-12-01",2.035,2.1,2.035,2.1,9100.0],["2023-12-04",2.05,2.094,1.905,1.92,47800.0],["2023-12-05",1.94,1.98,1.9,1.92,19300.0],["2023-12-06",1.919,1.95,1.9,1.923,8000.0],["2023-12-07",1.88,1.951,1.88,1.92,18400.0],["2023-12-08",1.92,2.03,1.91,1.97,16900.0],["2023-12-11",1.92,2.05,1.82,1.87,45400.0],["2023-12-12",1.875,1.95,1.86,1.88,28700.0],["2023-12-13",1.895,1.914,1.842,1.87,21300.0],["2023-12-14",1.85,1.95,1.85,1.92,13900.0],["2023-12-15",1.91,2.0,1.87,1.89,47800.0],["2023-12-18",1.84,1.968,1.84,1.9,71400.0],["2023-12-19",1.9,1.95,1.86,1.9,29400.0],["2023-12-20",1.82,1.95,1.82,1.91,15200.0],["2023-12-21",1.925,1.94,1.87,1.94,18500.0],["2023-12-22",2.02,2.02,1.89,1.92,13700.0],["2023-12-26",1.89,2.15,1.89,2.1,41000.0],["2023-12-27",2.1,2.17,2.08,2.16,26500.0],["2023-12-28",2.11,2.15,2.11,2.15,7000.0],["2023-12-29",2.11,2.17,2.1,2.1,44700.0],["2024-01-02",2.14,2.18,2.02,2.126,9700.0],["2024-01-03",2.18,2.192,2.1,2.18,9000.0],["2024-01-04",2.15,2.25,2.14,2.14,9100.0],["2024-01-05",2.14,2.18,2.13,2.14,7700.0],["2024-01-08",2.13,2.154,2.03,2.03,9600.0],["2024-01-09",2.07,2.082,2.03,2.06,7800.0],["2024-01-10",2.05,2.05,1.94,1.94,21200.0],["2024-01-11",1.91,1.962,1.9,1.91,7800.0],["2024-01-12",1.96,2.01,1.96,1.97,9200.0],["2024-01-16",1.91,1.984,1.91,1.93,12400.0],["2024-01-17",1.92,1.99,1.9,1.92,21200.0],["2024-01-18",1.89,2.06,1.89,1.92,13700.0],["2024-01-19",1.9,2.06,1.9,1.94,15100.0],["2024-01-22",1.9,2.015,1.79,1.91,255100.0],["2024-01-23",1.88,2.095,1.88,1.96,21800.0],["2024-01-24",1.985,2.03,1.92,1.99,14900.0],["2024-01-25",1.946,2.01,1.946,1.98,6000.0],["2024-01-26",1.99,2.02,1.988,2.02,7300.0],["2024-01-29",2.05,2.1,2.0,2.1,9400.0],["2024-01-30",2.05,2.1,2.05,2.1,12900.0],["2024-01-31",2.1,2.1,2.03,2.09,18400.0],["2024-02-01",2.14,2.14,1.93,2.01,24800.0],["2024-02-02",2.0,2.01,1.94,2.01,18200.0],["2024-02-05",1.98,2.01,1.96,1.98,9300.0],["2024-02-06",1.992,2.17,1.992,2.05,22700.0],["2024-02-07",2.14,2.14,2.08,2.13,14400.0],["2024-02-08",2.12,2.211,2.06,2.13,18400.0],["2024-02-09",2.18,2.235,2.11,2.15,23200.0],["2024-02-12",2.12,2.21,2.08,2.18,9000.0],["2024-02-13",2.1,2.2,2.04,2.15,48300.0],["2024-02-14",2.2,2.6,2.16,2.5,135400.0],["2024-02-15",2.54,2.95,2.54,2.71,159700.0],["2024-02-16",2.82,2.89,2.66,2.71,111200.0],["2024-02-20",2.94,3.12,2.87,3.05,276100.0],["2024-02-21",3.14,3.19,2.67,2.79,97500.0],["2024-02-22",2.98,4.15,2.9,3.65,2016600.0],["2024-02-23",3.66,3.97,3.22,3.44,363200.0],["2024-02-26",3.48,3.49,3.14,3.21,107500.0],["2024-02-27",3.31,3.7,3.28,3.64,185400.0],["2024-02-28",3.4,3.6,3.29,3.43,106400.0],["2024-02-29",3.52,3.59,3.2,3.27,74500.0],["2024-03-01",3.28,3.48,3.01,3.42,192500.0],["2024-03-04",3.65,4.17,3.48,4.03,355000.0],["2024-03-05",4.0,4.575,3.88,4.0,364600.0],["2024-03-06",4.0,4.034,3.5,3.76,137600.0],["2024-03-07",3.81,3.85,3.52,3.6,114700.0],["2024-03-08",3.66,3.71,3.48,3.54,59600.0],["2024-03-11",3.57,3.67,3.3,3.53,60900.0],["2024-03-12",4.0,4.082,3.53,3.56,262800.0],["2024-03-13",3.63,3.92,3.55,3.7,112500.0],["2024-03-14",3.76,3.85,3.62,3.68,58100.0],["2024-03-15",3.65,3.93,3.582,3.9,68300.0],["2024-03-18",3.95,4.0,3.65,3.74,108800.0],["2024-03-19",3.66,3.823,3.51,3.64,93500.0],["2024-03-20",3.61,3.61,3.29,3.31,180300.0],["2024-03-21",3.36,3.51,3.19,3.33,261000.0],["2024-03-22",3.4,3.409,3.14,3.24,125900.0],["2024-03-25",3.31,3.57,3.1,3.36,291400.0],["2024-03-26",3.42,3.42,3.102,3.32,154200.0],["2024-03-27",3.41,3.42,3.08,3.19,92900.0],["2024-03-28",3.18,3.3,3.16,3.26,77200.0],["2024-04-01",3.25,3.388,3.11,3.19,30800.0],["2024-04-02",3.19,3.19,3.06,3.14,122800.0],["2024-04-03",3.08,3.26,3.08,3.22,92500.0],["2024-04-04",3.22,3.28,3.08,3.13,30800.0],["2024-04-05",3.13,3.27,3.07,3.22,108600.0],["2024-04-08",3.22,3.43,3.16,3.41,139200.0],["2024-04-09",3.5,3.5,3.25,3.34,65600.0],["2024-04-10",3.34,3.38,3.225,3.305,66100.0],["2024-04-11",3.31,3.33,3.15,3.2,78100.0],["2024-04-12",3.24,3.33,3.06,3.13,82700.0],["2024-04-15",3.14,3.14,2.78,2.865,71000.0],["2024-04-16",2.78,2.99,2.77,2.98,41800.0],["2024-04-17",2.99,3.07,2.88,2.96,43900.0],["2024-04-18",2.96,3.033,2.87,2.98,29700.0],["2024-04-19",2.93,2.99,2.77,2.78,79700.0],["2024-04-22",2.85,2.858,2.545,2.79,99200.0],["2024-04-23",2.85,2.9,2.72,2.78,22500.0],["2024-04-24",2.74,2.94,2.74,2.85,18500.0],["2024-04-25",2.85,2.98,2.85,2.94,13100.0],["2024-04-26",2.93,2.982,2.67,2.84,46300.0],["2024-04-29",2.93,3.02,2.76,2.78,29800.0],["2024-04-30",2.79,3.0,2.748,2.84,66800.0],["2024-05-01",2.84,2.965,2.76,2.8,63000.0],["2024-05-02",2.87,2.934,2.84,2.89,51500.0],["2024-05-03",2.9,3.03,2.82,2.89,72000.0],["2024-05-06",2.88,3.09,2.75,3.0,41400.0],["2024-05-07",3.05,3.15,2.995,3.01,35000.0],["2024-05-08",3.01,3.13,2.81,2.89,23600.0],["2024-05-09",2.9,3.0,2.85,2.95,27100.0],["2024-05-10",2.97,2.97,2.65,2.665,63100.0],["2024-05-13",2.72,2.769,2.36,2.37,148100.0],["2024-05-14",2.39,2.42,2.13,2.16,152300.0],["2024-05-15",2.26,2.46,2.17,2.26,110300.0],["2024-05-16",2.25,2.4,2.177,2.32,47200.0],["2024-05-17",2.32,2.5,2.32,2.41,23400.0],["2024-05-20",2.36,2.5,2.29,2.3,29500.0],["2024-05-21",2.33,2.46,2.32,2.43,29000.0],["2024-05-22",2.41,2.468,2.361,2.44,23300.0],["2024-05-23",2.48,2.48,2.24,2.28,68300.0],["2024-05-24",2.31,2.445,2.31,2.42,45100.0],["2024-05-28",2.4,2.467,2.4,2.44,18900.0],["2024-05-29",2.44,2.452,2.19,2.27,29800.0],["2024-05-30",2.32,2.37,2.21,2.22,35300.0],["2024-05-31",2.22,2.22,2.1,2.14,65000.0],["2024-06-03",2.2,2.22,2.0,2.17,64100.0],["2024-06-04",2.11,2.13,2.01,2.02,41800.0],["2024-06-05",2.05,2.2,2.01,2.18,39500.0],["2024-06-06",2.18,2.18,2.11,2.11,31700.0],["2024-06-07",2.1,2.2,2.042,2.08,73200.0],["2024-06-10",2.21,2.701,2.205,2.53,419700.0],["2024-06-11",2.54,2.68,2.416,2.5,104400.0],["2024-06-12",2.5,2.63,2.46,2.55,74300.0],["2024-06-13",2.59,2.621,2.48,2.52,63700.0],["2024-06-14",2.53,2.53,2.35,2.47,61600.0],["2024-06-17",2.57,2.73,2.5,2.63,160500.0],["2024-06-18",2.7,2.88,2.59,2.63,189100.0],["2024-06-20",2.65,2.87,2.64,2.67,148700.0],["2024-06-21",2.75,2.81,2.52,2.56,103100.0],["2024-06-24",2.53,2.6,2.45,2.46,68000.0],["2024-06-25",2.46,2.5,2.34,2.35,51200.0],["2024-06-26",2.35,2.36,2.21,2.36,85100.0],["2024-06-27",2.38,2.38,2.228,2.3,35600.0],["2024-06-28",2.31,2.51,2.3,2.41,41000.0],["2024-07-01",2.4,2.439,2.2,2.23,55400.0],["2024-07-02",2.25,2.498,2.2,2.2,67700.0],["2024-07-03",2.18,2.28,2.16,2.19,79600.0],["2024-07-05",2.24,2.26,2.18,2.23,33000.0],["2024-07-08",2.23,2.29,2.21,2.21,35600.0],["2024-07-09",2.2,2.264,2.18,2.21,32400.0],["2024-07-10",2.23,2.38,2.21,2.25,59000.0],["2024-07-11",2.29,2.31,2.25,2.27,36400.0],["2024-07-12",2.32,2.38,2.253,2.37,52100.0],["2024-07-15",2.34,2.5,2.32,2.46,65400.0],["2024-07-16",2.5,2.56,2.42,2.48,95900.0],["2024-07-17",2.47,2.5,2.268,2.38,37500.0],["2024-07-18",2.38,2.532,2.2,2.26,90200.0],["2024-07-19",2.26,2.33,2.216,2.28,45300.0],["2024-07-22",2.3,2.392,2.23,2.32,30500.0],["2024-07-23",2.3,2.39,2.25,2.34,20100.0],["2024-07-24",2.35,2.398,2.31,2.36,48400.0],["2024-07-25",2.33,2.42,2.25,2.33,30300.0],["2024-07-26",2.35,2.35,2.25,2.27,20900.0],["2024-07-29",2.27,2.3,2.22,2.24,56900.0],["2024-07-30",2.27,2.34,2.22,2.22,46800.0],["2024-07-31",2.2,2.349,2.2,2.22,36100.0],["2024-08-01",2.23,2.261,2.14,2.17,19700.0],["2024-08-02",2.17,2.23,2.13,2.16,58500.0],["2024-08-05",2.03,2.12,2.0,2.0,69100.0],["2024-08-06",2.1,2.34,2.01,2.19,48500.0],["2024-08-07",2.21,2.24,2.1,2.11,22700.0],["2024-08-08",2.19,2.26,2.13,2.17,48800.0],["2024-08-09",2.01,2.09,1.96,1.96,227700.0],["2024-08-12",1.97,2.043,1.82,1.87,85100.0],["2024-08-13",1.94,2.005,1.86,1.9,90700.0],["2024-08-14",1.97,2.15,1.92,2.0,158200.0],["2024-08-15",2.01,2.085,1.96,2.0,59700.0],["2024-08-16",1.98,2.16,1.98,2.09,103100.0],["2024-08-19",2.03,2.1,1.98,2.04,54600.0],["2024-08-20",2.03,2.095,1.98,1.998,54300.0],["2024-08-21",2.07,2.07,1.98,2.03,19300.0],["2024-08-22",2.05,2.15,2.04,2.14,138300.0],["2024-08-23",2.14,2.2,2.06,2.07,55300.0],["2024-08-26",2.04,2.2,2.033,2.05,35700.0],["2024-08-27",2.2,2.71,2.15,2.58,1003500.0],["2024-08-28",2.72,3.09,2.6,2.71,951400.0],["2024-08-29",2.7,2.79,2.45,2.52,296000.0],["2024-08-30",2.58,2.58,2.44,2.5,103100.0],["2024-09-03",2.51,2.59,2.26,2.38,120700.0],["2024-09-04",2.38,2.43,2.27,2.36,51400.0],["2024-09-05",2.35,2.42,2.29,2.31,37500.0],["2024-09-06",2.31,2.34,2.17,2.25,29600.0],["2024-09-09",2.24,2.26,2.12,2.17,35400.0],["2024-09-10",2.14,2.22,2.14,2.2,49300.0],["2024-09-11",2.21,2.24,2.15,2.2,53800.0],["2024-09-12",2.21,2.29,2.21,2.23,61400.0],["2024-09-13",2.25,2.299,2.18,2.19,55400.0],["2024-09-16",2.2,2.34,2.15,2.18,43500.0],["2024-09-17",2.2,2.2,2.14,2.15,49400.0],["2024-09-18",2.15,2.2,2.09,2.13,52400.0],["2024-09-19",2.18,2.248,2.09,2.12,50800.0],["2024-09-20",2.11,2.18,2.08,2.17,45700.0],["2024-09-23",2.2,2.2,2.06,2.12,29200.0],["2024-09-24",2.15,2.157,2.06,2.11,32700.0],["2024-09-25",2.1,2.14,2.07,2.09,26700.0],["2024-09-26",2.1,2.202,2.07,2.12,32800.0],["2024-09-27",2.15,2.34,2.12,2.32,67200.0],["2024-09-30",2.36,2.48,2.331,2.39,74600.0],["2024-10-01",2.38,2.38,2.25,2.25,36500.0],["2024-10-02",2.27,2.33,2.22,2.29,24900.0],["2024-10-03",2.34,2.6,2.338,2.49,130000.0],["2024-10-04",2.57,2.57,2.39,2.41,59000.0],["2024-10-07",2.42,2.688,2.42,2.64,142900.0],["2024-10-08",2.66,2.88,2.6,2.75,199900.0],["2024-10-09",2.76,2.77,2.41,2.455,119500.0],["2024-10-10",2.42,2.53,2.29,2.32,64900.0],["2024-10-11",2.33,2.48,2.29,2.36,71700.0],["2024-10-14",2.37,2.69,2.37,2.59,68400.0],["2024-10-15",2.57,2.64,2.37,2.41,57200.0],["2024-10-16",2.42,2.711,2.42,2.7,123500.0],["2024-10-17",2.73,2.78,2.56,2.62,45100.0],["2024-10-18",2.63,2.7,2.55,2.61,59300.0],["2024-10-21",2.58,2.7,2.54,2.58,44700.0],["2024-10-22",2.6,2.617,2.25,2.35,96100.0],["2024-10-23",2.37,2.44,2.273,2.345,74600.0],["2024-10-24",2.33,2.505,2.33,2.41,40300.0],["2024-10-25",2.43,2.46,2.374,2.4,22500.0],["2024-10-28",2.4,2.5,2.37,2.445,39300.0],["2024-10-29",2.5,2.5,2.36,2.37,20700.0],["2024-10-30",2.4,2.43,2.29,2.29,23600.0],["2024-10-31",2.31,2.335,2.23,2.3,50300.0],["2024-11-01",2.32,2.438,2.27,2.31,19900.0],["2024-11-04",2.29,2.35,2.26,2.26,48800.0],["2024-11-05",2.25,2.3,2.2,2.25,42900.0],["2024-11-06",2.24,2.4,2.2,2.36,105800.0],["2024-11-07",2.37,2.438,2.32,2.38,37700.0],["2024-11-08",2.42,2.67,2.4,2.67,117400.0],["2024-11-11",2.6,2.656,2.405,2.43,100400.0],["2024-11-12",2.38,2.623,2.3,2.38,188900.0],["2024-11-13",2.428,2.463,2.33,2.36,81600.0],["2024-11-14",2.38,2.38,2.3,2.33,61800.0],["2024-11-15",2.36,2.4,2.3,2.39,44700.0],["2024-11-18",2.39,2.48,2.3,2.39,51500.0],["2024-11-19",2.39,2.458,2.36,2.36,28800.0],["2024-11-20",2.36,2.371,2.32,2.33,25400.0],["2024-11-21",2.38,2.45,2.25,2.44,59900.0],["2024-11-22",2.46,2.47,2.24,2.33,283300.0],["2024-11-25",2.3,2.5,2.29,2.32,111900.0],["2024-11-26",2.34,2.4,2.3,2.35,51800.0],["2024-11-27",2.33,2.379,2.26,2.3,77600.0],["2024-11-29",2.44,2.45,2.3,2.37,57500.0],["2024-12-02",2.37,2.42,2.33,2.42,32600.0],["2024-12-03",2.42,2.42,2.29,2.29,47000.0],["2024-12-04",2.35,2.35,2.22,2.31,60200.0],["2024-12-05",2.4,2.41,2.3,2.41,62100.0],["2024-12-06",2.42,2.75,2.376,2.68,323100.0],["2024-12-09",2.71,2.98,2.7,2.75,210300.0],["2024-12-10",2.79,2.85,2.555,2.63,113600.0],["2024-12-11",2.62,2.75,2.61,2.74,63500.0],["2024-12-12",2.74,2.8,2.61,2.73,74200.0],["2024-12-13",2.75,2.75,2.52,2.69,44000.0],["2024-12-16",2.72,2.72,2.52,2.61,97200.0],["2024-12-17",2.63,2.68,2.44,2.62,133700.0],["2024-12-18",2.62,2.62,2.46,2.46,123300.0],["2024-12-19",2.53,2.95,2.52,2.9,316600.0],["2024-12-20",2.9,3.1,2.75,3.1,234600.0],["2024-12-23",3.0,3.04,2.82,2.88,107500.0],["2024-12-24",2.88,2.97,2.831,2.92,46400.0],["2024-12-26",2.92,3.48,2.883,3.4,346700.0],["2024-12-27",3.4,3.45,3.15,3.38,233800.0],["2024-12-30",3.35,3.8,3.33,3.53,274100.0],["2024-12-31",3.52,3.659,3.34,3.35,131200.0],["2025-01-02",3.41,3.85,3.41,3.6,329600.0],["2025-01-03",3.55,3.79,3.45,3.78,270400.0],["2025-01-06",3.78,3.8,3.48,3.52,146600.0],["2025-01-07",3.58,3.74,3.4,3.61,165000.0],["2025-01-08",3.62,3.62,3.2,3.25,115100.0],["2025-01-10",3.17,3.31,3.1,3.16,103400.0],["2025-01-13",3.09,3.16,3.05,3.1,93200.0],["2025-01-14",3.13,3.19,3.06,3.09,38300.0],["2025-01-15",3.17,3.35,3.131,3.29,97200.0],["2025-01-16",3.3,3.65,3.21,3.61,173200.0],["2025-01-17",3.67,4.198,3.51,4.09,820300.0],["2025-01-21",4.23,4.33,3.75,4.3,545900.0],["2025-01-22",4.3,4.32,3.83,3.98,416700.0],["2025-01-23",3.96,3.97,3.7,3.95,179800.0],["2025-01-24",3.9,3.97,3.8,3.92,173500.0],["2025-01-27",3.67,3.75,3.39,3.52,307900.0],["2025-01-28",3.55,3.55,3.26,3.39,164000.0],["2025-01-29",3.41,3.55,3.33,3.45,77500.0],["2025-01-30",3.46,3.71,3.4,3.56,89800.0],["2025-01-31",3.57,3.77,3.57,3.66,152800.0],["2025-02-03",3.6,3.61,3.363,3.52,159100.0],["2025-02-04",3.63,4.399,3.6,4.3,661400.0],["2025-02-05",4.3,4.35,4.07,4.295,246200.0],["2025-02-06",4.3,4.3,4.02,4.13,148800.0],["2025-02-07",4.17,4.185,3.9,4.06,114100.0],["2025-02-10",4.25,4.88,4.11,4.39,801500.0],["2025-02-11",4.46,4.46,4.0,4.03,358100.0],["2025-02-12",4.0,4.17,3.863,4.12,205900.0],["2025-02-13",4.34,4.34,3.95,4.1,244200.0],["2025-02-14",4.14,4.17,3.64,3.76,449500.0],["2025-02-18",3.78,3.81,3.52,3.6,266900.0],["2025-02-19",3.62,3.65,3.27,3.46,229900.0],["2025-02-20",3.55,3.78,3.26,3.73,832000.0],["2025-02-21",4.0,4.345,3.8,3.92,1359600.0],["2025-02-24",3.97,3.97,3.5,3.71,309900.0],["2025-02-25",3.67,3.67,3.118,3.27,287700.0],["2025-02-26",3.41,3.52,3.15,3.46,156900.0],["2025-02-27",3.45,3.61,3.11,3.15,155300.0],["2025-02-28",3.1,3.23,2.94,3.14,178900.0],["2025-03-03",3.12,3.17,2.78,2.82,154200.0],["2025-03-04",2.8,2.9,2.62,2.815,191500.0],["2025-03-05",2.85,2.95,2.76,2.92,95400.0],["2025-03-06",3.06,3.22,2.86,2.97,208700.0],["2025-03-07",2.95,3.0,2.82,2.96,82900.0],["2025-03-10",2.87,2.9,2.57,2.64,154900.0],["2025-03-11",2.6,2.7,2.48,2.61,120600.0],["2025-03-12",2.68,2.738,2.53,2.68,115600.0],["2025-03-13",2.66,2.74,2.51,2.6,85100.0],["2025-03-14",2.65,2.929,2.65,2.9,136700.0],["2025-03-17",2.88,3.04,2.85,2.97,138700.0],["2025-03-18",2.95,3.24,2.866,3.06,310700.0],["2025-03-19",2.76,2.8,2.26,2.42,690100.0],["2025-03-20",2.46,2.88,2.44,2.72,305000.0],["2025-03-21",2.72,2.78,2.625,2.74,94000.0],["2025-03-24",2.79,2.79,2.47,2.65,192400.0],["2025-03-25",2.67,2.835,2.61,2.73,50300.0],["2025-03-26",2.7,2.7,2.51,2.58,83100.0],["2025-03-27",2.55,2.666,2.45,2.46,88900.0],["2025-03-28",2.46,2.48,2.3,2.41,110400.0],["2025-03-31",2.33,2.39,2.14,2.32,107400.0],["2025-04-01",2.3,2.466,2.28,2.33,33600.0],["2025-04-02",2.3,2.46,2.29,2.38,40400.0],["2025-04-03",2.13,2.28,2.12,2.15,106400.0],["2025-04-04",2.0,2.105,1.97,2.03,167000.0],["2025-04-07",1.96,2.18,1.85,2.03,193500.0],["2025-04-08",2.1,2.27,1.875,1.93,96500.0],["2025-04-09",1.93,2.17,1.86,2.12,108400.0],["2025-04-10",2.05,2.19,2.0,2.09,43500.0],["2025-04-11",2.09,2.2,1.98,2.08,218100.0],["2025-04-14",2.14,2.25,2.07,2.21,58200.0],["2025-04-15",2.16,2.241,2.15,2.16,39700.0],["2025-04-16",2.16,2.17,1.98,2.02,42200.0],["2025-04-17",2.06,2.159,2.04,2.12,67100.0],["2025-04-21",2.02,2.12,1.98,2.07,54200.0],["2025-04-22",2.08,2.2,2.07,2.09,41200.0],["2025-04-23",2.22,2.335,2.17,2.22,31600.0],["2025-04-24",2.22,2.4,2.19,2.38,47400.0],["2025-04-25",2.38,2.39,2.302,2.37,56400.0],["2025-04-28",2.36,2.4,2.17,2.22,61600.0],["2025-04-29",2.19,2.29,2.19,2.22,35700.0],["2025-04-30",2.31,2.37,2.171,2.31,70400.0],["2025-05-01",2.35,2.47,2.321,2.41,34900.0],["2025-05-02",2.39,2.58,2.39,2.42,117300.0],["2025-05-05",2.42,2.9,2.42,2.76,237200.0],["2025-05-06",2.7,2.84,2.522,2.59,92300.0],["2025-05-07",2.4,2.525,2.33,2.41,249200.0],["2025-05-08",2.34,2.52,2.34,2.48,149500.0],["2025-05-09",2.48,2.66,2.43,2.61,94900.0],["2025-05-12",2.7,2.758,2.57,2.61,70100.0],["2025-05-13",2.67,2.73,2.6,2.68,52300.0],["2025-05-14",2.64,2.725,2.588,2.63,41200.0],["2025-05-15",2.63,2.655,2.55,2.57,42300.0],["2025-05-16",2.54,2.62,2.46,2.49,67300.0],["2025-05-19",2.43,2.48,2.37,2.45,37200.0],["2025-05-20",2.46,2.638,2.46,2.62,70100.0],["2025-05-21",2.6,2.82,2.453,2.565,239300.0],["2025-05-22",2.6,2.64,2.46,2.55,125500.0],["2025-05-23",2.51,2.6,2.46,2.5,78600.0],["2025-05-27",2.54,2.87,2.51,2.78,265700.0],["2025-05-28",2.85,2.95,2.68,2.76,88000.0],["2025-05-29",2.89,2.93,2.7,2.83,146800.0],["2025-05-30",2.89,2.89,2.72,2.81,92600.0],["2025-06-02",2.81,2.84,2.692,2.79,59000.0],["2025-06-03",2.76,2.899,2.75,2.77,90100.0],["2025-06-04",2.99,3.38,2.94,3.06,895600.0],["2025-06-05",3.15,3.3,3.0,3.07,275900.0],["2025-06-06",3.0,3.35,3.0,3.25,253600.0],["2025-06-09",3.31,3.325,3.06,3.2,196700.0],["2025-06-10",3.25,3.26,3.06,3.23,111500.0],["2025-06-11",3.5,3.89,3.41,3.7,1079200.0],["2025-06-12",3.8,3.8,3.41,3.42,439000.0],["2025-06-13",3.4,3.95,3.39,3.84,882100.0],["2025-06-16",4.0,4.56,3.75,4.48,2078600.0],["2025-06-17",4.61,4.8,4.3,4.585,1025500.0],["2025-06-18",4.55,4.651,4.2,4.58,780100.0],["2025-06-20",4.64,4.65,4.012,4.09,931400.0],["2025-06-23",4.09,4.26,3.85,3.93,629300.0],["2025-06-24",4.0,4.08,3.75,3.87,378900.0],["2025-06-25",3.88,4.04,3.8,3.91,283700.0],["2025-06-26",3.95,4.03,3.8,3.87,298800.0],["2025-06-27",3.85,3.968,3.64,3.72,309900.0],["2025-06-30",3.7,3.81,3.46,3.55,500800.0],["2025-07-01",3.55,4.06,3.528,3.9,524500.0],["2025-07-02",3.89,4.05,3.84,3.85,274100.0],["2025-07-03",3.9,4.045,3.9,4.0,175600.0],["2025-07-07",4.0,4.3,3.94,4.06,452300.0],["2025-07-08",4.1,4.19,4.0,4.08,272100.0],["2025-07-09",4.08,4.098,3.87,3.99,248600.0],["2025-07-10",4.15,4.55,4.05,4.4,719600.0],["2025-07-11",4.45,5.23,4.3,4.89,1098100.0],["2025-07-14",5.03,5.15,4.44,5.07,797400.0],["2025-07-15",5.225,5.66,5.124,5.6,1361000.0],["2025-07-16",5.6,5.88,5.339,5.86,971700.0],["2025-07-17",5.8,6.4,5.73,6.09,1360400.0],["2025-07-18",6.07,6.13,5.69,5.9,772000.0],["2025-07-21",5.97,6.062,5.58,5.63,547200.0],["2025-07-22",5.6,5.7,5.3,5.41,556900.0],["2025-07-23",5.41,5.59,5.3,5.55,455600.0],["2025-07-24",5.6,5.7,5.44,5.56,337800.0],["2025-07-25",5.52,5.53,5.18,5.22,358600.0],["2025-07-28",5.24,5.52,5.24,5.44,348600.0],["2025-07-29",5.5,5.57,5.04,5.07,450800.0],["2025-07-30",5.01,5.55,5.0,5.31,479600.0],["2025-07-31",5.33,5.5,5.08,5.39,358500.0],["2025-08-01",5.27,5.27,4.86,4.93,529800.0],["2025-08-04",4.99,5.19,4.99,5.1,194800.0],["2025-08-05",5.1,5.14,4.82,5.04,260600.0],["2025-08-06",5.07,5.08,4.84,4.92,240300.0],["2025-08-07",5.01,5.7,4.9,4.95,847400.0],["2025-08-08",5.0,5.65,4.99,5.47,634800.0],["2025-08-11",5.55,5.79,5.3,5.64,650700.0],["2025-08-12",5.69,5.69,5.34,5.65,441100.0],["2025-08-13",5.69,5.755,5.38,5.61,436200.0],["2025-08-14",5.43,5.49,5.15,5.26,300700.0],["2025-08-15",5.26,5.35,5.07,5.12,356000.0],["2025-08-18",5.08,5.27,4.9,5.18,401400.0],["2025-08-19",5.18,5.2,4.91,4.95,324200.0],["2025-08-20",4.95,5.44,4.76,5.2,542800.0],["2025-08-21",5.15,5.69,5.11,5.65,557700.0],["2025-08-22",5.6,5.77,5.37,5.74,848800.0],["2025-08-25",5.6,6.1,5.6,5.89,728500.0],["2025-08-26",5.89,6.3,5.83,6.2,882300.0],["2025-08-27",6.2,6.6,6.0,6.27,2312800.0],["2025-08-28",6.31,6.53,6.21,6.33,978400.0],["2025-08-29",6.33,6.33,5.78,5.95,715200.0],["2025-09-02",5.8,5.955,5.68,5.77,399300.0],["2025-09-03",5.83,5.94,5.632,5.73,308600.0],["2025-09-04",5.7,5.85,5.631,5.82,240700.0],["2025-09-05",5.86,5.98,5.56,5.73,317700.0],["2025-09-08",5.73,5.73,5.53,5.57,300400.0],["2025-09-09",5.6,5.721,5.5,5.59,313000.0],["2025-09-10",5.69,5.71,5.2,5.36,446500.0],["2025-09-11",5.38,5.64,5.38,5.57,391400.0],["2025-09-12",5.7,5.75,5.51,5.56,317100.0],["2025-09-15",5.62,6.32,5.41,6.32,781900.0],["2025-09-16",6.33,6.67,6.052,6.51,871500.0],["2025-09-17",6.38,6.93,6.301,6.59,2310900.0],["2025-09-18",6.77,6.97,6.69,6.79,664300.0],["2025-09-19",6.9,7.199,6.8,6.86,808400.0],["2025-09-22",6.78,6.98,6.56,6.85,591900.0],["2025-09-23",6.84,6.84,6.215,6.25,904400.0],["2025-09-24",6.26,6.267,5.915,5.93,566400.0],["2025-09-25",5.85,6.05,5.59,5.62,911100.0],["2025-09-26",5.68,5.715,5.33,5.62,788100.0],["2025-09-29",5.76,5.925,5.58,5.58,642400.0],["2025-09-30",5.49,5.499,4.975,5.36,2307900.0],["2025-10-01",5.29,5.35,5.16,5.25,997400.0],["2025-10-02",5.28,5.59,5.25,5.43,1141600.0],["2025-10-03",5.5,5.72,5.41,5.64,883000.0],["2025-10-06",5.89,6.3,5.73,5.97,1135400.0],["2025-10-07",6.1,6.2,5.64,5.79,810200.0],["2025-10-08",5.8,5.923,5.7,5.79,637200.0],["2025-10-09",5.83,6.23,5.73,5.97,974400.0],["2025-10-10",6.05,6.25,5.55,5.58,1003700.0],["2025-10-13",5.74,5.915,5.51,5.91,609300.0],["2025-10-14",5.8,6.23,5.75,6.09,824800.0],["2025-10-15",6.24,6.66,5.96,6.3,1068500.0],["2025-10-16",6.35,6.37,5.6,5.61,726400.0],["2025-10-17",5.56,5.63,5.14,5.18,998000.0],["2025-10-20",5.41,5.42,5.24,5.33,393500.0],["2025-10-21",5.39,5.395,5.2,5.29,291300.0],["2025-10-22",5.2,5.257,4.81,4.99,695800.0],["2025-10-23",5.06,5.169,4.9,5.14,202100.0],["2025-10-24",5.2,5.361,5.18,5.22,263300.0],["2025-10-27",5.29,5.4,5.19,5.27,337100.0],["2025-10-28",5.27,5.337,5.05,5.06,383500.0],["2025-10-29",5.06,5.3,5.05,5.11,412800.0],["2025-10-30",5.1,5.1,4.91,4.96,379300.0],["2025-10-31",5.01,5.08,4.925,5.0,185700.0],["2025-11-03",5.045,5.27,4.9,5.13,617900.0],["2025-11-04",5.0,5.04,4.68,4.72,541000.0],["2025-11-05",5.57,5.78,5.075,5.76,1335400.0],["2025-11-06",5.81,5.81,5.13,5.34,737900.0],["2025-11-07",5.25,5.287,4.72,5.19,699800.0],["2025-11-10",5.3,5.66,5.287,5.43,514700.0],["2025-11-11",5.42,5.63,5.3,5.61,322500.0],["2025-11-12",5.58,5.76,5.41,5.54,343300.0],["2025-11-13",5.41,5.54,5.03,5.16,446800.0],["2025-11-14",4.93,5.211,4.9,5.11,239300.0],["2025-11-17",5.06,5.126,4.61,4.73,461300.0],["2025-11-18",4.7,4.83,4.64,4.76,214900.0],["2025-11-19",4.77,4.9,4.52,4.52,289500.0],["2025-11-20",4.62,4.78,4.305,4.34,354700.0],["2025-11-21",4.3,4.46,4.17,4.46,304200.0],["2025-11-24",4.46,4.67,4.36,4.64,269000.0],["2025-11-25",4.58,4.73,4.5,4.61,290500.0],["2025-11-26",4.65,6.07,4.65,5.95,3968700.0],["2025-11-28",5.95,6.24,5.74,6.09,592000.0],["2025-12-01",6.0,6.0,5.78,5.92,447500.0],["2025-12-02",5.96,6.17,5.93,6.07,388500.0],["2025-12-03",6.05,6.2,5.81,6.17,436400.0],["2025-12-04",6.2,6.696,6.135,6.56,827700.0],["2025-12-05",6.58,7.18,6.44,6.98,921900.0],["2025-12-08",7.18,7.38,6.89,7.37,1046000.0],["2025-12-09",7.29,7.68,7.265,7.57,742600.0],["2025-12-10",7.55,7.92,7.4,7.73,673200.0],["2025-12-11",7.65,7.9,7.28,7.84,513200.0],["2025-12-12",7.72,7.89,7.18,7.57,889200.0],["2025-12-15",7.63,7.7,6.81,6.85,820700.0],["2025-12-16",6.78,7.13,6.77,6.98,481500.0],["2025-12-17",7.03,7.08,6.5,6.78,604900.0],["2025-12-18",6.99,7.519,6.99,7.17,639800.0],["2025-12-19",7.19,7.56,7.18,7.35,564200.0],["2025-12-22",7.45,7.455,7.2,7.26,472600.0],["2025-12-23",7.32,7.77,7.32,7.41,345000.0],["2025-12-24",7.41,7.41,7.02,7.23,217200.0],["2025-12-26",7.24,7.34,7.003,7.19,369800.0],["2025-12-29",6.99,7.26,6.87,7.12,277200.0],["2025-12-30",7.16,7.27,7.015,7.15,970500.0],["2025-12-31",7.57,7.89,7.075,7.18,915100.0],["2026-01-02",7.33,7.47,6.71,6.8,871400.0],["2026-01-05",7.08,7.411,6.69,6.9,927000.0],["2026-01-06",6.92,6.94,6.37,6.44,1233300.0],["2026-01-07",6.93,8.0,6.5,7.87,4492000.0],["2026-01-08",8.61,9.94,8.53,8.79,6040400.0],["2026-01-09",8.84,8.999,7.95,8.07,3458800.0],["2026-01-12",9.13,10.72,8.816,10.45,8437900.0],["2026-01-13",11.97,12.75,10.75,11.3,8273400.0],["2026-01-14",10.9,12.3,10.82,11.69,5130800.0],["2026-01-15",11.69,11.9,10.82,10.85,3409100.0],["2026-01-16",10.555,11.2,10.29,10.66,3006600.0],["2026-01-20",10.1,11.85,9.8,10.78,4413400.0],["2026-01-21",11.1,11.75,9.75,11.67,4966700.0],["2026-01-22",11.71,11.94,10.92,11.34,3458000.0],["2026-01-23",11.12,11.3,10.33,10.6,2991200.0],["2026-01-26",10.5,10.51,9.86,10.12,2423500.0],["2026-01-27",10.13,10.87,9.916,10.51,1976300.0],["2026-01-28",10.64,11.09,10.2,10.36,1796900.0],["2026-01-29",10.35,11.04,9.87,10.62,3219000.0],["2026-01-30",10.32,10.549,9.54,9.89,3123200.0],["2026-02-02",9.71,10.06,9.21,9.55,2500300.0],["2026-02-03",9.58,9.65,8.91,9.54,2438900.0],["2026-02-04",9.58,9.58,8.6,8.96,2199800.0],["2026-02-05",8.51,8.916,7.96,8.05,2876500.0],["2026-02-06",8.31,9.27,8.152,9.24,1909600.0],["2026-02-09",8.98,9.76,8.81,9.65,1282600.0],["2026-02-10",9.68,9.9,9.51,9.52,962100.0],["2026-02-11",9.85,10.1,9.12,9.45,1170200.0],["2026-02-12",9.38,9.4,8.376,8.55,1284700.0],["2026-02-13",8.6,9.09,8.28,8.7,927700.0],["2026-02-17",8.54,8.686,7.96,8.28,1280600.0],["2026-02-18",8.32,8.8,8.19,8.35,753500.0],["2026-02-19",9.07,10.63,8.95,10.54,5083700.0],["2026-02-20",10.3,10.74,9.55,9.72,2258200.0],["2026-02-23",9.6,9.88,8.92,9.07,1597700.0],["2026-02-24",9.01,9.52,8.78,9.2,1421900.0],["2026-02-25",9.35,9.59,8.94,9.05,1210000.0],["2026-02-26",8.98,9.22,8.65,9.13,1314600.0],["2026-02-27",8.84,8.87,8.08,8.255,1665000.0],["2026-03-02",8.5,9.13,8.49,8.625,1503400.0],["2026-03-03",8.35,8.49,7.94,8.29,1049600.0],["2026-03-04",8.52,8.67,8.1,8.39,911600.0],["2026-03-05",8.29,8.95,8.21,8.48,980900.0],["2026-03-06",8.3,9.005,8.11,8.41,1328000.0],["2026-03-09",8.04,8.9,8.0,8.9,1268500.0],["2026-03-10",9.02,9.61,8.75,9.43,1326800.0],["2026-03-11",9.5,9.99,9.5,9.91,1439600.0],["2026-03-12",9.76,10.49,9.5,10.15,1460100.0],["2026-03-13",10.24,10.85,9.9,10.08,1515600.0],["2026-03-16",10.41,10.47,9.62,10.21,1182400.0],["2026-03-17",10.27,10.99,10.22,10.69,2223300.0],["2026-03-18",9.93,12.21,9.4,11.24,5847400.0],["2026-03-19",10.83,10.93,9.8,10.27,2267000.0],["2026-03-20",10.16,10.22,8.795,8.82,2308800.0],["2026-03-23",8.82,9.34,8.61,9.21,2020500.0],["2026-03-24",9.07,9.6,8.72,9.04,1450600.0],["2026-03-25",9.22,9.39,8.9,9.08,1015800.0],["2026-03-26",8.87,9.34,8.52,8.54,1067800.0],["2026-03-27",8.41,8.425,7.655,7.665,1865800.0],["2026-03-30",7.8,7.94,7.08,7.21,1485600.0],["2026-03-31",7.4,7.67,7.1,7.57,1596300.0],["2026-04-01",7.96,8.02,7.17,7.26,1578800.0],["2026-04-02",6.98,7.66,6.88,7.64,1915300.0],["2026-04-06",7.67,8.19,7.514,7.72,954500.0],["2026-04-07",7.59,7.74,7.354,7.62,981100.0],["2026-04-08",8.25,8.32,7.7,7.97,1245400.0],["2026-04-09",7.85,8.06,7.54,7.83,1116800.0],["2026-04-10",7.89,8.1,7.695,7.8,800600.0],["2026-04-13",7.73,8.88,7.635,8.86,1209300.0],["2026-04-14",8.99,9.125,8.63,8.76,922600.0],["2026-04-15",8.77,9.84,8.77,9.83,2100900.0],["2026-04-16",9.85,10.15,9.57,9.76,1050100.0],["2026-04-17",10.12,10.28,9.664,9.92,1501000.0],["2026-04-20",9.79,10.61,9.63,10.12,1188900.0],["2026-04-21",10.02,10.425,9.821,9.93,990300.0],["2026-04-22",10.42,11.28,10.11,10.4,1635800.0],["2026-04-23",10.32,10.388,9.42,9.78,1524200.0],["2026-04-24",9.96,10.076,9.23,9.71,1197300.0],["2026-04-27",9.925,10.28,9.56,9.95,1043200.0],["2026-04-28",9.7,9.86,8.98,9.27,1135700.0],["2026-04-29",9.29,9.29,8.56,8.79,1201300.0],["2026-04-30",8.91,9.53,8.835,9.49,1017700.0],["2026-05-01",9.54,10.04,9.28,10.03,976000.0],["2026-05-04",10.14,10.19,9.67,9.76,1156700.0],["2026-05-05",9.98,10.32,9.5,9.77,1516100.0],["2026-05-06",11.43,16.27,10.685,15.33,17109200.0],["2026-05-07",15.46,16.95,14.29,15.1,3890300.0],["2026-05-08",15.39,16.1,14.8,15.68,2652400.0],["2026-05-11",15.595,16.5,14.87,15.92,2140600.0],["2026-05-12",15.72,17.02,14.64,15.55,2586600.0],["2026-05-13",15.84,16.0,14.78,15.86,1469600.0],["2026-05-14",15.66,17.33,14.88,17.24,2118500.0],["2026-05-15",16.14,17.03,16.1,16.47,1703200.0],["2026-05-18",16.36,16.47,15.15,15.99,1707800.0],["2026-05-19",15.53,15.85,14.35,15.41,1700600.0],["2026-05-20",15.58,15.78,14.8,15.69,914600.0],["2026-05-21",15.6,16.86,15.4,16.51,1086600.0],["2026-05-22",16.79,18.49,16.58,17.83,2068700.0],["2026-05-26",18.31,18.47,17.18,17.44,1665900.0],["2026-05-27",17.31,18.17,16.79,17.56,1185000.0],["2026-05-28",17.69,18.436,17.37,17.91,1266100.0],["2026-05-29",18.13,18.19,17.01,18.18,1408300.0],["2026-06-01",18.18,20.2,17.87,18.96,2061800.0],["2026-06-02",18.9,20.88,18.9,19.95,1317600.0],["2026-06-03",19.68,19.79,18.5,19.02,1443700.0],["2026-06-04",18.13,19.505,17.79,18.9,1154000.0],["2026-06-05",18.25,18.28,16.2,16.89,2233200.0],["2026-06-08",17.54,17.586,16.47,16.49,845400.0],["2026-06-09",16.86,17.1,14.61,15.71,1771700.0],["2026-06-10",15.45,16.37,15.43,15.76,996800.0],["2026-06-11",15.68,16.95,15.45,16.84,951200.0],["2026-06-12",16.83,17.38,16.217,16.65,782100.0],["2026-06-15",17.91,17.93,16.86,17.23,789800.0],["2026-06-16",18.51,20.71,18.01,18.04,2822200.0],["2026-06-17",18.32,19.37,17.81,18.18,1223300.0],["2026-06-18",18.45,18.94,17.504,18.44,1194600.0],["2026-06-22",18.33,18.67,17.65,18.19,769200.0],["2026-06-23",17.25,18.42,16.8,17.02,1042200.0],["2026-06-24",17.05,17.05,15.685,16.11,1109100.0],["2026-06-25",16.77,16.99,15.43,16.2,1004300.0],["2026-06-26",15.6,16.345,15.515,16.24,3787100.0],["2026-06-29",16.16,16.75,15.3,16.58,1104000.0],["2026-06-30",16.6,18.23,16.545,18.18,1119700.0],["2026-07-01",17.57,19.17,16.92,17.94,1106000.0],["2026-07-02",17.8,18.35,15.61,15.69,1138100.0],["2026-07-06",16.01,16.6999,15.38,15.56,887102.606881],["2026-07-07",15.33,15.33,13.62,13.91,2119866.33208],["2026-07-08",13.4794,14.38,13.37,14.34,1077300.465986],["2026-07-09",14.56,14.93,14.36,14.54,806273.566465],["2026-07-10",14.41,14.8,13.65,13.73,999507.236823],["2026-07-13",13.41,13.695,12.7478,12.99,1209931.307891],["2026-07-14",13.9,14.26,13.5,13.57,1006516.414495],["2026-07-15",13.76,14.03,12.5773,13.22,1403198.374473],["2026-07-16",12.78,12.86,12.03,12.2,1211114.325897],["2026-07-17",11.54,13.05,11.52,12.62,1393990.936386],["2026-07-20",12.84,12.98,11.9208,12.36,1286609.192973],["2026-07-21",13.12,14.02,12.9101,13.92,1016292.965073],["2026-07-22",13.7,14.1,12.99,13.01,914989.878012],["2026-07-23",12.86,13.75,12.71,13.31,879666.540398],["2026-07-24",13.18,13.46,12.2,12.49,1281238.997411],["2026-07-27",12.86,13.08,12.22,12.61,718563.647137],["2026-07-28",12.05,12.05,10.81,11.75,1174629.684194],["2026-07-29",11.66,12.05,10.78,10.87,1242567.004597],["2026-07-30",11.32,12.08,11.31,12,930230.579059],["2026-07-31",12.57,12.78,11.69,12.23,1240001.963718],["2026-08-03",12,13.125,11.7606,13.06,815022.221462],["2026-08-04",13.655,14.5725,13.33,14.27,1267125.571719],["2026-08-05",12.05,14.33,11.8001,13.12,2497229.209849],["2026-08-06",13.02,13.8302,12.5501,13.32,1029375.475857],["2026-08-07",13.65,13.6581,12.9,13.24,760458.194573],["2026-08-10",13.22,13.51,12.8,13.08,207749.094365],["2026-08-11",12.84,13.05,12.6499,12.72,533931.240832],["2026-08-12",13.13,13.55,13.09,13.35,735069.219236],["2026-08-13",13.51,13.8,13.035,13.11,680313.558089]]}