{"t":"SURG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-17",63.0,72.5,58.5,59.5,2112.0],["2018-01-18",58.5,59.5,55.0,55.75,1552.0],["2018-01-19",55.0,55.0,49.0,49.5,2318.0],["2018-01-22",49.0,49.0,33.5,37.5,5710.0],["2018-01-23",33.0,38.45,32.5,35.75,4276.0],["2018-01-24",37.5,42.0,35.25,38.55,1278.0],["2018-01-25",39.5,53.5,39.5,45.75,2226.0],["2018-01-26",47.0,47.0,37.0,40.0,1684.0],["2018-01-29",39.5,43.7,39.5,41.55,3178.0],["2018-01-30",41.3,44.25,40.0,42.0,814.0],["2018-01-31",43.0,43.0,40.0,42.5,284.0],["2018-02-01",40.0,45.0,34.0,43.5,2258.0],["2018-02-02",41.0,42.15,39.5,39.5,78.0],["2018-02-05",37.5,37.7,31.0,34.0,2554.0],["2018-02-06",34.0,35.5,32.0,34.15,604.0],["2018-02-07",34.75,35.5,33.5,34.0,742.0],["2018-02-08",35.5,35.5,33.5,35.0,232.0],["2018-02-09",35.0,35.0,33.5,34.0,504.0],["2018-02-12",33.5,33.5,32.9,33.0,232.0],["2018-02-13",34.5,35.0,32.5,34.0,322.0],["2018-02-14",34.0,34.0,31.0,33.5,180.0],["2018-02-15",33.5,33.5,30.0,31.5,1570.0],["2018-02-16",31.5,31.5,25.0,25.0,1658.0],["2018-02-20",27.5,35.0,25.5,28.5,882.0],["2018-02-21",28.75,28.75,25.5,26.5,564.0],["2018-02-22",27.0,28.0,25.0,26.0,470.0],["2018-02-23",26.0,26.5,25.0,26.0,786.0],["2018-02-26",25.0,25.5,23.75,24.5,512.0],["2018-02-27",24.5,27.0,23.6,23.8,892.0],["2018-02-28",23.5,23.5,14.0,19.0,3940.0],["2018-03-01",19.25,19.9,17.0,19.5,878.0],["2018-03-02",19.5,25.5,19.5,25.0,3260.0],["2018-03-05",25.25,25.25,22.5,25.0,162.0],["2018-03-06",22.0,24.0,21.5,24.0,220.0],["2018-03-07",24.0,24.0,21.0,22.5,614.0],["2018-03-08",22.5,24.0,21.0,21.5,862.0],["2018-03-09",21.0,24.15,21.0,22.5,1386.0],["2018-03-12",23.0,23.0,21.8,22.35,162.0],["2018-03-13",21.0,22.5,19.75,20.5,942.0],["2018-03-14",20.5,20.5,17.0,17.45,1834.0],["2018-03-15",17.25,17.25,15.25,16.5,1404.0],["2018-03-16",16.5,16.5,15.0,15.5,1040.0],["2018-03-19",15.25,15.25,14.75,15.0,334.0],["2018-03-20",16.5,17.5,16.25,17.5,728.0],["2018-03-21",17.5,17.5,16.0,17.5,992.0],["2018-03-22",17.5,18.0,15.25,17.25,814.0],["2018-03-23",16.75,16.75,15.5,15.5,506.0],["2018-03-26",16.25,16.5,15.45,16.25,1844.0],["2018-03-27",16.25,18.5,15.5,18.5,472.0],["2018-03-28",18.75,18.75,15.25,16.0,1782.0],["2018-03-29",16.0,16.0,16.0,16.0,202.0],["2018-04-02",16.0,16.0,16.0,16.0,416.0],["2018-04-03",16.0,16.0,15.75,16.0,210.0],["2018-04-04",15.75,15.75,13.35,15.0,408.0],["2018-04-05",15.0,16.0,14.5,15.4,274.0],["2018-04-06",16.0,16.0,14.45,14.95,566.0],["2018-04-09",15.0,15.0,15.0,15.0,76.0],["2018-04-10",14.5,17.0,14.5,16.0,1106.0],["2018-04-11",15.65,15.9,14.9,15.5,320.0],["2018-04-12",14.5,15.95,10.0,13.5,3158.0],["2018-04-13",13.5,13.5,11.5,12.75,576.0],["2018-04-16",13.5,13.5,13.0,13.5,870.0],["2018-04-17",13.5,13.5,13.35,13.5,1274.0],["2018-04-18",13.5,14.5,12.65,14.5,620.0],["2018-04-19",14.35,14.5,12.25,13.4,1712.0],["2018-04-20",13.5,13.5,11.95,11.95,110.0],["2018-04-23",12.5,12.5,12.5,12.5,56.0],["2018-04-24",13.25,13.5,13.0,13.5,858.0],["2018-04-25",13.75,14.4,12.5,13.5,884.0],["2018-04-26",13.4,16.7,13.4,14.5,1738.0],["2018-04-27",14.5,16.0,14.5,15.75,2138.0],["2018-04-30",15.75,17.0,15.5,16.4,2532.0],["2018-05-01",16.4,16.9,15.95,16.5,992.0],["2018-05-02",16.9,17.5,16.25,16.5,1062.0],["2018-05-03",16.9,16.9,14.6,15.9,2692.0],["2018-05-04",16.0,16.0,15.0,15.5,1044.0],["2018-05-07",15.15,15.4,14.85,14.85,170.0],["2018-05-08",15.4,15.4,14.75,15.0,612.0],["2018-05-09",14.8,15.0,13.6,13.6,868.0],["2018-05-10",14.2,15.9,12.5,14.0,2468.0],["2018-05-11",14.0,14.9,11.55,13.75,718.0],["2018-05-14",11.55,13.1,10.0,12.9,2142.0],["2018-05-15",12.5,13.05,10.05,12.5,1700.0],["2018-05-16",11.5,12.0,10.0,10.8,1838.0],["2018-05-17",10.5,12.5,10.0,12.5,2354.0],["2018-05-18",11.9,12.3,11.9,12.3,298.0],["2018-05-21",12.0,12.5,12.0,12.0,1008.0],["2018-05-22",12.5,15.0,12.1,13.75,1444.0],["2018-05-23",13.75,15.0,13.75,14.75,1156.0],["2018-05-24",14.75,15.0,13.75,14.5,1100.0],["2018-05-25",14.4,15.0,14.0,14.25,294.0],["2018-05-29",14.9,14.9,13.75,14.65,206.0],["2018-05-30",14.75,14.75,13.55,14.5,868.0],["2018-05-31",14.25,15.0,9.0,14.5,5144.0],["2018-06-01",14.5,14.5,13.8,13.9,344.0],["2018-06-04",13.9,13.9,10.65,13.35,874.0],["2018-06-05",13.5,14.0,13.4,13.9,1482.0],["2018-06-06",13.9,14.0,13.5,14.0,852.0],["2018-06-07",15.0,15.0,13.9,15.0,356.0],["2018-06-08",13.1,14.75,13.1,14.5,168.0],["2018-06-11",14.5,17.5,14.5,16.5,1514.0],["2018-06-12",15.0,16.5,14.0,14.95,756.0],["2018-06-13",16.0,16.0,13.95,16.0,422.0],["2018-06-14",16.0,16.5,14.0,16.5,582.0],["2018-06-15",16.5,16.5,14.5,14.5,502.0],["2018-06-18",16.45,16.45,13.85,15.3,876.0],["2018-06-19",15.1,15.4,14.25,15.3,272.0],["2018-06-20",15.5,15.9,14.1,14.1,264.0],["2018-06-21",14.45,14.65,14.1,14.25,542.0],["2018-06-22",14.75,16.5,14.0,14.9,332.0],["2018-06-25",14.0,14.45,14.0,14.45,310.0],["2018-06-26",14.45,14.45,12.85,14.2,312.0],["2018-06-27",12.75,14.2,12.75,14.2,274.0],["2018-06-28",14.2,14.2,11.1,11.5,1838.0],["2018-06-29",11.5,14.0,11.0,12.3,2098.0],["2018-07-02",12.5,13.45,11.5,13.45,1160.0],["2018-07-03",12.55,13.3,12.3,12.3,10.0],["2018-07-05",14.95,14.95,13.0,13.0,22.0],["2018-07-06",12.05,13.0,12.05,13.0,104.0],["2018-07-09",14.9,14.9,12.05,12.9,666.0],["2018-07-10",12.9,16.0,12.9,14.9,336.0],["2018-07-11",15.0,15.0,12.85,14.75,848.0],["2018-07-12",14.7,16.5,13.05,16.0,1648.0],["2018-07-13",15.75,15.75,13.15,14.2,1582.0],["2018-07-16",15.25,15.25,14.15,14.15,50.0],["2018-07-17",15.25,16.25,15.25,16.0,1310.0],["2018-07-18",16.15,16.5,14.25,14.5,2144.0],["2018-07-19",14.9,15.15,14.5,15.0,640.0],["2018-07-20",15.0,15.5,14.75,15.5,194.0],["2018-07-23",15.25,15.5,14.25,15.4,594.0],["2018-07-24",15.5,16.45,14.25,15.7,1280.0],["2018-07-25",15.75,15.75,14.25,15.5,330.0],["2018-07-26",15.5,15.75,14.0,14.75,890.0],["2018-07-27",14.75,16.45,14.0,16.45,1348.0],["2018-07-30",16.45,19.0,16.0,18.75,5336.0],["2018-07-31",19.15,19.5,18.0,19.5,3612.0],["2018-08-01",19.35,19.5,18.0,19.25,2168.0],["2018-08-02",18.95,18.95,18.0,18.35,748.0],["2018-08-03",19.0,19.2,16.8,19.2,1412.0],["2018-08-06",18.9,19.2,18.5,19.0,424.0],["2018-08-07",19.0,19.4,18.5,19.4,1142.0],["2018-08-08",19.2,20.75,19.2,20.0,4594.0],["2018-08-09",20.45,20.45,19.25,20.0,3822.0],["2018-08-10",20.0,20.2,18.0,19.0,3496.0],["2018-08-13",20.0,20.35,19.05,20.25,1644.0],["2018-08-14",20.45,20.45,18.0,19.75,2420.0],["2018-08-15",20.25,20.25,18.0,19.5,1602.0],["2018-08-16",19.25,19.25,17.05,17.5,1298.0],["2018-08-17",18.5,18.5,17.35,18.0,600.0],["2018-08-20",17.4,18.25,16.3,17.75,1572.0],["2018-08-21",17.7,18.0,17.7,18.0,434.0],["2018-08-22",15.1,18.5,15.1,17.95,1060.0],["2018-08-23",16.75,17.9,16.75,17.9,612.0],["2018-08-24",17.55,17.8,15.75,17.8,1376.0],["2018-08-27",17.75,19.95,17.1,18.25,2000.0],["2018-08-28",19.15,19.25,14.75,17.75,2644.0],["2018-08-29",17.85,17.9,15.85,17.35,996.0],["2018-08-30",17.5,18.2,15.9,17.95,994.0],["2018-08-31",17.95,17.95,15.35,17.0,1980.0],["2018-09-04",17.0,17.7,15.8,17.0,2038.0],["2018-09-05",17.0,18.2,17.0,17.5,744.0],["2018-09-06",16.75,17.55,16.65,16.65,550.0],["2018-09-07",16.65,18.65,16.65,17.45,772.0],["2018-09-10",17.75,18.0,14.1,17.0,1386.0],["2018-09-11",16.5,17.5,16.25,17.5,530.0],["2018-09-12",17.5,19.45,17.5,18.4,746.0],["2018-09-13",18.4,18.4,17.5,17.8,1136.0],["2018-09-14",17.5,18.5,16.55,18.5,516.0],["2018-09-17",18.5,20.5,18.5,19.75,2736.0],["2018-09-18",20.4,20.4,19.25,19.5,760.0],["2018-09-19",18.5,20.5,18.5,19.5,1418.0],["2018-09-20",19.35,19.45,18.0,19.45,462.0],["2018-09-21",18.5,20.5,18.25,20.0,1636.0],["2018-09-24",20.5,21.7,19.25,19.25,3158.0],["2018-09-25",19.0,19.65,18.75,19.0,172.0],["2018-09-26",19.0,19.5,16.6,18.35,4012.0],["2018-09-27",18.35,19.5,18.35,19.5,292.0],["2018-09-28",19.5,19.5,18.25,19.5,540.0],["2018-10-01",18.0,19.5,17.8,18.0,922.0],["2018-10-02",18.0,18.65,18.0,18.0,950.0],["2018-10-03",18.0,19.0,17.55,18.5,1498.0],["2018-10-04",18.5,18.75,17.5,18.5,3432.0],["2018-10-05",18.5,18.5,17.55,18.25,124.0],["2018-10-08",17.85,18.5,17.5,18.5,660.0],["2018-10-09",21.0,23.5,17.9,19.0,9380.0],["2018-10-10",19.0,20.75,18.0,20.0,2040.0],["2018-10-11",19.5,20.0,18.0,19.0,1478.0],["2018-10-12",19.0,21.5,18.5,20.9,1600.0],["2018-10-15",21.5,21.5,18.0,21.25,2606.0],["2018-10-16",21.5,21.9,19.0,19.0,1432.0],["2018-10-17",20.0,20.75,19.05,20.25,1010.0],["2018-10-18",19.05,20.25,19.05,20.0,254.0],["2018-10-19",20.0,21.0,20.0,20.75,414.0],["2018-10-22",20.75,20.75,19.25,19.9,726.0],["2018-10-23",20.25,20.25,19.05,19.5,518.0],["2018-10-24",19.5,20.1,19.0,19.75,1056.0],["2018-10-25",19.5,20.05,19.0,19.55,780.0],["2018-10-26",20.0,20.0,19.05,19.45,424.0],["2018-10-29",19.5,21.9,19.05,20.5,1100.0],["2018-10-30",19.75,21.9,19.75,20.75,976.0],["2018-10-31",20.75,21.5,19.75,20.0,2240.0],["2018-11-01",20.0,20.5,19.0,20.5,1890.0],["2018-11-02",18.4,20.75,18.4,20.75,610.0],["2018-11-05",20.75,20.75,18.5,18.5,1070.0],["2018-11-06",19.4,20.2,19.25,20.0,554.0],["2018-11-07",19.85,19.85,18.5,19.75,260.0],["2018-11-08",19.85,19.85,19.25,19.25,162.0],["2018-11-09",19.25,19.25,18.5,18.5,266.0],["2018-11-12",18.65,20.7,18.5,20.0,636.0],["2018-11-13",20.5,20.5,17.55,18.75,1076.0],["2018-11-14",20.25,20.25,17.5,19.5,1936.0],["2018-11-15",19.5,20.25,19.35,19.5,164.0],["2018-11-16",19.5,20.0,18.5,19.5,378.0],["2018-11-19",18.5,19.5,18.0,18.0,346.0],["2018-11-20",18.0,18.0,16.1,17.5,1074.0],["2018-11-21",18.0,22.5,15.55,20.0,2976.0],["2018-11-23",20.2,20.2,18.5,18.5,174.0],["2018-11-26",17.5,18.5,17.5,18.5,828.0],["2018-11-27",19.0,19.5,18.1,19.5,102.0],["2018-11-28",19.5,19.5,17.0,19.0,1800.0],["2018-11-29",17.0,19.5,17.0,19.5,564.0],["2018-11-30",18.0,19.5,18.0,19.25,458.0],["2018-12-03",18.0,19.5,17.0,19.5,1010.0],["2018-12-04",19.45,19.5,18.15,19.15,742.0],["2018-12-06",19.75,19.75,17.0,18.25,2038.0],["2018-12-07",18.5,19.0,18.0,18.5,732.0],["2018-12-10",19.0,20.05,18.5,19.25,1862.0],["2018-12-11",18.75,19.25,17.05,18.25,922.0],["2018-12-12",17.5,19.0,17.5,18.5,2348.0],["2018-12-13",18.5,19.0,18.5,19.0,220.0],["2018-12-14",19.0,19.0,15.75,18.65,1446.0],["2018-12-17",17.65,18.25,17.5,17.5,248.0],["2018-12-18",17.5,18.4,17.25,18.4,458.0],["2018-12-19",19.15,19.5,17.05,18.5,326.0],["2018-12-20",18.0,19.65,16.6,18.95,2770.0],["2018-12-21",19.75,20.0,18.3,19.75,2434.0],["2018-12-24",20.0,20.0,18.9,20.0,1422.0],["2018-12-26",19.95,20.0,19.05,19.5,856.0],["2018-12-27",20.0,20.0,19.25,20.0,702.0],["2018-12-28",20.0,20.5,19.5,20.0,1876.0],["2018-12-31",20.0,20.0,18.25,19.0,2002.0],["2019-01-02",22.0,22.0,18.5,21.15,2200.0],["2019-01-03",21.25,22.85,21.0,22.85,1850.0],["2019-01-04",23.0,33.75,23.0,31.0,5306.0],["2019-01-07",32.9,33.25,27.5,29.25,7070.0],["2019-01-08",28.6,29.2,26.5,26.75,1404.0],["2019-01-09",27.5,30.95,26.5,27.55,4894.0],["2019-01-10",28.0,30.5,27.5,27.75,1526.0],["2019-01-11",28.15,29.5,27.75,28.5,1376.0],["2019-01-14",28.5,29.5,28.5,28.5,842.0],["2019-01-15",29.0,29.9,26.25,26.25,2152.0],["2019-01-16",26.25,28.75,26.25,27.0,1704.0],["2019-01-17",28.25,28.25,26.25,26.85,1442.0],["2019-01-18",26.95,27.0,23.8,23.9,2588.0],["2019-01-22",24.0,26.0,23.75,24.75,790.0],["2019-01-23",24.25,25.5,22.0,24.0,2778.0],["2019-01-24",24.5,26.0,24.0,25.5,1402.0],["2019-01-25",24.6,26.25,22.55,25.0,816.0],["2019-01-28",25.35,27.75,24.0,25.8,1644.0],["2019-01-29",27.45,28.75,24.55,26.7,1686.0],["2019-01-30",27.0,28.2,26.5,26.75,530.0],["2019-01-31",26.1,27.45,26.0,27.45,376.0],["2019-02-01",27.25,27.25,25.5,25.5,316.0],["2019-02-04",27.25,27.25,23.5,25.0,1116.0],["2019-02-05",24.25,24.25,22.2,23.25,1984.0],["2019-02-06",23.25,24.0,18.0,23.0,1864.0],["2019-02-07",23.25,23.25,22.0,23.25,704.0],["2019-02-08",23.25,25.0,21.5,23.5,1132.0],["2019-02-11",22.0,23.0,21.5,22.85,158.0],["2019-02-12",22.5,23.0,22.0,22.0,358.0],["2019-02-13",22.0,23.75,21.5,22.75,616.0],["2019-02-14",23.0,24.4,21.5,22.5,1444.0],["2019-02-15",22.0,22.5,22.0,22.5,490.0],["2019-02-19",22.0,22.75,21.5,22.05,1140.0],["2019-02-20",21.0,22.75,21.0,22.75,988.0],["2019-02-21",22.65,22.65,21.5,22.25,248.0],["2019-02-22",22.25,22.25,21.0,22.25,322.0],["2019-02-25",23.5,25.75,21.5,22.0,538.0],["2019-02-26",22.25,22.25,21.0,21.15,718.0],["2019-02-27",21.0,24.75,21.0,23.0,1280.0],["2019-02-28",24.25,39.5,23.75,28.25,14362.0],["2019-03-01",28.0,31.0,28.0,30.0,4686.0],["2019-03-04",30.0,31.0,27.5,28.5,2422.0],["2019-03-05",28.25,29.0,27.5,27.5,904.0],["2019-03-06",28.5,32.85,26.0,26.0,4638.0],["2019-03-07",27.0,27.5,25.25,25.95,1718.0],["2019-03-08",25.25,27.5,25.0,26.5,2572.0],["2019-03-11",27.0,28.0,26.1,26.6,666.0],["2019-03-12",26.6,27.75,25.25,26.0,1102.0],["2019-03-13",25.65,26.85,25.25,26.05,468.0],["2019-03-14",27.0,27.4,25.75,27.25,458.0],["2019-03-15",27.4,27.4,26.0,26.25,976.0],["2019-03-18",26.5,27.0,25.05,26.5,1600.0],["2019-03-19",26.5,27.75,25.5,26.4,1172.0],["2019-03-20",26.5,32.0,26.45,29.65,5166.0],["2019-03-21",30.5,32.0,28.5,29.4,1348.0],["2019-03-22",29.75,30.0,28.0,28.8,3124.0],["2019-03-25",28.0,29.25,27.5,29.15,1516.0],["2019-03-26",29.2,29.2,28.05,29.0,374.0],["2019-03-27",29.0,31.9,29.0,30.95,3504.0],["2019-03-28",31.0,31.0,30.05,30.05,1746.0],["2019-03-29",30.5,31.45,30.0,31.45,2142.0],["2019-04-01",31.9,33.5,30.55,32.0,3012.0],["2019-04-02",33.0,33.5,30.05,30.95,1044.0],["2019-04-03",31.75,33.0,31.25,32.75,2438.0],["2019-04-04",32.5,32.5,31.0,32.0,1196.0],["2019-04-05",32.0,33.0,31.5,32.4,2368.0],["2019-04-08",31.75,32.5,31.0,32.5,1864.0],["2019-04-09",32.55,37.5,32.55,37.0,4328.0],["2019-04-10",37.25,47.0,36.5,43.25,7434.0],["2019-04-11",43.15,46.5,42.75,43.95,3090.0],["2019-04-12",43.5,46.5,39.75,39.75,5674.0],["2019-04-15",39.75,44.5,38.05,40.0,3908.0],["2019-04-16",39.75,42.35,39.75,40.0,2304.0],["2019-04-17",40.0,40.75,39.5,40.0,1226.0],["2019-04-18",38.5,42.35,38.5,40.0,2056.0],["2019-04-22",39.25,40.0,39.0,39.2,108.0],["2019-04-23",40.0,42.25,39.05,39.05,1272.0],["2019-04-24",42.5,42.5,39.5,40.0,430.0],["2019-04-25",40.0,41.5,39.5,41.25,382.0],["2019-04-26",41.0,42.0,41.0,41.5,970.0],["2019-04-29",41.5,44.0,41.0,41.6,1622.0],["2019-04-30",42.45,42.5,39.5,39.75,1868.0],["2019-05-01",40.75,42.0,39.75,39.75,738.0],["2019-05-02",41.0,41.0,37.5,37.5,1404.0],["2019-05-03",38.0,41.0,38.0,40.45,734.0],["2019-05-06",40.85,41.5,40.0,41.0,626.0],["2019-05-07",41.0,41.25,39.0,40.0,962.0],["2019-05-08",39.5,39.75,38.0,39.75,408.0],["2019-05-09",40.5,40.5,37.5,39.0,596.0],["2019-05-10",37.5,39.5,37.5,39.0,778.0],["2019-05-13",39.7,39.7,35.5,39.0,978.0],["2019-05-14",34.05,37.5,34.05,37.5,368.0],["2019-05-15",36.55,39.0,32.5,34.5,1864.0],["2019-05-16",36.0,36.0,30.0,31.5,2484.0],["2019-05-17",30.15,31.0,28.0,29.25,1642.0],["2019-05-20",27.5,28.0,24.5,25.95,3734.0],["2019-05-21",26.0,29.5,23.85,29.0,2018.0],["2019-05-22",29.0,30.0,26.65,29.0,1020.0],["2019-05-23",28.0,29.0,27.1,28.5,214.0],["2019-05-24",29.0,31.0,27.0,29.0,1022.0],["2019-05-28",28.15,29.0,28.15,28.3,170.0],["2019-05-29",27.5,30.0,27.5,28.75,1722.0],["2019-05-30",29.0,29.5,28.0,28.5,728.0],["2019-05-31",29.0,30.0,28.0,28.0,468.0],["2019-06-03",28.4,28.4,25.55,27.0,540.0],["2019-06-04",27.25,27.25,23.5,26.0,1656.0],["2019-06-05",27.25,27.25,18.25,22.0,7188.0],["2019-06-06",22.0,22.0,20.0,22.0,1656.0],["2019-06-07",22.0,28.25,21.0,25.5,1974.0],["2019-06-10",25.0,25.0,21.5,24.75,758.0],["2019-06-11",23.5,25.0,23.5,25.0,132.0],["2019-06-12",23.5,25.0,23.25,25.0,692.0],["2019-06-13",23.5,25.0,23.15,24.5,1418.0],["2019-06-14",23.75,24.0,22.0,23.4,678.0],["2019-06-17",22.0,24.0,22.0,22.0,430.0],["2019-06-18",24.0,24.0,23.5,24.0,1174.0],["2019-06-19",25.0,25.0,24.0,24.0,656.0],["2019-06-20",24.5,24.5,22.0,22.0,510.0],["2019-06-21",22.25,22.75,22.25,22.75,46.0],["2019-06-24",24.0,25.0,22.0,24.0,692.0],["2019-06-25",24.0,25.0,24.0,25.0,1318.0],["2019-06-26",24.0,25.0,22.2,23.5,386.0],["2019-06-27",23.75,25.0,23.5,25.0,748.0],["2019-06-28",24.5,24.5,24.0,24.0,236.0],["2019-07-01",24.0,28.25,24.0,27.5,3124.0],["2019-07-02",27.25,30.0,23.9,27.7,2828.0],["2019-07-03",27.5,27.5,25.0,27.05,864.0],["2019-07-05",27.4,30.0,25.5,29.0,378.0],["2019-07-08",29.0,29.0,26.0,26.0,614.0],["2019-07-09",26.0,29.0,25.0,26.0,996.0],["2019-07-10",26.0,28.0,25.0,28.0,592.0],["2019-07-11",29.0,29.0,26.5,27.5,1934.0],["2019-07-12",27.5,27.6,25.5,27.0,1642.0],["2019-07-15",27.5,27.5,26.0,27.5,1232.0],["2019-07-16",26.5,28.15,26.5,27.25,516.0],["2019-07-17",27.25,28.55,27.25,28.55,498.0],["2019-07-18",29.0,29.0,27.5,29.0,700.0],["2019-07-19",29.0,30.0,28.5,30.0,1126.0],["2019-07-22",28.5,33.75,28.5,33.0,1760.0],["2019-07-23",33.0,34.0,33.0,33.0,1840.0],["2019-07-24",33.75,35.0,33.0,33.25,2290.0],["2019-07-25",32.5,33.25,30.0,31.0,1584.0],["2019-07-26",31.0,32.0,30.0,30.0,618.0],["2019-07-29",30.35,31.65,30.0,30.5,350.0],["2019-07-30",31.65,32.5,30.0,31.0,1372.0],["2019-07-31",31.2,31.2,30.5,30.5,150.0],["2019-08-01",31.0,32.0,30.0,30.0,740.0],["2019-08-02",30.5,31.0,29.25,30.0,1548.0],["2019-08-05",29.0,30.25,28.25,29.5,1720.0],["2019-08-06",29.5,29.5,28.25,28.5,1424.0],["2019-08-07",30.0,31.75,28.5,29.0,524.0],["2019-08-08",28.25,29.0,28.25,28.45,228.0],["2019-08-09",28.25,28.5,28.25,28.35,442.0],["2019-08-12",29.0,30.0,28.25,29.0,730.0],["2019-08-13",28.5,29.0,28.5,28.5,644.0],["2019-08-14",28.5,28.5,25.05,27.0,984.0],["2019-08-15",24.55,27.0,22.05,24.45,1778.0],["2019-08-16",24.75,26.0,23.5,25.75,670.0],["2019-08-19",26.0,26.25,23.05,24.0,1030.0],["2019-08-20",24.5,24.9,23.05,23.6,1282.0],["2019-08-21",23.75,24.0,23.05,23.6,506.0],["2019-08-22",24.0,26.25,23.25,25.5,3548.0],["2019-08-23",25.0,25.5,25.0,25.0,522.0],["2019-08-26",25.0,25.75,23.75,24.0,528.0],["2019-08-27",23.75,25.0,23.5,24.5,670.0],["2019-08-28",25.0,25.35,23.5,23.5,174.0],["2019-08-29",23.5,24.5,22.5,23.5,1992.0],["2019-08-30",23.25,23.5,23.0,23.0,100.0],["2019-09-03",23.75,24.0,22.0,23.5,1334.0],["2019-09-04",19.5,22.7,19.5,21.0,640.0],["2019-09-05",21.0,22.5,19.5,20.5,660.0],["2019-09-06",20.5,22.0,17.5,20.5,2742.0],["2019-09-09",20.5,20.65,18.0,19.0,6580.0],["2019-09-10",20.0,20.5,18.0,19.0,3892.0],["2019-09-11",18.5,20.0,17.0,17.5,1538.0],["2019-09-12",17.5,19.0,16.95,18.5,1118.0],["2019-09-13",17.45,18.0,16.0,17.0,3972.0],["2019-09-16",17.5,17.5,15.75,16.95,792.0],["2019-09-17",17.0,17.5,15.75,16.75,1062.0],["2019-09-18",16.0,16.5,14.0,15.0,3402.0],["2019-09-19",14.25,15.0,12.8,13.55,3640.0],["2019-09-20",14.3,15.25,13.55,14.5,6984.0],["2019-09-23",15.25,17.0,14.25,17.0,3430.0],["2019-09-24",16.0,16.5,14.75,15.4,3816.0],["2019-09-25",16.0,16.0,15.15,15.5,286.0],["2019-09-26",15.5,15.5,15.25,15.5,176.0],["2019-09-27",16.0,17.0,15.0,15.0,970.0],["2019-09-30",14.5,16.75,14.5,15.75,546.0],["2019-10-01",13.55,17.4,13.55,17.4,780.0],["2019-10-02",16.75,17.35,16.0,16.5,1088.0],["2019-10-03",17.2,18.35,16.5,17.95,2008.0],["2019-10-04",18.7,21.5,18.35,20.0,1874.0],["2019-10-07",21.0,21.0,17.5,17.5,1468.0],["2019-10-08",18.25,19.5,17.55,17.55,224.0],["2019-10-09",18.0,18.0,17.5,17.5,318.0],["2019-10-10",17.5,18.0,15.5,15.5,584.0],["2019-10-11",16.5,19.5,16.5,16.75,118.0],["2019-10-14",13.75,17.0,13.75,17.0,1062.0],["2019-10-15",16.55,16.55,16.0,16.0,1736.0],["2019-10-16",15.0,15.5,14.0,14.0,236.0],["2019-10-17",15.5,16.2,14.05,16.0,1068.0],["2019-10-18",16.0,16.5,14.0,14.0,260.0],["2019-10-21",15.5,17.85,14.65,17.85,1254.0],["2019-10-22",17.5,17.5,14.5,16.15,714.0],["2019-10-23",15.05,16.75,15.0,16.75,330.0],["2019-10-24",16.75,16.75,15.0,15.0,486.0],["2019-10-25",15.15,15.6,15.05,15.6,174.0],["2019-10-28",16.0,16.0,15.5,15.5,204.0],["2019-10-29",15.0,15.5,14.0,15.5,164.0],["2019-10-30",14.0,15.5,13.5,13.5,706.0],["2019-10-31",13.5,15.5,13.5,13.6,1100.0],["2019-11-01",15.5,16.5,15.25,15.5,790.0],["2019-11-04",15.0,15.6,14.4,15.6,796.0],["2019-11-05",15.1,15.45,14.0,14.15,2444.0],["2019-11-06",15.0,15.45,14.8,15.45,188.0],["2019-11-07",14.9,15.5,14.8,15.5,178.0],["2019-11-08",14.75,14.9,14.1,14.65,436.0],["2019-11-11",14.65,14.65,14.0,14.0,720.0],["2019-11-12",14.0,14.0,13.0,13.25,500.0],["2019-11-13",14.0,15.0,12.8,14.0,682.0],["2019-11-14",14.25,14.25,13.5,14.25,706.0],["2019-11-15",14.75,15.25,14.05,15.2,2452.0],["2019-11-18",16.5,21.25,15.5,17.75,18154.0],["2019-11-19",17.5,19.0,17.5,18.0,4602.0],["2019-11-20",15.5,18.0,15.5,17.9,2868.0],["2019-11-21",18.0,18.0,16.75,16.75,926.0],["2019-11-22",15.8,17.0,15.0,16.5,1836.0],["2019-11-25",16.5,16.95,16.0,16.0,796.0],["2019-11-26",16.5,16.5,14.95,15.25,1108.0],["2019-11-27",14.5,15.65,14.5,15.65,1068.0],["2019-11-29",15.0,15.65,14.55,15.65,84.0],["2019-12-02",15.5,16.0,15.0,15.4,1370.0],["2019-12-03",15.5,15.95,14.75,15.75,1188.0],["2019-12-04",15.95,16.0,14.5,16.0,1848.0],["2019-12-05",15.5,15.5,15.0,15.4,4134.0],["2019-12-06",15.5,17.0,15.15,17.0,2464.0],["2019-12-09",16.5,17.5,14.9,15.0,3668.0],["2019-12-10",15.0,15.5,14.5,15.15,748.0],["2019-12-11",15.15,16.5,14.4,15.75,796.0],["2019-12-12",15.25,16.5,15.0,16.5,620.0],["2019-12-13",16.5,16.5,14.75,14.75,770.0],["2019-12-16",16.0,16.0,14.15,15.25,5102.0],["2019-12-17",15.25,16.15,15.0,15.65,2942.0],["2019-12-18",15.5,15.65,14.0,15.25,3998.0],["2019-12-19",15.0,15.0,14.5,15.0,768.0],["2019-12-20",15.5,15.5,14.05,15.0,702.0],["2019-12-23",14.65,15.5,14.5,15.5,1066.0],["2019-12-24",15.5,15.5,14.55,14.75,144.0],["2019-12-26",15.5,15.5,15.0,15.05,1620.0],["2019-12-27",15.15,16.5,14.75,14.75,1326.0],["2019-12-30",15.0,15.5,14.1,14.55,2574.0],["2019-12-31",15.0,15.0,14.25,15.0,358.0],["2020-01-02",14.75,15.0,14.5,15.0,438.0],["2020-01-03",15.0,15.0,14.25,15.0,1006.0],["2020-01-06",15.0,15.0,14.5,15.0,750.0],["2020-01-07",15.0,17.0,14.75,17.0,4764.0],["2020-01-08",16.9,18.0,15.75,17.5,4486.0],["2020-01-09",18.0,19.4,17.7,19.4,3502.0],["2020-01-10",18.9,20.75,18.9,20.0,5430.0],["2020-01-13",20.85,22.0,19.0,19.0,5704.0],["2020-01-14",19.0,20.25,18.85,19.0,1138.0],["2020-01-15",19.0,19.0,17.0,17.5,3674.0],["2020-01-16",18.35,18.35,17.4,17.75,992.0],["2020-01-17",17.75,17.75,16.0,17.0,1510.0],["2020-01-21",17.0,17.35,16.0,16.0,846.0],["2020-01-22",17.0,17.25,15.5,17.0,4368.0],["2020-01-23",17.25,17.25,16.4,16.4,242.0],["2020-01-24",16.25,16.5,15.5,16.5,1140.0],["2020-01-27",15.75,17.35,15.25,15.75,3074.0],["2020-01-28",14.6,16.5,14.6,15.0,3160.0],["2020-01-29",15.15,16.5,15.0,15.5,710.0],["2020-01-30",15.15,16.0,14.1,16.0,1608.0],["2020-01-31",16.35,16.6,14.5,16.25,1140.0],["2020-02-03",14.5,17.0,14.5,15.5,1550.0],["2020-02-04",15.5,16.0,15.5,15.6,596.0],["2020-02-05",15.5,16.0,15.0,15.95,794.0],["2020-02-06",15.0,16.5,15.0,16.45,2782.0],["2020-02-07",15.95,16.45,15.0,15.5,648.0],["2020-02-10",15.0,15.5,15.0,15.0,1102.0],["2020-02-11",15.0,15.5,15.0,15.35,782.0],["2020-02-12",15.25,15.5,15.0,15.5,1114.0],["2020-02-13",15.5,16.0,14.85,15.2,2888.0],["2020-02-14",15.0,15.25,14.5,14.55,846.0],["2020-02-18",15.25,15.5,14.6,15.5,814.0],["2020-02-19",15.9,17.5,15.25,16.85,5256.0],["2020-02-20",17.25,17.25,15.5,15.95,1052.0],["2020-02-21",16.75,17.25,15.8,15.8,812.0],["2020-02-24",16.05,16.05,15.0,15.25,1102.0],["2020-02-25",15.4,15.95,15.25,15.4,846.0],["2020-02-26",15.25,15.5,14.9,15.5,248.0],["2020-02-27",15.25,15.5,14.5,15.5,1390.0],["2020-02-28",14.75,15.0,13.05,14.75,2468.0],["2020-03-02",14.2,15.0,14.2,14.75,234.0],["2020-03-03",15.5,15.5,13.25,13.5,846.0],["2020-03-04",13.5,15.45,5.5,15.25,3790.0],["2020-03-05",13.25,15.5,13.25,13.6,1352.0],["2020-03-06",13.75,14.0,13.6,13.9,634.0],["2020-03-09",14.0,15.0,13.0,13.75,2040.0],["2020-03-10",15.0,15.0,14.0,14.5,1010.0],["2020-03-11",15.0,15.0,14.0,14.85,948.0],["2020-03-12",14.0,14.5,13.0,13.0,1582.0],["2020-03-13",13.0,13.5,13.0,13.5,1340.0],["2020-03-16",13.5,13.5,10.5,11.0,2712.0],["2020-03-17",10.5,10.5,6.8,9.0,6806.0],["2020-03-18",9.0,12.45,9.0,12.0,1276.0],["2020-03-19",13.25,13.25,7.0,10.05,1052.0],["2020-03-20",11.2,11.25,10.0,11.05,1380.0],["2020-03-23",8.55,11.75,8.55,10.5,1844.0],["2020-03-24",11.0,11.0,8.8,10.5,2364.0],["2020-03-25",10.5,11.55,10.1,11.0,866.0],["2020-03-26",11.45,12.25,10.85,11.25,5020.0],["2020-03-27",11.0,11.4,10.4,10.95,488.0],["2020-03-30",11.05,12.25,10.75,11.75,1566.0],["2020-03-31",12.25,12.4,11.25,12.25,1284.0],["2020-04-01",12.0,12.0,10.25,11.0,666.0],["2020-04-02",11.0,11.45,9.1,11.4,2930.0],["2020-04-03",11.4,11.4,11.0,11.05,478.0],["2020-04-06",11.0,11.9,11.0,11.9,1586.0],["2020-04-07",12.0,12.2,11.1,12.0,940.0],["2020-04-08",11.5,13.0,11.5,12.75,1620.0],["2020-04-09",12.8,13.25,12.5,13.0,424.0],["2020-04-13",13.25,13.65,12.75,13.65,852.0],["2020-04-14",13.65,14.0,12.65,13.3,1120.0],["2020-04-15",13.25,13.9,12.55,13.0,1856.0],["2020-04-16",13.0,13.0,11.0,11.0,1422.0],["2020-04-17",11.4,12.5,11.0,11.3,2990.0],["2020-04-20",12.0,12.25,11.5,12.25,966.0],["2020-04-21",12.7,12.75,11.5,11.9,2514.0],["2020-04-22",12.0,13.7,11.35,13.4,6062.0],["2020-04-23",13.85,16.2,13.05,15.0,9410.0],["2020-04-24",15.0,16.4,13.25,14.75,2042.0],["2020-04-27",14.75,14.75,12.25,13.0,5678.0],["2020-04-28",13.0,13.5,12.25,13.5,2222.0],["2020-04-29",14.2,15.95,13.25,15.1,9964.0],["2020-04-30",15.05,15.3,14.35,14.5,1210.0],["2020-05-01",15.3,15.75,14.9,15.25,3190.0],["2020-05-04",15.2,16.0,15.0,15.5,2404.0],["2020-05-05",16.0,16.0,14.55,15.0,1758.0],["2020-05-06",15.1,15.5,14.45,14.7,1588.0],["2020-05-07",14.7,16.25,14.6,15.75,2684.0],["2020-05-08",15.7,16.0,14.75,15.7,1720.0],["2020-05-11",15.35,15.65,14.4,15.0,1220.0],["2020-05-12",15.15,15.5,14.75,15.3,1344.0],["2020-05-13",15.0,15.0,14.0,14.4,2490.0],["2020-05-14",14.25,14.5,14.25,14.5,1172.0],["2020-05-15",14.25,15.0,14.0,14.5,1614.0],["2020-05-18",13.6,15.0,13.6,14.75,1266.0],["2020-05-19",14.85,15.0,14.35,14.5,678.0],["2020-05-20",15.0,16.0,14.5,15.75,4836.0],["2020-05-21",15.5,15.85,13.8,15.85,2886.0],["2020-05-22",15.85,16.0,14.55,15.5,3520.0],["2020-05-26",16.0,16.0,14.0,14.5,1602.0],["2020-05-27",14.5,15.0,14.0,14.45,2364.0],["2020-05-28",14.5,15.5,14.0,15.5,2130.0],["2020-05-29",15.65,15.65,15.0,15.5,1036.0],["2020-06-01",15.25,15.5,13.5,14.5,2488.0],["2020-06-02",14.5,14.5,14.25,14.3,336.0],["2020-06-03",14.2,14.5,14.1,14.5,956.0],["2020-06-04",14.25,14.25,12.75,14.0,1580.0],["2020-06-05",13.5,14.75,13.3,14.45,1226.0],["2020-06-08",14.45,14.5,13.5,14.0,1352.0],["2020-06-09",14.25,14.35,14.0,14.25,296.0],["2020-06-10",14.0,14.35,13.0,14.0,994.0],["2020-06-11",14.0,14.0,13.25,13.95,1178.0],["2020-06-12",14.1,14.1,12.8,13.55,2058.0],["2020-06-15",13.55,14.0,12.75,13.4,756.0],["2020-06-16",13.5,14.0,13.4,13.65,156.0],["2020-06-17",13.65,13.65,10.5,12.5,3178.0],["2020-06-18",13.35,14.25,13.0,14.0,2444.0],["2020-06-19",13.75,13.75,12.05,13.35,1400.0],["2020-06-22",14.15,14.3,12.65,13.05,1792.0],["2020-06-23",14.25,14.25,11.5,12.0,4112.0],["2020-06-24",12.4,12.4,11.0,11.5,5696.0],["2020-06-25",11.75,12.5,11.15,12.0,3442.0],["2020-06-26",12.0,12.0,11.4,12.0,524.0],["2020-06-29",12.0,13.0,11.5,11.5,2466.0],["2020-06-30",13.25,13.25,11.0,11.5,3244.0],["2020-07-01",12.0,12.25,11.25,11.45,1026.0],["2020-07-02",12.0,12.0,10.75,11.35,2078.0],["2020-07-06",12.25,12.25,10.55,11.0,968.0],["2020-07-07",12.35,12.35,11.0,11.0,406.0],["2020-07-08",11.15,11.15,7.5,10.0,5858.0],["2020-07-09",10.4,11.25,10.0,11.25,1844.0],["2020-07-10",11.25,12.4,10.5,11.75,838.0],["2020-07-13",11.75,12.15,11.5,12.0,1162.0],["2020-07-14",12.0,12.0,10.0,11.0,3894.0],["2020-07-15",11.25,12.5,10.55,12.25,4034.0],["2020-07-16",13.5,13.5,12.0,12.0,2562.0],["2020-07-17",12.0,12.5,11.75,11.75,1382.0],["2020-07-20",11.75,11.75,11.0,11.65,1854.0],["2020-07-21",11.9,11.9,11.05,11.05,1398.0],["2020-07-22",11.0,11.45,10.5,11.05,1906.0],["2020-07-23",11.05,11.2,9.5,10.0,3028.0],["2020-07-24",10.25,10.5,10.0,10.0,658.0],["2020-07-27",11.0,11.2,10.0,10.75,2518.0],["2020-07-28",10.5,11.0,10.0,10.0,1934.0],["2020-07-29",10.0,10.0,9.0,9.8,1492.0],["2020-07-30",9.55,10.0,6.0,8.5,10536.0],["2020-07-31",8.55,8.75,8.25,8.25,882.0],["2020-08-03",8.05,9.0,7.5,8.0,6934.0],["2020-08-04",8.0,8.45,7.75,8.25,1804.0],["2020-08-05",8.5,8.5,8.0,8.25,548.0],["2020-08-06",7.95,8.5,7.0,7.1,714.0],["2020-08-07",8.5,8.5,7.2,7.75,974.0],["2020-08-10",8.25,8.5,6.5,7.9,4064.0],["2020-08-11",7.9,7.95,6.75,7.0,4946.0],["2020-08-12",7.15,7.15,6.8,6.9,1116.0],["2020-08-13",7.0,7.1,6.45,7.0,7306.0],["2020-08-14",6.6,7.0,6.6,6.75,1080.0],["2020-08-17",7.35,8.45,6.9,7.25,15098.0],["2020-08-18",7.25,8.5,7.15,7.6,19782.0],["2020-08-19",7.75,8.05,7.5,8.0,4852.0],["2020-08-20",7.25,9.0,7.25,8.4,7726.0],["2020-08-21",8.5,9.0,8.0,8.5,5028.0],["2020-08-24",8.95,10.25,8.25,9.5,5334.0],["2020-08-25",9.5,9.95,8.6,8.6,6284.0],["2020-08-26",9.0,9.0,8.0,8.0,5148.0],["2020-08-27",8.0,8.0,7.4,7.4,716.0],["2020-08-28",7.65,8.0,7.4,8.0,2528.0],["2020-08-31",7.9,7.9,7.15,7.35,1160.0],["2020-09-01",7.75,7.75,7.2,7.4,2790.0],["2020-09-02",7.5,7.5,7.15,7.15,1270.0],["2020-09-03",7.5,7.5,6.5,6.9,9406.0],["2020-09-04",7.25,7.25,6.5,6.75,3624.0],["2020-09-08",7.0,7.0,6.5,6.5,3324.0],["2020-09-09",6.7,6.7,6.25,6.5,2614.0],["2020-09-10",6.55,6.6,6.0,6.25,5828.0],["2020-09-11",6.5,6.5,6.0,6.15,3024.0],["2020-09-14",6.5,6.5,6.15,6.4,608.0],["2020-09-15",6.3,6.4,5.55,6.15,1322.0],["2020-09-16",6.15,6.15,5.55,5.75,6956.0],["2020-09-17",5.75,5.95,5.5,5.85,5136.0],["2020-09-18",5.95,6.0,5.55,5.55,970.0],["2020-09-21",5.65,6.0,5.35,5.45,3472.0],["2020-09-22",5.4,5.5,5.05,5.15,6320.0],["2020-09-23",5.1,5.2,2.3,4.2,28698.0],["2020-09-24",3.7,4.75,3.25,4.65,24878.0],["2020-09-25",4.75,5.75,4.25,5.5,17364.0],["2020-09-28",4.5,4.95,4.25,4.6,18050.0],["2020-09-29",4.85,4.85,4.35,4.6,2322.0],["2020-09-30",4.45,4.65,4.45,4.55,1680.0],["2020-10-01",4.6,5.25,4.5,5.25,7238.0],["2020-10-02",5.0,5.0,4.55,4.6,1494.0],["2020-10-05",4.55,4.55,4.2,4.2,1488.0],["2020-10-06",4.45,4.6,4.0,4.0,2350.0],["2020-10-07",4.45,5.35,4.25,5.25,4034.0],["2020-10-08",4.7,5.0,4.6,4.75,4460.0],["2020-10-09",4.8,5.0,4.6,4.75,5422.0],["2020-10-12",4.65,5.15,4.55,5.15,3822.0],["2020-10-13",4.75,5.2,4.75,4.9,4524.0],["2020-10-14",5.0,5.5,5.0,5.5,5274.0],["2020-10-15",5.4,5.7,5.0,5.25,2756.0],["2020-10-16",5.0,6.0,5.0,5.65,5662.0],["2020-10-19",5.65,5.75,4.75,5.35,6574.0],["2020-10-20",5.0,5.5,5.0,5.5,2460.0],["2020-10-21",5.15,6.0,5.0,5.5,7840.0],["2020-10-22",5.75,6.95,5.3,5.3,8534.0],["2020-10-23",5.95,5.95,5.25,5.25,4440.0],["2020-10-26",5.6,5.6,4.55,4.75,4792.0],["2020-10-27",5.25,5.4,4.9,5.1,8962.0],["2020-10-28",4.9,4.9,4.5,4.65,2672.0],["2020-10-29",5.0,5.0,4.4,4.5,3618.0],["2020-10-30",4.45,4.7,4.0,4.25,10940.0],["2020-11-02",4.0,4.25,4.0,4.25,4592.0],["2020-11-03",4.0,4.25,3.85,4.25,10382.0],["2020-11-04",4.5,4.5,4.0,4.3,9970.0],["2020-11-05",4.0,4.75,4.0,4.5,11270.0],["2020-11-06",4.55,6.0,4.5,5.6,30696.0],["2020-11-09",5.95,6.45,5.5,6.25,8216.0],["2020-11-10",6.0,6.45,5.55,6.25,8500.0],["2020-11-11",6.1,6.25,5.65,6.0,2682.0],["2020-11-12",5.65,5.95,5.15,5.8,4348.0],["2020-11-13",5.5,5.8,4.3,5.45,6678.0],["2020-11-16",5.4,6.0,5.0,5.45,5370.0],["2020-11-17",5.5,6.25,5.35,6.15,10352.0],["2020-11-18",6.15,6.15,5.55,5.85,2054.0],["2020-11-19",5.55,6.2,5.55,6.15,1428.0],["2020-11-20",6.1,12.5,6.05,7.6,43048.0],["2020-11-23",8.45,9.5,6.1,7.45,22902.0],["2020-11-24",7.75,7.75,6.55,7.05,1840.0],["2020-11-25",7.25,8.25,6.55,8.25,4454.0],["2020-11-27",8.55,8.75,7.5,8.5,5860.0],["2020-11-30",8.65,9.15,7.6,7.8,5804.0],["2020-12-01",8.5,8.5,7.5,8.25,3152.0],["2020-12-02",8.45,8.45,7.55,8.35,1652.0],["2020-12-03",8.35,8.35,7.4,7.9,6410.0],["2020-12-04",7.9,8.0,7.25,7.9,4830.0],["2020-12-07",8.0,8.25,6.65,7.85,2558.0],["2020-12-08",8.0,8.0,7.4,8.0,1712.0],["2020-12-09",8.25,9.25,8.0,8.45,3594.0],["2020-12-10",8.2,8.6,7.8,7.8,2602.0],["2020-12-11",8.0,8.15,7.8,8.15,1404.0],["2020-12-14",7.9,8.5,7.9,8.1,794.0],["2020-12-15",8.0,8.5,6.3,7.4,5080.0],["2020-12-16",7.75,7.75,7.15,7.45,1152.0],["2020-12-17",7.3,7.5,7.0,7.0,2280.0],["2020-12-18",7.15,7.2,6.0,6.15,6820.0],["2020-12-21",5.9,6.25,5.75,6.0,7320.0],["2020-12-22",6.5,6.5,5.85,5.9,1574.0],["2020-12-23",6.0,6.2,5.9,6.0,3760.0],["2020-12-24",6.15,6.2,5.85,6.0,2156.0],["2020-12-28",6.2,7.55,6.0,7.25,10076.0],["2020-12-29",7.75,7.75,6.5,6.7,5300.0],["2020-12-30",6.25,6.25,5.5,6.1,5620.0],["2020-12-31",5.9,6.0,5.75,5.9,2140.0],["2021-01-04",5.75,6.0,5.0,5.6,5968.0],["2021-01-05",5.75,5.75,5.25,5.4,5638.0],["2021-01-06",5.85,6.0,5.3,5.5,4008.0],["2021-01-07",5.7,5.85,5.5,5.5,3870.0],["2021-01-08",5.4,5.65,5.25,5.65,3554.0],["2021-01-11",5.6,5.75,5.5,5.7,3648.0],["2021-01-12",5.85,7.6,5.7,7.0,43490.0],["2021-01-13",7.7,7.85,6.6,7.35,16968.0],["2021-01-14",7.5,8.5,7.4,8.25,26968.0],["2021-01-15",8.5,8.5,6.5,7.35,21032.0],["2021-01-19",7.35,7.4,6.5,7.4,11076.0],["2021-01-20",7.5,7.5,6.5,6.75,6534.0],["2021-01-21",6.75,6.75,5.5,6.4,15602.0],["2021-01-22",6.0,6.5,5.95,6.5,9812.0],["2021-01-25",6.5,6.6,6.0,6.5,5554.0],["2021-01-26",6.5,6.5,5.75,6.0,14030.0],["2021-01-27",5.9,6.4,5.6,6.0,17356.0],["2021-01-28",5.8,6.25,5.5,5.5,20236.0],["2021-01-29",5.5,6.0,5.5,5.65,11640.0],["2021-02-01",5.85,5.85,5.5,5.85,10710.0],["2021-02-02",5.85,6.25,5.65,6.15,13134.0],["2021-02-03",6.4,6.5,5.85,6.1,10394.0],["2021-02-04",6.0,6.2,5.5,6.2,8916.0],["2021-02-05",6.2,6.55,5.75,6.1,12458.0],["2021-02-08",6.05,8.0,6.05,7.25,53942.0],["2021-02-09",8.0,9.15,7.5,8.25,25298.0],["2021-02-10",8.75,9.0,6.5,7.65,14070.0],["2021-02-11",7.5,8.35,7.05,7.4,9268.0],["2021-02-12",7.5,7.5,6.5,7.35,7700.0],["2021-02-16",7.95,8.25,7.5,8.0,15170.0],["2021-02-17",8.0,9.15,7.0,9.15,16954.0],["2021-02-18",8.15,8.95,7.75,8.95,18698.0],["2021-02-19",8.5,8.95,8.0,8.5,11634.0],["2021-02-22",8.9,8.95,8.1,8.5,7636.0],["2021-02-23",8.8,8.8,6.75,8.0,10284.0],["2021-02-24",8.0,8.0,7.0,8.0,12694.0],["2021-02-25",8.5,8.5,7.5,7.5,5054.0],["2021-02-26",8.0,8.0,7.1,7.5,5736.0],["2021-03-01",8.0,9.0,7.25,8.5,18154.0],["2021-03-02",8.5,11.0,8.5,10.45,35408.0],["2021-03-03",10.35,11.1,9.05,9.5,15030.0],["2021-03-04",9.25,9.75,7.55,8.25,13186.0],["2021-03-05",8.0,8.5,7.05,8.25,13800.0],["2021-03-08",7.5,8.2,7.5,7.75,3350.0],["2021-03-09",7.9,8.0,7.25,7.9,3974.0],["2021-03-10",7.75,9.2,7.75,8.15,11738.0],["2021-03-11",9.25,18.5,9.1,13.7,258020.0],["2021-03-12",14.75,18.5,13.5,14.0,74716.0],["2021-03-15",15.5,16.5,12.0,14.05,42202.0],["2021-03-16",14.25,15.5,12.5,14.2,40236.0],["2021-03-17",14.5,17.0,14.05,16.0,46920.0],["2021-03-18",16.0,16.5,13.5,13.5,23092.0],["2021-03-19",14.35,15.5,14.05,14.5,12100.0],["2021-03-22",15.25,23.15,14.5,23.0,88458.0],["2021-03-23",23.5,28.5,20.0,21.5,68538.0],["2021-03-24",21.45,21.55,13.0,15.0,113608.0],["2021-03-25",15.6,15.75,11.85,14.7,31506.0],["2021-03-26",16.5,16.5,13.55,15.5,11096.0],["2021-03-29",17.0,17.0,14.0,15.5,7640.0],["2021-03-30",14.65,15.0,13.6,14.25,16962.0],["2021-03-31",14.0,14.95,12.5,12.5,16484.0],["2021-04-01",12.5,13.75,11.0,12.5,15332.0],["2021-04-05",14.5,16.0,13.4,14.0,16048.0],["2021-04-06",17.4,17.4,14.5,15.95,14536.0],["2021-04-07",15.45,15.95,13.9,14.5,6686.0],["2021-04-08",14.95,14.95,13.9,14.0,5194.0],["2021-04-09",14.0,14.3,12.25,12.25,12850.0],["2021-04-12",12.05,13.35,11.25,11.9,9100.0],["2021-04-13",11.65,11.95,10.0,10.85,6976.0],["2021-04-14",10.95,12.45,10.0,10.5,8768.0],["2021-04-15",11.5,11.5,10.05,11.0,2894.0],["2021-04-16",11.0,11.75,10.5,11.0,3042.0],["2021-04-19",11.1,11.95,10.25,11.0,3098.0],["2021-04-20",10.65,10.9,9.0,9.75,10920.0],["2021-04-21",9.75,9.75,9.05,9.5,3360.0],["2021-04-22",9.65,9.65,9.5,9.6,3050.0],["2021-04-23",9.6,9.65,9.0,9.4,6820.0],["2021-04-26",9.45,10.1,9.0,10.1,3252.0],["2021-04-27",9.8,10.2,9.5,10.15,686.0],["2021-04-28",10.1,10.5,9.5,10.5,3862.0],["2021-04-29",10.7,11.25,10.5,11.25,2088.0],["2021-04-30",11.05,11.25,9.35,11.25,2644.0],["2021-05-03",11.4,11.5,9.0,9.25,6698.0],["2021-05-04",9.6,9.6,7.5,8.35,15934.0],["2021-05-05",8.4,8.4,7.75,8.2,2116.0],["2021-05-06",8.2,8.35,7.65,8.05,3104.0],["2021-05-07",7.75,8.3,7.75,7.8,2012.0],["2021-05-10",8.0,8.95,6.7,8.25,20466.0],["2021-05-11",7.75,8.2,7.0,7.0,8204.0],["2021-05-12",6.85,7.75,6.85,7.2,3778.0],["2021-05-13",7.2,7.25,6.7,6.95,5396.0],["2021-05-14",6.85,8.25,6.7,7.5,4584.0],["2021-05-17",7.8,8.0,7.15,7.5,4048.0],["2021-05-18",7.1,7.25,6.9,7.1,416.0],["2021-05-19",6.9,7.0,6.5,6.6,2734.0],["2021-05-20",6.6,7.25,6.6,6.75,3480.0],["2021-05-21",6.75,7.0,6.6,6.75,1456.0],["2021-05-24",6.6,7.0,6.6,6.8,3080.0],["2021-05-25",7.0,7.75,6.6,6.75,3418.0],["2021-05-26",7.15,7.25,6.6,7.2,1046.0],["2021-05-27",6.95,7.0,6.75,7.0,1702.0],["2021-05-28",6.9,7.7,6.9,7.45,2278.0],["2021-06-01",9.0,9.0,7.5,7.8,2102.0],["2021-06-02",7.8,8.0,7.0,7.5,2238.0],["2021-06-03",7.0,8.0,7.0,7.75,3534.0],["2021-06-04",7.9,8.2,7.1,8.05,2172.0],["2021-06-07",8.2,8.2,7.2,7.5,3124.0],["2021-06-08",7.75,7.9,6.75,7.45,3210.0],["2021-06-09",7.45,7.75,7.1,7.5,3966.0],["2021-06-10",7.9,7.9,6.8,7.25,3194.0],["2021-06-11",7.0,7.1,6.7,6.9,3096.0],["2021-06-14",7.0,7.0,6.0,6.5,13032.0],["2021-06-15",6.6,6.6,5.75,5.95,6946.0],["2021-06-16",6.0,6.25,5.85,6.0,4740.0],["2021-06-17",6.0,6.25,5.85,6.15,3918.0],["2021-06-18",6.05,6.25,5.7,6.25,2920.0],["2021-06-21",6.0,6.4,6.0,6.25,3746.0],["2021-06-22",5.75,6.25,5.7,6.25,3328.0],["2021-06-23",6.25,7.2,5.7,6.4,4936.0],["2021-06-24",6.75,7.25,6.65,6.75,1880.0],["2021-06-25",6.55,7.0,6.5,6.75,2916.0],["2021-06-28",6.5,6.65,6.15,6.45,1402.0],["2021-06-29",6.25,6.45,6.0,6.45,2420.0],["2021-06-30",6.1,6.5,6.0,6.0,2884.0],["2021-07-01",6.05,6.75,6.05,6.75,4882.0],["2021-07-02",6.35,6.7,6.0,6.65,2570.0],["2021-07-06",6.25,7.0,6.0,6.0,4152.0],["2021-07-07",6.25,6.3,5.9,6.1,2690.0],["2021-07-08",6.0,6.25,5.9,6.0,3126.0],["2021-07-09",5.9,6.05,5.85,6.0,3506.0],["2021-07-12",6.0,6.0,5.9,5.95,1424.0],["2021-07-13",5.85,5.95,5.65,5.65,3656.0],["2021-07-14",5.95,5.95,5.0,5.1,6134.0],["2021-07-15",5.1,5.5,4.55,5.0,18154.0],["2021-07-16",4.55,6.0,4.5,6.0,10326.0],["2021-07-19",6.25,7.75,5.05,6.5,37496.0],["2021-07-20",6.95,6.95,6.0,6.2,3870.0],["2021-07-21",6.25,6.25,5.5,5.6,2160.0],["2021-07-22",6.25,6.4,5.9,6.0,3250.0],["2021-07-23",6.0,6.0,5.0,6.0,8282.0],["2021-07-26",5.8,5.9,5.4,5.4,2672.0],["2021-07-27",5.5,5.55,5.05,5.35,1066.0],["2021-07-28",6.2,6.2,5.05,5.5,10566.0],["2021-07-29",5.4,5.5,5.1,5.2,4156.0],["2021-07-30",5.25,6.8,5.0,5.25,9946.0],["2021-08-02",5.5,6.8,5.5,6.25,12200.0],["2021-08-03",6.65,7.5,6.0,7.4,29268.0],["2021-08-04",7.5,7.5,5.1,6.7,19374.0],["2021-08-05",6.5,6.6,6.25,6.6,6858.0],["2021-08-06",6.6,6.6,5.75,6.1,13558.0],["2021-08-09",5.9,6.5,5.9,6.5,21260.0],["2021-08-10",6.25,6.75,5.5,5.75,20230.0],["2021-08-11",6.0,6.0,5.25,5.5,21164.0],["2021-08-12",5.75,5.85,5.25,5.5,4112.0],["2021-08-13",5.75,6.5,4.85,4.9,31496.0],["2021-08-16",5.35,5.35,4.75,5.0,5716.0],["2021-08-17",5.0,5.25,5.0,5.25,984.0],["2021-08-18",5.25,5.4,5.1,5.1,8796.0],["2021-08-19",5.25,5.5,5.2,5.5,5744.0],["2021-08-20",5.75,5.75,5.3,5.4,7698.0],["2021-08-23",5.3,5.45,4.8,4.8,12884.0],["2021-08-24",4.65,5.5,4.25,4.5,15200.0],["2021-08-25",5.0,5.5,4.3,4.75,15232.0],["2021-08-26",4.75,4.75,4.25,4.65,13196.0],["2021-08-27",4.65,4.65,4.0,4.35,10626.0],["2021-08-30",4.0,6.45,4.0,5.25,17342.0],["2021-08-31",5.5,5.5,5.15,5.25,4794.0],["2021-09-01",5.25,6.75,5.15,5.8,18786.0],["2021-09-02",6.0,6.5,5.0,6.35,2660.0],["2021-09-03",6.5,6.5,5.6,6.3,5938.0],["2021-09-07",6.35,6.35,6.0,6.35,3766.0],["2021-09-08",6.5,6.5,5.45,5.75,3820.0],["2021-09-09",5.25,6.45,4.8,5.0,34000.0],["2021-09-10",5.5,6.3,5.3,5.85,8550.0],["2021-09-13",6.05,6.2,5.5,5.6,13572.0],["2021-09-14",5.75,6.0,5.4,5.75,29802.0],["2021-09-15",5.75,6.0,5.5,6.0,17470.0],["2021-09-16",6.35,6.35,6.0,6.05,2626.0],["2021-09-17",6.0,6.1,5.85,6.0,10614.0],["2021-09-20",6.0,6.15,5.5,6.0,9636.0],["2021-09-21",6.1,6.1,5.5,5.65,7348.0],["2021-09-22",5.95,5.95,5.0,5.5,8406.0],["2021-09-23",5.5,5.55,5.05,5.55,19874.0],["2021-09-24",5.25,5.7,5.25,5.35,2780.0],["2021-09-27",5.75,6.45,5.5,5.9,4150.0],["2021-09-28",6.0,6.1,5.55,5.95,1410.0],["2021-09-29",5.55,6.05,5.55,6.0,1014.0],["2021-09-30",6.25,6.25,5.85,6.0,622.0],["2021-10-01",5.95,6.1,5.8,6.0,436.0],["2021-10-04",5.95,6.45,5.75,5.75,6488.0],["2021-10-05",6.05,6.25,5.85,6.1,3058.0],["2021-10-06",5.85,6.25,5.85,6.15,4890.0],["2021-10-07",6.05,6.2,6.0,6.15,2198.0],["2021-10-08",6.2,6.45,6.15,6.45,6002.0],["2021-10-11",6.45,6.45,6.1,6.1,2592.0],["2021-10-12",6.4,6.4,5.9,6.15,4920.0],["2021-10-13",6.15,6.4,6.1,6.2,4820.0],["2021-10-14",6.2,6.4,5.05,5.6,23536.0],["2021-10-15",5.6,5.9,5.5,5.75,2724.0],["2021-10-18",5.55,5.75,5.25,5.7,3544.0],["2021-10-19",5.75,5.9,5.3,5.7,4676.0],["2021-10-20",5.55,5.85,5.35,5.8,3112.0],["2021-10-21",5.8,5.8,5.05,5.5,10450.0],["2021-10-22",5.5,5.95,5.5,5.8,2560.0],["2021-10-25",5.85,6.0,5.4,5.5,7516.0],["2021-10-26",5.6,5.75,5.45,5.7,1192.0],["2021-10-27",5.75,6.0,5.15,5.15,9578.0],["2021-10-28",5.4,6.0,5.05,5.1,7964.0],["2021-10-29",5.25,5.25,4.65,5.0,15038.0],["2021-11-01",5.75,5.75,5.05,5.4,32866.0],["2021-11-02",3.445,3.5,2.94,3.5,1305500.0],["2021-11-03",3.34,3.73,3.15,3.65,1050700.0],["2021-11-04",3.52,3.65,3.27,3.49,730800.0],["2021-11-05",3.5,3.68,3.2,3.22,911200.0],["2021-11-08",3.2,3.3,3.03,3.1,409800.0],["2021-11-09",3.31,4.24,3.25,3.46,59460400.0],["2021-11-10",3.13,3.33,3.03,3.21,2161900.0],["2021-11-11",3.09,3.247,3.03,3.09,641600.0],["2021-11-12",3.07,3.094,2.7,2.76,1299900.0],["2021-11-15",2.814,2.99,2.51,2.98,1080600.0],["2021-11-16",2.86,2.99,2.735,2.93,452500.0],["2021-11-17",2.85,2.866,2.54,2.68,413800.0],["2021-11-18",2.6,2.671,2.32,2.36,325600.0],["2021-11-19",2.284,2.385,2.25,2.305,193500.0],["2021-11-22",2.32,2.45,2.25,2.26,193600.0],["2021-11-23",2.27,2.38,2.15,2.22,213900.0],["2021-11-24",2.22,2.46,2.11,2.35,289600.0],["2021-11-26",2.34,2.49,2.23,2.42,102800.0],["2021-11-29",2.42,2.55,2.33,2.38,181800.0],["2021-11-30",2.38,2.48,2.28,2.45,149500.0],["2021-12-01",2.54,2.68,2.4,2.52,336000.0],["2021-12-02",2.48,2.55,2.33,2.34,90400.0],["2021-12-03",2.35,2.48,2.21,2.23,140100.0],["2021-12-06",2.23,2.4,2.16,2.35,100500.0],["2021-12-07",2.36,2.455,2.3,2.41,95700.0],["2021-12-08",2.37,2.43,2.31,2.41,25400.0],["2021-12-09",2.41,2.7,2.41,2.6,285700.0],["2021-12-10",2.51,2.6,2.45,2.51,70500.0],["2021-12-13",2.45,2.59,2.279,2.53,172200.0],["2021-12-14",2.53,2.53,2.3,2.42,117700.0],["2021-12-15",2.41,2.417,2.16,2.31,228600.0],["2021-12-16",2.3,2.38,2.18,2.35,151600.0],["2021-12-17",2.34,2.43,2.13,2.13,279700.0],["2021-12-20",2.14,2.22,2.12,2.16,174200.0],["2021-12-21",2.37,2.39,2.13,2.25,189100.0],["2021-12-22",2.26,2.291,2.2,2.22,101400.0],["2021-12-23",2.23,2.31,2.19,2.31,68400.0],["2021-12-27",2.32,2.45,2.26,2.36,218300.0],["2021-12-28",2.34,2.39,2.15,2.19,120700.0],["2021-12-29",2.16,2.19,2.014,2.07,130800.0],["2021-12-30",2.04,2.17,2.04,2.15,135300.0],["2021-12-31",2.15,2.15,2.02,2.02,139900.0],["2022-01-03",2.0,2.18,2.0,2.09,152900.0],["2022-01-04",2.11,2.12,2.04,2.07,36000.0],["2022-01-05",2.08,2.12,2.0,2.06,93900.0],["2022-01-06",2.0,2.09,1.99,2.01,87100.0],["2022-01-07",2.01,2.07,1.92,1.93,94100.0],["2022-01-10",1.9,1.91,1.76,1.88,183300.0],["2022-01-11",1.89,2.14,1.89,2.12,187700.0],["2022-01-12",2.16,2.81,2.16,2.8,974700.0],["2022-01-13",2.61,2.75,2.511,2.74,510000.0],["2022-01-14",2.72,3.15,2.6,2.78,1325800.0],["2022-01-18",2.83,2.85,2.63,2.75,254200.0],["2022-01-19",2.78,3.117,2.76,2.92,320800.0],["2022-01-20",2.97,3.29,2.97,3.29,456000.0],["2022-01-21",3.27,3.27,3.0,3.07,166900.0],["2022-01-24",3.15,3.15,2.76,3.04,215700.0],["2022-01-25",3.07,3.07,2.87,3.0,72000.0],["2022-01-26",2.99,3.15,2.95,2.98,120200.0],["2022-01-27",2.95,3.011,2.84,2.85,70800.0],["2022-01-28",2.85,2.905,2.71,2.89,72300.0],["2022-01-31",2.85,2.989,2.85,2.94,48100.0],["2022-02-01",3.05,3.05,2.9,3.0,126300.0],["2022-02-02",3.0,3.0,2.83,2.87,44300.0],["2022-02-03",2.84,2.95,2.77,2.77,73300.0],["2022-02-04",2.77,2.8,2.72,2.755,18100.0],["2022-02-07",2.74,2.885,2.74,2.82,45500.0],["2022-02-08",2.78,2.83,2.72,2.76,18800.0],["2022-02-09",2.81,2.81,2.63,2.67,78400.0],["2022-02-10",2.68,3.05,2.68,2.93,189400.0],["2022-02-11",2.9,3.46,2.9,3.32,387800.0],["2022-02-14",3.48,3.52,3.21,3.23,268500.0],["2022-02-15",3.22,3.28,3.05,3.14,113300.0],["2022-02-16",3.14,3.16,3.01,3.1,37400.0],["2022-02-17",3.1,3.1,2.96,3.01,54100.0],["2022-02-18",2.88,2.98,2.88,2.95,25300.0],["2022-02-22",2.92,3.02,2.84,2.84,77600.0],["2022-02-23",2.89,2.9,2.685,2.71,38700.0],["2022-02-24",2.64,2.7,2.51,2.6,81700.0],["2022-02-25",2.67,2.83,2.596,2.81,46600.0],["2022-02-28",3.02,3.242,2.876,3.01,105300.0],["2022-03-01",3.06,3.13,2.94,3.07,24000.0],["2022-03-02",3.098,3.1,2.98,3.05,22400.0],["2022-03-03",3.05,3.05,2.97,2.98,63900.0],["2022-03-04",2.97,3.1,2.84,3.03,61700.0],["2022-03-07",3.03,3.03,2.88,2.98,73600.0],["2022-03-08",2.98,3.18,2.98,3.07,57300.0],["2022-03-09",3.15,3.55,3.075,3.45,446100.0],["2022-03-10",3.35,3.87,3.31,3.78,264200.0],["2022-03-11",3.83,3.83,3.501,3.67,69200.0],["2022-03-14",3.71,3.71,3.45,3.46,49300.0],["2022-03-15",3.55,3.78,3.36,3.73,79500.0],["2022-03-16",3.813,3.87,3.66,3.77,104900.0],["2022-03-17",3.7,3.85,3.7,3.74,48300.0],["2022-03-18",3.65,3.93,3.605,3.75,198400.0],["2022-03-21",3.75,3.89,3.63,3.74,74300.0],["2022-03-22",3.73,3.838,3.711,3.73,65200.0],["2022-03-23",3.72,3.89,3.72,3.885,53900.0],["2022-03-24",3.9,4.05,3.82,4.03,139100.0],["2022-03-25",4.14,4.14,3.85,3.94,146400.0],["2022-03-28",4.07,4.12,3.93,4.08,145500.0],["2022-03-29",4.15,4.15,4.02,4.02,45000.0],["2022-03-30",4.05,4.12,4.01,4.05,33400.0],["2022-03-31",4.1,4.19,4.04,4.08,80500.0],["2022-04-01",4.18,4.18,3.88,4.02,74700.0],["2022-04-04",4.02,4.12,3.95,4.1,64200.0],["2022-04-05",4.1,4.1,3.9,3.93,41400.0],["2022-04-06",3.9,3.91,3.8,3.87,22800.0],["2022-04-07",3.94,4.29,3.94,4.24,145000.0],["2022-04-08",4.31,4.33,4.05,4.11,70300.0],["2022-04-11",4.2,4.22,4.13,4.19,54500.0],["2022-04-12",4.19,4.19,3.78,3.93,92800.0],["2022-04-13",3.94,3.94,3.58,3.91,87000.0],["2022-04-14",3.77,3.93,3.72,3.88,57600.0],["2022-04-18",3.88,3.88,3.66,3.72,27900.0],["2022-04-19",3.78,3.88,3.74,3.8,52100.0],["2022-04-20",3.87,4.11,3.75,3.76,94100.0],["2022-04-21",3.75,3.89,3.6,3.64,98500.0],["2022-04-22",3.61,3.83,3.39,3.54,97200.0],["2022-04-25",3.42,3.59,3.21,3.44,71000.0],["2022-04-26",3.43,3.57,3.31,3.373,56600.0],["2022-04-27",3.325,3.56,3.325,3.41,21700.0],["2022-04-28",3.45,3.516,3.387,3.51,46700.0],["2022-04-29",3.52,3.52,3.24,3.33,43200.0],["2022-05-02",3.466,3.52,3.38,3.52,222600.0],["2022-05-03",3.52,3.84,3.5,3.67,174000.0],["2022-05-04",3.67,3.88,3.67,3.81,73000.0],["2022-05-05",3.84,3.879,3.6,3.64,44800.0],["2022-05-06",3.62,3.79,3.61,3.75,43500.0],["2022-05-09",3.76,3.76,3.49,3.57,78100.0],["2022-05-10",3.744,3.744,3.51,3.55,37100.0],["2022-05-11",3.5,3.65,3.46,3.54,60900.0],["2022-05-12",3.52,3.58,3.31,3.41,59900.0],["2022-05-13",3.512,3.74,3.43,3.74,55800.0],["2022-05-16",3.75,4.05,3.61,3.66,169200.0],["2022-05-17",3.66,3.941,3.66,3.94,104500.0],["2022-05-18",3.98,3.98,3.71,3.79,24500.0],["2022-05-19",3.78,4.06,3.63,3.99,80100.0],["2022-05-20",4.01,4.54,3.95,4.43,154000.0],["2022-05-23",4.52,5.06,4.479,4.83,731500.0],["2022-05-24",4.77,4.96,4.6,4.94,142700.0],["2022-05-25",4.88,5.02,4.664,4.8,139400.0],["2022-05-26",4.89,4.92,4.73,4.79,97900.0],["2022-05-27",4.85,4.95,4.71,4.93,160500.0],["2022-05-31",4.93,4.94,4.56,4.6,91200.0],["2022-06-01",4.68,4.874,4.3,4.385,62800.0],["2022-06-02",4.41,4.65,4.32,4.56,147700.0],["2022-06-03",4.56,4.7,4.5,4.69,92200.0],["2022-06-06",4.7,4.96,4.61,4.84,105300.0],["2022-06-07",4.65,4.789,4.594,4.7,44600.0],["2022-06-08",4.73,4.79,4.688,4.69,25400.0],["2022-06-09",4.748,5.19,4.74,4.87,262600.0],["2022-06-10",4.82,5.0,4.75,4.99,97200.0],["2022-06-13",4.97,5.0,4.62,4.8,77900.0],["2022-06-14",4.93,4.94,4.72,4.83,37100.0],["2022-06-15",4.73,4.95,4.73,4.93,43800.0],["2022-06-16",4.8,4.95,4.69,4.7,34900.0],["2022-06-17",4.72,5.0,4.627,4.99,124500.0],["2022-06-21",5.06,5.24,4.73,4.85,201800.0],["2022-06-22",4.8,4.844,4.7,4.79,24400.0],["2022-06-23",4.76,4.961,4.39,4.9,176500.0],["2022-06-24",4.9,5.05,4.83,4.99,79000.0],["2022-06-27",4.91,5.0,4.78,4.83,22500.0],["2022-06-28",4.84,4.88,4.741,4.82,18600.0],["2022-06-29",4.8,4.94,4.748,4.93,13300.0],["2022-06-30",4.855,4.855,4.7,4.83,19900.0],["2022-07-01",4.77,4.86,4.7,4.85,16800.0],["2022-07-05",4.82,4.868,4.7,4.78,49800.0],["2022-07-06",4.83,4.83,4.42,4.52,51700.0],["2022-07-07",4.63,4.63,4.42,4.56,31900.0],["2022-07-08",4.58,4.63,4.45,4.63,23600.0],["2022-07-11",4.66,4.85,4.451,4.81,51300.0],["2022-07-12",4.76,4.85,4.27,4.37,424800.0],["2022-07-13",4.37,4.57,4.36,4.53,51100.0],["2022-07-14",4.81,4.81,4.18,4.19,152200.0],["2022-07-15",4.25,4.67,4.25,4.63,86700.0],["2022-07-18",4.7,4.7,4.52,4.67,57700.0],["2022-07-19",4.67,4.902,4.619,4.78,96200.0],["2022-07-20",4.74,5.35,4.63,5.24,326900.0],["2022-07-21",5.32,5.49,5.08,5.49,454400.0],["2022-07-22",5.49,6.33,5.489,6.22,548000.0],["2022-07-25",6.29,6.498,5.59,6.005,326200.0],["2022-07-26",5.87,6.26,5.7,6.06,412400.0],["2022-07-27",5.91,6.6,5.5,6.55,647200.0],["2022-07-28",6.57,6.9,6.3,6.68,361200.0],["2022-07-29",6.55,6.87,6.41,6.75,197200.0],["2022-08-01",6.75,6.9,6.42,6.64,139100.0],["2022-08-02",6.74,6.94,6.53,6.8,111800.0],["2022-08-03",7.02,7.3,6.774,6.975,309200.0],["2022-08-04",6.94,6.94,6.61,6.78,372900.0],["2022-08-05",6.75,6.94,5.92,6.17,490500.0],["2022-08-08",6.24,6.47,6.04,6.38,119100.0],["2022-08-09",6.36,6.48,6.1,6.42,149000.0],["2022-08-10",6.59,6.85,6.26,6.72,179400.0],["2022-08-11",6.7,6.75,6.31,6.37,247300.0],["2022-08-12",6.07,6.18,4.42,4.66,1418300.0],["2022-08-15",4.71,5.063,4.51,4.77,225200.0],["2022-08-16",4.77,5.059,4.55,5.0,186400.0],["2022-08-17",4.92,5.14,4.89,4.93,154800.0],["2022-08-18",4.96,4.98,4.7,4.84,65700.0],["2022-08-19",4.84,4.92,4.56,4.67,58800.0],["2022-08-22",4.72,4.74,4.51,4.72,85300.0],["2022-08-23",4.7,5.04,4.63,4.94,39800.0],["2022-08-24",4.92,4.99,4.735,4.82,105000.0],["2022-08-25",4.84,4.91,4.65,4.84,60500.0],["2022-08-26",4.82,4.99,4.62,4.65,90600.0],["2022-08-29",4.66,4.927,4.13,4.23,126900.0],["2022-08-30",4.3,4.6,4.14,4.28,222100.0],["2022-08-31",4.23,4.4,4.14,4.21,106400.0],["2022-09-01",4.2,4.27,4.157,4.22,51700.0],["2022-09-02",4.15,4.4,4.15,4.27,29900.0],["2022-09-06",4.15,4.36,4.135,4.25,56400.0],["2022-09-07",4.24,4.55,4.17,4.52,62800.0],["2022-09-08",4.52,4.63,4.46,4.51,38900.0],["2022-09-09",4.51,4.52,4.32,4.32,53700.0],["2022-09-12",4.75,4.84,4.43,4.68,139500.0],["2022-09-13",4.62,4.87,4.27,4.79,79400.0],["2022-09-14",4.77,4.91,4.614,4.89,46500.0],["2022-09-15",4.85,4.92,4.62,4.9,43700.0],["2022-09-16",4.92,5.05,4.5,4.97,96700.0],["2022-09-19",4.84,5.05,4.708,4.8,37300.0],["2022-09-20",4.71,4.95,4.7,4.95,30200.0],["2022-09-21",4.89,4.93,4.76,4.85,80500.0],["2022-09-22",4.84,5.1,4.67,4.81,77700.0],["2022-09-23",4.71,4.83,4.55,4.58,54400.0],["2022-09-26",4.78,4.78,4.5,4.57,51200.0],["2022-09-27",4.58,4.74,4.55,4.6,11800.0],["2022-09-28",4.57,4.8,4.55,4.76,23600.0],["2022-09-29",4.67,4.77,4.54,4.63,26000.0],["2022-09-30",4.68,4.68,4.55,4.55,26900.0],["2022-10-03",4.62,4.82,4.53,4.68,30600.0],["2022-10-04",4.83,5.32,4.82,5.16,134100.0],["2022-10-05",5.32,5.831,5.2,5.73,462100.0],["2022-10-06",5.99,6.1,5.29,5.44,528800.0],["2022-10-07",5.25,5.88,5.13,5.85,201200.0],["2022-10-10",5.65,6.15,5.536,6.02,342000.0],["2022-10-11",6.1,6.12,5.64,5.64,179800.0],["2022-10-12",5.52,5.74,5.32,5.65,106700.0],["2022-10-13",5.57,5.9,5.45,5.8,65000.0],["2022-10-14",5.745,5.84,5.25,5.3,43000.0],["2022-10-17",5.3,5.59,5.12,5.14,183300.0],["2022-10-18",5.29,5.29,4.9,4.99,125000.0],["2022-10-19",4.81,5.07,4.66,5.01,39200.0],["2022-10-20",4.99,5.09,4.92,5.01,24600.0],["2022-10-21",4.95,5.195,4.93,5.02,46600.0],["2022-10-24",5.03,5.07,4.88,4.985,17700.0],["2022-10-25",5.0,5.72,5.0,5.58,275400.0],["2022-10-26",5.77,5.77,5.35,5.38,118600.0],["2022-10-27",5.5,5.83,5.423,5.81,176800.0],["2022-10-28",5.85,5.92,5.35,5.56,151400.0],["2022-10-31",5.6,5.65,5.42,5.53,75100.0],["2022-11-01",5.62,5.78,5.5,5.7,80800.0],["2022-11-02",5.7,5.715,5.31,5.41,71000.0],["2022-11-03",5.3,5.51,5.21,5.25,79700.0],["2022-11-04",5.36,5.85,5.25,5.8,186200.0],["2022-11-07",5.97,6.33,5.81,5.99,300300.0],["2022-11-08",6.2,6.2,5.61,5.77,106900.0],["2022-11-09",5.84,5.98,5.68,5.74,210900.0],["2022-11-10",5.9,5.9,5.304,5.73,150100.0],["2022-11-11",5.73,5.9,5.552,5.61,199100.0],["2022-11-14",5.79,5.79,5.02,5.19,275800.0],["2022-11-15",5.19,5.25,4.8,5.23,194000.0],["2022-11-16",5.27,5.29,5.07,5.09,26800.0],["2022-11-17",4.92,5.76,4.92,5.57,105800.0],["2022-11-18",5.65,5.9,5.405,5.87,182100.0],["2022-11-21",6.0,6.0,5.63,5.68,111700.0],["2022-11-22",5.74,6.01,5.61,5.83,92300.0],["2022-11-23",5.92,6.1,5.88,6.05,128700.0],["2022-11-25",6.13,6.37,6.05,6.32,66500.0],["2022-11-28",6.29,6.43,6.093,6.21,172400.0],["2022-11-29",6.27,6.4,6.23,6.355,68100.0],["2022-11-30",6.35,6.73,6.26,6.59,135100.0],["2022-12-01",6.72,7.5,6.65,7.14,444700.0],["2022-12-02",7.2,7.53,7.06,7.48,178500.0],["2022-12-05",7.48,7.61,7.0,7.04,164600.0],["2022-12-06",7.0,7.2,6.65,7.05,199000.0],["2022-12-07",7.27,7.43,6.84,6.94,151400.0],["2022-12-08",7.0,7.58,7.0,7.5,162000.0],["2022-12-09",7.45,7.45,7.2,7.25,73100.0],["2022-12-12",7.21,7.55,7.21,7.33,64200.0],["2022-12-13",7.52,7.52,6.9,6.95,82800.0],["2022-12-14",6.91,7.35,6.857,7.06,63900.0],["2022-12-15",7.06,7.39,7.06,7.28,74400.0],["2022-12-16",7.3,7.41,7.02,7.39,69800.0],["2022-12-19",7.3,7.39,6.955,7.11,103300.0],["2022-12-20",7.13,7.2,6.742,6.9,106900.0],["2022-12-21",6.92,7.2,6.881,6.91,76900.0],["2022-12-22",6.81,6.84,6.16,6.29,117500.0],["2022-12-23",6.29,6.447,6.097,6.29,69400.0],["2022-12-27",6.21,6.75,6.21,6.4,56800.0],["2022-12-28",6.48,6.741,6.4,6.51,44600.0],["2022-12-29",6.51,6.705,6.36,6.66,57600.0],["2022-12-30",6.7,6.76,6.25,6.56,98400.0],["2023-01-03",6.6,7.097,6.5,6.64,81600.0],["2023-01-04",6.68,6.69,6.061,6.1,125300.0],["2023-01-05",6.0,6.44,6.0,6.38,73800.0],["2023-01-06",6.38,6.38,6.06,6.17,52600.0],["2023-01-09",6.23,6.35,6.03,6.27,84100.0],["2023-01-10",6.3,6.48,6.17,6.44,40500.0],["2023-01-11",6.51,6.51,6.15,6.36,56600.0],["2023-01-12",6.12,6.38,5.74,6.15,181400.0],["2023-01-13",6.08,6.32,6.08,6.25,42900.0],["2023-01-17",6.25,6.42,6.25,6.42,46700.0],["2023-01-18",6.44,6.68,6.21,6.21,128800.0],["2023-01-19",6.15,6.33,6.0,6.05,64300.0],["2023-01-20",6.05,6.149,5.75,5.76,199100.0],["2023-01-23",5.81,6.0,5.75,5.76,75100.0],["2023-01-24",5.72,6.08,5.72,6.07,115300.0],["2023-01-25",6.07,6.38,5.9,5.96,110100.0],["2023-01-26",5.99,6.18,5.85,5.87,58800.0],["2023-01-27",5.85,6.12,5.85,5.97,65400.0],["2023-01-30",6.0,6.04,5.9,5.9,39900.0],["2023-01-31",5.97,6.12,5.91,6.06,48400.0],["2023-02-01",6.06,6.09,5.85,6.0,66500.0],["2023-02-02",6.06,6.24,5.65,6.0,178800.0],["2023-02-03",5.82,6.44,5.73,6.29,173100.0],["2023-02-06",6.25,6.39,6.073,6.2,48300.0],["2023-02-07",6.18,6.25,5.78,5.95,117800.0],["2023-02-08",6.04,6.27,5.88,5.92,39500.0],["2023-02-09",5.88,6.04,5.8,5.82,47200.0],["2023-02-10",5.8,5.9,5.45,5.57,115600.0],["2023-02-13",5.6,5.8,5.47,5.5,66900.0],["2023-02-14",5.5,5.72,5.45,5.54,103100.0],["2023-02-15",5.5,5.66,5.5,5.64,34100.0],["2023-02-16",5.64,5.83,5.58,5.69,39200.0],["2023-02-17",5.72,5.931,5.69,5.71,83200.0],["2023-02-21",5.66,5.76,5.46,5.46,113400.0],["2023-02-22",5.5,5.69,5.49,5.49,52200.0],["2023-02-23",5.517,5.65,5.475,5.57,65800.0],["2023-02-24",5.46,5.61,5.35,5.53,53900.0],["2023-02-27",5.61,5.66,5.48,5.61,44500.0],["2023-02-28",5.64,5.78,5.635,5.77,99400.0],["2023-03-01",5.81,5.81,5.55,5.64,29800.0],["2023-03-02",5.61,5.726,5.056,5.21,239000.0],["2023-03-03",4.99,5.05,4.66,4.66,485300.0],["2023-03-06",4.71,4.87,4.66,4.68,118400.0],["2023-03-07",4.63,4.83,4.63,4.72,89600.0],["2023-03-08",4.72,4.73,4.63,4.63,55900.0],["2023-03-09",4.6,4.629,4.46,4.49,63200.0],["2023-03-10",4.49,4.523,4.29,4.29,63700.0],["2023-03-13",4.13,4.3,4.13,4.24,102600.0],["2023-03-14",4.28,4.395,4.16,4.22,101000.0],["2023-03-15",4.24,4.28,3.97,4.03,109700.0],["2023-03-16",4.01,4.365,4.01,4.11,227200.0],["2023-03-17",4.14,4.3,4.045,4.05,63500.0],["2023-03-20",4.05,4.171,3.88,3.9,99900.0],["2023-03-21",3.91,4.13,3.88,4.08,78300.0],["2023-03-22",4.08,4.336,4.04,4.26,32800.0],["2023-03-23",4.28,4.44,4.15,4.4,49400.0],["2023-03-24",4.32,4.36,4.11,4.28,35000.0],["2023-03-27",4.31,4.32,4.17,4.3,36300.0],["2023-03-28",4.32,4.6,4.3,4.45,40900.0],["2023-03-29",4.5,4.87,4.41,4.81,119100.0],["2023-03-30",4.85,4.97,4.5,4.55,279400.0],["2023-03-31",4.86,4.86,4.31,4.49,76000.0],["2023-04-03",4.4,5.0,4.4,5.0,291200.0],["2023-04-04",5.02,5.075,4.8,5.05,77900.0],["2023-04-05",5.07,5.12,4.8,4.97,34000.0],["2023-04-06",4.97,5.02,4.81,4.95,19000.0],["2023-04-10",5.11,5.11,4.59,4.71,89400.0],["2023-04-11",4.75,4.84,4.73,4.79,12800.0],["2023-04-12",4.76,4.76,4.56,4.63,55500.0],["2023-04-13",4.67,4.677,4.54,4.58,22000.0],["2023-04-14",4.53,4.62,4.45,4.58,24300.0],["2023-04-17",4.58,4.61,4.288,4.59,49000.0],["2023-04-18",4.61,4.755,4.57,4.68,26400.0],["2023-04-19",4.68,4.78,4.643,4.72,6900.0],["2023-04-20",4.71,4.76,4.64,4.75,31700.0],["2023-04-21",4.68,4.74,4.62,4.69,32500.0],["2023-04-24",4.68,4.755,4.52,4.53,58700.0],["2023-04-25",4.51,4.51,4.22,4.3,43100.0],["2023-04-26",4.289,4.525,4.23,4.35,47600.0],["2023-04-27",4.38,4.425,4.31,4.38,34800.0],["2023-04-28",4.393,4.46,4.29,4.3,36400.0],["2023-05-01",4.36,4.425,4.25,4.25,39000.0],["2023-05-02",4.34,4.34,4.235,4.32,13800.0],["2023-05-03",4.29,4.37,4.29,4.3,16300.0],["2023-05-04",4.3,4.34,4.27,4.33,36800.0],["2023-05-05",4.29,4.34,4.2,4.28,42700.0],["2023-05-08",4.25,4.35,4.24,4.27,34700.0],["2023-05-09",4.26,4.36,4.26,4.36,27700.0],["2023-05-10",4.35,4.63,4.35,4.6,73600.0],["2023-05-11",4.5,4.65,4.41,4.41,593700.0],["2023-05-12",4.9,5.45,4.8,5.1,964000.0],["2023-05-15",5.25,6.5,5.24,6.15,1147500.0],["2023-05-16",6.15,6.5,5.95,6.24,331700.0],["2023-05-17",6.25,6.25,5.8,6.01,167400.0],["2023-05-18",5.75,6.05,5.55,5.74,187100.0],["2023-05-19",5.85,6.24,5.66,6.16,242300.0],["2023-05-22",6.1,6.95,6.025,6.85,563600.0],["2023-05-23",6.78,6.79,6.17,6.74,230800.0],["2023-05-24",6.66,7.15,6.42,7.03,319400.0],["2023-05-25",7.03,7.1,6.238,6.64,216400.0],["2023-05-26",6.48,6.848,6.48,6.62,183500.0],["2023-05-30",6.7,6.734,6.215,6.37,189900.0],["2023-05-31",6.37,6.89,6.295,6.86,85500.0],["2023-06-01",6.89,7.4,6.67,7.3,467600.0],["2023-06-02",7.29,7.72,7.23,7.54,247500.0],["2023-06-05",7.6,7.99,7.49,7.91,263700.0],["2023-06-06",8.04,8.18,7.615,8.18,211200.0],["2023-06-07",8.2,8.2,7.72,8.04,192200.0],["2023-06-08",8.06,8.15,7.83,8.15,116600.0],["2023-06-09",8.15,8.33,7.84,7.97,206400.0],["2023-06-12",8.04,8.065,7.64,7.94,157000.0],["2023-06-13",7.97,8.29,7.805,8.2,139400.0],["2023-06-14",8.16,8.16,7.78,7.95,147400.0],["2023-06-15",7.85,8.07,7.65,7.79,134100.0],["2023-06-16",7.86,7.86,7.21,7.58,284500.0],["2023-06-20",7.45,7.97,7.4,7.7,247800.0],["2023-06-21",7.77,7.84,7.245,7.27,245100.0],["2023-06-22",7.19,7.64,6.87,7.46,148600.0],["2023-06-23",7.37,7.37,6.85,6.91,247200.0],["2023-06-26",6.76,7.06,6.57,6.8,195800.0],["2023-06-27",6.9,7.265,6.82,7.08,146400.0],["2023-06-28",7.08,7.284,6.9,7.08,107600.0],["2023-06-29",7.11,7.35,7.02,7.07,156500.0],["2023-06-30",7.08,7.46,7.08,7.31,150400.0],["2023-07-03",7.31,7.457,7.07,7.26,150300.0],["2023-07-05",7.2,7.225,6.74,6.78,209100.0],["2023-07-06",6.94,6.94,6.26,6.37,166900.0],["2023-07-07",6.37,6.68,6.32,6.6,137800.0],["2023-07-10",6.7,6.738,5.7,6.07,391900.0],["2023-07-11",6.1,6.1,5.3,5.37,703900.0],["2023-07-12",5.21,5.24,4.58,4.61,1093300.0],["2023-07-13",4.92,5.57,4.9,5.21,1039600.0],["2023-07-14",5.37,5.55,4.99,5.29,443700.0],["2023-07-17",5.43,5.95,5.25,5.6,487100.0],["2023-07-18",5.7,5.8,5.33,5.39,332800.0],["2023-07-19",5.42,5.46,5.02,5.13,271500.0],["2023-07-20",5.12,5.23,5.02,5.11,188500.0],["2023-07-21",5.15,5.319,5.12,5.22,171300.0],["2023-07-24",5.32,5.76,5.32,5.67,310800.0],["2023-07-25",5.68,5.75,5.39,5.57,198000.0],["2023-07-26",5.55,5.56,5.28,5.39,143200.0],["2023-07-27",5.47,5.99,5.47,5.69,318700.0],["2023-07-28",5.7,6.01,5.67,5.97,176100.0],["2023-07-31",6.01,6.055,5.583,5.89,197200.0],["2023-08-01",5.94,5.94,5.54,5.58,168300.0],["2023-08-02",5.64,5.64,5.26,5.32,142000.0],["2023-08-03",5.27,5.345,5.14,5.25,126700.0],["2023-08-04",5.19,5.45,5.19,5.34,108700.0],["2023-08-07",5.34,5.7,5.34,5.54,178100.0],["2023-08-08",5.54,5.6,5.38,5.53,96600.0],["2023-08-09",5.54,5.71,5.4,5.43,119600.0],["2023-08-10",5.55,5.575,5.26,5.43,314900.0],["2023-08-11",5.6,5.6,4.9,5.16,301800.0],["2023-08-14",5.15,5.15,4.61,4.82,536800.0],["2023-08-15",4.8,5.005,4.61,4.67,156700.0],["2023-08-16",4.68,5.07,4.68,4.88,305300.0],["2023-08-17",5.0,5.57,4.95,5.44,591800.0],["2023-08-18",5.42,5.53,5.09,5.14,167400.0],["2023-08-21",5.21,5.29,5.07,5.12,115000.0],["2023-08-22",5.13,5.28,4.76,4.83,368000.0],["2023-08-23",4.86,4.98,4.76,4.8,113700.0],["2023-08-24",4.82,4.85,4.65,4.71,157400.0],["2023-08-25",4.72,4.83,4.69,4.75,109500.0],["2023-08-28",4.8,5.2,4.791,5.03,172900.0],["2023-08-29",5.0,5.22,4.92,5.05,103200.0],["2023-08-30",5.24,5.24,5.07,5.21,57900.0],["2023-08-31",5.21,5.25,5.06,5.06,67900.0],["2023-09-01",5.15,5.25,5.05,5.17,83800.0],["2023-09-05",5.16,5.16,4.8,4.97,112100.0],["2023-09-06",4.95,5.11,4.93,5.01,51700.0],["2023-09-07",4.93,4.989,4.77,4.78,75800.0],["2023-09-08",4.77,4.97,4.73,4.8,98200.0],["2023-09-11",4.94,5.035,4.86,4.91,84600.0],["2023-09-12",4.82,4.895,4.71,4.73,105000.0],["2023-09-13",4.75,4.82,4.68,4.7,42600.0],["2023-09-14",4.79,4.95,4.68,4.91,75400.0],["2023-09-15",4.91,4.91,4.66,4.68,99700.0],["2023-09-18",4.68,4.72,4.538,4.66,135900.0],["2023-09-19",4.65,4.76,4.63,4.66,41800.0],["2023-09-20",4.65,4.72,4.53,4.53,42400.0],["2023-09-21",4.52,4.64,4.37,4.38,104000.0],["2023-09-22",4.45,4.547,4.33,4.39,68200.0],["2023-09-25",4.35,4.46,4.35,4.36,62200.0],["2023-09-26",4.4,4.77,4.4,4.68,111800.0],["2023-09-27",4.7,4.89,4.62,4.7,72500.0],["2023-09-28",4.66,4.9,4.62,4.8,112700.0],["2023-09-29",4.752,4.85,4.66,4.68,65600.0],["2023-10-02",4.7,4.78,4.485,4.57,65400.0],["2023-10-03",4.49,4.52,4.41,4.46,58200.0],["2023-10-04",4.43,4.53,4.4,4.47,28800.0],["2023-10-05",4.45,4.67,4.44,4.62,22000.0],["2023-10-06",4.66,4.798,4.6,4.71,38700.0],["2023-10-09",4.71,4.825,4.69,4.78,38700.0],["2023-10-10",4.83,4.83,4.65,4.68,46500.0],["2023-10-11",4.73,4.848,4.56,4.61,61200.0],["2023-10-12",4.67,4.76,4.63,4.74,36300.0],["2023-10-13",4.716,4.879,4.66,4.66,51800.0],["2023-10-16",4.65,4.87,4.65,4.74,53300.0],["2023-10-17",4.77,4.98,4.77,4.94,47400.0],["2023-10-18",4.87,5.0,4.69,4.71,41000.0],["2023-10-19",4.7,4.84,4.61,4.66,27400.0],["2023-10-20",4.62,4.65,4.42,4.43,67500.0],["2023-10-23",4.47,4.5,4.42,4.42,13400.0],["2023-10-24",4.5,4.55,4.43,4.55,20300.0],["2023-10-25",4.54,4.583,4.41,4.42,50500.0],["2023-10-26",4.4,4.5,4.29,4.35,68800.0],["2023-10-27",4.41,4.46,4.27,4.31,49500.0],["2023-10-30",4.32,4.37,4.26,4.32,33500.0],["2023-10-31",4.33,4.48,4.31,4.34,47300.0],["2023-11-01",4.34,4.6,4.34,4.47,46300.0],["2023-11-02",4.53,4.59,4.353,4.55,55000.0],["2023-11-03",4.61,4.9,4.52,4.81,146100.0],["2023-11-06",5.1,5.4,4.96,5.15,563600.0],["2023-11-07",5.23,5.45,5.011,5.3,305500.0],["2023-11-08",5.24,5.65,5.2,5.53,423800.0],["2023-11-09",5.55,5.55,5.03,5.23,147900.0],["2023-11-10",5.28,5.34,5.15,5.19,110000.0],["2023-11-13",5.29,5.63,5.16,5.58,335300.0],["2023-11-14",5.65,5.9,5.539,5.72,313400.0],["2023-11-15",5.9,6.1,5.5,5.52,420100.0],["2023-11-16",5.69,5.69,5.152,5.35,236100.0],["2023-11-17",5.45,5.94,5.45,5.91,571200.0],["2023-11-20",6.04,6.6,6.0,6.36,606800.0],["2023-11-21",6.25,6.34,5.95,6.27,200200.0],["2023-11-22",6.35,6.45,6.22,6.33,151600.0],["2023-11-24",6.33,6.67,6.33,6.63,225200.0],["2023-11-27",6.68,6.97,6.642,6.83,326500.0],["2023-11-28",6.76,6.94,6.53,6.62,173400.0],["2023-11-29",6.6,6.83,6.6,6.64,175200.0],["2023-11-30",6.84,6.84,6.26,6.45,207800.0],["2023-12-01",6.45,6.79,6.45,6.76,134600.0],["2023-12-04",6.67,6.79,5.61,5.995,784000.0],["2023-12-05",6.0,6.074,5.686,5.78,179800.0],["2023-12-06",5.86,5.96,5.68,5.75,156800.0],["2023-12-07",5.8,5.845,5.645,5.73,136500.0],["2023-12-08",5.75,5.83,5.57,5.6,241800.0],["2023-12-11",5.6,5.75,5.45,5.55,250700.0],["2023-12-12",5.51,5.57,4.99,5.09,408000.0],["2023-12-13",5.22,5.41,5.02,5.39,274300.0],["2023-12-14",5.66,5.66,5.23,5.38,198500.0],["2023-12-15",5.36,5.488,5.17,5.35,338400.0],["2023-12-18",5.34,5.38,5.05,5.33,267400.0],["2023-12-19",5.33,5.48,5.1,5.43,147600.0],["2023-12-20",5.55,5.73,5.42,5.47,132200.0],["2023-12-21",5.53,5.63,5.46,5.56,103500.0],["2023-12-22",5.55,5.889,5.535,5.88,152600.0],["2023-12-26",5.94,5.99,5.69,5.89,141400.0],["2023-12-27",5.9,6.09,5.845,6.04,95900.0],["2023-12-28",6.04,6.15,5.932,6.07,122300.0],["2023-12-29",6.07,6.66,5.85,6.45,472700.0],["2024-01-02",6.73,7.2,6.46,7.1,530400.0],["2024-01-03",7.02,7.28,6.906,7.07,343500.0],["2024-01-04",7.03,7.6,6.58,6.66,584400.0],["2024-01-05",6.66,6.68,6.19,6.35,495000.0],["2024-01-08",6.5,7.258,6.4,7.17,490200.0],["2024-01-09",7.31,7.8,7.13,7.69,855000.0],["2024-01-10",7.7,7.81,7.28,7.31,740600.0],["2024-01-11",7.45,7.8,7.16,7.35,530300.0],["2024-01-12",7.33,7.61,7.03,7.47,551100.0],["2024-01-16",7.5,7.65,6.78,6.965,859800.0],["2024-01-17",6.88,6.9,6.35,6.6,1145800.0],["2024-01-18",5.87,5.9,5.48,5.7,2470900.0],["2024-01-19",6.0,6.54,5.9,6.25,865800.0],["2024-01-22",6.5,6.89,6.35,6.81,681600.0],["2024-01-23",6.78,6.81,6.22,6.47,659300.0],["2024-01-24",6.63,6.94,6.32,6.4,668500.0],["2024-01-25",6.6,6.63,6.35,6.52,296200.0],["2024-01-26",6.61,6.64,6.32,6.38,377300.0],["2024-01-29",6.67,7.17,6.56,7.15,1040500.0],["2024-01-30",7.15,7.23,6.575,6.94,619300.0],["2024-01-31",6.94,7.3,6.92,7.0,492300.0],["2024-02-01",7.36,7.36,6.93,7.34,594900.0],["2024-02-02",7.32,7.56,6.9,7.51,677300.0],["2024-02-05",7.68,8.0,7.32,7.95,1026900.0],["2024-02-06",8.14,8.33,7.9,8.12,1330000.0],["2024-02-07",8.25,8.34,7.67,8.22,871400.0],["2024-02-08",8.28,8.98,8.02,8.08,1189400.0],["2024-02-09",8.1,8.74,7.96,8.43,1147300.0],["2024-02-12",8.71,9.2,8.57,8.97,1141300.0],["2024-02-13",8.84,9.23,8.4,8.79,1028600.0],["2024-02-14",9.1,9.19,8.69,8.72,864100.0],["2024-02-15",8.89,9.16,8.57,8.83,921700.0],["2024-02-16",9.0,9.0,7.81,8.165,1806500.0],["2024-02-20",8.06,8.08,7.12,7.225,1444400.0],["2024-02-21",7.31,7.43,7.0,7.085,575900.0],["2024-02-22",7.25,7.37,6.96,7.37,651700.0],["2024-02-23",7.38,7.515,6.91,7.01,847800.0],["2024-02-26",7.04,7.43,7.04,7.43,573900.0],["2024-02-27",7.47,8.04,7.41,7.97,792300.0],["2024-02-28",7.94,8.05,7.2,7.3,799300.0],["2024-02-29",7.35,7.99,7.35,7.76,765700.0],["2024-03-01",7.84,7.87,7.31,7.6,778000.0],["2024-03-04",7.61,7.66,7.06,7.18,802300.0],["2024-03-05",7.05,7.19,6.61,6.635,862300.0],["2024-03-06",6.7,7.12,6.7,7.01,543900.0],["2024-03-07",7.02,7.315,6.63,6.72,684500.0],["2024-03-08",6.54,6.67,5.92,6.3,1364700.0],["2024-03-11",6.25,6.445,6.25,6.3,701600.0],["2024-03-12",6.33,7.03,6.32,6.99,1506200.0],["2024-03-13",5.35,5.49,4.51,5.02,4223300.0],["2024-03-14",4.84,4.94,4.5,4.575,1386800.0],["2024-03-15",4.5,4.74,4.5,4.625,578200.0],["2024-03-18",4.58,4.58,4.03,4.03,1337200.0],["2024-03-19",4.0,4.01,3.654,3.93,1074800.0],["2024-03-20",3.81,4.16,3.81,4.07,595200.0],["2024-03-21",4.17,4.27,4.02,4.1,668900.0],["2024-03-22",4.27,4.64,4.032,4.55,895700.0],["2024-03-25",4.58,4.608,4.08,4.1,647600.0],["2024-03-26",4.1,4.21,3.8,3.86,776100.0],["2024-03-27",3.88,3.92,3.68,3.73,514500.0],["2024-03-28",3.72,3.98,3.715,3.85,609400.0],["2024-04-01",3.85,3.98,3.71,3.93,561900.0],["2024-04-02",3.88,3.92,3.76,3.84,218400.0],["2024-04-03",3.86,4.21,3.77,4.17,438800.0],["2024-04-04",4.25,4.25,3.92,3.92,364500.0],["2024-04-05",4.03,4.09,3.85,3.93,232500.0],["2024-04-08",3.99,4.06,3.93,3.99,190500.0],["2024-04-09",4.04,4.04,3.87,3.95,154300.0],["2024-04-10",3.9,4.22,3.872,4.08,290000.0],["2024-04-11",4.09,4.2,4.02,4.12,124300.0],["2024-04-12",4.09,4.1,3.95,3.96,192500.0],["2024-04-15",3.95,3.96,3.72,3.74,286300.0],["2024-04-16",3.72,3.79,3.64,3.66,174400.0],["2024-04-17",3.66,3.83,3.66,3.76,217900.0],["2024-04-18",3.73,3.86,3.69,3.73,113000.0],["2024-04-19",3.66,3.795,3.66,3.7,182300.0],["2024-04-22",3.68,3.737,3.3,3.41,394400.0],["2024-04-23",3.35,3.52,3.33,3.515,189400.0],["2024-04-24",3.47,3.54,3.28,3.33,223300.0],["2024-04-25",3.33,3.39,3.28,3.36,119200.0],["2024-04-26",3.52,3.52,3.37,3.39,153600.0],["2024-04-29",3.4,3.83,3.39,3.79,318600.0],["2024-04-30",3.8,3.8,3.61,3.64,127300.0],["2024-05-01",3.66,3.84,3.66,3.69,81900.0],["2024-05-02",3.7,3.78,3.64,3.77,69200.0],["2024-05-03",3.8,3.839,3.69,3.78,103700.0],["2024-05-06",3.83,4.072,3.83,4.03,210300.0],["2024-05-07",4.05,4.09,3.81,3.82,156300.0],["2024-05-08",3.97,4.01,3.75,3.9,179400.0],["2024-05-09",3.91,4.09,3.9,4.09,151500.0],["2024-05-10",4.13,4.28,3.75,3.83,302600.0],["2024-05-13",3.85,4.1,3.76,3.77,337100.0],["2024-05-14",3.84,4.315,3.75,4.27,608900.0],["2024-05-15",4.28,4.37,4.16,4.29,244700.0],["2024-05-16",4.24,4.34,4.02,4.06,330000.0],["2024-05-17",4.22,4.37,4.143,4.215,252500.0],["2024-05-20",4.18,4.27,4.12,4.18,162900.0],["2024-05-21",4.17,4.17,3.84,3.92,209000.0],["2024-05-22",3.9,4.005,3.858,4.0,168300.0],["2024-05-23",4.01,4.02,3.79,3.88,137000.0],["2024-05-24",3.88,3.94,3.78,3.93,115100.0],["2024-05-28",3.89,3.92,3.81,3.83,75700.0],["2024-05-29",3.8,3.84,3.76,3.77,63500.0],["2024-05-30",3.76,3.79,3.6,3.63,169000.0],["2024-05-31",3.66,3.7,3.59,3.66,111100.0],["2024-06-03",3.61,3.61,3.42,3.42,220100.0],["2024-06-04",3.45,3.67,3.43,3.59,263900.0],["2024-06-05",3.59,3.82,3.56,3.71,160800.0],["2024-06-06",3.74,4.2,3.723,3.99,744800.0],["2024-06-07",4.06,4.38,3.98,4.28,406900.0],["2024-06-10",4.3,4.34,3.96,4.09,306100.0],["2024-06-11",4.1,4.11,3.91,4.02,189600.0],["2024-06-12",4.07,4.16,3.87,3.91,203600.0],["2024-06-13",3.92,3.92,3.72,3.86,170700.0],["2024-06-14",3.85,3.91,3.77,3.8,103200.0],["2024-06-17",3.77,3.8,3.61,3.73,185400.0],["2024-06-18",3.7,3.75,3.48,3.53,265000.0],["2024-06-20",3.52,3.52,3.33,3.43,215400.0],["2024-06-21",3.41,3.52,3.35,3.4,165300.0],["2024-06-24",3.39,3.46,3.33,3.33,116300.0],["2024-06-25",3.32,3.4,3.12,3.13,355100.0],["2024-06-26",3.13,3.23,3.08,3.23,109300.0],["2024-06-27",3.23,3.26,3.11,3.17,228700.0],["2024-06-28",3.12,3.2,3.03,3.19,175300.0],["2024-07-01",3.18,3.215,2.97,3.1,187700.0],["2024-07-02",3.09,3.13,3.0,3.12,141000.0],["2024-07-03",3.08,3.1,2.89,2.91,226100.0],["2024-07-05",3.01,3.01,2.85,2.99,266500.0],["2024-07-08",2.97,2.975,2.775,2.87,219800.0],["2024-07-09",2.87,2.874,2.75,2.8,168400.0],["2024-07-10",2.8,2.9,2.79,2.84,140100.0],["2024-07-11",2.85,3.04,2.84,2.99,175800.0],["2024-07-12",3.03,3.09,2.93,2.94,81500.0],["2024-07-15",2.96,3.1,2.96,3.05,104800.0],["2024-07-16",3.11,3.3,3.04,3.23,205300.0],["2024-07-17",3.18,3.28,3.05,3.08,125100.0],["2024-07-18",3.04,3.106,2.98,3.02,107600.0],["2024-07-19",3.04,3.12,3.0,3.07,63400.0],["2024-07-22",3.11,3.11,2.98,3.08,51800.0],["2024-07-23",3.05,3.18,3.05,3.11,62200.0],["2024-07-24",3.07,3.14,3.05,3.08,47800.0],["2024-07-25",3.07,3.12,2.95,3.0,66300.0],["2024-07-26",3.03,3.04,2.96,3.0,91300.0],["2024-07-29",3.0,3.0,2.89,2.95,78100.0],["2024-07-30",2.92,2.95,2.8,2.88,109800.0],["2024-07-31",2.91,3.0,2.86,2.95,99400.0],["2024-08-01",2.97,2.97,2.72,2.72,196700.0],["2024-08-02",2.7,2.756,2.55,2.63,184500.0],["2024-08-05",2.41,2.57,2.36,2.47,246900.0],["2024-08-06",2.55,2.69,2.52,2.59,108400.0],["2024-08-07",2.66,2.69,2.47,2.5,163800.0],["2024-08-08",2.48,2.57,2.47,2.49,80600.0],["2024-08-09",2.5,2.502,2.311,2.39,247500.0],["2024-08-12",2.4,2.67,2.4,2.65,298800.0],["2024-08-13",2.65,2.78,2.62,2.72,327000.0],["2024-08-14",2.1,2.225,1.84,1.99,1526600.0],["2024-08-15",1.93,1.96,1.8,1.9,596700.0],["2024-08-16",1.93,2.08,1.85,2.07,384400.0],["2024-08-19",2.0,2.03,1.92,1.99,180200.0],["2024-08-20",1.99,2.02,1.86,1.88,157000.0],["2024-08-21",1.87,1.94,1.79,1.85,187000.0],["2024-08-22",1.9,1.98,1.88,1.895,182200.0],["2024-08-23",1.9,1.95,1.88,1.94,124200.0],["2024-08-26",1.93,1.95,1.86,1.87,158400.0],["2024-08-27",1.86,1.88,1.82,1.83,85000.0],["2024-08-28",1.8,1.83,1.66,1.67,288100.0],["2024-08-29",1.64,1.789,1.64,1.71,201800.0],["2024-08-30",1.69,1.701,1.61,1.64,138000.0],["2024-09-03",1.72,1.72,1.42,1.44,359200.0],["2024-09-04",1.41,1.55,1.41,1.45,137100.0],["2024-09-05",1.43,1.471,1.33,1.4,208500.0],["2024-09-06",1.43,1.43,1.35,1.38,142900.0],["2024-09-09",1.4,1.47,1.37,1.41,136900.0],["2024-09-10",1.39,1.47,1.39,1.46,80000.0],["2024-09-11",1.45,1.48,1.45,1.48,75400.0],["2024-09-12",1.46,1.48,1.455,1.47,89900.0],["2024-09-13",1.5,1.75,1.46,1.68,256800.0],["2024-09-16",1.71,1.71,1.63,1.65,80500.0],["2024-09-17",1.67,1.67,1.599,1.62,59800.0],["2024-09-18",1.62,1.746,1.61,1.66,82600.0],["2024-09-19",1.7,1.74,1.65,1.72,193700.0],["2024-09-20",1.75,1.75,1.595,1.64,97800.0],["2024-09-23",1.6,1.7,1.6,1.66,90200.0],["2024-09-24",1.67,1.75,1.54,1.66,128500.0],["2024-09-25",1.66,1.665,1.55,1.56,110700.0],["2024-09-26",1.61,1.75,1.58,1.72,246400.0],["2024-09-27",1.7,1.889,1.7,1.82,114400.0],["2024-09-30",1.83,1.909,1.83,1.84,116600.0],["2024-10-01",1.85,1.85,1.76,1.79,96700.0],["2024-10-02",1.78,1.85,1.61,1.66,235100.0],["2024-10-03",1.69,1.71,1.64,1.7,79300.0],["2024-10-04",1.7,1.79,1.68,1.78,108800.0],["2024-10-07",1.78,1.799,1.74,1.77,53000.0],["2024-10-08",1.75,1.77,1.71,1.74,52600.0],["2024-10-09",1.75,1.75,1.62,1.68,83100.0],["2024-10-10",1.69,1.88,1.62,1.79,160000.0],["2024-10-11",1.81,2.12,1.81,2.05,488900.0],["2024-10-14",2.08,2.095,1.83,1.86,150600.0],["2024-10-15",1.86,1.91,1.79,1.83,144900.0],["2024-10-16",1.8,1.924,1.8,1.89,96900.0],["2024-10-17",1.88,1.924,1.8,1.85,81000.0],["2024-10-18",1.85,1.9,1.8,1.87,75100.0],["2024-10-21",1.84,1.89,1.82,1.88,54300.0],["2024-10-22",1.85,1.9,1.82,1.84,64600.0],["2024-10-23",1.85,1.87,1.75,1.76,83500.0],["2024-10-24",1.76,1.8,1.725,1.73,59300.0],["2024-10-25",1.73,1.787,1.7,1.74,94000.0],["2024-10-28",1.74,1.77,1.72,1.77,85700.0],["2024-10-29",1.78,1.78,1.71,1.73,67000.0],["2024-10-30",1.72,1.735,1.53,1.535,274000.0],["2024-10-31",1.55,1.67,1.46,1.67,199400.0],["2024-11-01",1.7,1.7,1.595,1.6,232100.0],["2024-11-04",1.6,1.676,1.57,1.63,142000.0],["2024-11-05",1.65,1.655,1.59,1.64,139100.0],["2024-11-06",1.62,1.7,1.58,1.6,196200.0],["2024-11-07",1.6,1.66,1.57,1.63,164200.0],["2024-11-08",1.68,1.68,1.5,1.52,268100.0],["2024-11-11",1.53,1.7,1.52,1.65,176200.0],["2024-11-12",1.7,1.73,1.61,1.7,486800.0],["2024-11-13",1.6,1.88,1.5,1.71,453400.0],["2024-11-14",1.72,1.73,1.61,1.63,148200.0],["2024-11-15",1.58,1.65,1.51,1.53,175700.0],["2024-11-18",1.5,1.69,1.5,1.55,154900.0],["2024-11-19",1.53,1.63,1.52,1.56,145900.0],["2024-11-20",1.53,1.565,1.45,1.46,216500.0],["2024-11-21",1.62,2.59,1.62,1.8,19600400.0],["2024-11-22",1.8,2.0,1.65,1.75,1461500.0],["2024-11-25",1.81,2.07,1.74,2.01,842000.0],["2024-11-26",2.0,2.201,1.98,2.11,447300.0],["2024-11-27",2.12,2.18,1.92,1.92,381200.0],["2024-11-29",1.95,2.017,1.9,1.98,151400.0],["2024-12-02",1.97,2.015,1.86,1.86,319400.0],["2024-12-03",1.9,1.9,1.76,1.84,245600.0],["2024-12-04",1.85,1.98,1.832,1.86,175100.0],["2024-12-05",1.84,1.919,1.78,1.78,173100.0],["2024-12-06",1.78,1.89,1.76,1.83,126700.0],["2024-12-09",1.85,1.96,1.77,1.89,242300.0],["2024-12-10",1.8,1.87,1.75,1.8,254100.0],["2024-12-11",1.82,1.9,1.801,1.85,165800.0],["2024-12-12",1.85,1.89,1.82,1.84,79000.0],["2024-12-13",1.79,1.84,1.7,1.78,452500.0],["2024-12-16",1.76,1.83,1.71,1.72,301600.0],["2024-12-17",1.78,1.79,1.7,1.79,167800.0],["2024-12-18",1.8,1.94,1.72,1.72,406500.0],["2024-12-19",1.73,1.874,1.7,1.73,463400.0],["2024-12-20",1.73,1.87,1.68,1.77,358200.0],["2024-12-23",1.75,1.81,1.734,1.79,232800.0],["2024-12-24",1.84,1.87,1.71,1.83,109100.0],["2024-12-26",1.82,1.92,1.8,1.82,316100.0],["2024-12-27",1.79,1.88,1.764,1.83,191600.0],["2024-12-30",1.78,1.838,1.7,1.77,357600.0],["2024-12-31",1.76,1.81,1.72,1.78,153500.0],["2025-01-02",1.8,1.87,1.76,1.78,124500.0],["2025-01-03",1.77,1.85,1.74,1.8,149400.0],["2025-01-06",1.8,1.87,1.785,1.8,90200.0],["2025-01-07",1.85,1.85,1.76,1.78,139200.0],["2025-01-08",1.78,1.8,1.725,1.75,179400.0],["2025-01-10",1.73,1.756,1.67,1.68,230100.0],["2025-01-13",1.66,1.68,1.58,1.58,154100.0],["2025-01-14",1.59,1.65,1.58,1.61,45900.0],["2025-01-15",1.61,1.75,1.586,1.68,102900.0],["2025-01-16",1.66,1.68,1.57,1.58,170800.0],["2025-01-17",1.6,1.6,1.55,1.55,69600.0],["2025-01-21",1.58,1.58,1.5,1.52,170900.0],["2025-01-22",1.52,1.59,1.51,1.58,109600.0],["2025-01-23",1.59,1.598,1.52,1.57,73600.0],["2025-01-24",1.54,1.62,1.54,1.58,52500.0],["2025-01-27",1.58,1.69,1.58,1.61,145000.0],["2025-01-28",1.61,1.63,1.53,1.54,169000.0],["2025-01-29",1.56,1.61,1.5,1.53,123200.0],["2025-01-30",1.54,1.548,1.473,1.52,99300.0],["2025-01-31",1.52,1.52,1.46,1.47,132800.0],["2025-02-03",1.46,1.48,1.385,1.39,137400.0],["2025-02-04",1.39,1.43,1.33,1.41,163900.0],["2025-02-05",1.4,1.45,1.39,1.41,53300.0],["2025-02-06",1.4,1.41,1.37,1.39,112900.0],["2025-02-07",1.38,1.47,1.38,1.42,111000.0],["2025-02-10",1.41,1.53,1.38,1.46,470000.0],["2025-02-11",1.43,1.458,1.385,1.41,50200.0],["2025-02-12",1.43,1.45,1.385,1.41,84500.0],["2025-02-13",1.4,1.55,1.39,1.49,149100.0],["2025-02-14",1.49,1.52,1.44,1.46,72200.0],["2025-02-18",1.45,1.49,1.44,1.45,53500.0],["2025-02-19",1.44,1.47,1.4,1.43,43200.0],["2025-02-20",1.425,1.44,1.36,1.4,58800.0],["2025-02-21",1.41,1.42,1.36,1.37,89600.0],["2025-02-24",1.36,1.4,1.33,1.34,111900.0],["2025-02-25",1.33,1.37,1.245,1.26,101100.0],["2025-02-26",1.27,1.33,1.26,1.29,54500.0],["2025-02-27",1.28,1.32,1.25,1.25,85400.0],["2025-02-28",1.25,1.34,1.24,1.28,78800.0],["2025-03-03",1.26,1.318,1.15,1.15,81200.0],["2025-03-04",1.11,1.18,1.049,1.13,122300.0],["2025-03-05",1.13,1.28,1.1,1.23,86000.0],["2025-03-06",1.2,1.34,1.2,1.28,87800.0],["2025-03-07",1.27,1.37,1.245,1.37,53100.0],["2025-03-10",1.33,1.45,1.2,1.21,183200.0],["2025-03-11",1.23,1.28,1.22,1.28,51800.0],["2025-03-12",1.29,1.31,1.25,1.29,28600.0],["2025-03-13",1.27,1.295,1.13,1.14,123100.0],["2025-03-14",1.15,1.18,1.1,1.18,72200.0],["2025-03-17",1.15,1.23,1.15,1.21,36800.0],["2025-03-18",1.21,1.28,1.18,1.25,52900.0],["2025-03-19",1.23,1.28,1.229,1.25,23900.0],["2025-03-20",1.25,1.37,1.25,1.35,34500.0],["2025-03-21",1.35,1.364,1.31,1.34,27100.0],["2025-03-24",1.33,1.354,1.31,1.31,52200.0],["2025-03-25",1.31,1.47,1.29,1.38,13988400.0],["2025-03-26",2.4,2.95,1.95,2.35,69549800.0],["2025-03-27",2.25,2.37,2.1,2.18,2377600.0],["2025-03-28",2.2,2.5,1.759,1.79,2563100.0],["2025-03-31",1.79,2.155,1.702,2.07,1156300.0],["2025-04-01",2.04,2.41,1.82,2.23,974400.0],["2025-04-02",2.17,2.499,2.17,2.38,810600.0],["2025-04-03",2.19,2.5,2.19,2.35,720000.0],["2025-04-04",2.3,2.35,2.11,2.33,499800.0],["2025-04-07",2.07,2.42,2.07,2.34,474500.0],["2025-04-08",2.37,2.605,2.2,2.35,804300.0],["2025-04-09",2.28,2.41,2.14,2.35,393300.0],["2025-04-10",2.29,2.47,2.27,2.33,211600.0],["2025-04-11",2.33,2.38,2.18,2.25,249800.0],["2025-04-14",2.25,2.52,2.2,2.47,324500.0],["2025-04-15",2.47,2.48,2.31,2.34,182200.0],["2025-04-16",2.38,2.44,2.31,2.37,155300.0],["2025-04-17",2.39,2.65,2.36,2.49,316100.0],["2025-04-21",2.52,2.78,2.4,2.68,571000.0],["2025-04-22",2.75,2.75,2.47,2.69,369100.0],["2025-04-23",2.75,2.77,2.52,2.63,349900.0],["2025-04-24",2.75,3.24,2.74,3.23,1030000.0],["2025-04-25",3.2,3.47,3.1,3.33,461800.0],["2025-04-28",3.3,3.35,3.1,3.27,236600.0],["2025-04-29",3.3,3.3,2.86,2.89,425900.0],["2025-04-30",2.93,3.06,2.85,3.0,183800.0],["2025-05-01",3.0,3.06,2.82,2.83,133600.0],["2025-05-02",2.82,2.93,2.71,2.72,194700.0],["2025-05-05",2.71,2.821,2.575,2.63,163500.0],["2025-05-06",2.6,2.72,2.555,2.58,65600.0],["2025-05-07",2.57,2.72,2.57,2.64,95900.0],["2025-05-08",2.63,2.83,2.63,2.78,80000.0],["2025-05-09",2.76,2.89,2.662,2.8,115400.0],["2025-05-12",2.85,2.9,2.64,2.7,225000.0],["2025-05-13",2.75,3.42,2.519,3.36,1033500.0],["2025-05-14",2.86,3.03,2.5,2.53,909500.0],["2025-05-15",2.56,2.74,2.55,2.64,248800.0],["2025-05-16",2.62,2.85,2.55,2.85,153800.0],["2025-05-19",2.86,2.953,2.82,2.91,151200.0],["2025-05-20",2.96,3.25,2.9,3.18,407100.0],["2025-05-21",3.15,3.23,2.93,3.04,218600.0],["2025-05-22",3.05,3.18,3.014,3.16,46500.0],["2025-05-23",3.13,3.152,3.01,3.06,82200.0],["2025-05-27",3.12,3.165,3.02,3.14,68500.0],["2025-05-28",3.05,3.107,3.015,3.055,37300.0],["2025-05-29",3.07,3.07,2.89,2.9,118200.0],["2025-05-30",2.88,2.901,2.75,2.75,119200.0],["2025-06-02",2.75,3.01,2.75,2.97,72500.0],["2025-06-03",3.0,3.0,2.86,2.94,44900.0],["2025-06-04",2.97,2.98,2.85,2.95,55100.0],["2025-06-05",2.92,2.942,2.81,2.81,106400.0],["2025-06-06",2.81,2.86,2.72,2.81,203200.0],["2025-06-09",2.8,2.87,2.7,2.77,109500.0],["2025-06-10",2.81,2.95,2.759,2.78,98700.0],["2025-06-11",2.89,2.89,2.66,2.66,145400.0],["2025-06-12",2.66,2.779,2.65,2.7,62800.0],["2025-06-13",2.65,2.685,2.58,2.58,46100.0],["2025-06-16",2.6,2.72,2.58,2.68,62400.0],["2025-06-17",2.69,2.74,2.63,2.69,50800.0],["2025-06-18",2.724,2.95,2.704,2.81,96500.0],["2025-06-20",2.81,2.906,2.655,2.7,59900.0],["2025-06-23",2.7,2.83,2.64,2.73,46400.0],["2025-06-24",2.74,3.08,2.7,2.94,194100.0],["2025-06-25",3.1,3.22,2.92,3.16,256900.0],["2025-06-26",3.2,3.4,3.06,3.08,271200.0],["2025-06-27",3.1,3.19,2.96,3.18,56200.0],["2025-06-30",3.25,3.31,2.86,3.11,165400.0],["2025-07-01",3.11,3.15,2.94,3.06,33600.0],["2025-07-02",3.06,3.2,2.97,3.16,43600.0],["2025-07-03",3.19,3.335,3.15,3.24,55300.0],["2025-07-07",3.24,3.32,3.15,3.3,65300.0],["2025-07-08",3.33,3.45,3.31,3.43,111400.0],["2025-07-09",3.43,3.45,3.28,3.28,47700.0],["2025-07-10",3.3,3.379,3.21,3.23,41600.0],["2025-07-11",3.24,3.29,3.08,3.14,40500.0],["2025-07-14",3.09,3.205,2.91,2.99,191200.0],["2025-07-15",3.0,3.056,2.88,2.95,42000.0],["2025-07-16",3.0,3.01,2.9,2.95,86300.0],["2025-07-17",2.93,2.99,2.86,2.94,69000.0],["2025-07-18",2.95,3.01,2.9,2.91,52700.0],["2025-07-21",2.91,2.97,2.89,2.96,38800.0],["2025-07-22",2.96,3.025,2.89,2.97,65800.0],["2025-07-23",2.94,3.08,2.94,3.04,59200.0],["2025-07-24",3.13,3.13,2.98,3.02,86900.0],["2025-07-25",3.0,3.049,2.9,2.94,22900.0],["2025-07-28",2.97,3.01,2.709,2.825,155500.0],["2025-07-29",2.79,2.79,2.7,2.71,57700.0],["2025-07-30",2.76,2.775,2.63,2.72,81300.0],["2025-07-31",2.75,2.78,2.72,2.75,45200.0],["2025-08-01",2.75,2.77,2.64,2.7,125600.0],["2025-08-04",2.73,2.73,2.57,2.7,138800.0],["2025-08-05",2.7,2.97,2.62,2.93,123400.0],["2025-08-06",2.95,3.06,2.95,2.99,85600.0],["2025-08-07",3.0,3.079,2.792,2.9,47500.0],["2025-08-08",2.95,3.22,2.8,2.92,187500.0],["2025-08-11",2.93,2.98,2.88,2.91,47100.0],["2025-08-12",2.89,3.003,2.81,2.91,83300.0],["2025-08-13",2.91,3.05,2.83,2.88,259900.0],["2025-08-14",2.71,2.71,2.07,2.19,962000.0],["2025-08-15",2.24,2.25,2.03,2.07,444500.0],["2025-08-18",2.08,2.34,2.001,2.27,248400.0],["2025-08-19",2.28,2.312,2.21,2.27,163300.0],["2025-08-20",2.232,2.34,2.23,2.33,88700.0],["2025-08-21",2.31,2.37,2.26,2.35,128400.0],["2025-08-22",2.38,2.49,2.345,2.46,137700.0],["2025-08-25",2.41,2.5,2.41,2.49,72000.0],["2025-08-26",2.45,2.5,2.42,2.49,81300.0],["2025-08-27",2.5,2.6,2.46,2.57,80400.0],["2025-08-28",2.58,2.688,2.58,2.64,29700.0],["2025-08-29",2.64,2.79,2.6,2.7,106100.0],["2025-09-02",2.69,2.79,2.66,2.71,72800.0],["2025-09-03",2.72,2.84,2.67,2.8,50800.0],["2025-09-04",2.82,2.885,2.639,2.71,46200.0],["2025-09-05",2.74,2.74,2.67,2.74,26100.0],["2025-09-08",2.7,2.83,2.67,2.76,37400.0],["2025-09-09",2.79,2.79,2.704,2.79,56500.0],["2025-09-10",2.8,2.85,2.775,2.83,118600.0],["2025-09-11",2.8,2.95,2.77,2.87,86000.0],["2025-09-12",2.87,2.98,2.81,2.97,77500.0],["2025-09-15",2.92,3.05,2.919,3.05,49600.0],["2025-09-16",3.03,3.099,2.89,2.99,284100.0],["2025-09-17",3.03,3.04,2.93,2.95,110600.0],["2025-09-18",2.98,3.0,2.85,2.88,85100.0],["2025-09-19",2.877,2.94,2.77,2.94,136800.0],["2025-09-22",2.93,3.0,2.863,2.97,65100.0],["2025-09-23",2.99,3.01,2.935,2.96,27100.0],["2025-09-24",2.99,2.99,2.85,2.93,54900.0],["2025-09-25",2.91,2.91,2.82,2.86,64300.0],["2025-09-26",2.85,2.85,2.77,2.85,60200.0],["2025-09-29",2.86,2.9,2.81,2.86,35800.0],["2025-09-30",2.87,2.89,2.75,2.81,21800.0],["2025-10-01",2.82,2.848,2.545,2.6,157700.0],["2025-10-02",2.62,2.721,2.51,2.62,116300.0],["2025-10-03",2.68,2.793,2.64,2.71,152600.0],["2025-10-06",2.72,2.9,2.69,2.87,72500.0],["2025-10-07",2.87,2.87,2.76,2.82,38800.0],["2025-10-08",2.82,2.9,2.689,2.83,97800.0],["2025-10-09",2.84,2.85,2.63,2.68,177300.0],["2025-10-10",2.68,2.695,2.61,2.65,55200.0],["2025-10-13",2.65,2.72,2.55,2.7,66700.0],["2025-10-14",2.67,2.85,2.642,2.79,86400.0],["2025-10-15",2.81,2.83,2.72,2.77,50800.0],["2025-10-16",2.87,3.14,2.66,2.73,604800.0],["2025-10-17",2.71,2.79,2.66,2.73,86900.0],["2025-10-20",2.73,2.915,2.73,2.89,82100.0],["2025-10-21",2.89,2.95,2.748,2.88,62900.0],["2025-10-22",2.82,2.84,2.57,2.76,158300.0],["2025-10-23",2.75,2.75,2.645,2.73,31600.0],["2025-10-24",2.73,2.75,2.67,2.75,53700.0],["2025-10-27",2.77,2.91,2.75,2.9,116500.0],["2025-10-28",2.92,2.95,2.88,2.91,38000.0],["2025-10-29",2.91,2.91,2.78,2.78,59700.0],["2025-10-30",2.77,2.81,2.66,2.72,50400.0],["2025-10-31",2.7,2.7,2.57,2.64,95500.0],["2025-11-03",2.64,2.64,2.45,2.58,89900.0],["2025-11-04",2.57,2.6,2.439,2.49,27100.0],["2025-11-05",2.51,2.625,2.485,2.6,76200.0],["2025-11-06",2.6,2.605,2.42,2.48,69400.0],["2025-11-07",2.49,2.49,2.36,2.41,260000.0],["2025-11-10",2.42,2.71,2.42,2.7,85600.0],["2025-11-11",2.71,2.92,2.6,2.85,331200.0],["2025-11-12",2.8,2.9,2.42,2.43,484600.0],["2025-11-13",2.4,2.544,1.89,2.005,606700.0],["2025-11-14",2.0,2.129,1.97,2.005,150300.0],["2025-11-17",2.0,2.055,1.89,1.9,98300.0],["2025-11-18",1.9,2.01,1.83,1.93,70600.0],["2025-11-19",1.92,1.99,1.82,1.94,58100.0],["2025-11-20",1.93,2.005,1.885,1.89,69000.0],["2025-11-21",1.89,1.93,1.85,1.88,46900.0],["2025-11-24",1.9,1.93,1.87,1.92,37100.0],["2025-11-25",1.9,1.985,1.89,1.96,23400.0],["2025-11-26",1.95,2.0,1.934,1.99,88200.0],["2025-11-28",2.0,2.03,1.95,1.98,29100.0],["2025-12-01",1.91,1.94,1.89,1.9,34700.0],["2025-12-02",1.92,1.92,1.803,1.83,23800.0],["2025-12-03",1.83,1.885,1.75,1.75,53800.0],["2025-12-04",1.75,1.75,1.66,1.73,52400.0],["2025-12-05",1.73,1.85,1.71,1.76,62700.0],["2025-12-08",1.79,1.88,1.695,1.72,66000.0],["2025-12-09",1.76,1.786,1.625,1.7,108000.0],["2025-12-10",1.7,1.7,1.49,1.49,380800.0],["2025-12-11",1.55,1.59,1.4,1.47,142300.0],["2025-12-12",1.62,1.74,1.47,1.48,241200.0],["2025-12-15",1.48,1.71,1.48,1.65,264900.0],["2025-12-16",1.825,1.9,1.69,1.72,343000.0],["2025-12-17",1.77,1.86,1.61,1.62,154700.0],["2025-12-18",1.66,1.746,1.633,1.66,58100.0],["2025-12-19",1.69,1.698,1.58,1.61,112200.0],["2025-12-22",1.63,1.74,1.61,1.63,86000.0],["2025-12-23",1.71,1.92,1.65,1.85,386500.0],["2025-12-24",1.94,1.948,1.73,1.8,180800.0],["2025-12-26",1.79,1.81,1.64,1.68,152800.0],["2025-12-29",1.71,1.79,1.7,1.75,141900.0],["2025-12-30",1.73,1.752,1.65,1.69,121000.0],["2025-12-31",1.69,1.69,1.63,1.67,125400.0],["2026-01-02",1.7,1.72,1.65,1.71,41200.0],["2026-01-05",1.7,1.73,1.671,1.7,79600.0],["2026-01-06",1.7,1.716,1.65,1.71,74100.0],["2026-01-07",1.7,1.72,1.66,1.7,60100.0],["2026-01-08",1.7,1.7,1.64,1.67,78800.0],["2026-01-09",1.66,1.96,1.65,1.94,249900.0],["2026-01-12",1.94,2.08,1.838,2.04,203300.0],["2026-01-13",2.07,2.07,1.88,1.93,113400.0],["2026-01-14",1.91,2.02,1.858,2.0,57900.0],["2026-01-15",1.99,2.02,1.94,1.96,35200.0],["2026-01-16",1.94,1.945,1.86,1.9,66300.0],["2026-01-20",1.89,1.89,1.74,1.87,210300.0],["2026-01-21",1.2,1.38,1.09,1.2,3681500.0],["2026-01-22",1.26,1.27,1.12,1.23,896100.0],["2026-01-23",1.27,1.35,1.205,1.22,299400.0],["2026-01-26",1.19,1.228,1.16,1.2,182400.0],["2026-01-27",1.19,1.365,1.189,1.28,404200.0],["2026-01-28",1.28,1.31,1.19,1.24,215000.0],["2026-01-29",1.22,1.24,1.15,1.17,227500.0],["2026-01-30",1.17,1.18,1.115,1.14,265700.0],["2026-02-02",1.18,1.21,1.12,1.15,188300.0],["2026-02-03",1.16,1.16,1.05,1.08,359900.0],["2026-02-04",1.1,1.12,0.97,1.03,556200.0],["2026-02-05",1.02,1.05,0.99,0.999,215000.0],["2026-02-06",1.02,1.09,0.983,0.991,308100.0],["2026-02-09",0.991,1.08,0.98,0.999,136400.0],["2026-02-10",1.01,1.05,0.99,0.991,242100.0],["2026-02-11",1.01,1.02,0.94,0.967,252800.0],["2026-02-12",0.967,0.984,0.865,0.882,167100.0],["2026-02-13",0.89,0.89,0.87,0.888,227900.0],["2026-02-17",0.89,0.89,0.858,0.867,150500.0],["2026-02-18",0.86,0.86,0.802,0.83,357800.0],["2026-02-19",0.849,0.85,0.814,0.814,170100.0],["2026-02-20",0.819,0.85,0.81,0.81,69800.0],["2026-02-23",0.802,0.81,0.752,0.752,189200.0],["2026-02-24",0.79,0.83,0.773,0.781,144300.0],["2026-02-25",0.799,0.821,0.764,0.805,58100.0],["2026-02-26",0.85,0.95,0.85,0.932,618400.0],["2026-02-27",0.93,0.93,0.81,0.832,104500.0],["2026-03-02",0.861,0.89,0.83,0.842,160400.0],["2026-03-03",0.86,0.874,0.781,0.817,150600.0],["2026-03-04",0.834,0.864,0.81,0.84,56700.0],["2026-03-05",0.84,0.85,0.79,0.804,70100.0],["2026-03-06",0.804,0.84,0.781,0.785,86900.0],["2026-03-09",0.789,0.814,0.78,0.794,67800.0],["2026-03-10",0.813,0.862,0.8,0.847,76900.0],["2026-03-11",0.84,0.93,0.84,0.88,129900.0],["2026-03-12",0.89,0.95,0.89,0.89,65900.0],["2026-03-13",0.89,0.91,0.851,0.868,166200.0],["2026-03-16",0.85,0.872,0.814,0.842,43200.0],["2026-03-17",0.85,0.912,0.84,0.86,80100.0],["2026-03-18",0.869,0.87,0.837,0.858,25900.0],["2026-03-19",0.848,0.879,0.805,0.85,144900.0],["2026-03-20",0.851,0.87,0.81,0.84,201800.0],["2026-03-23",0.823,0.921,0.814,0.884,111700.0],["2026-03-24",0.88,0.938,0.879,0.88,113600.0],["2026-03-25",0.945,0.945,0.752,0.81,221600.0],["2026-03-26",0.819,0.819,0.761,0.798,73200.0],["2026-03-27",0.8,0.8,0.73,0.74,103400.0],["2026-03-30",0.74,0.745,0.701,0.714,80500.0],["2026-03-31",0.719,0.78,0.711,0.751,76400.0],["2026-04-01",0.769,0.791,0.69,0.72,78000.0],["2026-04-02",0.739,0.739,0.71,0.723,53800.0],["2026-04-06",0.739,0.773,0.681,0.701,117800.0],["2026-04-07",0.687,0.73,0.687,0.7,23600.0],["2026-04-08",0.693,0.73,0.693,0.701,35100.0],["2026-04-09",0.715,0.72,0.651,0.673,70100.0],["2026-04-10",0.673,0.7,0.65,0.67,145000.0],["2026-04-13",0.68,0.748,0.68,0.72,121700.0],["2026-04-14",0.73,0.93,0.73,0.829,1416700.0],["2026-04-15",0.5,0.61,0.46,0.55,2316100.0],["2026-04-16",0.54,0.75,0.528,0.647,2222800.0],["2026-04-17",0.65,0.76,0.63,0.662,1073600.0],["2026-04-20",0.69,0.773,0.67,0.73,438200.0],["2026-04-21",0.737,0.76,0.683,0.697,277500.0],["2026-04-22",0.69,0.72,0.66,0.691,359800.0],["2026-04-23",0.719,0.77,0.62,0.668,2022900.0],["2026-04-24",0.65,0.668,0.54,0.548,879300.0],["2026-04-27",0.584,0.593,0.5,0.514,472300.0],["2026-04-28",0.52,0.624,0.461,0.614,773000.0],["2026-04-29",0.639,0.65,0.6,0.635,456300.0],["2026-04-30",0.641,0.72,0.565,0.601,1660700.0],["2026-05-01",0.605,0.605,0.51,0.572,788100.0],["2026-05-04",0.583,0.657,0.563,0.565,632100.0],["2026-05-05",0.579,0.58,0.532,0.545,249800.0],["2026-05-06",0.546,0.58,0.508,0.544,143900.0],["2026-05-07",0.544,0.574,0.529,0.558,38400.0],["2026-05-08",0.55,0.56,0.534,0.555,44100.0],["2026-05-11",0.544,0.562,0.525,0.559,75400.0],["2026-05-12",0.56,0.598,0.524,0.544,85600.0],["2026-05-13",0.521,0.6,0.521,0.598,74900.0],["2026-05-14",0.598,0.6,0.568,0.572,110100.0],["2026-05-15",0.529,0.56,0.493,0.533,431000.0],["2026-05-18",0.525,0.536,0.51,0.529,148600.0],["2026-05-19",0.517,0.548,0.48,0.525,170500.0],["2026-05-20",0.511,0.52,0.469,0.5,245400.0],["2026-05-21",0.49,0.549,0.49,0.51,43700.0],["2026-05-22",0.53,0.53,0.486,0.502,137300.0],["2026-05-26",0.5,0.52,0.5,0.506,79200.0],["2026-05-27",0.506,0.56,0.5,0.551,154200.0],["2026-05-28",0.541,0.57,0.529,0.567,152500.0],["2026-05-29",0.57,0.6,0.54,0.592,83100.0],["2026-06-01",0.561,0.62,0.561,0.596,82600.0],["2026-06-02",0.575,0.58,0.555,0.557,76000.0],["2026-06-03",0.55,0.597,0.506,0.526,101100.0],["2026-06-04",0.54,0.574,0.526,0.541,163800.0],["2026-06-05",0.54,0.59,0.466,0.47,861900.0],["2026-06-08",0.52,0.52,0.49,0.5,299300.0],["2026-06-09",0.499,0.532,0.49,0.5,272900.0],["2026-06-10",0.5,0.51,0.44,0.459,396000.0],["2026-06-11",0.459,0.468,0.44,0.451,98000.0],["2026-06-12",0.455,0.466,0.4,0.4,377900.0],["2026-06-15",0.4,0.45,0.4,0.41,116400.0],["2026-06-16",0.41,0.464,0.41,0.44,213000.0],["2026-06-17",0.451,0.485,0.44,0.44,140300.0],["2026-06-18",0.441,0.459,0.417,0.42,183600.0],["2026-06-22",0.44,0.45,0.4,0.402,155200.0],["2026-06-23",0.405,0.45,0.391,0.397,219200.0],["2026-06-24",0.4,0.41,0.391,0.392,62800.0],["2026-06-25",0.395,0.399,0.375,0.38,150900.0],["2026-06-26",0.383,0.393,0.37,0.37,79700.0],["2026-06-29",0.389,0.389,0.34,0.341,213500.0],["2026-06-30",0.341,0.399,0.339,0.361,255100.0],["2026-07-01",0.385,0.427,0.37,0.415,70683900.0],["2026-07-02",0.583,0.679,0.512,0.573,178014700.0],["2026-07-06",0.4948,0.552,0.4505,0.4612,10213502.899727],["2026-08-03",0.219,0.2276,0.2051,0.2128,778038.7398],["2026-08-04",0.211,0.2238,0.2022,0.2103,946436.37489],["2026-08-05",0.2234,0.2293,0.2043,0.2234,21234251.011898],["2026-08-06",0.3951,0.3951,0.29,0.325,273800500.712609],["2026-08-07",0.2854,0.3233,0.28,0.2895,10415478.038753]]}