{"t":"ABAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-02-24",5.25,5.25,5.25,5.25,200.0],["2016-02-25",5.25,5.25,5.25,5.25,167.0],["2016-02-26",6.15,6.15,6.15,6.15,233.0],["2016-02-29",6.45,6.45,6.45,6.45,267.0],["2016-03-01",6.45,6.45,6.45,6.45,0.0],["2016-03-02",6.45,6.45,6.45,6.45,0.0],["2016-03-03",6.0,6.0,6.0,6.0,267.0],["2016-03-04",6.75,6.75,6.75,6.75,267.0],["2016-03-07",7.5,7.5,7.5,7.5,267.0],["2016-03-08",7.5,7.5,7.5,7.5,0.0],["2016-03-09",7.5,7.5,7.5,7.5,0.0],["2016-03-10",7.5,7.5,7.5,7.5,0.0],["2016-03-11",7.5,7.5,7.5,7.5,0.0],["2016-03-14",7.5,7.5,7.5,7.5,0.0],["2016-03-15",7.5,7.5,7.5,7.5,0.0],["2016-03-16",7.5,7.5,7.5,7.5,0.0],["2016-03-17",7.5,7.5,7.5,7.5,0.0],["2016-03-18",7.5,7.5,7.5,7.5,0.0],["2016-03-21",7.5,7.5,7.5,7.5,0.0],["2016-03-22",7.5,7.5,7.5,7.5,0.0],["2016-03-23",7.5,7.5,7.5,7.5,0.0],["2016-03-24",7.5,7.5,7.5,7.5,0.0],["2016-03-28",7.5,7.5,7.5,7.5,0.0],["2016-03-29",7.5,7.5,7.5,7.5,0.0],["2016-03-30",7.5,7.5,7.5,7.5,0.0],["2016-03-31",7.5,7.5,7.5,7.5,0.0],["2016-04-01",7.5,7.5,7.5,7.5,0.0],["2016-04-04",7.5,7.5,7.5,7.5,0.0],["2016-04-05",7.5,7.5,7.5,7.5,0.0],["2016-04-06",7.5,7.5,7.5,7.5,0.0],["2016-04-07",7.5,7.5,7.5,7.5,0.0],["2016-04-08",7.5,7.5,7.5,7.5,0.0],["2016-04-11",7.5,7.5,7.5,7.5,0.0],["2016-04-12",7.5,7.5,7.5,7.5,0.0],["2016-04-13",7.5,7.5,7.5,7.5,0.0],["2016-04-14",7.5,7.5,7.5,7.5,0.0],["2016-04-15",7.5,7.5,7.5,7.5,0.0],["2016-04-18",7.5,7.5,7.5,7.5,0.0],["2016-04-19",7.5,7.5,7.5,7.5,0.0],["2016-04-20",7.5,7.5,7.5,7.5,0.0],["2016-04-21",7.5,7.5,7.5,7.5,0.0],["2016-04-22",7.5,7.5,7.5,7.5,0.0],["2016-04-25",7.5,7.5,7.5,7.5,0.0],["2016-04-26",7.5,7.5,7.5,7.5,0.0],["2016-04-27",7.5,7.5,7.5,7.5,0.0],["2016-04-28",7.5,7.5,7.5,7.5,0.0],["2016-04-29",7.5,7.5,7.5,7.5,0.0],["2016-05-02",7.5,7.5,7.5,7.5,0.0],["2016-05-03",7.5,7.5,7.5,7.5,0.0],["2016-05-04",7.5,7.5,7.5,7.5,0.0],["2016-05-05",7.5,7.5,7.5,7.5,0.0],["2016-05-06",7.5,7.5,7.5,7.5,0.0],["2016-05-09",7.5,7.5,7.5,7.5,0.0],["2016-05-10",7.5,7.5,7.5,7.5,0.0],["2016-05-11",7.5,7.5,7.5,7.5,0.0],["2016-05-12",7.5,7.5,7.5,7.5,0.0],["2016-05-13",5.25,5.55,5.25,5.55,333.0],["2016-05-16",5.55,5.55,5.55,5.55,0.0],["2016-05-17",4.5,4.5,3.75,3.75,333.0],["2016-05-18",3.75,3.75,3.75,3.75,0.0],["2016-05-19",3.75,3.75,3.75,3.75,0.0],["2016-05-20",3.75,3.75,3.75,3.75,0.0],["2016-05-23",3.75,3.75,3.75,3.75,0.0],["2016-05-24",3.75,3.75,3.75,3.75,0.0],["2016-05-25",3.75,3.75,3.75,3.75,0.0],["2016-05-26",3.75,3.75,3.75,3.75,0.0],["2016-05-27",7.5,22.5,7.5,13.5,1113.0],["2016-05-31",13.5,13.5,13.5,13.5,0.0],["2016-06-01",13.5,13.5,13.5,13.5,0.0],["2016-06-02",13.5,13.5,13.5,13.5,0.0],["2016-06-03",13.5,13.5,13.5,13.5,0.0],["2016-06-06",13.95,13.95,13.65,13.95,10673.0],["2016-06-07",13.95,14.595,13.275,14.595,50767.0],["2016-06-08",14.7,18.9,14.7,18.75,18060.0],["2016-06-09",19.2,19.8,18.9,19.5,8980.0],["2016-06-10",20.1,20.85,19.5,20.85,12960.0],["2016-06-13",21.45,22.35,21.3,22.335,9433.0],["2016-06-14",22.65,24.75,22.5,24.75,12833.0],["2016-06-15",23.4,24.45,22.2,24.3,10933.0],["2016-06-16",24.6,24.75,16.5,24.75,15420.0],["2016-06-17",24.375,25.5,23.85,24.81,11833.0],["2016-06-20",25.2,25.35,23.25,24.3,22307.0],["2016-06-21",24.9,25.2,21.0,22.8,27180.0],["2016-06-22",24.0,24.0,22.47,23.4,38213.0],["2016-06-23",23.925,24.3,21.45,23.55,33527.0],["2016-06-24",23.475,23.55,21.6,22.35,7653.0],["2016-06-27",24.225,24.3,22.35,24.3,42707.0],["2016-06-28",24.975,25.05,23.25,24.6,38493.0],["2016-06-29",24.675,24.75,23.7,23.85,17253.0],["2016-06-30",24.3,24.6,22.8,23.295,11120.0],["2016-07-01",23.325,23.4,19.2,21.0,19053.0],["2016-07-05",21.825,24.15,20.4,20.4,14280.0],["2016-07-06",21.0,21.0,11.55,18.45,27053.0],["2016-07-07",15.9,19.8,13.5,18.0,13953.0],["2016-07-08",18.0,19.65,14.7,17.85,5313.0],["2016-07-11",24.6,24.6,18.3,21.675,38447.0],["2016-07-12",22.875,24.45,22.65,24.3,51613.0],["2016-07-13",25.125,26.55,24.6,26.1,42893.0],["2016-07-14",26.925,27.9,26.25,27.0,65047.0],["2016-07-15",27.6,27.6,22.65,25.8,24213.0],["2016-07-18",27.825,29.25,27.75,28.5,77333.0],["2016-07-19",28.275,30.6,28.2,28.65,61547.0],["2016-07-20",29.175,29.55,24.6,25.2,39253.0],["2016-07-21",26.025,26.4,24.75,26.25,42053.0],["2016-07-22",26.7,28.35,26.25,27.45,56533.0],["2016-07-25",27.825,28.65,26.1,26.25,43807.0],["2016-07-26",26.235,26.85,25.5,26.55,44100.0],["2016-07-27",27.135,27.3,26.4,27.15,40253.0],["2016-07-28",27.15,27.15,21.15,22.2,71240.0],["2016-07-29",22.725,22.95,16.35,17.4,101300.0],["2016-08-01",18.675,21.15,16.95,18.45,39873.0],["2016-08-02",18.915,20.1,16.65,20.1,35580.0],["2016-08-03",19.95,20.1,18.45,19.65,6567.0],["2016-08-04",19.725,19.8,17.07,17.85,72587.0],["2016-08-05",17.775,17.85,15.45,16.2,79980.0],["2016-08-08",15.975,17.7,15.0,16.8,52307.0],["2016-08-09",17.1,18.15,16.95,17.55,77627.0],["2016-08-10",17.7,17.82,16.5,16.8,27547.0],["2016-08-11",16.875,17.1,15.0,16.8,56367.0],["2016-08-12",16.575,16.65,15.3,15.3,31707.0],["2016-08-15",15.9,16.05,14.7,15.3,51267.0],["2016-08-16",15.15,15.3,12.63,13.275,54860.0],["2016-08-17",12.975,13.2,10.8,11.325,40487.0],["2016-08-18",11.325,11.325,9.39,9.6,30727.0],["2016-08-19",9.3,12.9,9.15,12.75,29767.0],["2016-08-22",12.6,12.6,10.275,10.5,29133.0],["2016-08-23",10.47,11.1,10.425,10.95,5353.0],["2016-08-24",10.875,10.95,9.6,10.59,12447.0],["2016-08-25",10.5,10.725,10.2,10.38,3773.0],["2016-08-26",10.515,11.1,9.9,10.8,15507.0],["2016-08-29",10.32,11.325,10.125,10.575,26333.0],["2016-08-30",10.8,11.4,10.725,11.055,48093.0],["2016-08-31",11.175,11.4,8.55,9.0,123287.0],["2016-09-01",9.075,9.15,6.6,7.05,136513.0],["2016-09-02",7.125,9.0,5.4,9.0,80640.0],["2016-09-06",9.0,9.15,7.05,8.55,42267.0],["2016-09-07",8.55,8.625,7.395,7.455,32867.0],["2016-09-08",7.455,7.455,5.7,5.85,113520.0],["2016-09-09",6.075,6.675,5.415,6.075,87040.0],["2016-09-12",6.3,6.3,5.25,5.73,86587.0],["2016-09-13",5.64,6.3,5.58,5.85,39293.0],["2016-09-14",5.865,6.42,5.25,5.535,155833.0],["2016-09-15",5.535,5.97,5.1,5.85,46733.0],["2016-09-16",5.79,5.79,5.04,5.04,111727.0],["2016-09-19",5.175,5.25,3.15,3.39,260700.0],["2016-09-20",3.525,3.57,2.415,3.075,107173.0],["2016-09-21",3.15,3.6,2.85,3.21,34193.0],["2016-09-22",3.15,3.45,3.0,3.33,9133.0],["2016-09-23",3.39,4.5,3.33,4.32,59280.0],["2016-09-26",4.32,6.075,3.975,5.565,51693.0],["2016-09-27",5.775,5.895,5.04,5.85,40393.0],["2016-09-28",5.91,7.5,5.325,7.29,43120.0],["2016-09-29",7.44,10.47,7.395,8.925,110960.0],["2016-09-30",8.925,9.645,7.875,8.175,32920.0],["2016-10-03",8.07,8.175,6.555,7.125,27813.0],["2016-10-04",6.9,7.05,5.7,5.7,31580.0],["2016-10-05",5.145,6.6,4.725,6.45,25140.0],["2016-10-06",6.57,6.6,6.075,6.15,8873.0],["2016-10-07",6.075,6.57,6.075,6.3,2607.0],["2016-10-10",6.57,6.57,6.06,6.375,4460.0],["2016-10-11",6.375,6.375,6.0,6.075,3947.0],["2016-10-12",6.075,6.075,5.1,5.475,20827.0],["2016-10-13",5.475,5.475,4.575,4.575,12033.0],["2016-10-14",4.65,6.15,4.65,5.625,9280.0],["2016-10-17",5.4,6.0,5.25,5.925,9307.0],["2016-10-18",5.7,6.825,5.7,6.435,10320.0],["2016-10-19",6.075,6.45,5.355,5.73,11340.0],["2016-10-20",5.625,6.075,5.25,5.475,7267.0],["2016-10-21",5.265,6.0,5.025,6.0,8520.0],["2016-10-24",6.0,6.0,5.25,5.82,7060.0],["2016-10-25",5.67,5.79,5.1,5.25,5647.0],["2016-10-26",5.25,5.85,5.25,5.835,8900.0],["2016-10-27",5.925,5.925,5.265,5.7,387.0],["2016-10-28",5.265,6.3,4.845,5.4,17907.0],["2016-10-31",5.1,5.625,5.1,5.1,4527.0],["2016-11-01",5.25,5.4,5.1,5.25,11300.0],["2016-11-02",5.1,5.34,4.8,5.34,3340.0],["2016-11-03",4.8,5.355,4.8,4.95,3380.0],["2016-11-04",4.875,5.1,4.8,4.8,3687.0],["2016-11-07",5.1,5.175,4.29,4.8,12920.0],["2016-11-08",4.725,4.875,3.9,4.425,16947.0],["2016-11-09",4.05,4.425,3.975,4.35,6987.0],["2016-11-10",4.35,4.5,4.2,4.2,5113.0],["2016-11-11",4.2,4.275,3.75,3.915,14100.0],["2016-11-14",4.065,4.065,3.225,3.6,11307.0],["2016-11-15",4.08,4.2,3.72,3.975,2793.0],["2016-11-16",4.2,4.2,3.75,4.05,7273.0],["2016-11-17",4.125,4.125,3.75,4.05,1667.0],["2016-11-18",4.05,4.05,3.825,4.05,6333.0],["2016-11-21",4.05,4.2,3.825,3.825,2087.0],["2016-11-22",4.35,4.35,3.825,4.11,1653.0],["2016-11-23",4.2,4.2,3.825,4.05,7253.0],["2016-11-25",3.975,4.05,3.825,3.915,3853.0],["2016-11-28",3.975,4.125,3.9,4.125,4673.0],["2016-11-29",4.17,4.17,3.9,3.93,4347.0],["2016-11-30",3.975,4.125,3.9,3.93,4553.0],["2016-12-01",3.9,4.35,3.9,4.005,2407.0],["2016-12-02",3.975,4.2,3.975,3.975,3633.0],["2016-12-05",3.9,4.35,3.9,3.9,1767.0],["2016-12-06",4.05,4.2,3.9,3.975,4660.0],["2016-12-07",3.945,4.2,3.945,4.035,3640.0],["2016-12-08",3.96,4.035,3.825,3.9,4847.0],["2016-12-09",3.825,3.945,3.75,3.9,4720.0],["2016-12-12",3.825,3.9,3.78,3.78,6333.0],["2016-12-13",3.78,3.9,3.75,3.9,4067.0],["2016-12-14",3.945,3.99,3.75,3.75,12327.0],["2016-12-15",3.75,3.765,3.6,3.6,11240.0],["2016-12-16",3.6,3.735,3.45,3.6,6633.0],["2016-12-19",3.525,3.525,2.82,3.225,27953.0],["2016-12-20",2.97,3.075,2.73,2.775,19387.0],["2016-12-21",2.61,2.775,2.4,2.625,27360.0],["2016-12-22",2.415,2.835,2.4,2.55,11180.0],["2016-12-23",2.85,2.85,2.55,2.835,4060.0],["2016-12-27",2.835,2.85,2.625,2.73,11220.0],["2016-12-28",2.73,2.73,2.55,2.55,6440.0],["2016-12-29",2.55,2.76,2.55,2.7,11633.0],["2016-12-30",2.73,2.97,2.55,2.955,6887.0],["2017-01-03",2.955,2.955,2.745,2.85,2580.0],["2017-01-04",2.85,2.85,2.625,2.85,4960.0],["2017-01-05",2.85,2.97,2.7,2.85,2720.0],["2017-01-06",2.7,3.0,2.7,3.0,2973.0],["2017-01-09",2.85,3.525,2.85,3.525,9553.0],["2017-01-10",3.75,5.25,3.75,4.2,20407.0],["2017-01-11",4.2,5.25,4.2,4.2,3607.0],["2017-01-12",4.35,5.1,4.2,4.725,7587.0],["2017-01-13",4.8,4.875,3.6,4.38,9540.0],["2017-01-17",4.38,4.455,3.9,4.455,2213.0],["2017-01-18",3.75,4.56,3.75,3.9,873.0],["2017-01-19",3.9,4.545,3.9,3.9,3073.0],["2017-01-20",3.9,4.125,3.9,4.05,1500.0],["2017-01-23",4.05,4.125,4.05,4.05,6073.0],["2017-01-24",4.05,4.125,4.05,4.05,3867.0],["2017-01-25",4.125,4.35,4.05,4.05,3013.0],["2017-01-26",4.2,4.5,4.05,4.2,1927.0],["2017-01-27",4.2,4.425,3.975,4.425,2120.0],["2017-01-30",4.425,4.425,4.05,4.425,1993.0],["2017-01-31",4.2,4.425,4.05,4.365,3560.0],["2017-02-01",4.275,4.275,4.05,4.23,493.0],["2017-02-02",4.2,4.425,4.2,4.29,267.0],["2017-02-03",4.425,4.425,3.75,4.275,2700.0],["2017-02-06",4.275,4.275,3.9,3.9,4553.0],["2017-02-07",4.05,4.05,3.855,3.93,1887.0],["2017-02-08",3.75,3.93,3.525,3.6,3020.0],["2017-02-09",3.6,3.9,3.6,3.9,2007.0],["2017-02-10",3.6,3.975,3.6,3.975,140.0],["2017-02-13",3.6,4.2,3.6,4.125,3847.0],["2017-02-14",4.2,4.275,3.975,4.275,7040.0],["2017-02-15",3.6,4.275,3.6,3.975,1813.0],["2017-02-16",4.05,4.125,3.75,3.885,2800.0],["2017-02-17",4.02,4.02,3.75,4.02,3447.0],["2017-02-21",4.02,4.02,3.81,3.87,1547.0],["2017-02-22",3.9,4.02,3.87,3.9,7153.0],["2017-02-23",3.87,4.005,3.765,3.765,3387.0],["2017-02-24",3.825,3.825,3.765,3.765,1327.0],["2017-02-27",3.765,3.825,3.75,3.75,5013.0],["2017-02-28",3.75,3.87,3.315,3.75,5920.0],["2017-03-01",3.75,3.75,3.45,3.54,3387.0],["2017-03-02",3.615,3.75,3.555,3.6,940.0],["2017-03-03",3.6,3.75,3.465,3.465,720.0],["2017-03-06",3.465,3.465,3.15,3.15,1813.0],["2017-03-07",2.94,3.39,2.85,3.15,3807.0],["2017-03-08",3.0,3.15,2.895,2.955,3793.0],["2017-03-09",3.165,3.165,2.55,2.625,14007.0],["2017-03-10",2.64,2.85,2.64,2.85,6927.0],["2017-03-13",2.925,3.0,2.775,2.97,2860.0],["2017-03-14",3.0,3.0,2.775,2.775,2673.0],["2017-03-15",2.82,2.94,2.55,2.595,10793.0],["2017-03-16",2.655,2.895,2.595,2.595,2013.0],["2017-03-17",2.595,2.895,2.595,2.595,2140.0],["2017-03-20",2.61,2.895,2.475,2.76,6007.0],["2017-03-21",2.775,2.775,2.43,2.55,5960.0],["2017-03-22",2.625,2.775,2.55,2.7,4207.0],["2017-03-23",2.775,2.775,2.7,2.775,5880.0],["2017-03-24",2.73,2.775,2.61,2.775,467.0],["2017-03-27",2.49,2.7,2.43,2.64,1220.0],["2017-03-28",2.61,2.67,2.52,2.52,3213.0],["2017-03-29",2.475,2.67,2.475,2.55,2860.0],["2017-03-30",2.55,2.67,2.4,2.4,1853.0],["2017-03-31",2.445,2.685,2.385,2.685,31713.0],["2017-04-03",2.55,3.0,2.55,2.55,14527.0],["2017-04-04",2.7,2.835,2.55,2.55,1700.0],["2017-04-05",2.625,2.7,2.4,2.58,3253.0],["2017-04-06",2.625,2.625,2.4,2.4,2673.0],["2017-04-07",2.4,2.55,2.4,2.55,1300.0],["2017-04-10",2.445,2.55,2.1,2.325,22707.0],["2017-04-11",2.25,2.325,2.07,2.235,8640.0],["2017-04-12",2.25,2.325,1.95,2.31,6207.0],["2017-04-13",2.325,2.73,2.325,2.4,20747.0],["2017-04-17",2.1,2.835,2.1,2.79,5140.0],["2017-04-18",2.1,2.865,2.1,2.865,17713.0],["2017-04-19",2.865,2.865,2.865,2.865,0.0],["2017-04-20",2.79,2.865,2.7,2.865,1920.0],["2017-04-21",2.79,3.3,2.79,3.12,3620.0],["2017-04-24",3.3,3.75,3.075,3.75,12787.0],["2017-04-25",3.615,3.975,3.3,3.6,6140.0],["2017-04-26",3.825,5.025,3.675,4.77,51207.0],["2017-04-27",4.8,4.8,3.6,4.005,16947.0],["2017-04-28",4.05,4.35,4.05,4.065,3273.0],["2017-05-01",4.2,4.8,4.095,4.725,3567.0],["2017-05-02",4.65,4.725,3.975,4.05,1660.0],["2017-05-03",4.02,4.05,3.75,4.02,2313.0],["2017-05-04",3.9,3.9,3.315,3.54,2140.0],["2017-05-05",3.6,3.645,3.54,3.6,693.0],["2017-05-08",3.72,3.72,2.775,2.925,13793.0],["2017-05-09",3.0,3.135,2.925,3.135,1733.0],["2017-05-10",3.0,3.135,2.925,2.925,2700.0],["2017-05-11",2.925,3.03,2.88,2.88,2153.0],["2017-05-12",2.88,3.0,2.85,2.85,3033.0],["2017-05-15",2.85,3.0,2.775,2.82,2107.0],["2017-05-16",2.805,3.0,2.775,2.775,1093.0],["2017-05-17",2.85,3.03,2.85,3.0,580.0],["2017-05-18",3.0,3.0,2.925,2.925,1267.0],["2017-05-19",2.94,2.97,2.925,2.97,420.0],["2017-05-22",2.94,3.0,2.775,2.775,2333.0],["2017-05-23",2.85,2.925,2.85,2.85,280.0],["2017-05-24",2.85,2.925,2.73,2.85,2967.0],["2017-05-25",2.7,2.85,2.7,2.775,3347.0],["2017-05-26",2.775,2.85,2.775,2.85,287.0],["2017-05-30",2.775,2.85,2.775,2.85,473.0],["2017-05-31",2.85,2.85,2.775,2.775,273.0],["2017-06-01",2.7,2.85,2.7,2.85,2613.0],["2017-06-02",2.7,3.0,2.7,2.775,5480.0],["2017-06-05",2.775,3.75,2.775,2.82,3033.0],["2017-06-06",2.895,3.15,2.82,3.15,1760.0],["2017-06-07",3.0,3.15,3.0,3.0,487.0],["2017-06-08",3.3,3.3,3.0,3.3,233.0],["2017-06-09",3.15,3.3,2.445,2.685,5247.0],["2017-06-12",2.67,2.85,2.55,2.55,6853.0],["2017-06-13",2.775,2.775,2.235,2.565,14273.0],["2017-06-14",3.0,3.0,2.07,2.49,35927.0],["2017-06-15",2.4,2.505,1.425,2.355,21500.0],["2017-06-16",2.4,2.625,2.1,2.55,7373.0],["2017-06-19",2.55,2.685,2.4,2.4,1400.0],["2017-06-20",2.4,2.625,2.175,2.28,1100.0],["2017-06-21",2.355,2.52,2.28,2.475,2287.0],["2017-06-22",2.25,2.25,2.25,2.25,53.0],["2017-06-23",2.325,2.4,2.25,2.4,2840.0],["2017-06-26",2.4,2.55,2.4,2.55,1900.0],["2017-06-27",2.4,2.55,2.25,2.25,600.0],["2017-06-28",2.4,2.595,2.325,2.595,2500.0],["2017-06-29",2.55,2.61,2.4,2.55,3393.0],["2017-06-30",2.55,2.625,2.55,2.625,5733.0],["2017-07-03",2.625,2.625,2.55,2.55,840.0],["2017-07-05",2.55,2.55,2.4,2.4,7527.0],["2017-07-06",2.25,2.55,2.25,2.4,2220.0],["2017-07-07",2.4,2.4,1.65,2.025,10040.0],["2017-07-10",2.175,2.235,1.95,2.235,4267.0],["2017-07-11",2.025,2.25,2.025,2.1,2873.0],["2017-07-12",2.115,2.115,1.695,1.95,6647.0],["2017-07-13",2.025,2.055,1.95,1.95,4680.0],["2017-07-14",1.95,2.1,1.95,2.1,4087.0],["2017-07-17",2.1,2.175,1.89,2.175,2607.0],["2017-07-18",1.89,2.1,1.89,2.1,507.0],["2017-07-19",1.95,2.175,1.95,1.95,1553.0],["2017-07-20",1.95,1.95,1.95,1.95,1240.0],["2017-07-21",2.1,2.25,2.1,2.25,1720.0],["2017-07-24",2.25,2.4,2.1,2.1,513.0],["2017-07-25",2.1,2.25,1.92,2.25,313.0],["2017-07-26",1.95,2.25,1.95,2.205,2487.0],["2017-07-27",2.055,2.16,1.68,1.68,5580.0],["2017-07-28",1.92,2.1,1.725,1.725,5987.0],["2017-07-31",1.8,2.025,1.8,2.025,3853.0],["2017-08-01",1.95,1.965,1.8,1.965,2907.0],["2017-08-02",1.785,1.95,1.785,1.95,693.0],["2017-08-03",2.7,2.7,1.875,1.95,3667.0],["2017-08-04",1.95,2.025,1.95,1.95,1660.0],["2017-08-07",1.995,1.995,1.65,1.8,7987.0],["2017-08-08",1.65,1.845,1.575,1.725,5773.0],["2017-08-09",1.575,1.725,1.575,1.725,2887.0],["2017-08-10",1.695,1.695,1.425,1.425,5133.0],["2017-08-11",1.56,1.635,1.5,1.5,1680.0],["2017-08-14",1.605,1.725,1.5,1.635,8113.0],["2017-08-15",1.725,1.875,1.635,1.875,967.0],["2017-08-16",1.68,1.68,1.635,1.635,3560.0],["2017-08-17",1.635,1.635,1.635,1.635,507.0],["2017-08-18",1.635,1.8,1.635,1.8,2600.0],["2017-08-21",1.8,1.845,1.65,1.65,1787.0],["2017-08-22",1.65,1.65,1.635,1.635,2133.0],["2017-08-23",1.635,1.65,1.635,1.635,1567.0],["2017-08-24",1.65,1.8,1.65,1.8,440.0],["2017-08-25",1.68,1.68,1.635,1.635,360.0],["2017-08-28",1.68,1.725,1.5,1.575,4347.0],["2017-08-29",1.5,1.635,1.5,1.635,1020.0],["2017-08-30",1.485,1.635,1.485,1.56,2247.0],["2017-08-31",1.5,1.575,1.5,1.5,2493.0],["2017-09-01",1.5,1.605,1.5,1.515,1547.0],["2017-09-05",1.515,1.62,1.5,1.62,3093.0],["2017-09-06",1.5,1.56,1.5,1.5,2267.0],["2017-09-07",1.485,1.485,1.485,1.485,227.0],["2017-09-08",1.485,1.485,1.485,1.485,1133.0],["2017-09-11",1.575,1.8,1.515,1.575,9627.0],["2017-09-12",1.8,2.175,1.8,2.025,9907.0],["2017-09-13",1.95,1.95,1.8,1.8,2033.0],["2017-09-14",1.95,2.1,1.95,2.1,4647.0],["2017-09-15",1.95,1.95,1.8,1.8,1427.0],["2017-09-18",1.845,1.845,1.65,1.65,2267.0],["2017-09-19",1.65,1.92,1.65,1.815,1673.0],["2017-09-20",1.8,1.8,1.425,1.65,14280.0],["2017-09-21",1.5,1.65,1.5,1.575,640.0],["2017-09-22",1.5,1.53,1.5,1.5,1353.0],["2017-09-25",1.5,1.65,1.5,1.545,1853.0],["2017-09-26",1.59,1.59,1.575,1.575,60.0],["2017-09-27",1.575,1.575,1.5,1.5,1567.0],["2017-09-28",1.53,1.65,1.5,1.65,567.0],["2017-09-29",1.65,1.86,1.65,1.65,5073.0],["2017-10-02",1.695,1.695,1.65,1.65,27.0],["2017-10-03",1.65,1.8,1.515,1.515,1793.0],["2017-10-04",1.575,1.92,1.575,1.665,16147.0],["2017-10-05",1.83,1.83,1.65,1.65,5367.0],["2017-10-06",1.74,1.74,1.65,1.65,413.0],["2017-10-09",1.65,1.8,1.575,1.8,1767.0],["2017-10-10",1.59,1.8,1.59,1.8,5627.0],["2017-10-11",1.77,1.77,1.605,1.605,60.0],["2017-10-12",1.59,1.785,1.575,1.62,8887.0],["2017-10-13",1.575,1.725,1.575,1.605,3813.0],["2017-10-16",1.575,1.65,1.575,1.575,707.0],["2017-10-17",1.635,1.695,1.575,1.575,80.0],["2017-10-18",1.65,1.65,1.65,1.65,107.0],["2017-10-19",1.59,1.68,1.59,1.59,773.0],["2017-10-20",1.575,1.725,1.575,1.725,7287.0],["2017-10-23",1.575,1.725,1.575,1.575,2907.0],["2017-10-24",1.65,1.725,1.575,1.575,4040.0],["2017-10-25",1.575,1.575,1.575,1.575,0.0],["2017-10-26",1.575,1.65,1.575,1.575,2207.0],["2017-10-27",1.485,1.725,1.485,1.725,493.0],["2017-10-30",1.5,1.65,1.5,1.575,1427.0],["2017-10-31",1.575,1.65,1.575,1.65,800.0],["2017-11-01",1.635,1.635,1.59,1.62,747.0],["2017-11-02",1.65,1.65,1.59,1.65,2813.0],["2017-11-03",1.65,1.65,1.635,1.635,533.0],["2017-11-06",1.575,1.725,1.575,1.725,2047.0],["2017-11-07",1.725,1.725,1.575,1.725,3260.0],["2017-11-08",1.65,1.8,1.575,1.59,9880.0],["2017-11-09",1.65,1.725,1.575,1.725,700.0],["2017-11-10",1.725,1.725,1.575,1.59,2327.0],["2017-11-13",1.635,1.8,1.635,1.8,1667.0],["2017-11-14",1.65,1.65,1.605,1.65,647.0],["2017-11-15",1.605,1.725,1.605,1.65,2007.0],["2017-11-16",1.605,1.8,1.515,1.8,1640.0],["2017-11-17",1.56,1.8,1.56,1.8,767.0],["2017-11-20",1.635,1.8,1.59,1.59,6627.0],["2017-11-21",1.755,1.875,1.59,1.8,3933.0],["2017-11-22",1.71,1.785,1.71,1.71,1673.0],["2017-11-24",1.875,1.875,1.875,1.875,267.0],["2017-11-27",1.785,2.025,1.785,1.8,5973.0],["2017-11-28",1.845,1.845,1.575,1.665,9387.0],["2017-11-29",1.665,1.83,1.575,1.59,2433.0],["2017-11-30",1.59,1.8,1.59,1.8,1347.0],["2017-12-01",1.8,1.8,1.59,1.8,433.0],["2017-12-04",1.8,1.8,1.65,1.68,660.0],["2017-12-05",1.68,1.8,1.59,1.8,953.0],["2017-12-06",1.755,1.8,1.65,1.65,540.0],["2017-12-07",1.59,1.77,1.5,1.71,4547.0],["2017-12-08",1.77,1.77,1.575,1.65,1040.0],["2017-12-11",1.65,1.725,1.575,1.575,2927.0],["2017-12-12",1.575,1.575,1.575,1.575,547.0],["2017-12-13",1.575,1.65,1.575,1.65,347.0],["2017-12-14",1.695,1.785,1.605,1.77,4900.0],["2017-12-15",1.65,1.785,1.65,1.665,31100.0],["2017-12-18",1.665,1.71,1.65,1.65,740.0],["2017-12-19",1.65,1.74,1.575,1.635,1640.0],["2017-12-20",1.575,1.665,1.515,1.59,12707.0],["2017-12-21",1.545,1.65,1.5,1.515,13320.0],["2017-12-22",1.515,1.605,1.515,1.56,2333.0],["2017-12-26",1.53,1.635,1.53,1.545,2600.0],["2017-12-27",1.545,1.545,1.5,1.5,1767.0],["2017-12-28",1.5,1.575,1.275,1.275,3033.0],["2017-12-29",1.275,1.62,1.275,1.5,5400.0],["2018-01-02",1.5,1.5,1.29,1.5,2053.0],["2018-01-03",1.5,1.5,1.35,1.485,2667.0],["2018-01-04",1.425,1.455,1.35,1.455,540.0],["2018-01-05",1.41,1.5,1.35,1.425,2840.0],["2018-01-08",1.35,1.425,1.35,1.425,1460.0],["2018-01-09",1.41,1.41,1.41,1.41,353.0],["2018-01-10",1.47,1.47,1.365,1.425,1513.0],["2018-01-11",1.395,1.53,1.365,1.365,427.0],["2018-01-12",1.395,1.395,1.365,1.365,40.0],["2018-01-16",1.41,1.44,1.365,1.365,1053.0],["2018-01-17",1.395,1.62,1.395,1.5,8587.0],["2018-01-18",1.56,1.62,1.5,1.56,1080.0],["2018-01-19",1.5,1.62,1.5,1.5,687.0],["2018-01-22",1.65,1.65,1.5,1.65,8000.0],["2018-01-23",1.62,1.65,1.62,1.65,680.0],["2018-01-24",1.635,1.65,1.53,1.53,1333.0],["2018-01-25",1.53,1.575,1.365,1.425,8280.0],["2018-01-26",1.575,1.575,1.425,1.455,1120.0],["2018-01-29",1.605,1.605,1.425,1.53,647.0],["2018-01-30",1.425,1.5,1.425,1.47,3513.0],["2018-01-31",1.5,1.5,1.29,1.425,24040.0],["2018-02-01",1.35,1.5,1.305,1.5,7340.0],["2018-02-02",1.5,1.725,1.5,1.725,1567.0],["2018-02-05",1.575,1.575,1.32,1.5,2093.0],["2018-02-06",1.35,1.5,1.35,1.35,780.0],["2018-02-07",1.335,1.5,1.305,1.5,520.0],["2018-02-08",1.41,1.5,1.41,1.485,1227.0],["2018-02-09",1.41,1.5,1.32,1.5,927.0],["2018-02-12",1.5,1.5,1.32,1.455,220.0],["2018-02-13",1.47,1.47,1.365,1.365,3793.0],["2018-02-14",1.41,1.41,1.41,1.41,200.0],["2018-02-15",1.425,1.425,1.305,1.365,547.0],["2018-02-16",1.365,1.365,0.87,1.275,11673.0],["2018-02-20",1.275,1.275,1.275,1.275,1733.0],["2018-02-21",1.35,1.485,1.125,1.485,2520.0],["2018-02-22",1.305,1.5,1.125,1.5,800.0],["2018-02-23",1.2,1.41,1.2,1.41,127.0],["2018-02-26",1.2,1.5,1.2,1.5,2087.0],["2018-02-27",1.35,1.41,1.2,1.41,8680.0],["2018-02-28",1.305,1.425,1.17,1.17,2613.0],["2018-03-01",1.2,1.425,1.2,1.35,5073.0],["2018-03-02",1.35,1.35,1.35,1.35,67.0],["2018-03-05",1.35,1.425,1.215,1.425,740.0],["2018-03-06",1.215,1.425,1.215,1.425,27.0],["2018-03-07",1.425,1.425,1.2,1.425,3800.0],["2018-03-08",1.425,1.425,1.425,1.425,0.0],["2018-03-09",1.41,1.41,1.2,1.2,607.0],["2018-03-12",1.41,1.41,1.29,1.35,433.0],["2018-03-13",1.35,1.35,1.245,1.35,327.0],["2018-03-14",1.35,1.35,1.185,1.185,8753.0],["2018-03-15",1.185,1.35,1.17,1.35,1647.0],["2018-03-16",1.35,1.35,1.125,1.335,4607.0],["2018-03-19",1.335,1.335,1.05,1.275,6260.0],["2018-03-20",1.275,1.275,1.08,1.08,353.0],["2018-03-21",1.23,1.245,1.05,1.05,3440.0],["2018-03-22",1.23,1.23,0.915,1.05,10067.0],["2018-03-23",1.05,1.05,0.975,1.05,4633.0],["2018-03-26",1.05,1.05,0.93,0.93,313.0],["2018-03-27",0.93,0.93,0.93,0.93,0.0],["2018-03-28",1.05,1.2,0.975,1.05,22080.0],["2018-03-29",0.93,1.185,0.93,0.975,3313.0],["2018-04-02",0.945,1.185,0.945,0.975,447.0],["2018-04-03",0.975,1.05,0.915,0.945,173.0],["2018-04-04",0.99,1.05,0.99,1.05,400.0],["2018-04-05",1.05,1.125,0.975,0.975,9353.0],["2018-04-06",1.095,1.2,1.005,1.005,867.0],["2018-04-09",1.05,1.2,1.005,1.125,15140.0],["2018-04-10",1.05,1.11,1.05,1.05,2100.0],["2018-04-11",1.05,1.2,1.05,1.17,4413.0],["2018-04-12",1.185,1.875,1.095,1.5,95907.0],["2018-04-13",1.725,1.95,1.35,1.5,75967.0],["2018-04-16",1.8,1.8,1.425,1.5,8287.0],["2018-04-17",1.65,1.8,1.425,1.5,7313.0],["2018-04-18",1.65,1.65,1.5,1.575,9807.0],["2018-04-19",1.95,1.95,1.47,1.65,11500.0],["2018-04-20",1.695,1.725,1.35,1.5,25987.0],["2018-04-23",1.38,1.575,1.38,1.5,3360.0],["2018-04-24",1.575,1.575,1.38,1.575,11167.0],["2018-04-25",1.575,1.725,1.575,1.62,4087.0],["2018-04-26",1.725,1.725,1.47,1.5,13073.0],["2018-04-27",1.5,1.65,1.5,1.575,10447.0],["2018-04-30",1.5,1.725,1.5,1.62,33300.0],["2018-05-01",1.725,1.725,1.605,1.605,8227.0],["2018-05-02",1.8,1.8,1.605,1.8,11560.0],["2018-05-03",1.77,1.845,1.62,1.845,8067.0],["2018-05-04",2.025,2.1,1.8,2.1,14133.0],["2018-05-07",2.1,3.075,2.025,3.075,100473.0],["2018-05-08",3.075,3.15,2.625,2.925,22820.0],["2018-05-09",3.0,3.975,2.715,3.6,107267.0],["2018-05-10",3.825,3.975,3.525,3.75,34653.0],["2018-05-11",3.9,6.3,3.75,4.8,224540.0],["2018-05-14",5.4,5.4,3.78,3.78,99720.0],["2018-05-15",3.78,3.975,2.34,2.565,111607.0],["2018-05-16",2.7,2.7,2.1,2.175,82180.0],["2018-05-17",2.475,3.0,2.37,2.7,154253.0],["2018-05-18",2.685,2.76,2.25,2.28,74573.0],["2018-05-21",2.295,2.55,2.28,2.4,20533.0],["2018-05-22",2.4,2.4,2.25,2.4,30373.0],["2018-05-23",2.4,2.55,2.25,2.4,28033.0],["2018-05-24",2.49,2.7,2.34,2.55,34933.0],["2018-05-25",2.55,2.85,2.475,2.85,31493.0],["2018-05-29",2.88,2.895,2.52,2.85,32280.0],["2018-05-30",2.85,2.85,2.415,2.7,17907.0],["2018-05-31",2.7,2.85,2.49,2.55,27873.0],["2018-06-01",2.55,2.775,2.4,2.55,24067.0],["2018-06-04",2.655,2.655,2.415,2.55,6707.0],["2018-06-05",2.535,2.535,2.28,2.4,11700.0],["2018-06-06",2.475,2.475,2.37,2.475,6967.0],["2018-06-07",2.475,2.55,2.325,2.4,6953.0],["2018-06-08",2.475,2.475,2.295,2.385,5433.0],["2018-06-11",2.4,2.4,2.28,2.325,4493.0],["2018-06-12",2.325,2.415,2.265,2.4,5880.0],["2018-06-13",2.415,2.55,2.37,2.535,13367.0],["2018-06-14",2.67,2.775,2.37,2.595,18247.0],["2018-06-15",2.445,2.73,2.295,2.7,11593.0],["2018-06-18",2.715,2.775,2.31,2.715,22127.0],["2018-06-19",2.76,2.76,2.55,2.625,9887.0],["2018-06-20",2.76,2.76,2.55,2.685,6520.0],["2018-06-21",2.7,2.7,2.4,2.55,4260.0],["2018-06-22",2.55,2.7,2.37,2.37,18140.0],["2018-06-25",2.535,2.55,2.25,2.55,23753.0],["2018-06-26",2.55,2.55,2.25,2.34,17973.0],["2018-06-27",2.535,2.535,2.22,2.295,6213.0],["2018-06-28",2.4,2.535,2.265,2.385,5753.0],["2018-06-29",2.4,2.4,2.07,2.1,18900.0],["2018-07-02",2.4,2.52,2.13,2.145,2587.0],["2018-07-03",2.19,2.25,2.13,2.13,2187.0],["2018-07-05",2.4,2.4,2.13,2.13,7580.0],["2018-07-06",2.235,2.25,2.07,2.1,18073.0],["2018-07-09",2.1,2.25,1.95,1.95,24333.0],["2018-07-10",2.1,2.175,1.665,1.98,6273.0],["2018-07-11",1.965,1.98,1.95,1.98,5980.0],["2018-07-12",1.98,2.205,1.815,2.1,30167.0],["2018-07-13",2.205,2.31,2.175,2.25,5833.0],["2018-07-16",2.25,2.25,1.875,1.965,5993.0],["2018-07-17",2.1,2.25,1.875,2.25,4400.0],["2018-07-18",2.295,2.295,2.055,2.25,5373.0],["2018-07-19",2.07,2.295,2.025,2.25,3020.0],["2018-07-20",2.28,2.295,2.055,2.25,4993.0],["2018-07-23",2.25,2.25,2.025,2.25,1060.0],["2018-07-24",2.025,2.25,2.025,2.22,4860.0],["2018-07-25",2.175,2.175,2.1,2.1,260.0],["2018-07-26",2.145,2.145,2.1,2.115,1587.0],["2018-07-27",2.1,2.145,2.1,2.145,767.0],["2018-07-30",2.1,2.145,2.1,2.1,720.0],["2018-07-31",2.145,2.145,2.055,2.145,267.0],["2018-08-01",2.025,2.1,1.95,2.1,1193.0],["2018-08-02",2.1,2.175,1.95,1.95,6400.0],["2018-08-03",2.175,2.25,1.965,2.205,7620.0],["2018-08-06",2.205,2.205,2.175,2.175,2620.0],["2018-08-07",2.19,2.25,1.965,2.25,5827.0],["2018-08-08",2.1,2.25,2.1,2.175,2907.0],["2018-08-09",2.1,2.25,2.085,2.25,3513.0],["2018-08-10",2.04,2.25,2.04,2.25,1220.0],["2018-08-13",2.25,2.25,2.175,2.25,3747.0],["2018-08-14",2.175,2.25,2.175,2.175,11660.0],["2018-08-15",2.25,2.25,2.1,2.25,1527.0],["2018-08-16",2.25,2.25,2.04,2.1,4587.0],["2018-08-17",2.16,2.25,2.07,2.25,2480.0],["2018-08-20",2.055,2.25,2.04,2.25,1493.0],["2018-08-21",2.055,2.25,2.055,2.175,2907.0],["2018-08-22",2.175,2.25,2.115,2.25,760.0],["2018-08-23",2.085,2.25,2.085,2.175,4060.0],["2018-08-24",2.175,2.25,2.085,2.1,3220.0],["2018-08-27",2.205,2.25,2.07,2.16,5087.0],["2018-08-28",2.175,2.175,2.1,2.1,3113.0],["2018-08-29",2.1,2.325,1.965,2.145,7187.0],["2018-08-30",2.25,2.25,2.025,2.1,8947.0],["2018-08-31",2.1,2.22,2.1,2.1,680.0],["2018-09-04",2.025,2.175,2.025,2.145,2740.0],["2018-09-05",2.085,2.22,1.68,2.175,23473.0],["2018-09-06",2.025,2.175,1.875,2.025,11247.0],["2018-09-07",2.325,2.325,1.95,2.25,8220.0],["2018-09-10",2.325,2.325,2.025,2.1,14453.0],["2018-09-11",2.1,2.4,2.07,2.295,12673.0],["2018-09-12",2.31,2.4,2.175,2.325,10773.0],["2018-09-13",2.325,2.325,2.175,2.325,7760.0],["2018-09-14",2.25,2.4,2.25,2.4,8907.0],["2018-09-17",2.4,2.4,2.25,2.325,4573.0],["2018-09-18",2.4,2.415,2.25,2.415,18367.0],["2018-09-19",2.49,2.7,2.4,2.55,16287.0],["2018-09-20",2.7,2.7,2.475,2.475,9547.0],["2018-09-21",2.505,2.535,2.325,2.325,7567.0],["2018-09-24",2.325,2.4,2.25,2.25,6433.0],["2018-09-25",2.25,2.43,2.25,2.25,7467.0],["2018-09-26",2.25,2.37,2.25,2.25,5000.0],["2018-09-27",2.25,2.295,2.115,2.19,2880.0],["2018-09-28",2.295,2.37,2.1,2.175,12133.0],["2018-10-01",2.175,2.475,2.175,2.25,8407.0],["2018-10-02",2.175,2.325,2.175,2.25,11887.0],["2018-10-03",2.22,2.22,2.205,2.205,4327.0],["2018-10-04",2.325,2.325,2.175,2.205,5273.0],["2018-10-05",2.205,2.25,1.995,2.25,10700.0],["2018-10-08",2.055,2.325,2.055,2.145,2240.0],["2018-10-09",2.13,2.175,1.95,2.175,13140.0],["2018-10-10",2.1,2.19,2.1,2.115,4227.0],["2018-10-11",1.95,2.115,1.695,1.725,60947.0],["2018-10-12",1.8,2.025,1.65,1.725,38933.0],["2018-10-15",1.725,1.725,1.44,1.455,49713.0],["2018-10-16",1.95,2.4,1.875,2.175,114880.0],["2018-10-17",2.34,2.34,2.025,2.205,30220.0],["2018-10-18",2.25,2.625,2.205,2.625,56867.0],["2018-10-19",2.67,2.775,2.4,2.475,39820.0],["2018-10-22",2.625,2.7,2.4,2.7,49020.0],["2018-10-23",2.775,4.2,2.55,4.2,109840.0],["2018-10-24",4.275,4.275,2.85,2.85,52593.0],["2018-10-25",2.85,2.925,2.4,2.4,63873.0],["2018-10-26",2.475,2.55,2.37,2.4,66253.0],["2018-10-29",2.46,2.46,2.325,2.34,39967.0],["2018-10-30",2.37,2.475,2.325,2.4,15620.0],["2018-10-31",2.4,2.4,2.265,2.4,31753.0],["2018-11-01",2.46,2.535,2.385,2.475,26433.0],["2018-11-02",2.28,2.61,2.265,2.61,40180.0],["2018-11-05",2.67,3.15,2.625,2.745,30780.0],["2018-11-06",2.835,3.3,2.625,3.225,46593.0],["2018-11-07",3.135,3.6,3.06,3.57,43773.0],["2018-11-08",3.6,3.6,3.0,3.15,24653.0],["2018-11-09",3.3,3.45,3.0,3.45,16980.0],["2018-11-12",3.435,3.435,3.0,3.0,8093.0],["2018-11-13",3.0,3.3,3.0,3.225,6247.0],["2018-11-14",3.21,3.27,3.015,3.015,14173.0],["2018-11-15",3.3,3.3,2.73,2.895,31547.0],["2018-11-16",2.925,2.925,2.73,2.85,4320.0],["2018-11-19",2.955,2.97,2.73,2.85,18727.0],["2018-11-20",3.255,3.255,2.805,2.94,16407.0],["2018-11-21",2.925,3.0,2.835,3.0,10560.0],["2018-11-23",3.0,3.0,2.73,2.73,11707.0],["2018-11-26",2.7,3.0,2.7,2.805,18220.0],["2018-11-27",2.85,2.955,2.685,2.955,18807.0],["2018-11-28",2.85,2.985,2.82,2.85,19247.0],["2018-11-29",2.73,2.955,2.73,2.85,12327.0],["2018-11-30",2.85,3.0,2.79,2.925,18387.0],["2018-12-03",2.805,2.925,2.55,2.85,31633.0],["2018-12-04",2.97,3.3,2.865,3.075,34960.0],["2018-12-06",3.09,3.3,2.955,3.15,22700.0],["2018-12-07",3.45,3.45,3.15,3.3,13460.0],["2018-12-10",3.45,3.45,3.015,3.255,29413.0],["2018-12-11",3.3,3.3,3.0,3.045,32513.0],["2018-12-12",3.27,3.3,3.0,3.15,26300.0],["2018-12-13",3.0,3.555,3.0,3.555,46887.0],["2018-12-14",3.555,3.57,3.315,3.375,23347.0],["2018-12-17",3.555,3.555,3.15,3.15,62273.0],["2018-12-18",3.3,3.42,3.03,3.03,18673.0],["2018-12-19",3.03,3.3,3.03,3.15,22060.0],["2018-12-20",3.15,3.3,3.15,3.3,14387.0],["2018-12-21",3.225,3.45,3.165,3.3,25167.0],["2018-12-24",3.375,3.45,3.15,3.375,7253.0],["2018-12-26",3.42,4.065,3.15,3.78,75220.0],["2018-12-27",3.765,4.185,3.615,4.125,38540.0],["2018-12-28",4.2,4.92,4.05,4.2,80327.0],["2018-12-31",4.29,4.8,4.245,4.65,24633.0],["2019-01-02",4.425,4.8,4.185,4.395,38360.0],["2019-01-03",4.5,4.5,4.2,4.485,19153.0],["2019-01-04",4.92,5.25,4.5,4.95,54580.0],["2019-01-07",5.085,5.385,4.815,5.385,37600.0],["2019-01-08",5.385,5.685,5.025,5.175,68200.0],["2019-01-09",5.31,5.4,5.145,5.25,11433.0],["2019-01-10",5.385,5.55,5.19,5.25,39993.0],["2019-01-11",5.28,5.52,5.25,5.28,29707.0],["2019-01-14",5.265,5.385,4.35,4.5,52473.0],["2019-01-15",4.5,4.95,4.5,4.575,27173.0],["2019-01-16",4.935,5.1,4.5,4.5,28753.0],["2019-01-17",4.5,4.95,4.455,4.65,17813.0],["2019-01-18",5.25,5.25,4.425,4.425,22707.0],["2019-01-22",4.425,4.8,3.9,4.215,20547.0],["2019-01-23",4.215,4.215,3.75,3.9,18060.0],["2019-01-24",3.795,3.9,3.18,3.9,70047.0],["2019-01-25",3.84,3.9,3.33,3.6,13333.0],["2019-01-28",3.375,3.825,3.3,3.3,9440.0],["2019-01-29",3.375,3.45,3.18,3.3,29920.0],["2019-01-30",3.39,3.6,3.225,3.375,20087.0],["2019-01-31",3.75,3.75,3.225,3.3,17467.0],["2019-02-01",3.3,3.6,3.24,3.3,20693.0],["2019-02-04",3.18,3.585,3.15,3.555,15133.0],["2019-02-05",3.6,3.72,3.45,3.72,6047.0],["2019-02-06",3.585,3.6,3.315,3.525,5393.0],["2019-02-07",3.525,3.9,3.015,3.45,55660.0],["2019-02-08",3.345,3.6,3.345,3.435,10387.0],["2019-02-11",3.45,3.465,3.27,3.45,9247.0],["2019-02-12",3.39,3.45,3.15,3.435,31693.0],["2019-02-13",3.495,3.495,2.865,3.18,36773.0],["2019-02-14",3.075,3.3,3.045,3.225,9300.0],["2019-02-15",3.225,3.375,3.15,3.3,7667.0],["2019-02-19",3.33,3.375,3.165,3.3,6993.0],["2019-02-20",3.45,3.45,3.15,3.225,6613.0],["2019-02-21",3.27,3.375,2.925,3.015,35007.0],["2019-02-22",3.015,3.345,3.015,3.24,10093.0],["2019-02-25",3.225,3.525,3.225,3.3,7127.0],["2019-02-26",3.3,3.45,3.15,3.255,5027.0],["2019-02-27",3.15,3.15,2.7,3.0,37807.0],["2019-02-28",3.15,3.225,3.015,3.03,13960.0],["2019-03-01",3.015,3.225,3.015,3.21,8193.0],["2019-03-04",3.015,3.21,3.015,3.075,8500.0],["2019-03-05",3.15,3.15,3.015,3.075,12673.0],["2019-03-06",3.21,3.225,2.94,3.09,4967.0],["2019-03-07",3.03,3.21,3.03,3.18,3680.0],["2019-03-08",3.045,3.225,3.045,3.075,3933.0],["2019-03-11",3.075,3.15,3.03,3.03,2440.0],["2019-03-12",3.06,3.06,2.925,3.0,6587.0],["2019-03-13",3.075,3.075,2.865,2.865,11980.0],["2019-03-14",2.865,2.88,2.715,2.85,13993.0],["2019-03-15",2.79,3.3,2.715,3.3,10087.0],["2019-03-18",3.3,3.3,3.0,3.285,20787.0],["2019-03-19",3.285,3.75,3.285,3.6,39187.0],["2019-03-20",3.6,3.735,3.3,3.435,6993.0],["2019-03-21",3.33,3.735,3.33,3.45,8120.0],["2019-03-22",3.45,3.765,3.3,3.69,18940.0],["2019-03-25",3.765,3.9,3.6,3.75,21707.0],["2019-03-26",3.66,3.855,3.48,3.75,10513.0],["2019-03-27",3.855,3.87,3.525,3.675,27433.0],["2019-03-28",3.87,3.87,3.525,3.63,12667.0],["2019-03-29",3.45,3.75,3.45,3.75,11553.0],["2019-04-01",3.6,3.87,3.405,3.855,13640.0],["2019-04-02",3.75,3.87,3.45,3.855,14367.0],["2019-04-03",3.525,3.855,3.48,3.75,10153.0],["2019-04-04",3.87,3.87,3.435,3.87,23300.0],["2019-04-05",3.87,4.365,3.66,4.005,20520.0],["2019-04-08",4.2,4.2,3.675,3.975,10933.0],["2019-04-09",3.975,3.975,3.6,3.75,7673.0],["2019-04-10",3.75,3.75,3.465,3.525,16287.0],["2019-04-11",3.75,3.75,3.45,3.525,6987.0],["2019-04-12",3.45,3.63,3.42,3.63,8800.0],["2019-04-15",3.63,3.675,3.375,3.45,9280.0],["2019-04-16",3.3,3.66,3.3,3.45,13973.0],["2019-04-17",3.45,3.6,3.45,3.525,9153.0],["2019-04-18",3.42,3.6,3.375,3.6,11153.0],["2019-04-22",3.6,4.05,3.45,3.96,19140.0],["2019-04-23",3.93,4.02,3.6,3.72,8093.0],["2019-04-24",3.75,3.99,3.6,3.885,13427.0],["2019-04-25",3.6,3.9,3.6,3.825,8407.0],["2019-04-26",3.825,3.915,3.675,3.72,5787.0],["2019-04-29",3.9,4.005,3.675,3.87,20633.0],["2019-04-30",3.9,3.9,3.6,3.675,16327.0],["2019-05-01",3.72,3.75,3.6,3.675,18073.0],["2019-05-02",3.84,3.885,3.525,3.6,17773.0],["2019-05-03",3.75,3.885,3.45,3.87,27127.0],["2019-05-06",3.825,5.55,3.75,3.9,22273.0],["2019-05-07",3.84,3.9,3.615,3.675,5467.0],["2019-05-08",3.615,4.065,3.615,3.72,8567.0],["2019-05-09",3.75,3.9,3.6,3.75,11033.0],["2019-05-10",3.75,4.05,3.54,3.9,10820.0],["2019-05-13",3.825,3.825,3.6,3.75,3120.0],["2019-05-14",3.75,3.825,3.6,3.645,12720.0],["2019-05-15",3.6,3.825,3.285,3.45,41187.0],["2019-05-16",3.675,3.72,3.15,3.285,34600.0],["2019-05-17",3.3,3.435,3.015,3.15,20527.0],["2019-05-20",3.075,3.75,3.075,3.525,16347.0],["2019-05-21",3.3,3.6,3.3,3.45,17273.0],["2019-05-22",3.45,4.05,3.375,3.705,31813.0],["2019-05-23",3.885,3.975,3.795,3.975,26447.0],["2019-05-24",3.975,3.975,3.75,3.9,27613.0],["2019-05-28",3.975,3.975,3.75,3.75,12273.0],["2019-05-29",3.75,3.9,3.6,3.78,12327.0],["2019-05-30",3.825,3.825,3.675,3.675,16207.0],["2019-05-31",3.795,3.795,3.465,3.615,10440.0],["2019-06-03",3.75,3.75,3.45,3.45,15620.0],["2019-06-04",3.345,3.675,3.3,3.57,14620.0],["2019-06-05",3.72,3.75,3.3,3.45,14667.0],["2019-06-06",3.45,3.525,3.33,3.405,10920.0],["2019-06-07",3.405,3.75,3.345,3.525,20393.0],["2019-06-10",3.6,3.6,3.315,3.375,21087.0],["2019-06-11",3.315,3.645,3.315,3.6,10193.0],["2019-06-12",3.315,3.6,3.225,3.3,28027.0],["2019-06-13",3.45,3.57,3.15,3.3,12993.0],["2019-06-14",3.6,3.6,3.15,3.3,15653.0],["2019-06-17",3.195,3.525,3.195,3.3,6853.0],["2019-06-18",3.15,3.45,3.15,3.375,7153.0],["2019-06-19",3.45,3.51,3.15,3.51,15127.0],["2019-06-20",3.45,3.75,3.27,3.675,15660.0],["2019-06-21",3.735,3.735,3.3,3.3,4540.0],["2019-06-24",3.6,3.72,3.3,3.54,20573.0],["2019-06-25",3.675,3.675,3.45,3.57,8027.0],["2019-06-26",3.6,3.6,3.375,3.45,4193.0],["2019-06-27",3.45,3.6,3.45,3.525,9553.0],["2019-06-28",3.525,3.57,3.33,3.375,8547.0],["2019-07-01",3.45,3.675,3.33,3.675,21147.0],["2019-07-02",3.69,3.69,3.585,3.585,6407.0],["2019-07-03",3.51,3.6,3.45,3.525,7487.0],["2019-07-05",3.45,3.75,3.33,3.525,6040.0],["2019-07-08",3.375,3.69,3.375,3.6,13220.0],["2019-07-09",3.6,3.63,3.45,3.45,9653.0],["2019-07-10",3.45,3.63,3.375,3.6,7967.0],["2019-07-11",3.375,3.63,3.375,3.525,3280.0],["2019-07-12",3.6,3.6,3.375,3.45,10060.0],["2019-07-15",3.45,3.45,3.3,3.375,10320.0],["2019-07-16",3.375,3.375,3.225,3.225,16447.0],["2019-07-17",3.27,3.3,3.09,3.105,21120.0],["2019-07-18",3.15,3.15,2.94,2.94,32127.0],["2019-07-19",2.94,3.0,2.775,3.0,24513.0],["2019-07-22",3.0,3.0,2.79,2.925,25533.0],["2019-07-23",2.925,2.925,2.13,2.7,12380.0],["2019-07-24",2.625,2.925,2.55,2.61,22560.0],["2019-07-25",2.16,3.0,2.16,2.85,19987.0],["2019-07-26",2.85,2.925,2.55,2.7,12967.0],["2019-07-29",2.625,2.7,2.475,2.625,11440.0],["2019-07-30",2.475,2.7,2.475,2.55,9887.0],["2019-07-31",2.55,2.7,2.475,2.7,12647.0],["2019-08-01",2.7,2.85,2.325,2.7,27547.0],["2019-08-02",2.7,2.7,2.295,2.4,13453.0],["2019-08-05",2.4,2.55,2.4,2.4,11973.0],["2019-08-06",2.475,2.475,2.325,2.445,19033.0],["2019-08-07",2.445,2.595,2.25,2.595,39427.0],["2019-08-08",2.625,2.625,2.535,2.625,29393.0],["2019-08-09",2.625,2.7,2.55,2.625,20133.0],["2019-08-12",2.7,2.7,2.535,2.55,15727.0],["2019-08-13",2.7,2.7,2.4,2.535,9760.0],["2019-08-14",2.52,2.55,2.43,2.475,17020.0],["2019-08-15",2.55,2.55,2.4,2.475,6487.0],["2019-08-16",2.505,2.535,2.4,2.535,8873.0],["2019-08-19",2.55,2.55,2.4,2.49,15413.0],["2019-08-20",2.475,2.475,2.34,2.34,6007.0],["2019-08-21",2.4,2.4,2.25,2.265,15367.0],["2019-08-22",2.175,2.325,2.175,2.295,18100.0],["2019-08-23",2.175,2.175,2.025,2.1,39840.0],["2019-08-26",2.1,2.1,1.5,1.77,37027.0],["2019-08-27",1.77,1.875,1.575,1.65,41413.0],["2019-08-28",1.59,1.725,1.5,1.695,41693.0],["2019-08-29",1.695,1.95,1.515,1.62,40447.0],["2019-08-30",1.515,1.62,1.455,1.5,116860.0],["2019-09-03",1.695,1.695,1.365,1.47,38627.0],["2019-09-04",1.5,1.5,1.32,1.41,39740.0],["2019-09-05",1.35,1.485,1.2,1.2,69607.0],["2019-09-06",1.275,1.275,1.05,1.125,95540.0],["2019-09-09",1.125,1.2,0.975,1.035,148893.0],["2019-09-10",1.035,1.035,0.825,0.885,159347.0],["2019-09-11",0.975,1.59,0.9,1.53,56200.0],["2019-09-12",1.575,1.8,1.155,1.155,56307.0],["2019-09-13",1.2,1.2,0.975,1.05,131127.0],["2019-09-16",0.99,1.125,0.975,0.975,38333.0],["2019-09-17",0.975,1.05,0.915,0.93,51927.0],["2019-09-18",1.125,1.65,1.05,1.35,116073.0],["2019-09-19",1.425,1.425,1.05,1.11,62960.0],["2019-09-20",1.125,1.125,1.035,1.05,32653.0],["2019-09-23",1.05,1.095,0.975,1.05,34020.0],["2019-09-24",1.02,1.05,0.96,0.96,44707.0],["2019-09-25",1.035,1.035,0.825,0.9,68213.0],["2019-09-26",0.945,0.945,0.825,0.84,39053.0],["2019-09-27",0.9,1.185,0.825,0.87,30233.0],["2019-09-30",0.84,0.945,0.84,0.9,10360.0],["2019-10-01",0.9,0.945,0.84,0.9,26960.0],["2019-10-02",1.05,1.05,0.87,0.87,19133.0],["2019-10-03",0.9,0.9,0.795,0.81,43327.0],["2019-10-04",0.84,0.87,0.78,0.825,41820.0],["2019-10-07",0.885,0.885,0.765,0.765,27507.0],["2019-10-08",0.84,0.84,0.765,0.81,40247.0],["2019-10-09",0.825,0.9,0.66,0.78,94347.0],["2019-10-10",0.81,0.84,0.69,0.72,20407.0],["2019-10-11",0.675,0.78,0.675,0.705,18700.0],["2019-10-14",0.72,0.78,0.69,0.78,4220.0],["2019-10-15",0.765,1.2,0.765,0.945,66700.0],["2019-10-16",1.05,1.05,0.855,0.9,92800.0],["2019-10-17",0.975,0.975,0.675,0.75,87520.0],["2019-10-18",0.9,0.975,0.705,0.735,36993.0],["2019-10-21",0.945,1.125,0.75,0.81,167073.0],["2019-10-22",0.885,0.885,0.75,0.75,37793.0],["2019-10-23",0.75,0.795,0.675,0.75,111867.0],["2019-10-24",0.72,0.765,0.675,0.75,79560.0],["2019-10-25",0.75,0.75,0.675,0.735,28827.0],["2019-10-28",0.735,0.765,0.675,0.75,30293.0],["2019-10-29",0.9,0.9,0.675,0.705,74093.0],["2019-10-30",0.75,0.75,0.6,0.735,131113.0],["2019-10-31",0.75,0.75,0.675,0.735,60347.0],["2019-11-01",0.75,0.75,0.6,0.66,136947.0],["2019-11-04",0.75,0.75,0.615,0.615,33953.0],["2019-11-05",0.615,0.675,0.585,0.6,40440.0],["2019-11-06",0.675,0.675,0.57,0.645,52907.0],["2019-11-07",0.6,0.66,0.6,0.63,34573.0],["2019-11-08",0.63,0.705,0.6,0.6,66207.0],["2019-11-11",0.72,0.72,0.6,0.645,25933.0],["2019-11-12",0.645,0.645,0.585,0.615,60153.0],["2019-11-13",0.57,0.645,0.45,0.555,40407.0],["2019-11-14",0.615,0.615,0.45,0.525,56920.0],["2019-11-15",0.6,0.6,0.465,0.525,96907.0],["2019-11-18",0.465,0.54,0.435,0.54,83660.0],["2019-11-19",0.6,0.6,0.495,0.54,35533.0],["2019-11-20",0.495,0.54,0.495,0.54,13747.0],["2019-11-21",0.54,0.6,0.495,0.6,28353.0],["2019-11-22",0.45,0.735,0.45,0.72,26773.0],["2019-11-25",0.66,0.9,0.57,0.72,86087.0],["2019-11-26",0.75,0.75,0.6,0.6,119940.0],["2019-11-27",0.645,0.645,0.57,0.6,86147.0],["2019-11-29",0.57,0.6,0.525,0.57,24767.0],["2019-12-02",0.6,0.6,0.57,0.57,11940.0],["2019-12-03",0.6,0.6,0.525,0.57,18220.0],["2019-12-04",0.6,0.6,0.525,0.6,21747.0],["2019-12-05",0.57,0.57,0.51,0.57,22213.0],["2019-12-06",0.555,0.57,0.45,0.525,105340.0],["2019-12-09",0.51,0.525,0.45,0.51,64867.0],["2019-12-10",0.6,0.6,0.45,0.495,109880.0],["2019-12-11",0.555,0.555,0.45,0.465,108293.0],["2019-12-12",0.57,0.57,0.465,0.495,62287.0],["2019-12-13",0.54,0.54,0.435,0.48,95707.0],["2019-12-16",0.54,0.54,0.42,0.45,165393.0],["2019-12-17",0.45,0.51,0.435,0.51,184353.0],["2019-12-18",0.495,0.57,0.45,0.45,79980.0],["2019-12-19",0.45,0.48,0.42,0.45,156480.0],["2019-12-20",0.45,0.45,0.42,0.435,87853.0],["2019-12-23",0.42,0.45,0.375,0.42,106567.0],["2019-12-24",0.375,0.705,0.375,0.615,29340.0],["2019-12-26",0.42,0.63,0.42,0.45,84987.0],["2019-12-27",0.45,0.51,0.435,0.51,88453.0],["2019-12-30",0.51,0.6,0.45,0.555,91573.0],["2019-12-31",0.6,0.6,0.465,0.48,187067.0],["2020-01-02",0.48,0.585,0.45,0.525,196953.0],["2020-01-03",0.555,0.555,0.45,0.48,371027.0],["2020-01-06",0.465,0.48,0.435,0.45,246940.0],["2020-01-07",0.45,0.465,0.405,0.465,476167.0],["2020-01-08",0.435,0.45,0.405,0.42,93773.0],["2020-01-09",0.435,0.435,0.36,0.375,167080.0],["2020-01-10",0.39,0.42,0.36,0.39,254713.0],["2020-01-13",0.39,0.435,0.375,0.405,431093.0],["2020-01-14",0.54,0.6,0.495,0.51,572347.0],["2020-01-15",0.525,1.065,0.45,1.005,1030607.0],["2020-01-16",1.08,1.095,0.72,0.84,1034100.0],["2020-01-17",0.87,0.99,0.69,0.87,554053.0],["2020-01-21",0.795,0.9,0.585,0.615,870547.0],["2020-01-22",0.66,0.66,0.45,0.48,605933.0],["2020-01-23",0.495,0.63,0.45,0.6,253287.0],["2020-01-24",0.615,0.66,0.495,0.54,302180.0],["2020-01-27",0.54,0.63,0.51,0.555,448153.0],["2020-01-28",0.54,0.54,0.495,0.525,214247.0],["2020-01-29",0.555,0.555,0.495,0.51,166987.0],["2020-01-30",0.54,0.555,0.48,0.495,545953.0],["2020-01-31",0.48,0.495,0.45,0.465,451647.0],["2020-02-03",0.465,0.54,0.45,0.495,583480.0],["2020-02-04",0.495,0.555,0.465,0.555,399427.0],["2020-02-05",0.555,0.735,0.555,0.69,421113.0],["2020-02-06",0.675,0.735,0.57,0.6,402427.0],["2020-02-07",0.705,0.705,0.6,0.615,441553.0],["2020-02-10",0.66,0.825,0.66,0.765,758427.0],["2020-02-11",0.765,1.005,0.705,1.005,781247.0],["2020-02-12",1.08,1.08,0.87,0.9,821740.0],["2020-02-13",0.885,1.005,0.72,0.78,677647.0],["2020-02-14",0.765,0.975,0.765,0.9,387087.0],["2020-02-18",0.96,1.605,0.855,1.605,1025253.0],["2020-02-19",1.815,2.43,1.245,1.35,2187667.0],["2020-02-20",1.455,1.47,0.915,0.96,1547980.0],["2020-02-21",0.975,1.215,0.87,1.005,864707.0],["2020-02-24",1.005,1.02,0.75,0.87,815187.0],["2020-02-25",0.9,0.945,0.84,0.885,336360.0],["2020-02-26",1.035,1.035,0.825,0.87,315580.0],["2020-02-27",0.9,0.9,0.72,0.72,574867.0],["2020-02-28",0.75,0.75,0.615,0.75,462807.0],["2020-03-02",0.75,0.78,0.645,0.72,427507.0],["2020-03-03",0.75,0.885,0.675,0.765,445380.0],["2020-03-04",0.9,1.14,0.84,0.975,1191773.0],["2020-03-05",1.125,1.125,0.81,0.855,570820.0],["2020-03-06",0.9,0.9,0.75,0.81,378847.0],["2020-03-09",0.84,0.87,0.75,0.765,350753.0],["2020-03-10",0.78,0.795,0.705,0.765,256113.0],["2020-03-11",0.78,0.84,0.645,0.795,299080.0],["2020-03-12",0.645,0.84,0.54,0.675,326253.0],["2020-03-13",0.75,0.75,0.6,0.63,185987.0],["2020-03-16",0.6,0.63,0.54,0.555,249107.0],["2020-03-17",0.6,0.615,0.54,0.555,163247.0],["2020-03-18",0.54,0.6,0.42,0.45,414053.0],["2020-03-19",0.54,0.675,0.465,0.6,323213.0],["2020-03-20",0.675,0.69,0.585,0.6,315467.0],["2020-03-23",0.615,0.615,0.525,0.57,220733.0],["2020-03-24",0.6,0.615,0.525,0.57,294567.0],["2020-03-25",0.57,0.6,0.525,0.555,176567.0],["2020-03-26",0.6,0.6,0.555,0.57,232980.0],["2020-03-27",0.6,0.6,0.555,0.57,170047.0],["2020-03-30",0.57,0.585,0.495,0.525,182320.0],["2020-03-31",0.57,0.6,0.51,0.54,149367.0],["2020-04-01",0.6,0.6,0.525,0.6,167307.0],["2020-04-02",0.6,0.63,0.57,0.585,282047.0],["2020-04-03",0.6,0.615,0.54,0.555,117573.0],["2020-04-06",0.615,0.615,0.525,0.54,151167.0],["2020-04-07",0.555,0.585,0.54,0.57,150227.0],["2020-04-08",0.6,0.6,0.555,0.555,189693.0],["2020-04-09",0.555,0.585,0.555,0.555,142647.0],["2020-04-13",0.555,0.615,0.555,0.57,195427.0],["2020-04-14",0.6,0.6,0.555,0.57,193820.0],["2020-04-15",0.585,0.66,0.585,0.66,215233.0],["2020-04-16",0.63,0.705,0.6,0.675,221320.0],["2020-04-17",0.72,0.9,0.69,0.855,379087.0],["2020-04-20",0.975,1.035,0.72,0.78,326167.0],["2020-04-21",0.75,0.78,0.6,0.63,246487.0],["2020-04-22",0.72,0.75,0.66,0.75,129747.0],["2020-04-23",0.735,0.75,0.69,0.69,169520.0],["2020-04-24",0.75,0.75,0.69,0.705,153013.0],["2020-04-27",0.735,0.825,0.72,0.825,354560.0],["2020-04-28",0.81,0.975,0.75,0.87,458420.0],["2020-04-29",0.975,0.975,0.825,0.9,284493.0],["2020-04-30",0.93,0.945,0.855,0.9,302680.0],["2020-05-01",0.93,0.93,0.84,0.87,325980.0],["2020-05-04",0.9,0.9,0.78,0.81,146313.0],["2020-05-05",0.885,0.9,0.765,0.825,70053.0],["2020-05-06",0.78,0.81,0.735,0.81,185193.0],["2020-05-07",0.765,0.87,0.765,0.87,159580.0],["2020-05-08",0.9,0.9,0.81,0.84,73147.0],["2020-05-11",0.84,0.84,0.78,0.81,53720.0],["2020-05-12",0.795,0.87,0.795,0.795,75933.0],["2020-05-13",0.885,0.885,0.78,0.855,45807.0],["2020-05-14",0.885,0.885,0.825,0.855,46480.0],["2020-05-15",0.825,0.87,0.825,0.87,66740.0],["2020-05-18",0.87,0.885,0.84,0.87,56260.0],["2020-05-19",0.855,0.885,0.78,0.825,156767.0],["2020-05-20",0.87,0.87,0.78,0.825,104513.0],["2020-05-21",0.84,0.84,0.78,0.84,86953.0],["2020-05-22",0.84,0.84,0.795,0.84,141500.0],["2020-05-26",0.84,0.84,0.765,0.78,113820.0],["2020-05-27",0.795,0.795,0.63,0.795,402727.0],["2020-05-28",0.81,0.87,0.75,0.87,230633.0],["2020-05-29",0.975,0.975,0.81,0.855,99300.0],["2020-06-01",0.915,0.99,0.885,0.93,282200.0],["2020-06-02",0.945,1.095,0.915,1.005,285087.0],["2020-06-03",1.035,1.335,1.02,1.32,529947.0],["2020-06-04",1.485,1.485,1.17,1.26,175980.0],["2020-06-05",1.29,1.8,1.23,1.605,526393.0],["2020-06-08",1.83,2.235,1.71,1.935,840707.0],["2020-06-09",1.8,2.19,1.665,2.1,456113.0],["2020-06-10",2.13,2.13,1.95,2.07,173960.0],["2020-06-11",1.905,1.95,1.62,1.77,383527.0],["2020-06-12",1.905,1.95,1.8,1.935,149793.0],["2020-06-15",1.815,2.205,1.8,2.13,308107.0],["2020-06-16",2.25,2.25,1.92,2.1,350493.0],["2020-06-17",2.1,2.115,2.025,2.085,86060.0],["2020-06-18",2.1,2.1,2.01,2.055,72100.0],["2020-06-19",2.085,2.085,1.695,1.785,355927.0],["2020-06-22",1.785,1.785,1.575,1.68,305780.0],["2020-06-23",1.785,1.785,1.62,1.71,83213.0],["2020-06-24",1.71,1.785,1.65,1.74,79553.0],["2020-06-25",1.755,1.875,1.74,1.86,88367.0],["2020-06-26",1.68,1.83,1.65,1.83,151193.0],["2020-06-29",1.35,1.485,0.93,1.455,726460.0],["2020-06-30",1.485,1.56,1.275,1.305,202487.0],["2020-07-01",1.305,1.53,1.305,1.38,158747.0],["2020-07-02",1.395,1.65,1.38,1.65,234587.0],["2020-07-06",1.8,1.8,1.65,1.71,241967.0],["2020-07-07",1.77,2.055,1.755,1.95,241207.0],["2020-07-08",2.01,2.025,1.89,1.935,160787.0],["2020-07-09",1.95,1.95,1.68,1.77,183533.0],["2020-07-10",1.68,1.845,1.62,1.8,140780.0],["2020-07-13",1.875,1.935,1.77,1.905,126267.0],["2020-07-14",1.95,1.95,1.8,1.86,141493.0],["2020-07-15",1.95,1.95,1.86,1.86,47460.0],["2020-07-16",1.92,1.935,1.68,1.845,97893.0],["2020-07-17",1.74,1.89,1.695,1.89,162627.0],["2020-07-20",1.845,1.92,1.725,1.755,126327.0],["2020-07-21",1.725,1.83,1.65,1.755,117733.0],["2020-07-22",1.74,1.8,1.725,1.785,50593.0],["2020-07-23",1.8,1.83,1.74,1.755,63867.0],["2020-07-24",1.785,1.8,1.635,1.635,138013.0],["2020-07-27",1.65,1.8,1.65,1.74,86560.0],["2020-07-28",1.815,1.83,1.77,1.8,78207.0],["2020-07-29",1.83,1.935,1.65,1.815,142940.0],["2020-07-30",1.86,1.875,1.2,1.23,460900.0],["2020-07-31",1.575,1.59,1.305,1.56,259293.0],["2020-08-03",1.56,1.755,1.56,1.59,115807.0],["2020-08-04",1.725,1.725,1.5,1.53,88147.0],["2020-08-05",1.53,1.59,1.44,1.59,82480.0],["2020-08-06",1.56,1.575,1.455,1.515,74600.0],["2020-08-07",1.56,1.65,1.515,1.62,131653.0],["2020-08-10",1.635,1.635,1.455,1.545,147033.0],["2020-08-11",1.62,1.635,1.5,1.545,69567.0],["2020-08-12",1.5,1.53,1.425,1.5,86840.0],["2020-08-13",1.485,1.53,1.425,1.455,93807.0],["2020-08-14",1.5,1.5,1.44,1.44,63147.0],["2020-08-17",1.5,1.5,1.425,1.425,70793.0],["2020-08-18",1.455,1.455,1.35,1.365,143920.0],["2020-08-19",1.35,1.545,1.275,1.41,102420.0],["2020-08-20",1.41,1.41,1.29,1.365,84613.0],["2020-08-21",1.38,1.38,1.26,1.35,63113.0],["2020-08-24",1.365,1.365,1.215,1.275,191580.0],["2020-08-25",1.29,1.35,1.245,1.35,113460.0],["2020-08-26",1.35,1.35,1.245,1.32,83760.0],["2020-08-27",1.29,1.41,1.26,1.395,81087.0],["2020-08-28",1.41,1.56,1.365,1.485,172360.0],["2020-08-31",1.5,1.59,1.425,1.56,200407.0],["2020-09-01",1.56,1.59,1.455,1.545,90767.0],["2020-09-02",1.53,1.53,1.395,1.44,65793.0],["2020-09-03",1.5,1.5,1.425,1.5,104147.0],["2020-09-04",1.5,1.5,1.425,1.455,66060.0],["2020-09-08",1.47,1.5,1.35,1.38,109307.0],["2020-09-09",1.38,1.44,1.35,1.395,83453.0],["2020-09-10",1.5,1.5,1.35,1.38,171653.0],["2020-09-11",1.395,1.5,1.35,1.35,81187.0],["2020-09-14",1.41,1.44,1.305,1.425,158893.0],["2020-09-15",1.425,1.44,1.38,1.44,60093.0],["2020-09-16",1.5,1.5,1.335,1.395,64540.0],["2020-09-17",1.335,1.575,1.335,1.41,280193.0],["2020-09-18",1.485,1.485,1.38,1.41,98233.0],["2020-09-21",1.38,1.5,1.365,1.455,167740.0],["2020-09-22",1.56,1.56,1.395,1.515,119927.0],["2020-09-23",1.5,1.56,1.5,1.53,131300.0],["2020-09-24",1.545,1.56,1.425,1.485,73913.0],["2020-09-25",1.515,1.725,1.44,1.71,265147.0],["2020-09-28",1.845,3.21,1.725,3.03,3330987.0],["2020-09-29",3.015,3.015,2.085,2.37,1083960.0],["2020-09-30",2.325,2.355,1.875,2.025,633040.0],["2020-10-01",2.175,2.205,2.07,2.07,426867.0],["2020-10-02",2.205,2.205,1.965,2.1,533113.0],["2020-10-05",2.055,2.13,1.875,2.025,597767.0],["2020-10-06",2.175,2.175,1.905,1.935,415073.0],["2020-10-07",2.01,2.01,1.8,1.8,211173.0],["2020-10-08",1.845,1.95,1.65,1.725,476347.0],["2020-10-09",1.8,1.875,1.665,1.83,262753.0],["2020-10-12",2.01,2.385,1.86,2.145,710073.0],["2020-10-13",2.235,2.325,1.95,2.16,264407.0],["2020-10-14",2.625,2.625,2.13,2.175,263133.0],["2020-10-15",2.25,2.25,2.04,2.055,178387.0],["2020-10-16",2.1,2.25,2.04,2.235,170847.0],["2020-10-19",2.235,2.505,2.13,2.4,270073.0],["2020-10-20",2.25,2.685,2.25,2.67,316767.0],["2020-10-21",2.94,3.0,2.565,2.565,474713.0],["2020-10-22",2.7,2.85,2.475,2.52,340127.0],["2020-10-23",2.52,2.52,2.4,2.49,118927.0],["2020-10-26",2.55,2.985,2.55,2.685,500520.0],["2020-10-27",2.82,2.82,2.535,2.73,160087.0],["2020-10-28",2.58,2.805,2.535,2.64,226653.0],["2020-10-29",2.625,2.82,2.4,2.625,183460.0],["2020-10-30",2.7,2.7,2.49,2.535,116000.0],["2020-11-02",2.55,2.67,2.475,2.52,202060.0],["2020-11-03",2.625,2.625,2.475,2.625,58827.0],["2020-11-04",2.625,2.655,2.4,2.475,177447.0],["2020-11-05",2.475,2.655,2.475,2.535,65447.0],["2020-11-06",2.475,2.64,2.475,2.535,111593.0],["2020-11-09",2.58,2.7,2.475,2.565,103407.0],["2020-11-10",2.76,2.76,2.46,2.475,90820.0],["2020-11-11",2.61,2.61,2.4,2.415,220220.0],["2020-11-12",2.4,2.535,2.4,2.49,72220.0],["2020-11-13",2.55,2.55,2.385,2.43,171060.0],["2020-11-16",2.445,2.535,2.415,2.505,108353.0],["2020-11-17",2.55,2.55,2.385,2.43,139593.0],["2020-11-18",2.43,2.475,2.22,2.235,307607.0],["2020-11-19",2.295,2.325,2.1,2.1,164887.0],["2020-11-20",2.175,2.445,2.1,2.235,305367.0],["2020-11-23",2.4,2.4,2.115,2.34,180653.0],["2020-11-24",2.475,2.475,2.25,2.43,189340.0],["2020-11-25",2.31,2.475,2.25,2.4,192693.0],["2020-11-27",2.475,2.85,2.43,2.79,693440.0],["2020-11-30",5.805,5.805,3.45,3.825,1752213.0],["2020-12-01",4.125,4.425,3.45,3.555,516367.0],["2020-12-02",3.42,3.675,3.09,3.39,343167.0],["2020-12-03",3.375,3.6,3.3,3.51,254653.0],["2020-12-04",3.75,3.75,3.3,3.33,451360.0],["2020-12-07",3.3,3.45,3.18,3.3,255513.0],["2020-12-08",3.45,3.45,2.88,3.0,408140.0],["2020-12-09",2.925,3.18,2.76,2.97,327280.0],["2020-12-10",3.075,3.135,2.775,3.105,157767.0],["2020-12-11",3.135,3.285,3.06,3.255,191300.0],["2020-12-14",3.255,3.3,3.12,3.225,169313.0],["2020-12-15",3.24,3.3,3.075,3.15,139120.0],["2020-12-16",3.24,4.125,3.15,4.05,576793.0],["2020-12-17",4.35,5.4,4.125,4.92,1283353.0],["2020-12-18",4.8,7.2,4.77,7.125,1661300.0],["2020-12-21",7.8,13.65,7.8,12.15,3484080.0],["2020-12-22",13.35,19.8,13.05,19.8,3118113.0],["2020-12-23",22.05,23.1,15.0,16.2,3023227.0],["2020-12-24",17.85,18.6,15.9,17.55,723087.0],["2020-12-28",19.35,24.3,19.2,23.25,1522327.0],["2020-12-29",24.0,24.3,17.55,21.0,1049700.0],["2020-12-30",22.2,23.7,21.15,21.66,484913.0],["2020-12-31",21.9,22.05,19.8,21.0,419773.0],["2021-01-04",21.15,21.15,16.35,17.175,1064907.0],["2021-01-05",17.4,17.55,10.53,14.4,3196993.0],["2021-01-06",14.52,16.8,12.75,14.835,782507.0],["2021-01-07",16.2,18.15,15.45,17.25,547840.0],["2021-01-08",17.85,18.6,17.4,17.7,400980.0],["2021-01-11",18.0,18.45,15.3,17.4,468680.0],["2021-01-12",17.7,17.7,16.65,16.95,236227.0],["2021-01-13",17.25,17.55,16.65,17.4,215967.0],["2021-01-14",17.55,18.0,17.55,17.76,237520.0],["2021-01-15",18.3,19.41,18.15,19.2,326280.0],["2021-01-19",20.7,22.35,20.1,21.66,758747.0],["2021-01-20",22.35,29.7,22.05,29.1,1288547.0],["2021-01-21",30.75,38.1,27.15,34.575,1841967.0],["2021-01-22",35.25,52.2,34.35,50.025,2277253.0],["2021-01-25",53.85,73.5,53.25,61.125,2416293.0],["2021-01-26",67.5,67.5,51.0,59.7,1323147.0],["2021-01-27",57.3,58.35,48.0,51.0,916693.0],["2021-01-28",49.35,49.5,37.35,41.925,1460040.0],["2021-01-29",44.85,52.35,44.85,49.575,675873.0],["2021-02-01",54.3,58.05,53.1,56.85,549013.0],["2021-02-02",57.9,62.1,57.75,60.45,494800.0],["2021-02-03",61.2,63.0,54.75,57.6,521393.0],["2021-02-04",58.65,59.25,54.0,56.85,420067.0],["2021-02-05",61.5,61.5,57.15,58.875,298687.0],["2021-02-08",61.95,62.1,58.95,60.0,448273.0],["2021-02-09",60.6,60.6,56.55,58.65,346620.0],["2021-02-10",58.35,58.5,54.0,56.4,363773.0],["2021-02-11",55.8,60.0,52.5,58.95,670893.0],["2021-02-12",58.65,59.25,55.2,57.6,260800.0],["2021-02-16",59.85,60.0,58.2,58.5,293680.0],["2021-02-17",59.55,59.55,54.0,54.6,401447.0],["2021-02-18",54.6,54.9,42.0,49.5,839467.0],["2021-02-19",52.5,53.1,45.75,47.85,437107.0],["2021-02-22",48.0,48.0,42.6,44.7,489347.0],["2021-02-23",41.25,41.4,24.3,38.1,1143407.0],["2021-02-24",42.6,44.25,38.25,42.975,433913.0],["2021-02-25",41.55,41.55,37.5,39.0,327300.0],["2021-02-26",39.0,39.75,34.8,38.4,336247.0],["2021-03-01",39.3,42.75,38.25,42.0,366280.0],["2021-03-02",41.7,42.0,39.0,39.9,160140.0],["2021-03-03",40.65,41.25,35.25,35.7,279933.0],["2021-03-04",33.75,34.35,29.25,30.45,736660.0],["2021-03-05",28.35,29.85,22.95,27.9,980273.0],["2021-03-08",30.9,35.55,28.95,32.1,386013.0],["2021-03-09",35.7,38.25,34.5,35.55,345780.0],["2021-03-10",35.7,36.75,27.15,30.6,1133313.0],["2021-03-11",30.45,33.0,28.5,33.0,432693.0],["2021-03-12",32.625,32.7,29.25,32.325,233420.0],["2021-03-15",31.8,33.0,30.0,30.675,273807.0],["2021-03-16",32.1,32.7,29.7,29.85,251233.0],["2021-03-17",29.1,31.5,27.45,30.45,260747.0],["2021-03-18",30.6,30.6,27.75,28.2,337707.0],["2021-03-19",28.2,28.5,25.8,26.7,327087.0],["2021-03-22",26.55,27.75,24.45,24.75,392073.0],["2021-03-23",24.15,24.3,21.45,21.9,591020.0],["2021-03-24",22.35,24.9,22.2,22.635,403947.0],["2021-03-25",21.525,22.05,19.05,21.0,407140.0],["2021-03-26",21.0,23.25,20.85,21.45,240573.0],["2021-03-29",22.05,27.0,21.3,25.65,437453.0],["2021-03-30",25.95,26.7,23.25,24.6,172547.0],["2021-03-31",24.75,25.2,23.4,23.85,194593.0],["2021-04-01",24.15,25.5,24.0,24.15,127327.0],["2021-04-05",25.05,25.5,24.0,24.3,131200.0],["2021-04-06",24.3,24.75,23.4,24.0,122753.0],["2021-04-07",24.0,24.15,22.5,22.8,149087.0],["2021-04-08",22.5,22.65,21.75,21.9,179293.0],["2021-04-09",22.05,23.55,21.9,22.5,220367.0],["2021-04-12",23.1,23.7,21.3,22.2,153280.0],["2021-04-13",21.3,22.575,20.4,21.9,348007.0],["2021-04-14",21.75,22.5,20.4,20.7,247987.0],["2021-04-15",21.0,22.05,18.9,19.8,268327.0],["2021-04-16",19.875,19.95,18.0,18.6,241913.0],["2021-04-19",18.45,18.6,15.9,16.05,391153.0],["2021-04-20",15.3,15.6,14.58,15.6,396793.0],["2021-04-21",15.075,21.0,14.7,20.7,596540.0],["2021-04-22",21.45,25.2,21.0,23.25,460373.0],["2021-04-23",24.0,29.7,24.0,28.8,415840.0],["2021-04-26",27.9,27.9,24.45,26.1,733687.0],["2021-04-27",26.1,26.1,22.5,24.15,342133.0],["2021-04-28",24.75,26.475,24.6,25.725,316607.0],["2021-04-29",26.85,26.85,24.15,24.3,230340.0],["2021-04-30",24.6,25.5,24.6,25.275,103940.0],["2021-05-03",25.8,25.95,24.3,24.6,188073.0],["2021-05-04",24.45,25.2,22.65,24.3,190527.0],["2021-05-05",24.6,25.35,22.5,22.65,176087.0],["2021-05-06",22.725,23.1,21.3,21.45,153167.0],["2021-05-07",22.05,23.325,21.75,22.65,138560.0],["2021-05-10",24.225,25.2,23.25,23.7,307073.0],["2021-05-11",22.2,24.0,21.75,22.65,201507.0],["2021-05-12",23.25,23.85,22.5,23.76,132993.0],["2021-05-13",24.15,25.2,21.75,22.05,199640.0],["2021-05-14",23.4,23.85,22.05,23.25,111487.0],["2021-05-17",24.3,24.45,22.05,22.275,83967.0],["2021-05-18",22.275,23.4,22.2,22.8,84820.0],["2021-05-19",22.5,22.95,21.9,22.8,57087.0],["2021-05-20",22.5,27.3,22.5,26.46,369573.0],["2021-05-21",27.6,33.0,27.0,31.725,911653.0],["2021-05-24",32.25,36.75,32.25,35.7,638473.0],["2021-05-25",35.85,39.3,34.05,37.275,652667.0],["2021-05-26",37.8,37.8,31.8,34.2,553853.0],["2021-05-27",34.05,34.2,30.75,32.55,285340.0],["2021-05-28",33.0,35.25,33.0,33.75,174200.0],["2021-06-01",34.05,35.25,32.85,34.05,187640.0],["2021-06-02",34.35,34.65,31.65,32.55,163300.0],["2021-06-03",33.3,33.75,29.625,32.025,345180.0],["2021-06-04",32.1,32.1,30.15,30.9,176400.0],["2021-06-07",31.35,31.5,30.6,31.35,137553.0],["2021-06-08",31.5,32.85,30.6,32.7,219360.0],["2021-06-09",33.45,36.75,33.3,34.8,315480.0],["2021-06-10",35.025,36.6,34.95,36.3,202500.0],["2021-06-11",36.0,37.425,34.575,35.1,219373.0],["2021-06-14",35.4,35.4,32.61,34.35,172593.0],["2021-06-15",34.35,34.5,31.65,32.1,140027.0],["2021-06-16",32.1,35.1,31.5,34.5,168960.0],["2021-06-17",35.7,37.05,33.675,34.2,221920.0],["2021-06-18",34.8,35.25,31.95,33.15,151047.0],["2021-06-21",33.675,34.65,31.65,32.4,156247.0],["2021-06-22",32.4,32.85,31.5,31.95,108693.0],["2021-06-23",32.25,33.75,31.95,33.375,118007.0],["2021-06-24",33.6,33.75,32.1,32.73,193653.0],["2021-06-25",32.85,33.15,32.1,32.4,126127.0],["2021-06-28",32.85,33.0,31.5,31.5,182373.0],["2021-06-29",31.2,31.8,29.85,31.2,336040.0],["2021-06-30",30.9,31.05,30.15,30.3,135707.0],["2021-07-01",30.6,30.9,29.55,30.0,127747.0],["2021-07-02",30.0,30.0,27.75,28.05,213847.0],["2021-07-06",28.2,28.5,24.0,26.4,596580.0],["2021-07-07",26.4,26.55,24.0,26.4,285960.0],["2021-07-08",25.2,30.0,24.45,28.8,222360.0],["2021-07-09",28.95,32.25,28.95,29.7,205667.0],["2021-07-12",29.775,30.3,28.2,28.725,105100.0],["2021-07-13",28.725,28.8,26.4,27.06,142807.0],["2021-07-14",27.0,28.2,24.9,25.2,164240.0],["2021-07-15",25.65,26.4,25.2,25.95,110113.0],["2021-07-16",25.8,26.4,25.2,25.2,83673.0],["2021-07-19",24.6,26.25,23.25,25.05,152393.0],["2021-07-20",25.05,25.35,24.15,24.675,83547.0],["2021-07-21",24.675,25.5,24.45,25.35,62387.0],["2021-07-22",25.2,25.5,24.9,24.975,55373.0],["2021-07-23",25.05,25.35,24.6,24.825,54313.0],["2021-07-26",24.75,26.85,24.6,24.9,174313.0],["2021-07-27",24.9,25.35,23.85,24.0,133907.0],["2021-07-28",24.225,24.75,23.55,24.0,134473.0],["2021-07-29",24.0,24.3,23.55,24.0,123000.0],["2021-07-30",23.7,24.15,23.25,23.55,104233.0],["2021-08-02",24.0,24.15,23.25,23.4,72647.0],["2021-08-03",23.4,23.7,23.25,23.55,56693.0],["2021-08-04",23.7,23.7,23.25,23.25,67533.0],["2021-08-05",23.25,25.35,23.25,25.35,103907.0],["2021-08-06",25.65,25.95,23.55,24.675,76140.0],["2021-08-09",24.9,25.05,24.0,24.3,74227.0],["2021-08-10",24.3,24.3,23.4,23.85,104913.0],["2021-08-11",24.15,25.05,24.0,24.45,65960.0],["2021-08-12",24.6,24.6,23.4,23.85,68660.0],["2021-08-13",24.0,24.6,23.4,23.55,70393.0],["2021-08-16",23.625,23.7,22.05,22.2,189160.0],["2021-08-17",22.35,22.35,21.0,21.6,171820.0],["2021-08-18",21.75,23.85,21.6,22.05,96453.0],["2021-08-19",22.2,22.8,21.0,21.45,104080.0],["2021-08-20",21.0,21.375,20.25,20.7,138760.0],["2021-08-23",20.7,20.85,19.62,20.1,196240.0],["2021-08-24",20.1,20.4,18.15,19.5,365287.0],["2021-08-25",19.35,19.5,18.135,18.75,235067.0],["2021-08-26",18.3,18.6,17.85,18.3,160213.0],["2021-08-27",18.45,26.25,18.3,24.45,699273.0],["2021-08-30",28.65,29.25,22.2,23.925,410273.0],["2021-08-31",23.4,25.35,22.5,22.8,122827.0],["2021-09-01",23.85,23.85,21.6,21.9,227647.0],["2021-09-02",22.2,22.2,21.45,21.675,200733.0],["2021-09-03",22.05,22.2,21.255,21.75,171087.0],["2021-09-07",21.9,22.2,20.55,21.15,179767.0],["2021-09-08",21.45,21.9,20.1,20.49,128720.0],["2021-09-09",20.475,22.425,20.25,21.0,203340.0],["2021-09-10",21.75,22.2,20.25,21.0,163760.0],["2021-09-13",21.45,21.75,19.95,20.25,110553.0],["2021-09-14",20.25,20.85,19.5,19.65,111180.0],["2021-09-15",19.8,22.35,19.5,20.1,179813.0],["2021-09-16",20.325,20.55,19.5,20.175,62247.0],["2021-09-17",20.25,20.55,19.8,20.475,54280.0],["2021-09-20",19.65,20.1,19.35,19.5,135400.0],["2021-09-21",19.65,20.7,19.65,20.25,73260.0],["2021-09-22",20.1,21.9,20.1,21.6,139333.0],["2021-09-23",21.6,24.0,21.6,23.1,218247.0],["2021-09-24",24.0,24.3,23.25,24.3,178580.0],["2021-09-27",24.75,24.75,21.75,24.225,207740.0],["2021-09-28",24.3,24.375,22.2,22.8,171513.0],["2021-09-29",23.7,23.85,22.8,23.4,138353.0],["2021-09-30",23.4,23.7,22.2,22.8,170860.0],["2021-10-01",22.575,23.25,22.35,23.1,71873.0],["2021-10-04",23.55,24.75,21.9,22.65,180600.0],["2021-10-05",23.25,23.7,22.05,22.8,122580.0],["2021-10-06",23.25,23.25,22.2,22.8,94833.0],["2021-10-07",22.35,22.65,22.2,22.35,113353.0],["2021-10-08",22.2,22.5,21.15,21.3,113373.0],["2021-10-11",21.6,22.05,20.55,20.7,87453.0],["2021-10-12",20.7,21.15,20.55,21.0,86133.0],["2021-10-13",21.0,22.05,20.7,22.05,77973.0],["2021-10-14",22.35,22.35,21.15,21.45,74227.0],["2021-10-15",21.375,21.6,20.55,20.85,101393.0],["2021-10-18",20.85,20.85,19.5,19.65,324193.0],["2021-10-19",19.95,20.1,19.5,19.8,107033.0],["2021-10-20",20.175,20.85,19.95,20.025,104187.0],["2021-10-21",19.95,20.55,19.5,19.5,107080.0],["2021-10-22",19.65,19.8,18.75,18.75,256907.0],["2021-10-25",18.9,19.35,18.3,18.75,259040.0],["2021-10-26",18.825,19.2,17.7,18.6,475193.0],["2021-10-27",18.75,19.5,18.45,19.2,178867.0],["2021-10-28",19.125,20.1,18.9,19.2,133073.0],["2021-10-29",19.35,19.65,18.45,18.9,128513.0],["2021-11-01",18.525,18.9,18.15,18.45,157567.0],["2021-11-02",18.45,18.9,18.15,18.15,158660.0],["2021-11-03",18.6,19.5,18.3,19.05,145067.0],["2021-11-04",19.05,19.125,18.6,18.75,138207.0],["2021-11-05",18.6,19.05,18.6,18.75,164100.0],["2021-11-08",19.2,24.0,19.05,22.35,859860.0],["2021-11-09",23.25,23.85,20.4,20.85,384513.0],["2021-11-10",20.85,21.45,19.5,19.65,223647.0],["2021-11-11",19.5,21.6,19.5,21.0,188253.0],["2021-11-12",21.45,21.675,20.25,21.3,130740.0],["2021-11-15",22.005,22.2,19.95,20.55,165887.0],["2021-11-16",21.0,21.0,19.5,19.8,178007.0],["2021-11-17",19.8,20.4,19.05,19.2,172313.0],["2021-11-18",19.2,19.5,18.75,18.9,158453.0],["2021-11-19",18.9,19.95,18.75,19.8,115387.0],["2021-11-22",20.25,20.4,18.9,19.35,139867.0],["2021-11-23",19.2,19.5,18.75,18.75,104560.0],["2021-11-24",18.975,19.5,18.6,19.35,99973.0],["2021-11-26",19.2,19.5,18.45,19.425,75733.0],["2021-11-29",19.125,19.35,18.3,18.525,201267.0],["2021-11-30",18.825,18.9,18.0,18.3,115413.0],["2021-12-01",18.45,18.6,16.05,17.4,205213.0],["2021-12-02",17.55,18.15,15.75,17.25,358127.0],["2021-12-03",17.85,17.85,15.75,16.65,225607.0],["2021-12-06",17.25,17.4,15.45,15.975,261940.0],["2021-12-07",15.9,19.35,15.75,18.3,295547.0],["2021-12-08",18.45,18.6,16.95,17.4,153647.0],["2021-12-09",17.7,18.0,16.2,16.575,122220.0],["2021-12-10",17.325,17.7,15.9,15.9,160647.0],["2021-12-13",16.125,16.5,15.45,15.45,178967.0],["2021-12-14",15.45,15.6,15.0,15.15,228113.0],["2021-12-15",15.15,15.3,14.28,15.0,570900.0],["2021-12-16",15.6,15.9,15.15,15.45,125813.0],["2021-12-17",15.225,16.2,14.85,15.705,163927.0],["2021-12-20",15.375,15.45,14.55,15.3,206153.0],["2021-12-21",15.3,15.45,14.865,15.075,107047.0],["2021-12-22",15.15,16.05,15.0,15.75,183120.0],["2021-12-23",15.9,16.05,15.3,15.75,100187.0],["2021-12-27",15.9,15.9,15.0,15.15,133153.0],["2021-12-28",15.15,15.45,14.85,15.15,163480.0],["2021-12-29",14.85,15.15,14.55,14.565,185020.0],["2021-12-30",14.7,15.15,14.55,14.91,188813.0],["2021-12-31",14.85,16.35,14.55,16.05,736087.0],["2022-01-03",16.05,17.46,15.15,15.3,330713.0],["2022-01-04",15.6,16.05,15.3,15.45,141873.0],["2022-01-05",15.75,16.2,14.7,14.775,262533.0],["2022-01-06",14.88,15.15,14.7,14.85,123380.0],["2022-01-07",15.15,15.45,14.85,15.45,82180.0],["2022-01-10",15.225,15.3,13.53,14.16,275860.0],["2022-01-11",14.175,14.535,13.65,14.1,194407.0],["2022-01-12",14.175,14.25,13.65,13.89,104147.0],["2022-01-13",13.95,14.1,13.53,13.65,124460.0],["2022-01-14",13.515,14.085,12.45,12.63,457473.0],["2022-01-18",12.675,12.675,11.25,11.4,430300.0],["2022-01-19",11.55,11.55,8.4,9.975,997340.0],["2022-01-20",10.185,10.8,9.9,10.02,271873.0],["2022-01-21",9.96,11.835,9.9,11.7,384987.0],["2022-01-24",11.745,11.775,9.9,11.1,276087.0],["2022-01-25",10.725,10.95,10.5,10.515,142780.0],["2022-01-26",10.65,12.0,10.575,11.25,121960.0],["2022-01-27",11.58,12.675,10.665,10.665,181487.0],["2022-01-28",11.175,11.175,10.665,10.95,106207.0],["2022-01-31",11.04,12.45,10.95,12.45,191267.0],["2022-02-01",12.735,15.3,12.45,15.3,355847.0],["2022-02-02",15.45,16.5,13.425,13.665,321560.0],["2022-02-03",13.575,14.25,13.05,13.83,91393.0],["2022-02-04",14.1,15.45,14.1,14.55,106533.0],["2022-02-07",14.55,16.2,14.55,16.2,133533.0],["2022-02-08",16.05,16.2,15.15,15.375,96160.0],["2022-02-09",15.45,16.2,15.45,16.05,65007.0],["2022-02-10",14.985,16.65,14.985,16.05,136373.0],["2022-02-11",16.125,16.35,14.85,15.6,108867.0],["2022-02-14",15.6,15.75,14.565,14.775,105100.0],["2022-02-15",15.525,15.75,14.85,15.15,63973.0],["2022-02-16",15.075,15.75,14.55,15.705,74947.0],["2022-02-17",15.3,15.6,14.55,14.625,80573.0],["2022-02-18",14.625,15.0,14.1,14.22,64160.0],["2022-02-22",14.205,14.25,13.2,13.59,82780.0],["2022-02-23",13.77,14.4,12.15,12.9,120313.0],["2022-02-24",11.475,12.9,10.665,12.6,289267.0],["2022-02-25",12.645,15.75,12.6,14.985,256333.0],["2022-02-28",14.85,15.9,14.85,15.6,103807.0],["2022-03-01",15.825,16.2,15.45,15.75,72500.0],["2022-03-02",16.05,16.2,15.75,16.05,45420.0],["2022-03-03",15.75,16.2,15.3,15.6,62673.0],["2022-03-04",15.6,15.75,14.7,14.85,73873.0],["2022-03-07",14.85,15.0,13.575,13.8,116793.0],["2022-03-08",13.65,15.45,13.29,14.55,120740.0],["2022-03-09",15.675,15.75,14.7,14.7,53840.0],["2022-03-10",15.0,15.0,14.415,14.805,46173.0],["2022-03-11",14.7,15.0,13.65,13.95,70053.0],["2022-03-14",13.8,14.85,13.515,14.22,50727.0],["2022-03-15",14.175,14.22,13.8,13.95,43560.0],["2022-03-16",14.22,14.385,13.8,14.055,52840.0],["2022-03-17",13.965,14.4,13.8,13.95,44953.0],["2022-03-18",14.1,14.655,13.95,14.445,74207.0],["2022-03-21",14.4,14.655,14.325,14.55,52280.0],["2022-03-22",14.55,15.45,14.415,15.0,74200.0],["2022-03-23",14.955,15.75,14.745,15.6,70167.0],["2022-03-24",15.6,16.35,15.6,16.35,111600.0],["2022-03-25",16.5,16.5,15.3,16.05,96280.0],["2022-03-28",16.125,16.5,15.6,16.5,146680.0],["2022-03-29",16.875,18.525,16.65,18.375,246847.0],["2022-03-30",18.45,21.9,17.55,20.1,535847.0],["2022-03-31",21.15,21.6,20.1,20.4,227860.0],["2022-04-01",20.925,21.75,20.4,21.45,201593.0],["2022-04-04",21.9,25.95,21.3,25.35,625293.0],["2022-04-05",25.575,26.175,23.25,24.0,280907.0],["2022-04-06",23.7,23.7,18.9,20.1,445673.0],["2022-04-07",20.25,20.7,17.55,19.2,205973.0],["2022-04-08",19.35,19.95,17.85,18.3,209013.0],["2022-04-11",18.15,18.15,16.8,17.85,148473.0],["2022-04-12",18.0,19.35,16.725,17.13,150260.0],["2022-04-13",17.25,19.5,17.25,19.425,149147.0],["2022-04-14",19.35,19.95,18.15,18.75,80280.0],["2022-04-18",18.6,18.6,17.7,18.15,68327.0],["2022-04-19",18.15,19.65,18.0,19.65,101160.0],["2022-04-20",19.5,19.8,16.575,16.8,287853.0],["2022-04-21",17.55,17.85,15.3,16.35,255487.0],["2022-04-22",17.25,17.55,15.45,16.2,145227.0],["2022-04-25",16.05,17.4,15.75,17.4,94820.0],["2022-04-26",17.25,17.7,15.6,16.05,146573.0],["2022-04-27",16.35,16.65,15.6,16.5,78553.0],["2022-04-28",16.5,16.5,15.75,16.35,81133.0],["2022-04-29",16.5,16.5,15.75,15.9,54840.0],["2022-05-02",16.275,16.275,15.75,15.9,55340.0],["2022-05-03",15.9,16.2,15.75,15.9,87953.0],["2022-05-04",15.825,16.5,15.75,16.5,74813.0],["2022-05-05",16.425,16.5,15.3,15.825,88527.0],["2022-05-06",15.75,15.75,15.075,15.375,75833.0],["2022-05-09",14.955,15.15,12.9,12.99,235160.0],["2022-05-10",13.725,14.85,12.75,13.8,131493.0],["2022-05-11",13.875,14.55,13.2,13.575,72160.0],["2022-05-12",13.275,14.25,12.75,13.8,94360.0],["2022-05-13",13.8,14.535,13.515,14.52,99800.0],["2022-05-16",14.25,15.45,13.245,15.0,247707.0],["2022-05-17",15.0,15.45,14.415,14.58,54567.0],["2022-05-18",14.64,15.0,13.95,14.07,50713.0],["2022-05-19",13.95,14.55,13.815,14.295,46107.0],["2022-05-20",14.355,14.475,13.95,14.25,29273.0],["2022-05-23",14.1,14.475,13.95,14.1,34327.0],["2022-05-24",13.95,14.25,13.5,13.59,72687.0],["2022-05-25",13.56,13.59,13.35,13.455,63773.0],["2022-05-26",13.53,13.755,13.35,13.65,32580.0],["2022-05-27",13.5,14.25,13.35,13.92,62867.0],["2022-05-31",13.65,14.25,13.35,14.1,82187.0],["2022-06-01",14.205,14.25,13.575,13.68,37247.0],["2022-06-02",13.77,13.95,13.5,13.575,44247.0],["2022-06-03",13.59,13.95,13.2,13.26,59320.0],["2022-06-06",13.35,13.935,13.05,13.14,57767.0],["2022-06-07",13.35,13.425,12.9,13.02,66107.0],["2022-06-08",13.05,13.2,12.9,12.93,65367.0],["2022-06-09",12.93,13.275,12.75,12.81,67287.0],["2022-06-10",12.75,12.9,12.15,12.225,70373.0],["2022-06-13",11.97,12.0,10.65,10.83,225040.0],["2022-06-14",10.8,11.01,10.35,10.65,118027.0],["2022-06-15",10.575,11.4,10.245,11.205,99847.0],["2022-06-16",11.1,11.1,10.2,10.5,130507.0],["2022-06-17",10.5,10.65,8.835,9.645,534047.0],["2022-06-21",9.75,10.845,9.6,10.215,200940.0],["2022-06-22",9.975,10.47,9.09,10.275,131600.0],["2022-06-23",10.5,10.875,10.2,10.845,125993.0],["2022-06-24",10.8,11.925,10.65,11.325,110227.0],["2022-06-27",11.4,11.85,10.8,11.22,69393.0],["2022-06-28",11.175,11.25,10.455,11.25,75367.0],["2022-06-29",11.1,11.25,10.5,10.62,31340.0],["2022-06-30",10.65,10.8,10.11,10.5,43260.0],["2022-07-01",10.425,10.575,10.05,10.2,83333.0],["2022-07-05",10.05,10.05,9.285,9.6,108540.0],["2022-07-06",10.125,10.47,9.75,9.825,57373.0],["2022-07-07",10.275,10.425,9.93,10.425,67507.0],["2022-07-08",10.425,11.25,10.2,10.62,182760.0],["2022-07-11",10.5,10.65,10.155,10.335,91127.0],["2022-07-12",10.2,10.35,9.9,9.93,61327.0],["2022-07-13",9.75,10.35,9.75,10.05,55100.0],["2022-07-14",9.9,10.05,9.765,9.9,78727.0],["2022-07-15",9.915,9.93,9.75,9.87,60060.0],["2022-07-18",9.9,10.95,9.75,10.575,124340.0],["2022-07-19",10.515,10.95,10.35,10.725,58960.0],["2022-07-20",10.92,11.055,10.56,10.98,70973.0],["2022-07-21",10.98,11.25,10.65,11.025,49087.0],["2022-07-22",11.31,11.55,11.235,11.25,60033.0],["2022-07-25",11.1,11.265,9.9,10.5,111187.0],["2022-07-26",10.32,10.5,9.675,10.125,70793.0],["2022-07-27",10.455,10.5,9.9,10.32,50460.0],["2022-07-28",10.5,10.875,10.2,10.5,58513.0],["2022-07-29",10.44,10.785,10.35,10.5,59420.0],["2022-08-01",10.53,10.635,10.2,10.5,28227.0],["2022-08-02",10.455,10.8,10.2,10.8,62680.0],["2022-08-03",10.59,11.85,10.59,11.64,118553.0],["2022-08-04",11.43,13.125,11.43,12.675,175173.0],["2022-08-05",12.555,13.155,12.0,12.6,65260.0],["2022-08-08",12.75,14.025,12.75,13.665,117040.0],["2022-08-09",13.665,13.8,12.75,13.05,76393.0],["2022-08-10",12.87,13.26,12.15,12.705,125580.0],["2022-08-11",12.3,12.885,12.3,12.39,85680.0],["2022-08-12",12.495,12.495,11.925,12.3,99333.0],["2022-08-15",12.375,12.375,11.85,11.85,91200.0],["2022-08-16",12.045,12.15,11.55,11.7,88353.0],["2022-08-17",11.625,11.925,11.475,11.55,16927.0],["2022-08-18",11.55,11.625,11.1,11.295,66040.0],["2022-08-19",11.595,11.595,9.9,10.65,254180.0],["2022-08-22",10.71,10.785,10.35,10.5,58787.0],["2022-08-23",10.8,10.8,10.05,10.5,71267.0],["2022-08-24",10.35,11.235,9.975,10.95,51373.0],["2022-08-25",10.95,11.1,10.59,11.07,24880.0],["2022-08-26",11.16,11.235,10.65,10.725,27693.0],["2022-08-29",10.65,10.8,10.5,10.5,26920.0],["2022-08-30",10.545,10.65,10.125,10.125,77140.0],["2022-08-31",10.17,10.8,10.125,10.32,26193.0],["2022-09-01",10.365,10.485,9.93,10.05,60727.0],["2022-09-02",10.2,10.485,9.885,10.245,63613.0],["2022-09-06",10.35,10.725,9.9,10.275,44553.0],["2022-09-07",10.32,10.65,10.05,10.17,61980.0],["2022-09-08",10.5,10.65,9.87,10.08,64140.0],["2022-09-09",10.14,10.35,9.795,9.975,58200.0],["2022-09-12",10.005,10.35,9.78,10.08,36213.0],["2022-09-13",9.96,10.2,9.75,10.125,65873.0],["2022-09-14",10.125,10.41,9.975,10.305,44660.0],["2022-09-15",10.485,10.485,10.05,10.155,45507.0],["2022-09-16",10.26,10.35,9.9,9.975,57600.0],["2022-09-19",9.945,9.975,9.675,9.75,85487.0],["2022-09-20",9.75,10.35,9.75,10.065,48000.0],["2022-09-21",10.095,10.125,9.795,9.9,61213.0],["2022-09-22",9.9,10.05,9.525,9.6,112800.0],["2022-09-23",9.45,9.6,9.0,9.03,234640.0],["2022-09-26",9.06,9.225,8.4,8.67,126167.0],["2022-09-27",8.67,9.12,8.25,8.505,85000.0],["2022-09-28",8.535,8.55,8.25,8.55,92560.0],["2022-09-29",8.325,8.55,7.2,7.53,228093.0],["2022-09-30",7.56,8.7,7.5,8.175,139187.0],["2022-10-03",8.1,9.0,7.95,8.64,69480.0],["2022-10-04",8.445,9.495,8.445,9.45,102720.0],["2022-10-05",9.75,9.885,8.565,8.85,66440.0],["2022-10-06",8.85,9.15,8.595,9.0,38653.0],["2022-10-07",9.3,9.6,8.7,8.925,57787.0],["2022-10-10",8.805,8.925,8.1,8.25,48500.0],["2022-10-11",8.55,8.55,8.115,8.205,62193.0],["2022-10-12",8.385,8.64,8.25,8.265,40560.0],["2022-10-13",8.25,8.4,7.83,8.325,48053.0],["2022-10-14",8.55,8.55,7.59,8.175,86700.0],["2022-10-17",8.25,8.25,7.68,7.77,68773.0],["2022-10-18",8.025,8.025,7.5,7.545,75760.0],["2022-10-19",7.53,10.95,7.5,10.455,844147.0],["2022-10-20",11.085,11.1,8.55,8.745,333513.0],["2022-10-21",9.45,10.65,8.865,10.35,381633.0],["2022-10-24",10.365,12.555,10.35,12.165,319447.0],["2022-10-25",12.3,13.05,11.7,12.15,177147.0],["2022-10-26",12.435,12.435,10.875,11.1,127533.0],["2022-10-27",11.13,11.25,10.5,10.605,96753.0],["2022-10-28",10.65,11.025,10.065,10.275,88593.0],["2022-10-31",10.215,11.1,10.215,10.95,56700.0],["2022-11-01",10.875,11.505,10.365,10.575,79820.0],["2022-11-02",10.65,10.95,10.11,10.35,66787.0],["2022-11-03",10.41,10.5,9.9,10.035,69067.0],["2022-11-04",9.975,10.35,9.87,9.975,54787.0],["2022-11-07",9.9,10.185,9.435,9.6,54333.0],["2022-11-08",9.45,10.02,8.85,9.0,76533.0],["2022-11-09",9.225,9.45,8.4,8.4,91580.0],["2022-11-10",8.4,9.9,8.4,9.15,105440.0],["2022-11-11",9.15,9.45,8.7,8.85,73073.0],["2022-11-14",8.82,9.225,8.4,8.97,64560.0],["2022-11-15",8.865,9.6,8.865,9.225,54767.0],["2022-11-16",9.12,9.75,8.835,9.225,86487.0],["2022-11-17",9.225,9.585,9.0,9.15,34873.0],["2022-11-18",9.375,9.375,9.015,9.3,56227.0],["2022-11-21",9.6,9.6,8.85,9.0,48773.0],["2022-11-22",8.85,9.15,8.7,9.15,43753.0],["2022-11-23",9.075,9.15,8.85,9.15,40313.0],["2022-11-25",9.0,9.15,8.55,8.85,32927.0],["2022-11-28",8.85,9.0,8.565,8.85,35073.0],["2022-11-29",8.925,8.925,8.25,8.25,65060.0],["2022-11-30",8.85,9.0,8.25,8.85,48960.0],["2022-12-01",8.655,9.045,8.445,8.685,43700.0],["2022-12-02",9.0,9.0,8.445,8.55,51813.0],["2022-12-05",8.46,8.775,8.25,8.475,98587.0],["2022-12-06",8.475,8.55,8.1,8.16,65940.0],["2022-12-07",8.16,8.535,7.995,8.085,74427.0],["2022-12-08",8.055,8.535,7.875,8.085,60520.0],["2022-12-09",8.175,8.175,7.875,8.055,31607.0],["2022-12-12",8.025,8.25,7.875,8.055,99220.0],["2022-12-13",8.25,8.25,7.875,7.92,77073.0],["2022-12-14",7.98,8.1,7.8,7.95,78927.0],["2022-12-15",7.845,7.95,7.68,7.71,56287.0],["2022-12-16",8.1,8.1,7.605,7.725,59853.0],["2022-12-19",7.725,7.95,7.5,7.515,124680.0],["2022-12-20",7.5,7.755,7.5,7.575,40767.0],["2022-12-21",7.56,7.785,7.425,7.65,79073.0],["2022-12-22",7.47,7.8,7.425,7.47,48200.0],["2022-12-23",7.35,7.65,7.125,7.2,122340.0],["2022-12-27",7.05,7.2,6.615,6.735,217840.0],["2022-12-28",6.705,6.975,6.15,6.225,168440.0],["2022-12-29",6.015,6.45,6.0,6.18,181940.0],["2022-12-30",6.045,6.255,5.925,6.105,168033.0],["2023-01-03",6.195,6.75,6.075,6.54,100760.0],["2023-01-04",6.72,7.8,6.57,7.71,129993.0],["2023-01-05",7.95,8.175,7.215,7.35,106253.0],["2023-01-06",7.47,7.8,7.2,7.545,62807.0],["2023-01-09",7.53,8.52,7.5,8.385,100307.0],["2023-01-10",8.475,8.475,7.8,8.025,111207.0],["2023-01-11",7.83,8.07,7.65,7.815,40580.0],["2023-01-12",8.025,8.025,7.5,7.65,58373.0],["2023-01-13",7.8,7.8,7.5,7.635,37113.0],["2023-01-17",7.635,8.1,7.59,7.965,46560.0],["2023-01-18",8.1,9.15,7.875,8.7,112467.0],["2023-01-19",8.265,8.85,8.1,8.22,45080.0],["2023-01-20",8.355,8.985,8.205,8.7,125787.0],["2023-01-23",8.7,9.0,8.535,8.595,99373.0],["2023-01-24",8.97,8.97,8.205,8.34,51293.0],["2023-01-25",8.265,8.7,7.83,7.95,45893.0],["2023-01-26",8.7,8.7,7.995,8.175,66753.0],["2023-01-27",8.37,8.4,8.145,8.34,51487.0],["2023-01-30",8.175,11.235,8.175,9.6,383007.0],["2023-01-31",9.75,10.305,9.6,10.05,126040.0],["2023-02-01",10.02,10.95,9.975,10.8,126747.0],["2023-02-02",10.845,10.95,10.5,10.695,102593.0],["2023-02-03",10.725,10.725,9.63,9.915,136520.0],["2023-02-06",9.99,10.65,9.915,10.62,82493.0],["2023-02-07",10.86,11.85,10.65,11.37,198520.0],["2023-02-08",11.7,11.7,10.83,10.965,83927.0],["2023-02-09",11.25,11.61,10.95,11.1,75573.0],["2023-02-10",11.19,11.205,10.05,10.5,81200.0],["2023-02-13",10.785,11.07,9.93,10.26,58900.0],["2023-02-14",10.35,10.5,10.05,10.455,51447.0],["2023-02-15",10.47,10.62,10.2,10.5,35973.0],["2023-02-16",10.5,10.5,9.465,9.75,162467.0],["2023-02-17",9.75,9.75,9.0,9.24,87133.0],["2023-02-21",9.24,9.6,8.715,9.18,107407.0],["2023-02-22",9.03,9.15,8.7,8.82,83653.0],["2023-02-23",9.0,9.45,8.7,8.895,72793.0],["2023-02-24",8.88,9.0,8.7,8.925,37493.0],["2023-02-27",8.85,9.75,8.7,9.525,62993.0],["2023-02-28",9.6,13.965,9.6,12.6,1009033.0],["2023-03-01",12.84,12.975,11.67,12.405,223613.0],["2023-03-02",12.555,12.585,11.76,12.45,184313.0],["2023-03-03",12.6,16.875,12.6,15.15,515100.0],["2023-03-06",15.75,21.3,15.6,17.55,883400.0],["2023-03-07",19.8,21.75,17.7,19.05,551680.0],["2023-03-08",19.575,19.65,14.7,18.675,663267.0],["2023-03-09",20.85,21.0,18.3,18.75,323773.0],["2023-03-10",19.35,19.35,17.1,17.7,173507.0],["2023-03-13",17.25,17.7,15.9,16.35,233687.0],["2023-03-14",16.35,16.35,14.25,14.76,359200.0],["2023-03-15",14.4,14.7,12.45,13.77,514800.0],["2023-03-16",13.995,14.565,13.65,14.25,142200.0],["2023-03-17",14.325,14.4,13.515,13.875,80380.0],["2023-03-20",13.95,14.25,13.5,13.65,63013.0],["2023-03-21",13.8,13.95,12.975,13.695,92587.0],["2023-03-22",13.95,14.25,13.35,13.575,66773.0],["2023-03-23",13.725,13.8,13.05,13.575,115020.0],["2023-03-24",13.575,15.75,13.35,15.0,133573.0],["2023-03-27",15.825,17.85,15.75,16.95,268180.0],["2023-03-28",16.2,17.55,16.05,17.1,105460.0],["2023-03-29",17.1,18.0,17.1,17.775,141673.0],["2023-03-30",16.05,16.2,14.55,14.625,650800.0],["2023-03-31",14.625,15.0,14.025,14.1,200587.0],["2023-04-03",13.815,14.1,13.08,13.32,200213.0],["2023-04-04",13.605,13.605,11.85,12.0,335307.0],["2023-04-05",11.64,12.45,10.95,11.7,455813.0],["2023-04-06",12.0,12.435,11.55,11.685,210153.0],["2023-04-10",12.24,13.05,11.265,11.685,168400.0],["2023-04-11",12.0,12.0,11.28,11.55,98553.0],["2023-04-12",11.55,11.67,11.175,11.22,120133.0],["2023-04-13",11.55,11.685,11.025,11.385,157107.0],["2023-04-14",11.625,11.625,10.95,11.28,134700.0],["2023-04-17",11.415,11.685,11.025,11.55,180973.0],["2023-04-18",11.415,12.885,11.4,12.885,139313.0],["2023-04-19",12.6,13.65,12.315,12.855,118327.0],["2023-04-20",12.825,13.05,12.315,12.675,48133.0],["2023-04-21",12.6,13.2,12.6,12.87,35413.0],["2023-04-24",12.9,12.9,12.015,12.375,71640.0],["2023-04-25",12.375,12.375,11.55,11.85,82993.0],["2023-04-26",11.985,12.0,11.685,11.85,31540.0],["2023-04-27",12.0,12.225,11.445,11.58,69880.0],["2023-04-28",11.835,11.835,11.25,11.82,63167.0],["2023-05-01",11.85,11.85,11.28,11.415,59533.0],["2023-05-02",11.265,11.7,11.25,11.4,62647.0],["2023-05-03",11.295,12.0,11.265,11.835,50473.0],["2023-05-04",12.12,12.135,11.55,11.76,43973.0],["2023-05-05",11.595,11.925,11.475,11.61,67540.0],["2023-05-08",11.655,12.15,11.4,11.505,57747.0],["2023-05-09",11.55,11.85,11.415,11.475,29727.0],["2023-05-10",11.445,11.775,11.4,11.58,27080.0],["2023-05-11",11.61,11.685,11.4,11.46,29280.0],["2023-05-12",11.475,11.565,11.265,11.385,54287.0],["2023-05-15",11.265,11.4,10.95,11.055,54580.0],["2023-05-16",11.07,11.235,10.335,11.235,139593.0],["2023-05-17",11.01,11.4,10.95,11.1,52967.0],["2023-05-18",11.1,11.25,11.1,11.22,24593.0],["2023-05-19",11.1,11.385,11.1,11.205,43560.0],["2023-05-22",11.31,12.9,11.175,12.9,214987.0],["2023-05-23",13.05,14.1,12.9,13.05,201373.0],["2023-05-24",12.735,13.2,11.55,12.0,112420.0],["2023-05-25",11.97,12.0,11.685,11.82,40927.0],["2023-05-26",11.85,12.015,11.415,11.625,88007.0],["2023-05-30",11.985,12.0,11.4,11.535,53493.0],["2023-05-31",11.55,11.7,11.25,11.325,65187.0],["2023-06-01",11.37,11.685,11.325,11.475,39293.0],["2023-06-02",11.7,11.7,11.34,11.475,47373.0],["2023-06-05",11.625,11.91,11.415,11.85,52260.0],["2023-06-06",12.0,12.6,11.925,12.24,105867.0],["2023-06-07",12.15,12.24,11.85,12.015,85453.0],["2023-06-08",12.015,12.3,11.7,11.76,50147.0],["2023-06-09",11.895,12.045,11.715,11.85,60113.0],["2023-06-12",11.85,12.45,11.85,12.45,72260.0],["2023-06-13",12.345,12.75,12.345,12.66,89567.0],["2023-06-14",12.315,12.6,12.15,12.255,59807.0],["2023-06-15",12.45,12.45,11.865,12.15,61773.0],["2023-06-16",12.3,12.3,11.865,12.0,41440.0],["2023-06-20",11.79,12.0,11.565,11.85,66380.0],["2023-06-21",11.58,11.97,11.37,11.73,72607.0],["2023-06-22",12.0,12.0,11.415,11.7,47687.0],["2023-06-23",11.52,11.925,11.325,11.7,68227.0],["2023-06-26",11.595,12.0,11.595,11.865,40840.0],["2023-06-27",11.55,11.685,11.1,11.415,118873.0],["2023-06-28",11.385,11.58,10.8,11.085,96173.0],["2023-06-29",11.025,11.25,10.8,11.25,41973.0],["2023-06-30",11.25,11.7,11.1,11.55,45567.0],["2023-07-03",11.4,11.7,11.4,11.43,24273.0],["2023-07-05",11.4,11.55,11.1,11.25,82293.0],["2023-07-06",11.1,11.55,10.995,11.16,51413.0],["2023-07-07",11.04,11.175,10.95,11.025,33033.0],["2023-07-10",11.115,11.25,10.665,10.83,71840.0],["2023-07-11",11.25,11.25,10.665,10.995,69833.0],["2023-07-12",11.1,11.25,10.725,10.8,56573.0],["2023-07-13",10.725,11.175,10.65,10.665,98427.0],["2023-07-14",10.65,10.8,10.425,10.47,123187.0],["2023-07-17",10.47,10.5,10.155,10.2,93053.0],["2023-07-18",9.96,10.5,9.96,10.275,40560.0],["2023-07-19",10.05,10.5,10.05,10.245,35873.0],["2023-07-20",10.215,10.425,9.795,10.23,97673.0],["2023-07-21",10.065,10.335,9.84,10.11,53413.0],["2023-07-24",9.975,10.125,9.795,10.125,60033.0],["2023-07-25",10.335,10.335,9.84,9.93,50567.0],["2023-07-26",9.9,10.02,9.705,9.96,66367.0],["2023-07-27",10.2,10.2,9.9,9.915,75520.0],["2023-07-28",9.915,9.975,9.6,9.675,66773.0],["2023-07-31",9.72,9.9,9.6,9.69,69327.0],["2023-08-01",9.765,11.25,9.675,10.35,132973.0],["2023-08-02",10.395,10.5,9.75,9.75,84487.0],["2023-08-03",9.9,10.05,9.75,10.05,67560.0],["2023-08-04",10.2,10.425,9.765,9.795,81980.0],["2023-08-07",9.87,10.05,9.465,9.6,98933.0],["2023-08-08",9.75,10.05,9.465,9.9,92673.0],["2023-08-09",9.9,10.2,9.765,10.05,59127.0],["2023-08-10",9.975,10.05,9.225,9.225,116187.0],["2023-08-11",9.165,9.3,8.88,8.94,140347.0],["2023-08-14",8.925,9.555,8.64,9.075,144093.0],["2023-08-15",9.27,9.27,8.475,9.0,100453.0],["2023-08-16",8.82,9.15,8.52,8.655,66113.0],["2023-08-17",9.0,9.15,8.7,8.73,96867.0],["2023-08-18",8.79,8.925,8.535,8.67,63427.0],["2023-08-21",8.61,8.805,8.4,8.46,75160.0],["2023-08-22",8.4,9.75,8.4,9.075,188533.0],["2023-08-23",9.15,9.3,8.565,8.7,97927.0],["2023-08-24",8.895,8.985,8.265,8.4,72427.0],["2023-08-25",8.55,8.85,8.25,8.475,96100.0],["2023-08-28",9.0,9.0,8.25,8.37,79653.0],["2023-08-29",8.37,8.55,8.25,8.28,131420.0],["2023-08-30",8.4,8.4,8.25,8.25,95887.0],["2023-08-31",8.55,9.225,8.4,9.225,178153.0],["2023-09-01",9.3,10.65,9.225,9.75,219440.0],["2023-09-05",9.975,10.5,9.75,9.975,156940.0],["2023-09-06",10.05,10.2,9.75,9.81,151527.0],["2023-09-07",9.78,10.875,9.45,10.215,374607.0],["2023-09-08",9.675,10.635,9.075,9.51,238093.0],["2023-09-11",9.0,11.78,8.2,9.83,228900.0],["2023-09-12",9.99,9.99,9.4,9.54,216200.0],["2023-09-13",9.59,9.6,8.54,8.778,304700.0],["2023-09-14",8.63,8.64,7.53,8.405,505600.0],["2023-09-15",8.4,9.74,8.29,9.7,216100.0],["2023-09-18",9.85,10.87,9.8,10.33,365000.0],["2023-09-19",10.4,10.51,9.1,9.42,224500.0],["2023-09-20",10.0,10.0,9.26,9.4,167400.0],["2023-09-21",11.8,13.78,10.29,11.15,941300.0],["2023-09-22",10.79,11.2,10.57,10.85,333800.0],["2023-09-25",10.85,10.88,9.8,9.95,245800.0],["2023-09-26",10.0,10.0,9.1,9.18,272200.0],["2023-09-27",9.7,9.73,8.52,8.75,325100.0],["2023-09-28",9.14,9.14,8.0,8.42,264000.0],["2023-09-29",8.43,8.69,8.43,8.62,98300.0],["2023-10-02",8.82,8.84,7.75,7.86,249900.0],["2023-10-03",7.9,8.05,7.41,7.44,135400.0],["2023-10-04",7.49,7.49,7.15,7.15,150300.0],["2023-10-05",7.24,7.449,7.01,7.16,110900.0],["2023-10-06",7.16,7.3,7.05,7.15,103800.0],["2023-10-09",7.15,7.24,6.72,6.72,219700.0],["2023-10-10",6.87,7.19,6.751,6.89,190800.0],["2023-10-11",7.97,8.0,6.8,6.88,621800.0],["2023-10-12",7.13,7.25,6.93,7.14,248900.0],["2023-10-13",7.18,7.54,6.85,7.54,233800.0],["2023-10-16",7.66,7.885,7.57,7.64,200500.0],["2023-10-17",7.75,7.75,7.03,7.1,167400.0],["2023-10-18",7.1,7.69,6.72,6.72,194500.0],["2023-10-19",6.9,7.17,6.68,6.73,169100.0],["2023-10-20",6.75,6.81,6.04,6.11,355400.0],["2023-10-23",6.05,6.1,5.43,5.55,373800.0],["2023-10-24",5.51,5.71,5.47,5.57,167100.0],["2023-10-25",5.73,5.75,4.6,4.64,484900.0],["2023-10-26",4.54,4.909,3.79,3.9,1002500.0],["2023-10-27",4.08,4.25,3.33,4.24,865100.0],["2023-10-30",4.46,5.409,4.12,5.39,704700.0],["2023-10-31",5.5,5.5,4.795,4.86,483800.0],["2023-11-01",4.84,4.91,4.0,4.18,659900.0],["2023-11-02",4.27,4.61,4.056,4.59,342000.0],["2023-11-03",4.59,4.784,4.3,4.59,280000.0],["2023-11-06",4.59,4.7,4.35,4.45,175000.0],["2023-11-07",4.45,4.45,4.21,4.3,195400.0],["2023-11-08",4.3,4.64,4.2,4.5,184000.0],["2023-11-09",4.48,4.69,4.36,4.39,180600.0],["2023-11-10",4.4,4.4,4.11,4.15,271900.0],["2023-11-13",4.22,4.243,3.868,4.06,305900.0],["2023-11-14",4.25,4.37,3.88,4.37,266300.0],["2023-11-15",4.32,4.38,3.96,4.2,452300.0],["2023-11-16",4.2,4.42,4.0,4.04,281500.0],["2023-11-17",4.05,4.13,3.85,4.09,264100.0],["2023-11-20",4.1,4.42,4.051,4.11,230700.0],["2023-11-21",4.1,4.2,3.98,4.11,143600.0],["2023-11-22",4.19,4.27,3.96,4.11,263500.0],["2023-11-24",4.01,4.46,4.0,4.36,183200.0],["2023-11-27",4.28,4.28,4.06,4.13,249400.0],["2023-11-28",4.1,4.33,3.95,4.3,348200.0],["2023-11-29",4.31,4.33,4.15,4.29,274100.0],["2023-11-30",4.2,4.61,4.178,4.35,302000.0],["2023-12-01",4.29,4.43,4.17,4.33,244100.0],["2023-12-04",4.41,4.92,4.33,4.54,617100.0],["2023-12-05",4.52,4.52,4.05,4.08,772700.0],["2023-12-06",4.1,4.25,3.95,3.98,589000.0],["2023-12-07",4.0,4.31,3.95,4.1,426400.0],["2023-12-08",4.11,4.21,4.0,4.0,480500.0],["2023-12-11",4.01,4.15,3.95,4.02,532200.0],["2023-12-12",4.05,4.11,3.9,4.03,466300.0],["2023-12-13",4.05,4.34,3.94,4.19,830700.0],["2023-12-14",4.19,4.69,4.19,4.66,1178400.0],["2023-12-15",4.69,5.27,4.68,5.07,3105100.0],["2023-12-18",5.07,5.84,4.95,5.75,1200400.0],["2023-12-19",5.92,6.35,5.675,6.31,1337600.0],["2023-12-20",6.41,6.45,5.28,5.31,978700.0],["2023-12-21",6.15,6.15,5.5,5.62,953900.0],["2023-12-22",5.65,5.75,5.44,5.56,484100.0],["2023-12-26",5.43,5.55,4.87,4.99,784600.0],["2023-12-27",5.0,5.065,4.87,4.925,337700.0],["2023-12-28",4.96,5.07,4.86,4.97,233200.0],["2023-12-29",4.97,4.97,4.66,4.69,463500.0],["2024-01-02",4.63,4.68,4.35,4.405,298500.0],["2024-01-03",4.49,4.515,4.2,4.23,253600.0],["2024-01-04",4.25,4.33,4.11,4.25,427400.0],["2024-01-05",4.38,4.41,4.01,4.15,564500.0],["2024-01-08",4.15,4.17,3.98,4.12,350300.0],["2024-01-09",4.09,4.15,3.99,4.09,325400.0],["2024-01-10",4.06,4.1,3.85,3.9,545700.0],["2024-01-11",3.9,3.925,3.6,3.62,471500.0],["2024-01-12",3.65,3.71,3.48,3.56,634800.0],["2024-01-16",3.5,3.6,3.26,3.28,678600.0],["2024-01-17",3.25,3.28,2.33,2.69,2774300.0],["2024-01-18",2.88,3.37,2.52,2.97,1558400.0],["2024-01-19",2.97,2.97,2.6,2.605,729100.0],["2024-01-22",2.62,2.87,2.51,2.85,941100.0],["2024-01-23",2.93,2.96,2.56,2.81,1232300.0],["2024-01-24",2.83,3.13,2.68,2.71,974900.0],["2024-01-25",2.7,2.78,2.5,2.78,777000.0],["2024-01-26",2.75,2.91,2.707,2.84,358400.0],["2024-01-29",2.9,2.99,2.75,2.89,520800.0],["2024-01-30",2.9,2.9,2.65,2.8,754700.0],["2024-01-31",2.8,2.81,2.65,2.7,571100.0],["2024-02-01",2.8,2.8,2.51,2.54,869700.0],["2024-02-02",2.55,2.64,2.45,2.6,491700.0],["2024-02-05",2.55,2.59,2.47,2.57,310400.0],["2024-02-06",2.54,2.73,2.5,2.72,495500.0],["2024-02-07",2.74,2.75,2.48,2.48,729600.0],["2024-02-08",2.51,2.51,2.3,2.36,711500.0],["2024-02-09",2.42,2.47,2.325,2.37,536400.0],["2024-02-12",2.35,2.43,2.3,2.33,601500.0],["2024-02-13",2.3,2.3,2.095,2.14,920000.0],["2024-02-14",2.21,2.3,2.05,2.15,737300.0],["2024-02-15",1.9,2.08,1.7,2.06,1478500.0],["2024-02-16",2.03,2.04,1.9,2.01,1443600.0],["2024-02-20",2.0,2.005,1.85,1.96,987400.0],["2024-02-21",1.96,2.005,1.85,1.91,507500.0],["2024-02-22",1.91,2.32,1.88,2.27,1938700.0],["2024-02-23",2.25,2.25,2.145,2.18,589600.0],["2024-02-26",2.15,2.35,2.15,2.24,490100.0],["2024-02-27",2.25,2.27,2.132,2.19,487500.0],["2024-02-28",2.18,2.2,2.075,2.09,378400.0],["2024-02-29",2.08,2.19,2.06,2.14,280000.0],["2024-03-01",2.2,2.45,2.13,2.44,559800.0],["2024-03-04",2.49,2.75,2.45,2.49,1120300.0],["2024-03-05",2.39,2.44,2.04,2.07,631600.0],["2024-03-06",2.11,2.23,2.054,2.09,395200.0],["2024-03-07",2.14,2.25,2.07,2.25,350600.0],["2024-03-08",2.26,2.28,2.05,2.06,623900.0],["2024-03-11",2.08,2.112,2.0,2.01,436200.0],["2024-03-12",2.05,2.06,1.86,1.96,996900.0],["2024-03-13",1.97,1.98,1.85,1.89,716900.0],["2024-03-14",1.91,2.195,1.89,2.18,641200.0],["2024-03-15",2.15,2.15,1.97,2.01,471800.0],["2024-03-18",2.03,2.28,2.01,2.17,485400.0],["2024-03-19",2.17,2.17,1.97,1.99,817100.0],["2024-03-20",1.99,2.13,1.94,2.05,679400.0],["2024-03-21",2.13,2.13,1.95,1.98,539400.0],["2024-03-22",1.97,1.97,1.88,1.9,585500.0],["2024-03-25",1.92,1.92,1.7,1.72,1472900.0],["2024-03-26",1.77,1.78,1.7,1.705,550800.0],["2024-03-27",1.74,1.74,1.59,1.6,1088400.0],["2024-03-28",1.62,1.84,1.62,1.75,769900.0],["2024-04-01",1.825,1.85,1.72,1.75,319900.0],["2024-04-02",1.73,1.73,1.555,1.64,1000100.0],["2024-04-03",1.72,2.105,1.72,1.75,2601600.0],["2024-04-04",1.8,1.8,1.64,1.72,1103200.0],["2024-04-05",1.8,1.8,1.72,1.76,577300.0],["2024-04-08",1.8,1.98,1.77,1.88,1026100.0],["2024-04-09",1.86,1.9,1.8,1.85,337600.0],["2024-04-10",1.8,1.85,1.75,1.82,580200.0],["2024-04-11",1.83,1.83,1.72,1.77,422300.0],["2024-04-12",1.75,1.77,1.69,1.71,513200.0],["2024-04-15",1.76,1.76,1.55,1.61,626400.0],["2024-04-16",1.62,1.62,1.49,1.5,658200.0],["2024-04-17",1.51,1.58,1.39,1.43,684500.0],["2024-04-18",1.44,1.45,1.21,1.36,734400.0],["2024-04-19",1.38,1.38,1.33,1.34,349700.0],["2024-04-22",1.34,1.36,1.26,1.34,624500.0],["2024-04-23",1.35,1.36,1.24,1.28,628900.0],["2024-04-24",1.29,1.38,1.288,1.37,740300.0],["2024-04-25",1.37,1.4,1.36,1.38,493400.0],["2024-04-26",1.4,1.4,1.29,1.34,397400.0],["2024-04-29",1.34,1.35,1.3,1.325,386400.0],["2024-04-30",1.31,1.35,1.28,1.3,325300.0],["2024-05-01",1.31,1.33,1.28,1.31,279500.0],["2024-05-02",1.33,1.37,1.3,1.36,319800.0],["2024-05-03",1.36,1.4,1.32,1.37,502700.0],["2024-05-06",1.4,1.4,1.32,1.36,257000.0],["2024-05-07",1.38,1.385,1.32,1.36,132000.0],["2024-05-08",1.34,1.36,1.31,1.34,197700.0],["2024-05-09",1.35,1.38,1.33,1.36,259500.0],["2024-05-10",1.36,1.36,1.34,1.35,190900.0],["2024-05-13",1.35,1.37,1.32,1.35,660000.0],["2024-05-14",1.35,1.36,1.31,1.31,376600.0],["2024-05-15",1.33,1.37,1.3,1.31,416200.0],["2024-05-16",1.37,1.37,1.28,1.33,377100.0],["2024-05-17",1.36,1.55,1.33,1.51,958800.0],["2024-05-20",1.53,1.54,1.37,1.42,725700.0],["2024-05-21",1.46,1.46,1.4,1.42,273300.0],["2024-05-22",1.45,1.47,1.43,1.46,250700.0],["2024-05-23",1.46,1.48,1.41,1.43,298900.0],["2024-05-24",1.46,1.46,1.43,1.44,192800.0],["2024-05-28",1.45,1.46,1.37,1.39,400800.0],["2024-05-29",1.4,1.4,1.35,1.36,203500.0],["2024-05-30",1.35,1.38,1.33,1.35,307700.0],["2024-05-31",1.38,1.39,1.36,1.38,223500.0],["2024-06-03",1.4,1.43,1.38,1.4,190000.0],["2024-06-04",1.41,1.46,1.39,1.45,643000.0],["2024-06-05",1.49,1.5,1.45,1.47,436800.0],["2024-06-06",1.43,1.47,1.36,1.37,322300.0],["2024-06-07",1.36,1.393,1.28,1.3,412100.0],["2024-06-10",1.3,1.36,1.25,1.26,402500.0],["2024-06-11",1.26,1.3,1.2,1.22,274500.0],["2024-06-12",1.27,1.279,1.19,1.21,327100.0],["2024-06-13",1.25,1.25,1.17,1.18,315800.0],["2024-06-14",1.17,1.18,1.03,1.06,629800.0],["2024-06-17",1.07,1.09,1.02,1.03,449800.0],["2024-06-18",1.05,1.076,1.0,1.0,696200.0],["2024-06-20",1.05,1.15,1.01,1.04,484100.0],["2024-06-21",1.05,1.09,1.03,1.03,501900.0],["2024-06-24",1.04,1.055,1.02,1.02,436400.0],["2024-06-25",1.05,1.11,1.05,1.05,1038000.0],["2024-06-26",1.08,1.16,1.07,1.115,1062100.0],["2024-06-27",1.14,1.18,1.09,1.18,782400.0],["2024-06-28",1.27,1.3,1.19,1.25,1129400.0],["2024-07-01",1.25,1.28,1.09,1.16,741000.0],["2024-07-02",1.16,1.16,1.05,1.1,684300.0],["2024-07-03",1.07,1.09,1.02,1.035,772700.0],["2024-07-05",1.06,1.06,1.0,1.01,1101200.0],["2024-07-08",1.02,1.19,1.01,1.19,872200.0],["2024-07-09",1.18,1.19,1.09,1.12,559800.0],["2024-07-10",1.12,1.14,1.02,1.08,762200.0],["2024-07-11",1.11,1.15,1.055,1.1,719900.0],["2024-07-12",1.1,1.13,1.08,1.13,512700.0],["2024-07-15",1.12,1.13,1.1,1.12,425500.0],["2024-07-16",1.12,1.13,1.09,1.12,457800.0],["2024-07-17",1.12,1.13,1.06,1.08,469500.0],["2024-07-18",1.08,1.12,1.07,1.09,253000.0],["2024-07-19",1.06,1.09,1.02,1.04,485200.0],["2024-07-22",1.04,1.06,1.0,1.02,588100.0],["2024-07-23",1.01,1.03,1.0,1.02,442300.0],["2024-07-24",1.02,1.03,0.953,0.975,680100.0],["2024-07-25",0.98,1.03,0.95,1.03,406800.0],["2024-07-26",1.02,1.03,0.99,1.01,229000.0],["2024-07-29",0.99,1.03,0.973,1.01,239700.0],["2024-07-30",1.0,1.02,0.98,1.01,270000.0],["2024-07-31",1.01,1.07,1.01,1.07,420100.0],["2024-08-01",1.07,1.07,0.974,1.02,328000.0],["2024-08-02",1.0,1.02,0.97,0.994,482700.0],["2024-08-05",0.931,1.02,0.75,1.02,459000.0],["2024-08-06",1.0,1.05,0.97,0.998,386600.0],["2024-08-07",0.997,1.034,0.966,0.975,225400.0],["2024-08-08",1.0,1.02,0.98,1.0,137000.0],["2024-08-09",1.0,1.02,1.0,1.01,122400.0],["2024-08-12",1.03,1.04,0.85,1.04,195300.0],["2024-08-13",1.06,1.12,1.04,1.11,551600.0],["2024-08-14",1.11,1.12,1.04,1.05,183200.0],["2024-08-15",1.08,1.09,1.04,1.05,176600.0],["2024-08-16",1.05,1.06,1.02,1.03,201100.0],["2024-08-19",1.03,1.07,1.03,1.06,230100.0],["2024-08-20",1.05,1.07,1.031,1.07,167600.0],["2024-08-21",1.05,1.07,1.04,1.055,191600.0],["2024-08-22",1.05,1.07,1.03,1.04,101100.0],["2024-08-23",1.05,1.07,1.04,1.07,167300.0],["2024-08-26",1.07,1.1,1.04,1.08,319400.0],["2024-08-27",1.09,1.13,1.08,1.1,369400.0],["2024-08-28",1.12,1.15,1.03,1.09,316100.0],["2024-08-29",1.09,1.13,1.08,1.09,169000.0],["2024-08-30",1.11,1.13,1.08,1.105,248400.0],["2024-09-03",1.08,1.1,1.03,1.06,308500.0],["2024-09-04",1.05,1.07,1.05,1.07,140200.0],["2024-09-05",1.08,1.09,1.04,1.05,117600.0],["2024-09-06",1.05,1.08,1.03,1.04,145100.0],["2024-09-09",1.03,1.05,1.0,1.02,217600.0],["2024-09-10",1.03,1.06,1.01,1.04,158300.0],["2024-09-11",1.05,1.08,1.03,1.05,148400.0],["2024-09-12",1.03,1.05,1.0,1.03,233700.0],["2024-09-13",1.01,1.05,1.01,1.02,225900.0],["2024-09-16",0.975,1.04,0.975,0.999,391500.0],["2024-09-17",1.0,1.03,1.0,1.0,333500.0],["2024-09-18",1.01,1.03,0.99,0.99,317100.0],["2024-09-19",1.0,1.015,0.99,1.01,237100.0],["2024-09-20",1.06,1.21,0.99,1.04,6150900.0],["2024-09-23",1.01,1.01,0.85,0.89,4348300.0],["2024-09-24",0.868,0.9,0.85,0.87,1528100.0],["2024-09-25",0.875,0.88,0.8,0.81,1582400.0],["2024-09-26",0.81,0.975,0.81,0.94,1398600.0],["2024-09-27",0.93,1.01,0.872,0.98,806300.0],["2024-09-30",0.98,1.09,0.95,1.07,1345300.0],["2024-10-01",1.06,1.06,0.908,0.995,647300.0],["2024-10-02",1.01,1.03,0.974,1.03,242300.0],["2024-10-03",1.03,1.08,0.97,0.982,521500.0],["2024-10-04",1.0,1.04,0.972,1.03,637400.0],["2024-10-07",1.04,1.11,1.0,1.06,772700.0],["2024-10-08",1.06,1.07,1.0,1.05,261100.0],["2024-10-09",1.04,1.04,0.98,0.99,383800.0],["2024-10-10",1.0,1.02,0.99,1.0,335700.0],["2024-10-11",1.01,1.03,0.97,1.01,431400.0],["2024-10-14",1.02,1.02,0.99,1.0,146900.0],["2024-10-15",1.0,1.02,0.98,0.995,275100.0],["2024-10-16",1.0,1.04,0.97,1.04,408400.0],["2024-10-17",1.05,1.05,1.0,1.03,350400.0],["2024-10-18",1.05,1.05,0.99,0.998,528200.0],["2024-10-21",1.0,1.03,0.99,1.01,389300.0],["2024-10-22",1.02,1.03,0.987,1.01,336200.0],["2024-10-23",1.01,1.02,0.99,0.998,176700.0],["2024-10-24",1.01,1.02,0.99,1.01,226100.0],["2024-10-25",0.995,1.02,0.991,1.0,419600.0],["2024-10-28",1.0,1.02,0.99,0.998,358400.0],["2024-10-29",1.0,1.02,0.995,1.0,327400.0],["2024-10-30",1.01,1.01,1.0,1.0,227500.0],["2024-10-31",1.01,1.01,0.96,0.997,351600.0],["2024-11-01",1.01,1.01,0.99,0.993,231900.0],["2024-11-04",0.99,1.02,0.98,1.0,505800.0],["2024-11-05",1.0,1.01,0.99,1.01,254600.0],["2024-11-06",1.0,1.01,0.98,0.99,382500.0],["2024-11-07",0.99,1.01,0.98,0.985,351400.0],["2024-11-08",1.0,1.0,0.98,0.994,310500.0],["2024-11-11",1.0,1.01,0.94,0.954,594500.0],["2024-11-12",0.969,0.98,0.931,0.966,306600.0],["2024-11-13",0.95,0.999,0.95,0.984,383200.0],["2024-11-14",0.99,1.0,0.95,0.962,403700.0],["2024-11-15",0.92,0.93,0.78,0.85,1742100.0],["2024-11-18",0.86,0.92,0.8,0.8,620400.0],["2024-11-19",0.82,0.85,0.77,0.8,862900.0],["2024-11-20",0.8,0.805,0.748,0.77,650200.0],["2024-11-21",0.77,0.77,0.73,0.76,859800.0],["2024-11-22",0.76,0.922,0.76,0.89,1368200.0],["2024-11-25",0.91,1.04,0.891,0.945,1022700.0],["2024-11-26",0.95,0.99,0.92,0.947,267600.0],["2024-11-27",0.94,0.98,0.9,0.955,250700.0],["2024-11-29",0.94,0.98,0.909,0.933,338200.0],["2024-12-02",0.92,0.935,0.84,0.843,580500.0],["2024-12-03",0.892,0.949,0.83,0.925,560400.0],["2024-12-04",0.925,0.94,0.88,0.914,238900.0],["2024-12-05",0.898,0.918,0.85,0.89,521800.0],["2024-12-06",0.884,0.899,0.86,0.888,249900.0],["2024-12-09",0.888,0.93,0.85,0.908,508800.0],["2024-12-10",0.901,0.94,0.88,0.93,321700.0],["2024-12-11",0.929,1.0,0.911,1.0,644700.0],["2024-12-12",1.0,1.0,0.923,0.977,406800.0],["2024-12-13",0.941,0.98,0.93,0.947,246100.0],["2024-12-16",0.93,1.08,0.857,0.857,1441100.0],["2024-12-17",0.883,0.918,0.83,0.86,534100.0],["2024-12-18",1.17,1.24,0.88,0.88,36067300.0],["2024-12-19",0.94,1.19,0.905,1.11,7351300.0],["2024-12-20",1.06,1.26,1.015,1.11,6992300.0],["2024-12-23",1.57,1.83,1.31,1.78,38855700.0],["2024-12-24",1.97,2.955,1.96,2.6,40169900.0],["2024-12-26",2.835,3.85,2.6,3.14,34885100.0],["2024-12-27",3.63,4.11,2.91,3.36,21528200.0],["2024-12-30",3.11,3.236,2.67,2.71,13393700.0],["2024-12-31",2.7,2.73,2.17,2.46,9552200.0],["2025-01-02",2.51,2.67,2.02,2.13,10541600.0],["2025-01-03",2.25,2.7,2.17,2.47,11386800.0],["2025-01-06",2.37,3.15,2.352,2.64,12652500.0],["2025-01-07",2.49,2.68,2.11,2.21,7337700.0],["2025-01-08",2.1,2.33,1.72,2.12,6699400.0],["2025-01-10",2.12,2.28,1.98,2.04,4110200.0],["2025-01-13",1.89,2.02,1.81,1.85,3363900.0],["2025-01-14",1.9,1.99,1.72,1.82,2982800.0],["2025-01-15",1.84,1.98,1.804,1.88,2816200.0],["2025-01-16",1.91,2.25,1.9,2.02,5915700.0],["2025-01-17",2.08,2.085,1.92,2.0,2813500.0],["2025-01-21",2.0,2.035,1.72,1.94,4932600.0],["2025-01-22",1.9,1.9,1.75,1.76,2200200.0],["2025-01-23",1.75,1.75,1.47,1.47,5103500.0],["2025-01-24",1.47,1.58,1.41,1.41,3612900.0],["2025-01-27",1.32,1.44,1.23,1.32,3829100.0],["2025-01-28",1.33,1.43,1.285,1.42,2133800.0],["2025-01-29",1.4,1.525,1.38,1.38,2147400.0],["2025-01-30",1.4,1.44,1.32,1.38,890600.0],["2025-01-31",1.41,1.65,1.39,1.62,3008900.0],["2025-02-03",1.535,1.6,1.44,1.52,2080200.0],["2025-02-04",1.51,1.605,1.451,1.56,1784100.0],["2025-02-05",1.53,1.64,1.42,1.43,1514900.0],["2025-02-06",1.41,1.416,1.32,1.35,1520300.0],["2025-02-07",1.36,1.42,1.27,1.31,1645900.0],["2025-02-10",1.32,1.34,1.26,1.28,1351900.0],["2025-02-11",1.245,1.27,1.15,1.22,2369400.0],["2025-02-12",1.2,1.21,1.12,1.17,1094800.0],["2025-02-13",1.16,1.34,1.16,1.3,2267200.0],["2025-02-14",1.33,1.389,1.27,1.38,1454000.0],["2025-02-18",1.35,1.35,1.21,1.26,1874900.0],["2025-02-19",1.25,1.25,1.1,1.19,1319700.0],["2025-02-20",1.13,1.2,1.07,1.08,2175800.0],["2025-02-21",1.08,1.11,0.973,0.99,2993500.0],["2025-02-24",1.0,1.08,0.97,1.02,1408500.0],["2025-02-25",1.04,1.04,0.96,0.992,1128300.0],["2025-02-26",0.992,1.04,0.992,1.01,565500.0],["2025-02-27",1.04,1.04,0.969,0.993,711100.0],["2025-02-28",0.98,1.01,0.95,1.0,538200.0],["2025-03-03",1.0,1.07,0.92,0.92,1423500.0],["2025-03-04",0.92,1.03,0.86,1.01,1449200.0],["2025-03-05",1.02,1.05,0.99,1.02,648700.0],["2025-03-06",1.0,1.05,1.0,1.0,866500.0],["2025-03-07",0.99,1.04,0.93,1.01,865400.0],["2025-03-10",1.03,1.03,0.93,0.938,843000.0],["2025-03-11",0.938,1.02,0.918,1.0,730000.0],["2025-03-12",1.02,1.05,0.981,0.997,612900.0],["2025-03-13",1.0,1.0,0.931,0.947,756000.0],["2025-03-14",0.95,1.0,0.9,0.98,484900.0],["2025-03-17",0.965,1.14,0.965,1.1,1324200.0],["2025-03-18",1.07,1.13,1.0,1.04,777400.0],["2025-03-19",1.03,1.11,1.02,1.09,588900.0],["2025-03-20",1.07,1.1,1.04,1.04,618800.0],["2025-03-21",1.04,1.09,1.01,1.03,639200.0],["2025-03-24",1.01,1.046,1.0,1.01,932400.0],["2025-03-25",1.03,1.1,1.02,1.06,1027700.0],["2025-03-26",1.06,1.07,1.01,1.01,426600.0],["2025-03-27",1.01,1.22,1.0,1.18,3171900.0],["2025-03-28",1.15,1.175,1.0,1.03,2250400.0],["2025-03-31",1.01,1.03,0.97,1.03,804500.0],["2025-04-01",1.03,1.05,0.99,1.02,517100.0],["2025-04-02",1.01,1.028,0.98,1.02,477600.0],["2025-04-03",1.0,1.02,0.959,1.01,769300.0],["2025-04-04",1.01,1.017,0.925,0.96,1221200.0],["2025-04-07",0.91,0.985,0.86,0.985,1173800.0],["2025-04-08",1.0,1.03,0.91,0.924,629800.0],["2025-04-09",0.94,1.0,0.92,0.996,736800.0],["2025-04-10",0.981,0.996,0.951,0.967,447300.0],["2025-04-11",0.981,1.01,0.98,0.988,371300.0],["2025-04-14",1.03,1.1,1.02,1.02,935000.0],["2025-04-15",1.07,1.08,1.03,1.06,630000.0],["2025-04-16",1.06,1.15,1.02,1.07,1010700.0],["2025-04-17",1.1,1.17,1.045,1.17,1293700.0],["2025-04-21",1.19,1.2,1.06,1.13,992500.0],["2025-04-22",1.15,1.19,1.07,1.07,1153500.0],["2025-04-23",1.12,1.17,1.1,1.11,654700.0],["2025-04-24",1.1,1.21,1.1,1.2,908500.0],["2025-04-25",1.2,1.21,1.13,1.15,463300.0],["2025-04-28",1.15,1.16,1.125,1.15,442900.0],["2025-04-29",1.19,1.54,1.11,1.53,7622200.0],["2025-04-30",1.56,1.77,1.31,1.71,9717100.0],["2025-05-01",1.54,1.62,1.5,1.56,3513900.0],["2025-05-02",1.54,1.568,1.4,1.5,2085900.0],["2025-05-05",1.49,1.7,1.46,1.5,2731400.0],["2025-05-06",1.47,1.492,1.38,1.41,1260900.0],["2025-05-07",1.42,1.42,1.3,1.34,1244300.0],["2025-05-08",1.35,1.46,1.32,1.41,1428200.0],["2025-05-09",1.4,1.43,1.358,1.4,856500.0],["2025-05-12",1.41,1.49,1.32,1.34,1633200.0],["2025-05-13",1.34,1.41,1.3,1.4,1223400.0],["2025-05-14",1.38,1.6,1.34,1.58,2695600.0],["2025-05-15",1.58,1.62,1.48,1.58,1717000.0],["2025-05-16",1.52,1.58,1.28,1.55,3790700.0],["2025-05-19",1.46,1.51,1.37,1.39,1738300.0],["2025-05-20",1.44,1.445,1.371,1.39,995500.0],["2025-05-21",1.38,1.42,1.31,1.32,954300.0],["2025-05-22",1.3,1.33,1.25,1.29,1141800.0],["2025-05-23",1.29,1.36,1.255,1.32,823700.0],["2025-05-27",1.36,1.42,1.335,1.38,1723800.0],["2025-05-28",1.35,1.4,1.349,1.36,704300.0],["2025-05-29",1.39,1.39,1.33,1.34,635800.0],["2025-05-30",1.32,1.35,1.29,1.31,750000.0],["2025-06-02",1.31,1.42,1.305,1.38,897700.0],["2025-06-03",1.4,1.539,1.39,1.48,1747500.0],["2025-06-04",1.5,1.52,1.45,1.5,982000.0],["2025-06-05",1.54,1.55,1.45,1.45,829400.0],["2025-06-06",1.47,1.49,1.42,1.46,817500.0],["2025-06-09",1.48,1.48,1.42,1.45,883400.0],["2025-06-10",1.43,1.45,1.36,1.38,1156700.0],["2025-06-11",1.38,1.429,1.36,1.37,583900.0],["2025-06-12",1.37,1.39,1.36,1.37,488000.0],["2025-06-13",1.37,1.37,1.31,1.32,660200.0],["2025-06-16",1.32,1.4,1.31,1.32,845100.0],["2025-06-17",1.32,1.34,1.3,1.3,745500.0],["2025-06-18",1.3,1.36,1.3,1.34,455100.0],["2025-06-20",1.36,1.36,1.26,1.27,915500.0],["2025-06-23",1.26,1.32,1.2,1.23,1106600.0],["2025-06-24",1.26,1.3,1.23,1.25,728000.0],["2025-06-25",1.26,1.29,1.24,1.28,899500.0],["2025-06-26",1.27,1.385,1.25,1.35,1260900.0],["2025-06-27",1.39,1.72,1.38,1.46,15952900.0],["2025-06-30",1.549,1.71,1.48,1.62,6264800.0],["2025-07-01",1.63,1.8,1.54,1.64,4161100.0],["2025-07-02",1.64,1.92,1.63,1.88,4819600.0],["2025-07-03",1.92,2.05,1.79,1.83,3177000.0],["2025-07-07",1.88,1.97,1.78,1.88,2364100.0],["2025-07-08",1.89,2.04,1.88,1.97,2912300.0],["2025-07-09",2.0,2.01,1.77,1.8,2486500.0],["2025-07-10",1.83,1.85,1.73,1.78,1677200.0],["2025-07-11",1.77,1.795,1.64,1.68,2053200.0],["2025-07-14",1.655,1.73,1.55,1.65,1994000.0],["2025-07-15",1.7,1.895,1.65,1.89,3570800.0],["2025-07-16",1.94,2.19,1.88,2.09,6659500.0],["2025-07-17",2.14,2.49,1.98,2.36,13626700.0],["2025-07-18",2.48,2.48,2.23,2.4,7505900.0],["2025-07-21",2.69,3.3,2.5,2.56,17477900.0],["2025-07-22",2.89,2.9,2.48,2.88,12192300.0],["2025-07-23",2.975,3.25,2.83,3.1,13541300.0],["2025-07-24",3.13,3.42,3.06,3.37,11953300.0],["2025-07-25",3.745,3.89,2.89,3.155,20030800.0],["2025-07-28",3.03,3.13,2.76,2.88,8193500.0],["2025-07-29",2.69,2.78,2.32,2.35,11830000.0],["2025-07-30",2.37,2.59,2.15,2.24,5967900.0],["2025-07-31",2.2,2.32,2.16,2.17,3519100.0],["2025-08-01",2.1,2.3,2.04,2.2,6104300.0],["2025-08-04",2.38,2.65,2.25,2.29,7538400.0],["2025-08-05",2.28,2.36,2.21,2.24,2964400.0],["2025-08-06",2.25,2.33,2.15,2.16,2598900.0],["2025-08-07",2.19,2.32,2.05,2.08,3788200.0],["2025-08-08",2.08,2.161,1.86,2.15,3592700.0],["2025-08-11",2.28,2.43,2.17,2.25,5665900.0],["2025-08-12",2.27,2.36,2.15,2.33,6146600.0],["2025-08-13",2.4,2.49,2.31,2.47,6249000.0],["2025-08-14",2.47,2.76,2.44,2.72,9517100.0],["2025-08-15",2.76,2.87,2.6,2.77,6325700.0],["2025-08-18",2.77,2.77,2.48,2.625,4302300.0],["2025-08-19",2.6,2.6,2.31,2.365,4941800.0],["2025-08-20",2.31,2.39,2.22,2.385,3596500.0],["2025-08-21",2.37,2.46,2.25,2.43,2810700.0],["2025-08-22",2.44,2.68,2.42,2.64,4765800.0],["2025-08-25",2.64,2.75,2.58,2.61,2819400.0],["2025-08-26",2.61,2.82,2.53,2.75,3959000.0],["2025-08-27",2.78,2.79,2.6,2.62,2722900.0],["2025-08-28",2.62,2.65,2.49,2.52,3352200.0],["2025-08-29",2.5,2.55,2.413,2.47,1780000.0],["2025-09-02",2.42,2.445,2.32,2.41,2689500.0],["2025-09-03",2.41,2.66,2.39,2.63,4101700.0],["2025-09-04",2.62,2.65,2.45,2.51,3608100.0],["2025-09-05",2.54,2.77,2.34,2.4,7268900.0],["2025-09-08",2.45,2.494,2.37,2.38,2087100.0],["2025-09-09",2.36,2.38,2.27,2.33,3368200.0],["2025-09-10",2.34,2.4,2.22,2.28,2908200.0],["2025-09-11",2.25,2.4,2.24,2.39,2613700.0],["2025-09-12",2.41,2.44,2.3,2.32,1963000.0],["2025-09-15",2.32,2.44,2.26,2.39,2810800.0],["2025-09-16",2.41,2.58,2.41,2.49,4693500.0],["2025-09-17",2.49,2.51,2.37,2.43,4325300.0],["2025-09-18",2.525,3.015,2.51,3.0,13409300.0],["2025-09-19",3.145,3.43,3.08,3.3,17341400.0],["2025-09-22",3.085,3.82,3.0,3.77,13695200.0],["2025-09-23",3.87,4.345,3.75,4.13,16365500.0],["2025-09-24",4.42,5.07,4.395,4.7,19203300.0],["2025-09-25",4.19,4.63,4.11,4.34,13507400.0],["2025-09-26",4.46,4.64,4.15,4.38,8149100.0],["2025-09-29",4.83,5.17,4.39,5.16,20041800.0],["2025-09-30",5.25,5.27,4.6,4.86,11744900.0],["2025-10-01",4.85,5.49,4.73,5.19,15397200.0],["2025-10-02",5.25,5.43,4.85,5.01,13246100.0],["2025-10-03",5.115,5.38,4.82,4.88,18177500.0],["2025-10-06",5.22,5.78,4.98,5.36,21275300.0],["2025-10-07",5.5,5.72,5.28,5.56,13199700.0],["2025-10-08",5.6,6.13,5.545,5.98,16197200.0],["2025-10-09",6.12,6.515,5.94,6.24,15974500.0],["2025-10-10",6.4,7.34,6.39,6.75,23593000.0],["2025-10-13",7.9,10.18,7.74,9.22,45562900.0],["2025-10-14",10.035,11.35,8.58,11.33,44094900.0],["2025-10-15",11.415,11.49,8.11,8.95,51382200.0],["2025-10-16",6.13,7.04,5.42,5.67,55307200.0],["2025-10-17",5.0,5.55,4.76,4.85,23545600.0],["2025-10-20",6.015,6.87,5.57,6.72,51049700.0],["2025-10-21",6.445,7.04,6.04,6.1,21525900.0],["2025-10-22",5.78,6.39,5.47,5.94,16879200.0],["2025-10-23",5.95,6.215,5.56,5.62,9990500.0],["2025-10-24",5.75,6.53,5.75,5.98,15997100.0],["2025-10-27",5.96,6.009,5.15,5.39,12026400.0],["2025-10-28",5.35,5.475,5.11,5.14,7445300.0],["2025-10-29",5.23,5.42,5.01,5.35,6849500.0],["2025-10-30",5.27,5.48,4.97,5.11,5753600.0],["2025-10-31",5.11,5.22,4.83,5.13,7427000.0],["2025-11-03",5.1,5.12,4.21,4.23,11938900.0],["2025-11-04",4.05,4.21,3.89,3.93,8403600.0],["2025-11-05",3.94,4.12,3.89,3.98,5672600.0],["2025-11-06",3.965,4.07,3.665,3.69,8450200.0],["2025-11-07",3.6,4.485,3.6,4.43,15696600.0],["2025-11-10",4.646,4.69,4.13,4.28,9296700.0],["2025-11-11",4.25,4.36,3.96,4.06,5007600.0],["2025-11-12",4.12,4.43,4.092,4.35,7849200.0],["2025-11-13",4.185,4.27,3.54,3.665,9031400.0],["2025-11-14",3.46,3.73,3.38,3.6,7242700.0],["2025-11-17",3.58,3.6,3.28,3.37,5235700.0],["2025-11-18",3.4,3.8,3.36,3.69,7360500.0],["2025-11-19",3.8,4.22,3.76,4.02,12224200.0],["2025-11-20",4.15,4.25,3.44,3.51,10078200.0],["2025-11-21",3.54,3.58,3.23,3.37,6239800.0],["2025-11-24",3.415,3.55,3.38,3.52,7083200.0],["2025-11-25",3.55,3.59,3.4,3.56,5014200.0],["2025-11-26",3.62,3.71,3.47,3.58,4198200.0],["2025-11-28",3.7,3.82,3.6,3.74,3048600.0],["2025-12-01",3.62,3.634,3.37,3.38,4559200.0],["2025-12-02",3.43,3.81,3.4,3.67,6486000.0],["2025-12-03",3.685,3.79,3.52,3.75,3442100.0],["2025-12-04",3.75,4.235,3.71,4.19,5953700.0],["2025-12-05",4.2,4.41,4.09,4.15,6105600.0],["2025-12-08",4.15,4.37,4.0,4.23,5707500.0],["2025-12-09",4.17,4.39,3.95,4.25,5822400.0],["2025-12-10",4.25,4.28,4.0,4.01,5547900.0],["2025-12-11",4.0,4.32,3.86,4.27,5098600.0],["2025-12-12",4.27,4.3,4.0,4.09,4535700.0],["2025-12-15",4.14,4.46,3.91,3.93,5826900.0],["2025-12-16",3.87,4.118,3.821,4.01,4610900.0],["2025-12-17",4.02,4.27,3.61,3.64,5709700.0],["2025-12-18",3.75,3.97,3.705,3.77,4284900.0],["2025-12-19",3.77,4.055,3.77,3.97,17018100.0],["2025-12-22",4.08,4.43,3.97,4.16,5879100.0],["2025-12-23",4.16,4.315,4.02,4.09,4353100.0],["2025-12-24",4.11,4.14,3.87,3.97,3636500.0],["2025-12-26",4.03,4.03,3.765,3.82,3570800.0],["2025-12-29",3.7,3.87,3.5,3.5,4887700.0],["2025-12-30",3.53,3.56,3.34,3.36,4736300.0],["2025-12-31",3.34,3.393,3.21,3.34,4827600.0],["2026-01-02",3.42,3.71,3.33,3.7,3825700.0],["2026-01-05",3.87,4.7,3.84,4.66,12747700.0],["2026-01-06",4.76,4.98,4.29,4.37,8130600.0],["2026-01-07",4.3,4.88,4.25,4.72,9595300.0],["2026-01-08",4.52,4.66,4.3,4.53,6988100.0],["2026-01-09",4.64,4.845,4.4,4.8,7785300.0],["2026-01-12",4.8,5.31,4.56,5.17,10809700.0],["2026-01-13",5.29,5.29,4.79,4.9,9225700.0],["2026-01-14",4.88,5.33,4.6,5.31,9066900.0],["2026-01-15",5.25,5.25,4.775,4.865,8083300.0],["2026-01-16",4.88,4.99,4.61,4.83,5453400.0],["2026-01-20",4.6,5.115,4.46,4.85,9022700.0],["2026-01-21",4.91,5.1,4.21,4.61,9676800.0],["2026-01-22",4.68,4.95,4.63,4.725,5822700.0],["2026-01-23",4.7,4.89,4.5,4.7,6464300.0],["2026-01-26",4.91,5.0,4.23,4.36,7923200.0],["2026-01-27",4.4,4.901,4.39,4.75,7417100.0],["2026-01-28",4.73,4.885,4.37,4.58,7442700.0],["2026-01-29",4.58,4.58,4.18,4.32,7136200.0],["2026-01-30",4.205,4.26,3.885,4.04,8010500.0],["2026-02-02",4.04,4.24,3.89,3.9,3631200.0],["2026-02-03",4.02,4.31,3.91,4.3,6063200.0],["2026-02-04",4.29,4.3,3.84,4.04,5389400.0],["2026-02-05",3.86,3.94,3.51,3.53,6355100.0],["2026-02-06",3.88,4.22,3.705,4.165,6802100.0],["2026-02-09",4.15,4.24,3.948,4.18,4695100.0],["2026-02-10",4.16,4.24,4.03,4.1,3642900.0],["2026-02-11",4.165,4.21,3.92,4.15,4124700.0],["2026-02-12",4.09,4.13,3.75,3.78,4686200.0],["2026-02-13",3.78,3.98,3.75,3.8,3224800.0],["2026-02-17",3.765,3.765,3.58,3.66,3355800.0],["2026-02-18",3.71,3.81,3.56,3.66,3108000.0],["2026-02-19",3.6,3.7,3.53,3.7,2272200.0],["2026-02-20",3.67,3.69,3.51,3.55,3183300.0],["2026-02-23",3.52,3.625,3.47,3.57,2798700.0],["2026-02-24",3.51,3.68,3.45,3.66,2971300.0],["2026-02-25",3.76,3.85,3.7,3.76,3649500.0],["2026-02-26",3.685,3.86,3.61,3.84,3089400.0],["2026-02-27",3.74,3.79,3.62,3.69,2788700.0],["2026-03-02",3.54,3.8,3.5,3.73,2431800.0],["2026-03-03",3.53,3.62,3.44,3.5,3024000.0],["2026-03-04",3.545,3.605,3.475,3.51,2184900.0],["2026-03-05",3.5,3.5,3.28,3.4,3840400.0],["2026-03-06",3.28,3.5,3.271,3.37,2848000.0],["2026-03-09",3.25,3.4,3.161,3.34,3277900.0],["2026-03-10",3.36,3.665,3.35,3.57,3718800.0],["2026-03-11",3.51,3.655,3.45,3.5,4796500.0],["2026-03-12",3.412,3.445,3.285,3.42,4255800.0],["2026-03-13",3.46,3.54,3.28,3.32,4901500.0],["2026-03-16",3.36,3.43,3.21,3.26,3314800.0],["2026-03-17",3.25,3.365,3.19,3.27,3571900.0],["2026-03-18",3.2,3.26,3.05,3.08,5617700.0],["2026-03-19",3.0,3.115,2.9,3.03,3981300.0],["2026-03-20",3.03,3.055,2.83,2.9,5093500.0],["2026-03-23",2.95,2.99,2.84,2.9,3191900.0],["2026-03-24",2.85,2.91,2.771,2.86,2153600.0],["2026-03-25",2.91,3.0,2.82,2.86,2359500.0],["2026-03-26",2.77,2.81,2.7,2.73,2052600.0],["2026-03-27",2.7,2.745,2.64,2.66,2469900.0],["2026-03-30",2.68,2.68,2.47,2.51,3592900.0],["2026-03-31",2.54,2.85,2.54,2.79,4931000.0],["2026-04-01",2.87,2.88,2.7,2.72,3714700.0],["2026-04-02",2.6,2.8,2.59,2.78,2202900.0],["2026-04-06",2.77,2.86,2.725,2.8,2157800.0],["2026-04-07",2.75,2.77,2.63,2.74,1881700.0],["2026-04-08",2.93,3.02,2.795,2.87,2100100.0],["2026-04-09",2.83,2.88,2.785,2.85,1433500.0],["2026-04-10",2.87,3.035,2.825,2.85,4183900.0],["2026-04-13",2.8,2.99,2.74,2.94,4386900.0],["2026-04-14",3.02,3.06,2.952,3.03,2665300.0],["2026-04-15",3.06,3.235,3.06,3.2,4294100.0],["2026-04-16",3.25,3.27,3.15,3.21,3256300.0],["2026-04-17",3.31,3.55,3.26,3.4,5305200.0],["2026-04-20",3.29,3.495,3.25,3.47,4842600.0],["2026-04-21",3.49,3.49,3.27,3.31,4636300.0],["2026-04-22",3.35,3.6,3.35,3.59,4306100.0],["2026-04-23",3.56,3.64,3.23,3.315,4744100.0],["2026-04-24",3.35,3.386,3.223,3.28,2190900.0],["2026-04-27",3.25,3.43,3.22,3.31,4156500.0],["2026-04-28",3.32,3.37,3.16,3.31,7280800.0],["2026-04-29",3.33,3.33,3.06,3.08,4847300.0],["2026-04-30",3.13,3.4,3.13,3.38,4014500.0],["2026-05-01",3.35,3.369,3.2,3.27,3428300.0],["2026-05-04",3.3,3.46,3.18,3.22,5000700.0],["2026-05-05",3.26,3.3,3.13,3.21,3301000.0],["2026-05-06",3.23,3.43,3.15,3.415,5191900.0],["2026-05-07",3.43,3.43,3.079,3.09,5282800.0],["2026-05-08",3.09,3.21,3.065,3.17,6502100.0],["2026-05-11",3.2,3.4,3.08,3.32,7124100.0],["2026-05-12",3.3,3.398,3.15,3.25,5090500.0],["2026-05-13",3.23,3.72,3.2,3.55,8962400.0],["2026-05-14",3.52,3.522,3.26,3.42,4982800.0],["2026-05-15",3.3,3.3,3.1,3.13,4723000.0],["2026-05-18",3.11,3.14,2.892,2.97,6319600.0],["2026-05-19",2.922,2.93,2.78,2.84,3979000.0],["2026-05-20",2.88,3.05,2.8,3.05,6420800.0],["2026-05-21",3.02,3.245,2.96,3.21,5294300.0],["2026-05-22",3.22,3.35,3.15,3.23,5321400.0],["2026-05-26",3.3,3.55,3.29,3.52,6941500.0],["2026-05-27",3.49,3.64,3.39,3.58,7570700.0],["2026-05-28",3.53,4.0,3.49,3.79,9275300.0],["2026-05-29",3.73,3.738,3.5,3.61,8651000.0],["2026-06-01",3.5,3.765,3.46,3.58,5992400.0],["2026-06-02",3.57,4.0,3.521,3.94,7450200.0],["2026-06-03",3.85,3.85,3.605,3.62,6418700.0],["2026-06-04",3.58,3.79,3.52,3.71,4681300.0],["2026-06-05",3.59,3.621,3.05,3.11,7028600.0],["2026-06-08",4.0,4.25,3.36,3.8,67703700.0],["2026-06-09",3.735,3.89,3.03,3.24,18831500.0],["2026-06-10",3.22,3.3,3.06,3.075,5914100.0],["2026-06-11",3.092,3.44,3.03,3.42,8214500.0],["2026-06-12",3.44,3.62,3.34,3.38,5617400.0],["2026-06-15",3.54,3.69,3.375,3.39,6318200.0],["2026-06-16",3.39,3.43,3.07,3.1,7855000.0],["2026-06-17",3.1,3.215,3.07,3.1,4164700.0],["2026-06-18",3.17,3.17,3.02,3.12,4825500.0],["2026-06-22",3.075,3.09,2.92,2.93,3799300.0],["2026-06-23",2.84,2.948,2.79,2.84,3042500.0],["2026-06-24",2.83,2.83,2.64,2.7,3993600.0],["2026-06-25",2.74,2.825,2.6,2.7,3032700.0],["2026-06-26",2.62,2.79,2.615,2.72,6909400.0],["2026-06-29",2.75,2.75,2.56,2.68,3461700.0],["2026-06-30",2.69,2.86,2.69,2.83,3611900.0],["2026-07-01",2.75,2.87,2.72,2.76,3360100.0],["2026-07-02",2.79,2.94,2.755,2.81,4591800.0],["2026-07-06",2.83,2.97,2.83,2.87,3760042.865477],["2026-07-07",2.79,2.83,2.63,2.63,3312102.648436],["2026-07-08",2.59,2.67,2.5,2.61,5003990.063305],["2026-07-09",2.65,2.74,2.61,2.68,2787248.748462],["2026-07-10",2.69,2.73,2.6,2.63,2518500.642328],["2026-07-13",2.55,2.5841,2.47,2.5,3259239.392971],["2026-07-14",2.55,2.71,2.55,2.61,2626565.555906],["2026-07-15",2.62,2.676,2.5,2.55,2443697.71462],["2026-07-16",2.5,2.5199,2.37,2.42,3439593.092627],["2026-07-17",2.34,2.4,2.3,2.36,4166954.819662],["2026-07-20",2.35,2.38,2.245,2.29,2230240.790856],["2026-07-21",2.345,2.46,2.34,2.45,2418442.865416],["2026-07-22",2.41,2.53,2.41,2.44,2315750.14589],["2026-07-23",2.39,2.45,2.28,2.28,2839625.776669],["2026-07-24",2.28,2.29,2.19,2.21,2097108.315187],["2026-07-27",2.29,2.37,2.21,2.27,2820771.263197],["2026-07-28",2.21,2.25,2.07,2.18,3299093.103195],["2026-07-29",2.23,2.25,2.05,2.05,4332879.897244],["2026-07-30",2.13,2.16,2.04,2.04,3761897.390911],["2026-07-31",2.06,2.12,2,2.09,5641133.984009],["2026-08-03",2.07,2.1966,2.03,2.14,3526885.885822],["2026-08-04",2.18,2.35,2.18,2.32,3308168.81755],["2026-08-05",2.34,2.36,2.27,2.32,3034660.076571],["2026-08-06",2.32,2.39,2.275,2.39,2687515.858738],["2026-08-07",2.425,2.71,2.42,2.61,4995183.399451],["2026-08-10",2.664,2.695,2.545,2.6411,1111978.781635],["2026-08-11",2.64,2.68,2.575,2.66,2870094.141214],["2026-08-12",2.67,2.73,2.5,2.52,2461973.770267],["2026-08-13",2.5,2.59,2.45,2.51,2240715.668821],["2026-08-14",2.47,2.56,2.47,2.49,1499551.902444],["2026-08-17",2.45,2.5,2.375,2.43,2177928.382218],["2026-08-18",2.36,2.39,2.28,2.35,3541274.649308],["2026-08-19",2.38,2.42,2.32,2.4,3447419.50455],["2026-08-20",2.54,2.555,2.275,2.33,2676562.093128],["2026-08-21",2.37,2.59,2.36,2.57,3594096.207031],["2026-08-24",2.56,2.58,2.385,2.4,2899460.047956],["2026-08-25",2.43,2.6,2.391,2.59,4363527.312031],["2026-08-26",2.61,2.65,2.56,2.6,2912056.096054],["2026-08-27",2.6,2.7,2.6,2.675,4041125.308341],["2026-08-28",2.66,2.69,2.55,2.57,4742217.556187],["2026-08-31",2.56,2.71,2.5511,2.7,3338431.979908],["2026-09-01",2.6,2.685,2.52,2.59,4075768.199817],["2026-09-02",2.59,2.8,2.59,2.79,3872579.153004],["2026-09-03",2.825,2.84,2.69,2.72,3554355.373789],["2026-09-04",2.72,2.83,2.72,2.78,2776581.730012],["2026-09-08",2.8,2.885,2.77,2.81,2659119.992321],["2026-09-09",2.805,2.85,2.68,2.68,2445300.057355],["2026-09-10",2.635,2.67,2.55,2.56,1693025.200462],["2026-09-11",2.59,2.6,2.46,2.47,2596742.459924],["2026-09-14",2.405,2.43,2.32,2.36,5034949.359099],["2026-09-15",2.355,2.371,2.205,2.24,3897882.333862],["2026-09-16",2.27,2.28,2.07,2.12,4492787.905798],["2026-09-17",2.17,2.25,2.125,2.24,3152563.350336],["2026-09-18",2.24,2.26,2.13,2.18,6018297.69583],["2026-09-21",2.22,2.36,2.21,2.33,3843131.280239],["2026-09-22",2.37,2.42,2.31,2.39,2239109.10562]]}