{"t":"ADXN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-02-12",226.4,226.4,226.0,226.0,50.0],["2020-02-13",226.0,226.0,226.0,226.0,0.0],["2020-02-14",226.0,226.0,226.0,226.0,0.0],["2020-02-18",226.0,226.0,226.0,226.0,0.0],["2020-02-19",226.0,226.0,226.0,226.0,0.0],["2020-02-20",226.0,226.0,226.0,226.0,0.0],["2020-02-21",226.0,226.0,226.0,226.0,0.0],["2020-02-24",226.0,226.0,226.0,226.0,0.0],["2020-02-25",226.0,226.0,226.0,226.0,0.0],["2020-02-26",226.0,226.0,226.0,226.0,0.0],["2020-02-27",226.0,226.0,226.0,226.0,0.0],["2020-02-28",226.0,226.0,226.0,226.0,0.0],["2020-03-02",226.0,226.0,226.0,226.0,0.0],["2020-03-03",226.0,226.0,226.0,226.0,0.0],["2020-03-04",226.0,226.0,226.0,226.0,0.0],["2020-03-05",226.0,226.0,226.0,226.0,0.0],["2020-03-06",226.0,226.0,226.0,226.0,0.0],["2020-03-09",226.0,226.0,226.0,226.0,0.0],["2020-03-10",226.0,226.0,226.0,226.0,0.0],["2020-03-11",226.0,226.0,226.0,226.0,0.0],["2020-03-12",177.0,177.0,177.0,177.0,5.0],["2020-03-13",177.0,177.0,177.0,177.0,0.0],["2020-03-16",160.0,160.0,156.4,156.4,10.0],["2020-03-17",140.8,140.8,140.8,140.8,60.0],["2020-03-18",140.8,140.8,140.8,140.8,0.0],["2020-03-19",140.8,140.8,140.8,140.8,0.0],["2020-03-20",140.8,140.8,126.8,126.8,10.0],["2020-03-23",123.8,123.8,123.8,123.8,15.0],["2020-03-24",123.8,123.8,123.8,123.8,0.0],["2020-03-25",124.6,124.6,124.6,124.6,50.0],["2020-03-26",124.6,124.6,124.6,124.6,0.0],["2020-03-27",159.2,160.0,150.0,150.0,55.0],["2020-03-30",150.0,150.0,150.0,150.0,0.0],["2020-03-31",146.6,146.6,132.0,132.0,15.0],["2020-04-01",135.0,135.0,135.0,135.0,5.0],["2020-04-02",135.0,135.0,135.0,135.0,0.0],["2020-04-03",135.0,135.0,135.0,135.0,0.0],["2020-04-06",135.0,135.0,135.0,135.0,0.0],["2020-04-07",135.0,135.0,135.0,135.0,0.0],["2020-04-08",135.0,135.0,135.0,135.0,0.0],["2020-04-09",135.0,135.0,135.0,135.0,0.0],["2020-04-13",135.0,135.0,135.0,135.0,0.0],["2020-04-14",164.6,164.6,164.6,164.6,5.0],["2020-04-15",164.6,164.6,164.6,164.6,0.0],["2020-04-16",164.6,164.6,164.6,164.6,0.0],["2020-04-17",170.0,170.0,170.0,170.0,50.0],["2020-04-20",170.0,170.0,170.0,170.0,0.0],["2020-04-21",170.0,170.0,170.0,170.0,0.0],["2020-04-22",163.8,163.8,124.8,140.0,125.0],["2020-04-23",149.2,149.2,149.2,149.2,15.0],["2020-04-24",149.2,149.2,149.2,149.2,0.0],["2020-04-27",149.2,149.2,149.2,149.2,0.0],["2020-04-28",149.2,149.2,149.2,149.2,0.0],["2020-04-29",149.2,149.2,149.2,149.2,0.0],["2020-04-30",149.2,149.2,149.2,149.2,0.0],["2020-05-01",149.2,149.2,149.2,149.2,0.0],["2020-05-04",149.2,149.2,149.2,149.2,0.0],["2020-05-05",149.2,149.2,149.2,149.2,0.0],["2020-05-06",149.2,149.2,149.2,149.2,0.0],["2020-05-07",149.2,149.2,149.2,149.2,0.0],["2020-05-08",163.2,165.8,145.6,145.6,165.0],["2020-05-11",145.6,145.6,145.6,145.6,0.0],["2020-05-12",145.6,145.6,145.6,145.6,0.0],["2020-05-13",145.6,145.6,145.6,145.6,0.0],["2020-05-14",145.6,145.6,145.6,145.6,0.0],["2020-05-15",145.6,145.6,145.6,145.6,0.0],["2020-05-18",145.6,145.6,145.6,145.6,0.0],["2020-05-19",145.6,145.6,145.6,145.6,0.0],["2020-05-20",145.6,145.6,145.6,145.6,0.0],["2020-05-21",145.6,145.6,145.6,145.6,0.0],["2020-05-22",145.6,145.6,145.6,145.6,0.0],["2020-05-26",145.6,145.6,145.6,145.6,0.0],["2020-05-27",145.6,145.6,145.6,145.6,0.0],["2020-05-28",145.6,145.6,145.6,145.6,0.0],["2020-05-29",145.6,145.6,145.6,145.6,0.0],["2020-06-01",145.6,145.6,145.6,145.6,0.0],["2020-06-02",145.6,145.6,145.6,145.6,0.0],["2020-06-03",145.6,145.6,145.6,145.6,0.0],["2020-06-04",145.6,145.6,145.6,145.6,0.0],["2020-06-05",145.6,145.6,145.6,145.6,0.0],["2020-06-08",145.6,145.6,145.6,145.6,0.0],["2020-06-09",145.6,145.6,145.6,145.6,0.0],["2020-06-10",145.6,145.6,145.6,145.6,0.0],["2020-06-11",145.6,145.6,145.6,145.6,0.0],["2020-06-12",145.6,145.6,145.6,145.6,0.0],["2020-06-15",145.6,145.6,145.6,145.6,0.0],["2020-06-16",145.6,145.6,145.6,145.6,0.0],["2020-06-17",171.0,239.6,171.0,235.8,125.0],["2020-06-18",212.6,212.6,201.0,211.64,80.0],["2020-06-19",207.6,207.6,194.54,194.54,45.0],["2020-06-22",194.54,194.54,194.54,194.54,0.0],["2020-06-23",192.0,192.0,192.0,192.0,15.0],["2020-06-24",191.4,191.4,182.4,182.4,45.0],["2020-06-25",206.0,206.0,183.2,196.6,110.0],["2020-06-26",196.6,196.6,196.6,196.6,0.0],["2020-06-29",191.0,191.2,163.72,180.0,100.0],["2020-06-30",189.2,189.2,174.34,174.34,50.0],["2020-07-01",196.4,196.4,176.8,176.8,25.0],["2020-07-02",188.9,188.9,188.9,188.9,5.0],["2020-07-06",183.8,183.8,183.8,183.8,30.0],["2020-07-07",184.2,184.2,184.2,184.2,35.0],["2020-07-08",183.2,183.2,183.2,183.2,5.0],["2020-07-09",208.8,209.0,208.8,209.0,15.0],["2020-07-10",191.2,207.0,191.2,207.0,15.0],["2020-07-13",207.0,207.0,207.0,207.0,0.0],["2020-07-14",207.0,207.0,207.0,207.0,0.0],["2020-07-15",179.6,180.02,179.6,180.0,25.0],["2020-07-16",180.0,180.0,170.4,170.4,45.0],["2020-07-17",170.4,170.4,170.4,170.4,0.0],["2020-07-20",170.4,170.4,170.4,170.4,0.0],["2020-07-21",170.4,170.4,170.4,170.4,0.0],["2020-07-22",170.4,170.4,170.4,170.4,0.0],["2020-07-23",152.8,152.8,140.0,140.0,50.0],["2020-07-24",166.2,230.0,160.2,188.0,1210.0],["2020-07-27",199.2,199.2,185.2,194.6,275.0],["2020-07-28",178.6,190.98,173.0,173.0,265.0],["2020-07-29",190.0,190.0,171.1,171.2,45.0],["2020-07-30",188.6,188.6,181.0,181.0,40.0],["2020-07-31",185.9,185.9,185.9,185.9,30.0],["2020-08-03",185.9,185.9,185.9,185.9,5.0],["2020-08-04",203.0,203.0,203.0,203.0,35.0],["2020-08-05",214.8,214.8,214.8,214.8,35.0],["2020-08-06",232.6,232.6,232.44,232.44,55.0],["2020-08-07",273.4,750.4,273.4,420.0,830.0],["2020-08-10",352.8,352.8,288.8,293.7,735.0],["2020-08-11",282.8,299.8,276.6,288.66,240.0],["2020-08-12",285.8,347.8,280.0,288.2,785.0],["2020-08-13",280.0,308.8,259.0,293.22,240.0],["2020-08-14",289.8,312.3,260.0,260.0,185.0],["2020-08-17",270.0,270.0,270.0,270.0,25.0],["2020-08-18",270.4,280.2,270.4,280.2,30.0],["2020-08-19",280.0,280.0,280.0,280.0,10.0],["2020-08-20",280.4,292.42,276.1,276.2,45.0],["2020-08-21",290.0,346.2,274.0,282.0,960.0],["2020-08-24",300.2,300.2,280.0,280.1,235.0],["2020-08-25",294.0,295.8,270.2,280.0,60.0],["2020-08-26",288.0,288.0,288.0,288.0,25.0],["2020-08-27",280.0,284.0,229.6,238.0,750.0],["2020-08-28",293.4,321.6,267.4,285.4,1305.0],["2020-08-31",307.4,312.0,280.1,299.2,275.0],["2020-09-01",292.0,292.0,260.2,280.2,55.0],["2020-09-02",283.0,294.0,283.0,294.0,30.0],["2020-09-03",294.7,294.7,233.0,233.0,155.0],["2020-09-04",274.0,304.4,273.22,295.4,690.0],["2020-09-08",293.8,293.8,266.32,276.58,265.0],["2020-09-09",265.2,277.12,265.2,277.12,35.0],["2020-09-10",262.6,262.6,262.6,262.6,45.0],["2020-09-11",251.0,262.2,251.0,252.0,120.0],["2020-09-14",255.4,269.0,235.6,235.6,85.0],["2020-09-15",235.6,235.6,235.6,235.6,0.0],["2020-09-16",235.6,235.6,235.6,235.6,0.0],["2020-09-17",270.38,270.38,270.38,270.38,30.0],["2020-09-18",272.4,272.4,245.2,245.2,45.0],["2020-09-21",254.2,254.64,253.4,254.64,30.0],["2020-09-22",254.64,254.64,254.64,254.64,0.0],["2020-09-23",229.4,232.0,228.4,231.0,60.0],["2020-09-24",241.4,247.0,241.4,247.0,35.0],["2020-09-25",247.0,247.0,247.0,247.0,0.0],["2020-09-28",247.0,247.0,247.0,247.0,0.0],["2020-09-29",240.8,240.8,240.8,240.8,5.0],["2020-09-30",245.4,245.4,245.4,245.4,10.0],["2020-10-01",245.4,245.4,245.4,245.4,0.0],["2020-10-02",262.7,262.7,262.7,262.7,10.0],["2020-10-05",253.62,253.62,253.62,253.62,15.0],["2020-10-06",253.62,253.62,253.62,253.62,0.0],["2020-10-07",253.62,253.62,253.62,253.62,0.0],["2020-10-08",253.62,253.62,253.62,253.62,0.0],["2020-10-09",253.62,253.62,253.62,253.62,0.0],["2020-10-12",253.62,253.62,253.62,253.62,0.0],["2020-10-13",235.4,235.4,235.4,235.4,10.0],["2020-10-14",244.8,244.8,244.0,244.0,55.0],["2020-10-15",244.0,244.0,244.0,244.0,0.0],["2020-10-16",244.0,244.0,244.0,244.0,0.0],["2020-10-19",254.4,254.4,249.1,249.1,20.0],["2020-10-20",249.1,249.1,249.1,249.1,5.0],["2020-10-21",249.1,249.1,249.1,249.1,0.0],["2020-10-22",249.1,249.1,249.1,249.1,5.0],["2020-10-23",249.1,249.1,249.1,249.1,0.0],["2020-10-26",249.1,249.1,249.1,249.1,0.0],["2020-10-27",249.1,249.1,249.1,249.1,0.0],["2020-10-28",220.6,220.6,220.6,220.6,5.0],["2020-10-29",220.6,220.6,220.6,220.6,0.0],["2020-10-30",220.6,220.6,220.6,220.6,0.0],["2020-11-02",220.6,220.6,220.6,220.6,0.0],["2020-11-03",237.72,237.72,228.44,228.44,10.0],["2020-11-04",228.44,228.44,228.44,228.44,0.0],["2020-11-05",228.44,228.44,228.44,228.44,0.0],["2020-11-06",226.6,226.6,226.6,226.6,5.0],["2020-11-09",210.6,227.2,210.6,227.2,20.0],["2020-11-10",227.2,227.2,227.2,227.2,0.0],["2020-11-11",227.2,227.2,227.2,227.2,0.0],["2020-11-12",237.6,237.8,237.6,237.8,15.0],["2020-11-13",237.8,237.8,237.8,237.8,0.0],["2020-11-16",237.8,237.8,237.8,237.8,0.0],["2020-11-17",241.2,241.2,241.2,241.2,20.0],["2020-11-18",240.0,247.8,236.0,240.0,175.0],["2020-11-19",240.0,240.0,240.0,240.0,0.0],["2020-11-20",240.0,240.0,240.0,240.0,0.0],["2020-11-23",223.12,229.08,221.0,221.0,40.0],["2020-11-24",221.0,221.0,221.0,221.0,25.0],["2020-11-25",221.0,221.0,221.0,221.0,5.0],["2020-11-27",212.36,212.36,212.36,212.36,35.0],["2020-11-30",221.0,221.0,195.8,195.8,65.0],["2020-12-01",213.8,221.62,198.6,200.2,75.0],["2020-12-02",212.2,212.2,211.2,211.2,25.0],["2020-12-03",211.2,211.2,211.2,211.2,0.0],["2020-12-04",211.2,211.2,211.2,211.2,0.0],["2020-12-07",224.98,224.98,221.8,221.8,15.0],["2020-12-08",213.42,213.42,208.42,208.42,15.0],["2020-12-09",211.86,257.0,208.2,257.0,200.0],["2020-12-10",247.2,249.8,230.0,249.8,975.0],["2020-12-11",327.0,327.0,236.0,236.0,285.0],["2020-12-14",238.0,238.0,221.04,237.12,95.0],["2020-12-15",235.62,264.8,235.62,252.0,575.0],["2020-12-16",253.82,257.8,226.8,257.8,320.0],["2020-12-17",264.2,264.2,225.5,240.0,390.0],["2020-12-18",241.52,269.8,228.52,243.24,710.0],["2020-12-21",261.0,261.0,250.0,250.0,70.0],["2020-12-22",283.6,283.6,230.0,239.7,225.0],["2020-12-23",244.0,258.0,242.0,250.0,230.0],["2020-12-24",260.0,700.0,260.0,483.8,27560.0],["2020-12-28",359.6,359.6,280.0,280.4,10210.0],["2020-12-29",268.4,296.4,268.4,291.0,1420.0],["2020-12-30",262.4,290.0,262.4,286.0,765.0],["2020-12-31",265.2,284.6,249.2,268.0,925.0],["2021-01-04",275.8,285.8,253.2,282.2,540.0],["2021-01-05",278.8,278.8,273.0,275.6,560.0],["2021-01-06",270.0,274.0,259.6,268.0,535.0],["2021-01-07",216.6,216.6,207.2,210.2,19855.0],["2021-01-08",212.0,214.0,211.2,214.0,3885.0],["2021-01-11",207.8,215.6,207.8,211.0,1175.0],["2021-01-12",207.2,213.2,206.0,207.6,1435.0],["2021-01-13",211.8,213.6,206.0,207.6,1305.0],["2021-01-14",214.0,218.0,210.2,214.8,1675.0],["2021-01-15",211.8,217.0,208.0,214.0,590.0],["2021-01-19",214.4,218.0,207.6,210.2,2025.0],["2021-01-20",211.6,214.6,209.0,212.5,1285.0],["2021-01-21",332.28,377.4,250.2,258.8,210755.0],["2021-01-22",247.8,249.0,230.4,242.4,14980.0],["2021-01-25",235.8,235.8,226.4,232.0,5680.0],["2021-01-26",228.0,232.0,223.2,224.2,3875.0],["2021-01-27",220.0,230.0,218.0,222.0,6170.0],["2021-01-28",224.94,226.4,219.4,221.0,2310.0],["2021-01-29",227.7,228.16,211.8,215.1,2455.0],["2021-02-01",211.6,229.6,211.6,223.2,2220.0],["2021-02-02",230.6,237.4,229.0,231.2,2280.0],["2021-02-03",228.4,233.84,224.2,226.8,990.0],["2021-02-04",230.52,231.88,227.0,228.2,1025.0],["2021-02-05",229.2,231.4,225.2,228.2,890.0],["2021-02-08",235.4,247.2,235.4,235.4,2630.0],["2021-02-09",241.0,243.6,230.0,234.6,2055.0],["2021-02-10",236.2,238.8,228.8,230.4,1240.0],["2021-02-11",232.0,236.2,226.0,228.0,1355.0],["2021-02-12",228.76,234.8,226.2,230.4,945.0],["2021-02-16",250.0,252.92,236.4,241.8,8780.0],["2021-02-17",244.0,245.7,235.4,242.2,1295.0],["2021-02-18",237.6,250.0,237.2,245.6,4430.0],["2021-02-19",251.8,252.94,240.2,245.8,1420.0],["2021-02-22",244.8,246.6,240.0,240.2,870.0],["2021-02-23",237.2,237.3,226.8,226.8,1530.0],["2021-02-24",232.9,237.0,228.0,235.2,1045.0],["2021-02-25",233.0,235.14,226.0,226.08,665.0],["2021-02-26",225.0,230.2,210.96,213.0,1660.0],["2021-03-01",230.0,238.2,220.7,224.0,1660.0],["2021-03-02",229.6,234.0,224.8,231.92,655.0],["2021-03-03",230.0,230.2,219.0,219.0,450.0],["2021-03-04",221.14,223.0,201.2,207.4,1470.0],["2021-03-05",214.66,214.66,202.0,210.8,2370.0],["2021-03-08",212.4,215.74,207.8,211.6,455.0],["2021-03-09",212.94,222.4,212.94,214.6,340.0],["2021-03-10",222.2,222.2,219.58,221.4,155.0],["2021-03-11",217.4,222.2,212.6,222.2,735.0],["2021-03-12",216.8,224.76,214.2,215.8,440.0],["2021-03-15",217.86,226.6,212.4,218.2,580.0],["2021-03-16",218.8,222.86,213.6,214.0,600.0],["2021-03-17",215.2,215.4,211.2,212.0,170.0],["2021-03-18",216.0,225.0,207.4,207.4,595.0],["2021-03-19",214.6,220.0,213.72,220.0,385.0],["2021-03-22",218.0,220.0,217.2,217.2,140.0],["2021-03-23",217.4,217.4,196.1,196.4,635.0],["2021-03-24",206.2,219.4,200.0,205.8,510.0],["2021-03-25",205.42,210.0,202.6,202.6,385.0],["2021-03-26",214.6,214.8,205.9,210.0,660.0],["2021-03-29",209.8,216.4,205.6,213.8,465.0],["2021-03-30",209.6,210.88,202.6,208.0,140.0],["2021-03-31",209.0,213.4,206.6,210.0,500.0],["2021-04-01",214.0,215.0,211.2,211.2,135.0],["2021-04-05",211.0,211.0,211.0,211.0,25.0],["2021-04-06",210.6,214.0,209.0,210.0,115.0],["2021-04-07",215.6,219.4,213.0,213.0,610.0],["2021-04-08",211.8,212.0,208.4,209.8,310.0],["2021-04-09",208.6,208.6,201.2,202.2,245.0],["2021-04-12",207.8,213.6,205.6,210.0,1080.0],["2021-04-13",207.0,209.8,202.0,209.8,360.0],["2021-04-14",207.2,210.0,204.6,209.4,285.0],["2021-04-15",204.2,207.8,202.6,205.0,310.0],["2021-04-16",209.0,209.0,200.6,205.0,805.0],["2021-04-19",208.0,210.0,201.4,205.6,320.0],["2021-04-20",208.6,209.0,202.2,203.0,760.0],["2021-04-21",216.0,216.0,207.6,210.8,1960.0],["2021-04-22",206.8,214.4,206.8,212.0,515.0],["2021-04-23",208.6,213.84,208.6,212.2,205.0],["2021-04-26",211.4,211.4,202.0,205.0,175.0],["2021-04-27",207.0,212.72,207.0,209.4,250.0],["2021-04-28",205.4,215.6,205.2,213.0,305.0],["2021-04-29",206.6,206.6,195.0,199.8,495.0],["2021-04-30",201.4,204.0,195.6,195.6,180.0],["2021-05-03",205.8,207.0,204.0,206.2,165.0],["2021-05-04",202.2,206.0,194.52,194.7,710.0],["2021-05-05",196.94,198.8,195.2,195.4,80.0],["2021-05-06",203.2,203.2,191.4,191.4,95.0],["2021-05-07",199.0,199.4,191.6,198.0,370.0],["2021-05-10",197.8,198.8,195.4,198.2,300.0],["2021-05-11",192.4,193.8,191.8,193.4,445.0],["2021-05-12",190.6,195.8,181.4,181.8,285.0],["2021-05-13",194.8,194.8,177.6,178.2,195.0],["2021-05-14",193.0,200.0,187.0,193.0,575.0],["2021-05-17",205.0,207.9,198.0,200.2,255.0],["2021-05-18",197.8,201.9,197.2,197.2,90.0],["2021-05-19",200.6,204.0,197.2,204.0,470.0],["2021-05-20",198.8,200.0,192.48,199.4,285.0],["2021-05-21",196.2,201.0,196.2,200.0,120.0],["2021-05-24",196.0,200.0,196.0,200.0,240.0],["2021-05-25",198.0,199.8,197.8,199.8,85.0],["2021-05-26",195.0,204.0,191.0,204.0,60.0],["2021-05-27",195.0,198.9,195.0,196.2,255.0],["2021-05-28",199.8,200.0,187.0,187.0,70.0],["2021-06-01",204.8,205.8,200.2,203.6,310.0],["2021-06-02",196.2,207.6,196.2,200.2,50.0],["2021-06-03",204.02,204.02,196.0,196.0,135.0],["2021-06-04",202.0,202.0,198.0,200.0,100.0],["2021-06-07",207.4,207.4,202.6,202.6,90.0],["2021-06-08",211.6,212.0,207.8,207.8,85.0],["2021-06-09",206.6,206.6,206.6,206.6,30.0],["2021-06-10",208.0,216.0,203.66,211.4,760.0],["2021-06-11",208.4,229.6,206.4,225.0,1400.0],["2021-06-14",216.0,219.6,208.6,216.0,370.0],["2021-06-15",209.8,220.0,206.2,220.0,285.0],["2021-06-16",206.6,219.4,206.6,217.4,590.0],["2021-06-17",217.4,217.4,217.4,217.4,20.0],["2021-06-18",207.0,212.1,203.0,205.0,500.0],["2021-06-21",203.6,204.2,203.6,204.2,35.0],["2021-06-22",203.0,203.8,189.08,193.0,445.0],["2021-06-23",207.4,207.4,200.8,200.88,100.0],["2021-06-24",205.6,205.6,204.8,204.8,20.0],["2021-06-25",203.8,204.0,202.0,202.5,225.0],["2021-06-28",203.52,204.0,199.2,200.0,75.0],["2021-06-29",202.8,207.0,201.66,201.68,325.0],["2021-06-30",204.8,204.8,191.18,191.18,25.0],["2021-07-01",201.2,218.0,191.4,218.0,110.0],["2021-07-02",210.0,210.0,200.6,204.8,120.0],["2021-07-06",203.8,203.8,199.8,199.8,100.0],["2021-07-07",199.6,199.8,191.4,192.2,275.0],["2021-07-08",194.4,201.0,192.2,193.0,135.0],["2021-07-09",192.6,192.6,192.6,192.6,40.0],["2021-07-12",199.6,199.6,192.4,196.6,150.0],["2021-07-13",192.2,198.8,181.6,190.0,2600.0],["2021-07-14",196.5,204.0,183.08,184.6,855.0],["2021-07-15",197.0,197.0,185.8,193.0,630.0],["2021-07-16",188.4,192.88,181.0,181.8,315.0],["2021-07-19",189.0,189.0,187.0,187.0,45.0],["2021-07-20",189.6,190.3,181.84,181.84,115.0],["2021-07-21",190.72,194.6,187.1,187.74,70.0],["2021-07-22",191.4,199.2,191.4,192.22,70.0],["2021-07-23",195.6,195.6,186.0,186.0,100.0],["2021-07-26",191.8,193.0,187.24,192.0,95.0],["2021-07-27",190.6,191.0,188.0,191.0,50.0],["2021-07-28",187.3,187.3,180.0,180.0,65.0],["2021-07-29",192.78,192.8,182.0,182.0,110.0],["2021-07-30",191.2,198.0,191.2,197.0,380.0],["2021-08-02",194.4,200.2,181.6,181.6,65.0],["2021-08-03",200.6,200.8,194.2,196.5,385.0],["2021-08-04",199.4,199.4,196.9,196.9,40.0],["2021-08-05",198.6,198.6,198.6,198.6,60.0],["2021-08-06",202.2,202.4,197.4,197.4,120.0],["2021-08-09",200.2,205.0,200.2,203.0,165.0],["2021-08-10",203.0,203.0,203.0,203.0,0.0],["2021-08-11",197.36,202.2,197.36,197.4,65.0],["2021-08-12",194.8,200.0,194.2,200.0,90.0],["2021-08-13",200.7,200.7,197.26,198.6,40.0],["2021-08-16",199.0,203.0,193.8,193.8,105.0],["2021-08-17",203.8,204.8,197.8,198.0,245.0],["2021-08-18",200.68,200.68,184.8,188.2,275.0],["2021-08-19",197.4,204.4,197.4,201.02,275.0],["2021-08-20",198.32,198.32,197.4,197.8,40.0],["2021-08-23",198.8,200.0,194.4,197.8,595.0],["2021-08-24",200.0,204.0,190.0,199.0,460.0],["2021-08-25",198.0,198.0,198.0,198.0,5.0],["2021-08-26",198.6,199.2,190.0,190.6,335.0],["2021-08-27",202.98,202.98,193.52,193.52,60.0],["2021-08-30",198.8,198.8,194.0,194.0,80.0],["2021-08-31",199.0,199.06,194.5,194.5,45.0],["2021-09-01",195.2,195.2,195.2,195.2,15.0],["2021-09-02",199.8,199.8,195.2,195.2,20.0],["2021-09-03",201.0,205.6,189.8,189.8,135.0],["2021-09-07",203.4,204.0,180.0,186.48,570.0],["2021-09-08",198.0,198.0,185.8,185.8,100.0],["2021-09-09",191.4,200.0,191.4,196.3,80.0],["2021-09-10",196.2,199.0,196.2,199.0,185.0],["2021-09-13",195.8,196.54,191.6,191.6,60.0],["2021-09-14",191.6,191.6,191.6,191.6,0.0],["2021-09-15",197.8,197.8,194.2,194.2,25.0],["2021-09-16",193.6,193.6,193.6,193.6,10.0],["2021-09-17",191.0,191.0,184.8,184.8,140.0],["2021-09-20",186.2,195.0,186.2,187.0,190.0],["2021-09-21",192.9,192.9,192.9,192.9,25.0],["2021-09-22",187.8,194.0,187.66,194.0,285.0],["2021-09-23",191.5,191.5,191.5,191.5,30.0],["2021-09-24",190.0,194.0,187.2,194.0,65.0],["2021-09-27",189.0,189.0,189.0,189.0,15.0],["2021-09-28",189.0,189.0,189.0,189.0,0.0],["2021-09-29",186.8,186.8,182.0,182.0,145.0],["2021-09-30",186.6,186.6,180.2,180.2,75.0],["2021-10-01",185.0,186.0,181.0,181.0,90.0],["2021-10-04",187.94,187.94,187.94,187.94,15.0],["2021-10-05",186.6,186.6,180.0,180.0,65.0],["2021-10-06",181.6,181.6,181.6,181.6,80.0],["2021-10-07",180.6,180.6,178.2,178.2,130.0],["2021-10-08",179.8,180.2,179.8,180.2,35.0],["2021-10-11",177.8,178.3,173.6,173.6,225.0],["2021-10-12",173.6,173.6,173.6,173.6,0.0],["2021-10-13",172.24,172.24,165.6,169.6,145.0],["2021-10-14",170.2,170.2,170.2,170.2,10.0],["2021-10-15",170.2,170.2,170.2,170.2,0.0],["2021-10-18",165.6,165.6,163.2,163.2,95.0],["2021-10-19",164.0,164.0,164.0,164.0,25.0],["2021-10-20",165.14,165.14,164.3,164.3,30.0],["2021-10-21",163.0,163.0,157.6,157.6,160.0],["2021-10-22",158.44,158.6,157.6,157.6,115.0],["2021-10-25",156.3,157.6,156.3,157.6,25.0],["2021-10-26",157.1,165.2,150.2,157.4,65.0],["2021-10-27",150.94,151.0,150.2,151.0,40.0],["2021-10-28",154.0,158.8,154.0,158.8,30.0],["2021-10-29",157.8,157.8,157.8,157.8,25.0],["2021-11-01",157.4,157.4,157.4,157.4,20.0],["2021-11-02",175.4,175.4,165.8,165.8,140.0],["2021-11-03",174.8,174.8,152.2,158.6,270.0],["2021-11-04",166.8,166.8,166.2,166.2,120.0],["2021-11-05",167.6,167.6,167.6,167.6,15.0],["2021-11-08",163.2,164.0,163.2,164.0,65.0],["2021-11-09",161.8,166.6,161.8,166.6,55.0],["2021-11-10",157.2,159.6,157.2,159.6,210.0],["2021-11-11",157.0,157.0,154.6,154.6,35.0],["2021-11-12",154.6,154.6,154.6,154.6,0.0],["2021-11-15",159.0,160.82,159.0,160.82,50.0],["2021-11-16",159.6,159.7,156.0,157.0,150.0],["2021-11-17",156.2,156.76,150.2,150.2,290.0],["2021-11-18",153.3,153.3,150.0,150.0,30.0],["2021-11-19",151.2,154.54,142.4,142.4,85.0],["2021-11-22",149.8,154.0,142.4,145.4,85.0],["2021-11-23",149.8,150.0,139.4,139.8,590.0],["2021-11-24",148.4,151.6,140.8,146.3,260.0],["2021-11-26",142.0,142.4,142.0,142.4,50.0],["2021-11-29",143.62,145.1,138.2,138.2,135.0],["2021-11-30",140.2,140.2,140.2,140.2,125.0],["2021-12-01",142.2,142.2,139.8,139.8,40.0],["2021-12-02",140.0,140.0,137.2,137.2,60.0],["2021-12-03",138.8,138.8,133.04,138.6,205.0],["2021-12-06",131.4,134.8,128.2,128.2,240.0],["2021-12-07",128.2,128.2,128.2,128.2,25.0],["2021-12-08",133.0,133.0,129.8,130.64,165.0],["2021-12-09",131.2,139.6,131.2,133.6,235.0],["2021-12-10",138.0,138.0,119.0,129.4,185.0],["2021-12-13",131.6,131.62,127.2,127.2,140.0],["2021-12-14",129.6,133.0,121.4,129.0,205.0],["2021-12-15",136.0,140.0,129.8,130.2,680.0],["2021-12-16",134.4,145.0,134.0,143.6,310.0],["2021-12-17",131.8,137.6,131.8,137.6,680.0],["2021-12-20",135.8,135.8,133.6,133.6,45.0],["2021-12-21",135.0,139.2,131.8,139.2,145.0],["2021-12-22",134.6,134.6,132.2,133.8,140.0],["2021-12-23",134.0,134.6,132.0,132.6,285.0],["2021-12-27",134.6,134.6,128.0,128.0,195.0],["2021-12-28",134.0,134.0,127.8,128.6,470.0],["2021-12-29",131.0,132.0,128.0,128.2,745.0],["2021-12-30",129.8,129.8,126.0,126.22,225.0],["2021-12-31",132.2,132.2,122.42,125.8,310.0],["2022-01-03",131.4,133.58,131.4,133.58,30.0],["2022-01-04",131.8,136.66,128.6,136.66,95.0],["2022-01-05",131.2,133.0,130.4,130.4,260.0],["2022-01-06",127.6,127.6,122.4,124.4,85.0],["2022-01-07",124.6,124.6,124.6,124.6,20.0],["2022-01-10",132.8,133.58,126.26,127.0,135.0],["2022-01-11",130.0,130.0,120.2,122.4,140.0],["2022-01-12",128.8,131.0,123.8,123.8,355.0],["2022-01-13",130.2,131.0,119.8,120.4,1435.0],["2022-01-14",120.4,123.8,119.4,119.4,380.0],["2022-01-18",126.0,126.4,116.24,116.24,50.0],["2022-01-19",123.2,123.2,116.6,116.72,320.0],["2022-01-20",121.2,121.2,115.8,116.0,285.0],["2022-01-21",121.0,121.0,111.0,111.0,410.0],["2022-01-24",111.0,111.0,104.6,110.4,455.0],["2022-01-25",114.4,119.0,108.0,108.0,470.0],["2022-01-26",118.6,118.78,107.2,107.2,285.0],["2022-01-27",113.26,113.26,102.0,106.4,65.0],["2022-01-28",108.2,108.8,108.2,108.2,155.0],["2022-01-31",111.0,116.4,111.0,114.6,40.0],["2022-02-01",114.6,114.6,114.6,114.6,0.0],["2022-02-02",114.74,114.74,102.0,107.86,245.0],["2022-02-03",116.2,116.2,107.0,107.0,295.0],["2022-02-04",114.8,114.8,105.0,107.6,170.0],["2022-02-07",109.8,109.8,109.8,109.8,10.0],["2022-02-08",113.74,113.74,110.5,113.2,120.0],["2022-02-09",115.0,115.0,110.4,110.4,170.0],["2022-02-10",116.2,116.2,113.2,114.6,255.0],["2022-02-11",111.6,111.6,111.6,111.6,25.0],["2022-02-14",111.0,111.0,100.2,102.28,135.0],["2022-02-15",113.4,114.6,110.46,113.98,150.0],["2022-02-16",112.0,112.0,112.0,112.0,15.0],["2022-02-17",115.8,119.8,112.6,112.6,355.0],["2022-02-18",112.6,112.6,112.6,112.6,0.0],["2022-02-22",111.0,113.1,111.0,111.6,75.0],["2022-02-23",112.2,116.0,111.2,111.2,220.0],["2022-02-24",111.0,113.82,111.0,113.82,25.0],["2022-02-25",124.6,124.8,115.84,119.0,135.0],["2022-02-28",111.0,111.0,105.88,106.2,190.0],["2022-03-01",96.2,110.0,96.0,110.0,70.0],["2022-03-02",105.36,105.36,105.36,105.36,20.0],["2022-03-03",104.0,106.4,100.6,100.6,60.0],["2022-03-04",99.6,102.36,96.0,96.0,90.0],["2022-03-07",99.0,99.24,95.9,95.9,65.0],["2022-03-08",105.0,105.0,97.8,98.6,110.0],["2022-03-09",100.0,102.6,97.4,102.6,115.0],["2022-03-10",102.6,102.6,102.6,102.6,0.0],["2022-03-11",99.4,103.8,99.4,103.6,70.0],["2022-03-14",99.0,99.2,96.1,96.1,45.0],["2022-03-15",96.2,96.2,90.8,90.8,75.0],["2022-03-16",97.0,99.2,97.0,99.2,20.0],["2022-03-17",99.2,99.2,99.2,99.2,0.0],["2022-03-18",97.2,100.4,92.94,92.94,50.0],["2022-03-21",97.4,100.2,92.4,97.6,235.0],["2022-03-22",99.0,102.12,98.4,102.12,190.0],["2022-03-23",102.12,102.12,102.12,102.12,0.0],["2022-03-24",100.4,100.4,99.8,100.18,125.0],["2022-03-25",100.2,102.2,100.1,101.0,70.0],["2022-03-28",99.0,99.0,85.4,85.4,265.0],["2022-03-29",97.0,98.2,91.3,95.7,425.0],["2022-03-30",93.0,93.0,92.6,92.6,80.0],["2022-03-31",102.4,102.4,101.6,101.6,95.0],["2022-04-01",101.4,102.0,101.4,102.0,60.0],["2022-04-04",101.4,101.4,96.4,96.4,40.0],["2022-04-05",96.4,96.4,96.4,96.4,0.0],["2022-04-06",99.34,99.34,99.2,99.2,15.0],["2022-04-07",100.6,100.6,100.6,100.6,10.0],["2022-04-08",95.8,98.4,89.8,92.0,95.0],["2022-04-11",98.98,99.76,94.8,97.5,620.0],["2022-04-12",97.5,97.5,97.5,97.5,30.0],["2022-04-13",104.0,104.2,92.0,94.9,285.0],["2022-04-14",103.0,103.6,87.74,87.74,225.0],["2022-04-18",101.6,101.6,100.2,100.2,45.0],["2022-04-19",100.2,103.6,86.26,86.26,95.0],["2022-04-20",96.0,103.4,92.4,102.2,450.0],["2022-04-21",98.4,105.2,94.4,104.8,400.0],["2022-04-22",91.62,109.0,91.62,98.4,185.0],["2022-04-25",95.2,95.2,81.24,87.2,370.0],["2022-04-26",93.2,108.0,90.0,107.0,715.0],["2022-04-27",99.4,99.4,90.2,90.6,500.0],["2022-04-28",94.6,97.2,88.0,97.2,275.0],["2022-04-29",94.4,103.6,93.8,103.6,130.0],["2022-05-02",95.6,95.6,95.4,95.4,40.0],["2022-05-03",93.4,98.8,93.4,97.0,50.0],["2022-05-04",93.4,93.4,87.0,89.5,155.0],["2022-05-05",90.2,98.6,85.04,96.6,205.0],["2022-05-06",94.0,96.6,86.0,86.0,240.0],["2022-05-09",91.8,94.4,80.0,80.2,385.0],["2022-05-10",79.8,80.0,76.4,78.4,295.0],["2022-05-11",81.2,86.8,75.14,77.2,700.0],["2022-05-12",83.6,85.0,78.22,80.0,210.0],["2022-05-13",76.1,83.4,75.4,83.4,220.0],["2022-05-16",82.2,83.4,76.4,82.6,150.0],["2022-05-17",81.8,82.2,63.8,74.2,535.0],["2022-05-18",72.2,77.2,72.0,77.2,55.0],["2022-05-19",76.6,76.6,74.0,76.6,95.0],["2022-05-20",74.4,74.4,68.8,74.4,65.0],["2022-05-23",76.0,78.2,70.0,70.0,75.0],["2022-05-24",74.0,78.4,61.0,66.2,2830.0],["2022-05-25",71.6,76.0,71.2,74.0,1080.0],["2022-05-26",73.36,77.3,73.36,77.3,65.0],["2022-05-27",68.2,73.6,56.0,73.6,145.0],["2022-05-31",76.4,76.6,74.2,75.4,150.0],["2022-06-01",74.6,76.14,74.6,76.14,25.0],["2022-06-02",73.72,74.9,65.2,71.8,290.0],["2022-06-03",76.0,86.6,68.8,80.0,130.0],["2022-06-06",74.0,80.0,68.0,70.0,550.0],["2022-06-07",74.0,76.4,72.0,72.6,335.0],["2022-06-08",77.6,77.8,76.98,77.0,175.0],["2022-06-09",73.64,77.4,69.0,74.0,325.0],["2022-06-10",70.6,70.74,70.6,70.6,40.0],["2022-06-13",70.6,70.6,70.4,70.6,75.0],["2022-06-14",68.4,68.4,68.0,68.0,115.0],["2022-06-15",69.0,69.0,68.2,68.2,25.0],["2022-06-16",66.8,69.2,63.0,66.9,345.0],["2022-06-17",37.8,37.8,27.8,30.0,37160.0],["2022-06-21",28.4,28.6,24.0,25.1,13370.0],["2022-06-22",25.2,25.2,21.0,22.14,5370.0],["2022-06-23",23.0,26.2,21.88,22.8,6405.0],["2022-06-24",22.6,23.6,21.0,22.0,2330.0],["2022-06-27",21.4,22.8,21.4,22.58,1930.0],["2022-06-28",23.0,23.2,21.0,21.0,2780.0],["2022-06-29",22.8,22.8,20.6,21.0,3150.0],["2022-06-30",23.66,23.92,21.0,23.0,4180.0],["2022-07-01",24.2,24.4,22.4,23.8,3120.0],["2022-07-05",24.0,26.0,22.0,24.0,12405.0],["2022-07-06",24.6,24.6,21.0,23.0,2105.0],["2022-07-07",23.2,23.4,21.4,22.6,1535.0],["2022-07-08",21.4,23.2,20.9,21.8,3415.0],["2022-07-11",21.0,23.2,20.6,21.68,5355.0],["2022-07-12",21.4,21.8,20.0,21.2,1545.0],["2022-07-13",20.0,21.6,19.4,19.58,4605.0],["2022-07-14",21.8,21.82,19.4,19.6,14105.0],["2022-07-15",20.4,20.78,19.2,19.8,6225.0],["2022-07-18",20.0,20.4,19.92,20.2,980.0],["2022-07-19",21.0,21.0,17.2,18.6,11845.0],["2022-07-20",18.9,19.0,17.22,18.34,5590.0],["2022-07-21",31.6,49.8,31.4,38.6,7900605.0],["2022-07-22",34.8,43.8,30.4,39.6,618820.0],["2022-07-25",36.8,39.0,27.0,28.4,186140.0],["2022-07-26",26.2,28.2,24.2,26.6,69230.0],["2022-07-27",27.6,27.78,23.0,25.0,40140.0],["2022-07-28",24.8,26.2,24.2,25.4,15275.0],["2022-07-29",25.4,25.78,22.0,23.16,21320.0],["2022-08-01",22.0,23.8,21.6,23.2,20970.0],["2022-08-02",23.6,24.4,20.8,21.8,16750.0],["2022-08-03",23.4,23.4,22.2,22.6,12595.0],["2022-08-04",23.6,25.8,23.4,25.2,40055.0],["2022-08-05",24.6,28.0,24.2,26.0,25515.0],["2022-08-08",25.6,27.4,25.2,26.0,16315.0],["2022-08-09",26.2,31.0,26.0,28.0,51035.0],["2022-08-10",28.2,28.4,25.2,26.2,21955.0],["2022-08-11",25.2,27.02,24.44,25.8,19150.0],["2022-08-12",25.6,27.8,23.2,26.8,48000.0],["2022-08-15",27.4,29.8,27.2,27.8,17855.0],["2022-08-16",27.2,28.6,26.0,27.0,21345.0],["2022-08-17",26.4,27.6,25.8,25.8,9500.0],["2022-08-18",25.0,29.0,25.0,26.6,34175.0],["2022-08-19",26.0,26.0,23.6,25.0,11695.0],["2022-08-22",24.6,24.86,22.8,23.0,5335.0],["2022-08-23",23.4,24.8,22.4,22.8,5300.0],["2022-08-24",22.4,25.2,22.4,24.4,7410.0],["2022-08-25",24.0,24.6,23.4,24.4,2705.0],["2022-08-26",23.0,24.4,22.4,23.0,6735.0],["2022-08-29",23.2,26.0,22.8,24.4,34010.0],["2022-08-30",23.6,23.6,19.36,21.2,21615.0],["2022-08-31",21.2,22.0,21.0,21.6,1950.0],["2022-09-01",21.8,22.0,20.4,21.0,3790.0],["2022-09-02",20.6,21.6,20.4,21.0,1295.0],["2022-09-06",20.8,21.3,19.36,20.2,4830.0],["2022-09-07",20.2,20.4,18.86,19.8,3695.0],["2022-09-08",19.44,21.2,19.44,20.6,1965.0],["2022-09-09",20.4,21.2,20.4,20.8,1565.0],["2022-09-12",20.6,21.8,20.0,20.2,3575.0],["2022-09-13",20.0,20.6,18.5,19.2,4795.0],["2022-09-14",19.32,20.6,18.62,19.02,2050.0],["2022-09-15",20.6,20.6,18.6,19.2,4570.0],["2022-09-16",19.4,20.08,18.64,18.74,3710.0],["2022-09-19",19.8,19.8,16.86,17.1,6390.0],["2022-09-20",17.2,20.0,16.2,16.46,11895.0],["2022-09-21",17.8,19.0,16.68,17.24,9575.0],["2022-09-22",17.4,19.0,14.86,15.6,27595.0],["2022-09-23",16.36,16.36,15.68,15.9,2005.0],["2022-09-26",16.3,16.3,15.36,16.12,2140.0],["2022-09-27",16.2,17.0,14.46,16.02,2150.0],["2022-09-28",15.76,16.72,15.1,16.4,1610.0],["2022-09-29",15.86,16.34,13.6,16.0,1010.0],["2022-09-30",16.4,16.4,15.5,16.0,1060.0],["2022-10-03",16.0,16.1,14.72,15.8,1355.0],["2022-10-04",15.8,17.0,15.32,15.32,1040.0],["2022-10-05",15.3,16.4,14.42,15.1,3315.0],["2022-10-06",15.0,15.1,14.4,14.9,2120.0],["2022-10-07",15.0,16.9,15.0,15.9,6035.0],["2022-10-10",15.9,16.6,15.32,16.6,1530.0],["2022-10-11",17.1,17.1,15.42,15.8,1420.0],["2022-10-12",15.6,16.4,15.4,15.4,785.0],["2022-10-13",14.5,16.4,14.5,16.0,1970.0],["2022-10-14",15.6,16.0,15.0,16.0,330.0],["2022-10-17",14.86,16.4,14.86,15.58,255.0],["2022-10-18",16.2,16.4,15.08,16.0,1040.0],["2022-10-19",16.0,16.24,14.2,15.8,1305.0],["2022-10-20",15.4,16.2,15.0,15.1,815.0],["2022-10-21",15.04,15.96,15.0,15.6,645.0],["2022-10-24",15.0,15.74,12.84,14.76,4365.0],["2022-10-25",14.7,15.8,14.4,14.6,2795.0],["2022-10-26",16.52,17.4,15.0,16.3,7505.0],["2022-10-27",15.78,17.2,15.4,16.3,2535.0],["2022-10-28",17.0,19.0,16.4,18.0,17430.0],["2022-10-31",18.0,19.8,16.4,17.0,7135.0],["2022-11-01",17.0,17.0,15.2,16.0,4300.0],["2022-11-02",16.16,16.8,15.4,16.6,3610.0],["2022-11-03",15.1,16.36,14.92,15.8,2960.0],["2022-11-04",15.0,16.32,14.6,15.0,1540.0],["2022-11-07",15.2,15.6,14.4,14.84,1600.0],["2022-11-08",15.2,15.4,14.2,14.32,3195.0],["2022-11-09",14.8,15.6,14.06,14.06,2025.0],["2022-11-10",15.0,15.8,14.54,15.34,2065.0],["2022-11-11",15.98,17.6,14.22,15.6,63040.0],["2022-11-14",15.6,17.4,13.36,15.22,110760.0],["2022-11-15",15.4,17.3,15.4,16.3,21975.0],["2022-11-16",16.3,17.2,16.0,16.68,4190.0],["2022-11-17",16.56,17.14,16.0,16.2,4920.0],["2022-11-18",15.94,17.4,15.0,17.0,11550.0],["2022-11-21",16.0,17.0,16.0,16.4,4815.0],["2022-11-22",16.4,16.6,15.64,16.14,3345.0],["2022-11-23",15.7,17.06,15.7,16.4,3235.0],["2022-11-25",16.06,16.6,16.06,16.3,615.0],["2022-11-28",16.44,16.6,15.4,15.92,1835.0],["2022-11-29",15.88,15.98,15.2,15.5,5005.0],["2022-11-30",15.2,15.7,14.82,15.4,5630.0],["2022-12-01",15.24,15.8,14.22,15.02,5410.0],["2022-12-02",15.4,15.8,14.96,15.4,3250.0],["2022-12-05",15.6,15.6,14.32,14.46,9720.0],["2022-12-06",14.6,14.6,14.0,14.3,4550.0],["2022-12-07",14.5,14.5,11.02,12.5,22755.0],["2022-12-08",12.8,13.52,12.6,12.8,7510.0],["2022-12-09",13.4,13.82,12.6,13.02,5530.0],["2022-12-12",13.2,13.8,12.54,12.78,2705.0],["2022-12-13",14.4,14.4,12.4,12.64,3780.0],["2022-12-14",13.0,13.8,12.4,12.46,1925.0],["2022-12-15",12.78,13.0,12.0,12.12,8120.0],["2022-12-16",12.22,12.8,11.62,12.3,2540.0],["2022-12-19",11.64,13.0,11.64,12.0,1310.0],["2022-12-20",11.74,13.0,11.6,12.16,4515.0],["2022-12-21",12.36,12.56,11.42,12.0,4090.0],["2022-12-22",12.2,12.2,11.0,11.08,7845.0],["2022-12-23",11.2,12.0,11.2,11.2,1815.0],["2022-12-27",11.8,12.6,11.4,12.0,2835.0],["2022-12-28",11.84,12.26,11.6,12.0,2030.0],["2022-12-29",12.2,12.6,12.02,12.6,6085.0],["2022-12-30",12.6,13.08,11.9,12.6,6220.0],["2023-01-03",13.08,15.0,13.0,13.6,4330.0],["2023-01-04",14.2,14.8,14.08,14.4,2800.0],["2023-01-05",15.8,15.8,14.4,14.86,13000.0],["2023-01-06",15.54,15.62,14.6,14.88,2965.0],["2023-01-09",15.42,16.3,13.0,14.0,8965.0],["2023-01-10",15.14,15.84,15.0,15.28,7490.0],["2023-01-11",15.78,15.96,15.2,15.7,3875.0],["2023-01-12",15.38,17.0,15.2,16.8,21700.0],["2023-01-13",16.6,17.56,16.6,17.4,11165.0],["2023-01-17",17.4,18.0,16.8,16.94,8145.0],["2023-01-18",17.3,17.3,15.22,16.0,12985.0],["2023-01-19",16.02,17.2,16.0,16.6,9025.0],["2023-01-20",17.0,18.0,16.6,17.54,8220.0],["2023-01-23",17.4,18.76,17.0,18.4,11295.0],["2023-01-24",18.0,18.76,17.8,18.6,6815.0],["2023-01-25",19.0,21.2,18.6,21.0,22400.0],["2023-01-26",20.86,21.8,20.4,20.8,11120.0],["2023-01-27",21.6,22.2,20.6,21.2,15255.0],["2023-01-30",22.2,22.6,20.4,20.8,7720.0],["2023-01-31",21.6,21.6,20.6,21.4,4635.0],["2023-02-01",21.6,24.0,21.2,23.2,26750.0],["2023-02-02",24.0,27.6,24.0,25.0,24860.0],["2023-02-03",25.2,33.6,25.2,28.8,67195.0],["2023-02-06",28.6,28.6,22.8,24.8,25200.0],["2023-02-07",25.0,26.8,24.8,26.0,5180.0],["2023-02-08",25.6,31.6,23.4,27.2,21685.0],["2023-02-09",28.2,32.0,27.2,29.92,28565.0],["2023-02-10",30.0,30.0,27.2,29.2,6200.0],["2023-02-13",28.4,29.4,25.0,27.2,11140.0],["2023-02-14",27.8,28.8,26.6,27.7,6900.0],["2023-02-15",28.2,31.4,27.6,30.0,8570.0],["2023-02-16",30.0,42.0,30.0,37.6,110390.0],["2023-02-17",40.2,43.6,35.6,37.6,73950.0],["2023-02-21",37.6,41.64,37.6,39.4,21075.0],["2023-02-22",42.4,42.6,40.32,42.0,27785.0],["2023-02-23",42.0,43.9,38.8,42.8,40770.0],["2023-02-24",43.8,44.8,40.4,43.64,22590.0],["2023-02-27",42.8,45.2,42.0,43.4,14725.0],["2023-02-28",43.6,43.6,37.0,41.0,24840.0],["2023-03-01",42.0,45.6,40.2,43.8,25270.0],["2023-03-02",41.2,43.8,40.0,40.2,10300.0],["2023-03-03",40.6,41.06,35.8,36.6,20480.0],["2023-03-06",34.8,34.8,28.7,29.8,35645.0],["2023-03-07",29.4,29.8,26.2,26.8,15605.0],["2023-03-08",26.8,28.4,25.6,26.8,10350.0],["2023-03-09",27.8,29.4,27.4,28.6,7125.0],["2023-03-10",27.8,29.6,23.8,25.2,11320.0],["2023-03-13",25.6,27.2,17.8,21.2,21305.0],["2023-03-14",23.4,26.2,23.2,26.0,16870.0],["2023-03-15",23.0,23.4,21.1,22.0,16235.0],["2023-03-16",21.6,25.0,21.6,24.3,5155.0],["2023-03-17",24.0,24.14,21.4,22.0,3995.0],["2023-03-20",22.8,25.6,22.6,23.8,6765.0],["2023-03-21",24.0,25.56,21.4,23.2,6450.0],["2023-03-22",22.8,24.4,22.8,24.0,1120.0],["2023-03-23",25.0,25.12,21.02,21.2,8330.0],["2023-03-24",22.0,24.2,21.6,23.2,5260.0],["2023-03-27",23.2,24.0,20.2,21.6,11985.0],["2023-03-28",22.4,23.2,21.8,22.6,2455.0],["2023-03-29",22.6,23.4,21.4,22.6,2930.0],["2023-03-30",22.2,22.2,18.3,19.4,12285.0],["2023-03-31",19.0,22.0,18.1,18.92,5770.0],["2023-04-03",19.2,20.4,18.6,19.88,3540.0],["2023-04-04",21.4,22.0,18.2,18.46,89195.0],["2023-04-05",19.0,19.84,12.54,15.12,256080.0],["2023-04-06",15.0,15.4,13.8,14.6,18375.0],["2023-04-10",14.0,15.26,13.0,15.26,7635.0],["2023-04-11",15.06,15.76,14.0,15.76,4055.0],["2023-04-12",15.2,16.22,15.02,16.0,4610.0],["2023-04-13",15.32,16.0,15.0,15.98,5220.0],["2023-04-14",15.26,16.06,14.64,15.5,6250.0],["2023-04-17",15.14,15.6,14.0,14.9,6335.0],["2023-04-18",14.3,14.84,13.0,13.26,10875.0],["2023-04-19",14.0,19.2,13.6,14.78,50255.0],["2023-04-20",14.8,15.8,13.2,13.8,10200.0],["2023-04-21",13.84,15.0,13.84,15.0,4295.0],["2023-04-24",14.8,15.6,13.84,14.46,3890.0],["2023-04-25",14.32,15.26,14.1,15.0,5100.0],["2023-04-26",15.0,15.2,13.6,15.0,7030.0],["2023-04-27",14.36,14.68,13.8,14.0,2835.0],["2023-04-28",16.4,16.4,14.0,14.2,6065.0],["2023-05-01",15.0,15.32,14.2,15.2,3305.0],["2023-05-02",15.6,15.6,14.4,15.16,4825.0],["2023-05-03",15.64,15.64,14.44,14.46,3145.0],["2023-05-04",14.94,15.28,14.0,14.78,1405.0],["2023-05-05",14.32,15.1,14.0,14.54,710.0],["2023-05-08",14.7,15.06,14.6,14.6,2395.0],["2023-05-09",14.6,14.94,14.4,14.94,2035.0],["2023-05-10",19.8,20.0,16.42,18.86,798825.0],["2023-05-11",16.8,18.0,15.0,17.78,47465.0],["2023-05-12",17.58,18.0,16.36,17.6,20445.0],["2023-05-15",16.6,17.08,16.2,16.86,6325.0],["2023-05-16",16.8,17.0,15.1,15.1,8605.0],["2023-05-17",14.8,16.0,14.8,15.8,5840.0],["2023-05-18",15.28,15.54,14.96,15.02,5055.0],["2023-05-19",15.0,15.2,14.4,14.54,2275.0],["2023-05-22",15.2,15.2,14.2,14.52,6035.0],["2023-05-23",14.5,15.0,14.32,14.4,4010.0],["2023-05-24",14.6,15.0,14.02,14.6,1475.0],["2023-05-25",14.4,14.4,13.42,13.9,5080.0],["2023-05-26",14.0,14.6,13.6,14.4,3855.0],["2023-05-30",14.38,14.4,12.84,12.86,9590.0],["2023-05-31",12.86,13.68,12.8,12.98,6520.0],["2023-06-01",13.4,14.4,13.4,13.98,2860.0],["2023-06-02",14.0,14.04,13.42,14.0,2955.0],["2023-06-05",14.0,14.0,12.6,12.88,7440.0],["2023-06-06",13.32,14.0,11.8,13.4,33690.0],["2023-06-07",14.0,14.0,12.96,13.44,1925.0],["2023-06-08",13.2,14.0,13.2,13.7,2355.0],["2023-06-09",13.8,14.0,13.16,13.4,2345.0],["2023-06-12",13.4,13.4,12.8,13.2,3155.0],["2023-06-13",13.2,13.4,13.2,13.4,1300.0],["2023-06-14",13.4,13.4,13.14,13.4,3400.0],["2023-06-15",13.4,13.4,12.86,13.2,1890.0],["2023-06-16",13.4,13.4,13.0,13.4,1220.0],["2023-06-20",13.2,13.4,12.8,13.4,920.0],["2023-06-21",13.2,13.4,13.0,13.2,1465.0],["2023-06-22",13.0,13.4,12.86,13.4,980.0],["2023-06-23",13.4,13.4,13.0,13.0,1385.0],["2023-06-26",13.4,13.4,12.46,12.52,2990.0],["2023-06-27",13.2,13.2,12.26,12.96,1000.0],["2023-06-28",13.0,13.38,12.34,12.6,2395.0],["2023-06-29",12.5,13.2,12.34,12.6,805.0],["2023-06-30",12.0,12.4,8.44,10.42,26445.0],["2023-07-03",12.0,12.0,11.12,11.62,5450.0],["2023-07-05",11.4,11.92,11.2,11.92,905.0],["2023-07-06",11.44,12.0,11.04,11.62,1605.0],["2023-07-07",12.0,12.0,11.06,11.38,1960.0],["2023-07-10",11.5,11.94,11.38,11.94,1185.0],["2023-07-11",11.94,11.94,11.4,11.4,2630.0],["2023-07-12",12.2,12.2,11.3,11.98,2360.0],["2023-07-13",12.3,12.6,11.64,12.3,2265.0],["2023-07-14",12.2,12.3,11.4,11.78,2465.0],["2023-07-17",12.36,12.4,11.4,11.4,1025.0],["2023-07-18",11.98,12.1,11.44,12.0,1910.0],["2023-07-19",11.66,12.0,11.6,11.9,1810.0],["2023-07-20",11.76,12.3,11.42,11.44,1550.0],["2023-07-21",12.0,12.0,10.8,11.48,3820.0],["2023-07-24",12.0,12.0,10.6,11.02,3940.0],["2023-07-25",11.44,11.8,10.62,11.06,2490.0],["2023-07-26",11.2,11.22,10.6,10.6,2795.0],["2023-07-27",11.18,11.54,10.3,10.4,2650.0],["2023-07-28",10.84,11.4,10.4,10.88,3010.0],["2023-07-31",11.36,11.44,10.94,11.2,905.0],["2023-08-01",11.0,11.2,10.46,11.14,975.0],["2023-08-02",11.26,11.26,10.62,10.62,685.0],["2023-08-03",11.4,11.9,10.74,11.0,2210.0],["2023-08-04",10.98,11.58,10.84,11.0,2435.0],["2023-08-07",11.44,12.0,10.6,11.04,2730.0],["2023-08-08",12.0,12.0,10.4,10.74,3935.0],["2023-08-09",10.9,11.5,10.62,11.18,3950.0],["2023-08-10",12.0,12.0,10.62,11.2,2225.0],["2023-08-11",11.0,11.36,10.84,11.32,770.0],["2023-08-14",11.2,11.3,10.7,10.7,705.0],["2023-08-15",10.72,10.8,10.0,10.66,1490.0],["2023-08-16",10.38,11.0,10.04,10.64,730.0],["2023-08-17",10.86,10.92,10.3,10.52,655.0],["2023-08-18",10.6,10.6,10.32,10.32,25.0],["2023-08-21",9.8,10.6,9.8,9.84,550.0],["2023-08-22",10.2,10.6,9.66,9.66,1575.0],["2023-08-23",9.86,10.38,9.4,9.6,745.0],["2023-08-24",9.82,10.32,9.2,9.22,845.0],["2023-08-25",10.0,10.7,9.52,9.84,4775.0],["2023-08-28",10.18,10.5,9.3,9.3,895.0],["2023-08-29",9.6,9.9,9.26,9.8,1410.0],["2023-08-30",9.48,9.72,9.2,9.68,1340.0],["2023-08-31",9.0,9.34,9.0,9.34,785.0],["2023-09-01",9.1,9.14,8.6,9.08,1080.0],["2023-09-05",10.0,10.68,9.28,10.6,16175.0],["2023-09-06",10.2,10.2,9.46,9.46,2800.0],["2023-09-07",9.42,10.4,9.36,9.6,1255.0],["2023-09-08",9.16,9.96,8.54,8.8,1150.0],["2023-09-11",9.6,9.6,8.8,9.42,1675.0],["2023-09-12",9.74,10.74,8.92,10.2,3640.0],["2023-09-13",9.02,9.26,8.6,8.72,3640.0],["2023-09-14",8.5,9.4,8.5,9.1,1270.0],["2023-09-15",8.64,9.8,8.0,8.4,3470.0],["2023-09-18",8.4,8.6,7.6,7.6,3330.0],["2023-09-19",8.2,8.36,7.22,7.34,1720.0],["2023-09-20",8.12,8.84,7.2,7.2,6495.0],["2023-09-21",7.6,8.04,6.8,7.78,3340.0],["2023-09-22",7.48,8.1,7.0,7.32,3920.0],["2023-09-25",7.5,7.5,7.04,7.04,1120.0],["2023-09-26",7.4,8.0,7.08,7.46,1980.0],["2023-09-27",7.46,7.96,6.9,6.9,850.0],["2023-09-28",7.86,8.66,7.24,7.4,1225.0],["2023-09-29",8.0,8.0,7.0,7.68,585.0],["2023-10-02",7.4,7.6,6.6,7.2,940.0],["2023-10-03",7.4,7.66,6.6,7.46,2450.0],["2023-10-04",6.6,7.8,6.5,7.2,35765.0],["2023-10-05",7.4,8.0,6.5,7.8,6135.0],["2023-10-06",8.2,9.2,8.0,8.8,34120.0],["2023-10-09",7.8,8.0,6.68,8.0,6905.0],["2023-10-10",7.0,8.0,7.0,7.62,1890.0],["2023-10-11",7.28,7.8,7.0,7.8,1500.0],["2023-10-12",7.58,7.82,6.82,7.7,2350.0],["2023-10-13",8.0,8.2,7.8,8.12,1705.0],["2023-10-16",8.12,8.36,7.6,8.0,1165.0],["2023-10-17",8.2,8.8,8.1,8.4,630.0],["2023-10-18",9.0,9.0,7.64,8.18,925.0],["2023-10-19",8.6,8.6,7.84,8.2,605.0],["2023-10-20",8.6,8.6,6.5,6.6,5055.0],["2023-10-23",6.94,6.99,5.16,6.44,45200.0],["2023-10-24",6.35,6.5,5.97,6.31,5600.0],["2023-10-25",6.19,6.5,6.19,6.23,7700.0],["2023-10-26",6.31,7.61,6.25,6.55,14000.0],["2023-10-27",6.57,6.86,6.17,6.38,1400.0],["2023-10-30",5.98,6.34,5.98,6.13,3200.0],["2023-10-31",6.31,6.4,6.24,6.29,2600.0],["2023-11-01",6.6,6.6,6.575,6.6,1100.0],["2023-11-02",6.2,6.53,5.811,5.83,9400.0],["2023-11-03",6.1,6.554,5.7,6.051,9000.0],["2023-11-06",6.15,6.49,5.8,6.25,13600.0],["2023-11-07",6.37,6.39,5.15,5.55,6300.0],["2023-11-08",5.99,6.265,5.58,5.8,10400.0],["2023-11-09",5.62,6.18,5.16,5.26,16800.0],["2023-11-10",5.3,5.955,5.1,5.621,26700.0],["2023-11-13",5.69,5.99,5.41,5.41,9100.0],["2023-11-14",5.65,6.2,5.52,6.0,6000.0],["2023-11-15",6.3,6.32,5.62,6.1,7700.0],["2023-11-16",5.86,6.2,5.7,6.11,7000.0],["2023-11-17",6.34,6.8,5.7,6.0,21400.0],["2023-11-20",6.09,6.51,5.71,6.3,11800.0],["2023-11-21",5.935,6.152,5.61,6.0,8500.0],["2023-11-22",5.9,6.702,5.33,5.6,14700.0],["2023-11-24",5.5,5.86,5.2,5.86,12600.0],["2023-11-27",5.9,6.01,5.54,5.73,11900.0],["2023-11-28",5.159,5.755,5.159,5.69,5000.0],["2023-11-29",5.505,5.9,5.505,5.705,4100.0],["2023-11-30",5.52,6.24,5.5,5.55,5200.0],["2023-12-01",5.795,5.8,5.52,5.78,4100.0],["2023-12-04",5.892,6.1,5.5,6.1,5200.0],["2023-12-05",6.16,7.126,5.61,5.8,22400.0],["2023-12-06",5.99,6.0,5.5,5.5,12100.0],["2023-12-07",5.799,5.85,5.55,5.701,6400.0],["2023-12-08",5.41,5.68,5.35,5.4,3100.0],["2023-12-11",5.749,5.749,5.33,5.4,7500.0],["2023-12-12",5.45,5.68,5.35,5.35,4600.0],["2023-12-13",5.52,5.63,5.4,5.4,3900.0],["2023-12-14",5.677,5.8,5.33,5.33,4100.0],["2023-12-15",5.37,5.43,5.0,5.43,8700.0],["2023-12-18",5.101,5.659,5.05,5.15,3900.0],["2023-12-19",5.08,5.38,5.08,5.38,4100.0],["2023-12-20",5.625,6.01,5.45,5.459,5900.0],["2023-12-21",6.25,6.25,5.41,5.68,3300.0],["2023-12-22",5.9,5.9,5.39,5.45,5400.0],["2023-12-26",5.5,6.06,5.5,5.51,15700.0],["2023-12-27",5.612,5.782,5.51,5.632,3800.0],["2023-12-28",5.825,6.435,5.6,5.88,20900.0],["2023-12-29",5.85,6.6,5.74,6.05,7900.0],["2024-01-02",6.01,6.3,5.9,6.298,4400.0],["2024-01-03",6.5,6.8,6.18,6.43,9000.0],["2024-01-04",6.62,6.75,6.077,6.5,17700.0],["2024-01-05",6.901,6.935,6.901,6.935,3100.0],["2024-01-08",7.87,8.11,6.97,7.85,46600.0],["2024-01-09",8.34,8.642,7.399,8.05,13100.0],["2024-01-10",8.05,8.4,6.0,6.45,69700.0],["2024-01-11",6.89,7.4,6.454,6.98,5000.0],["2024-01-12",7.26,7.26,6.6,6.945,4400.0],["2024-01-16",6.977,6.977,6.977,6.977,500.0],["2024-01-17",6.76,6.76,6.65,6.69,2600.0],["2024-01-18",7.0,7.101,6.7,7.1,6900.0],["2024-01-19",6.9,7.3,6.45,7.05,2800.0],["2024-01-22",7.118,7.667,7.06,7.07,6200.0],["2024-01-23",7.3,7.58,7.01,7.3,8100.0],["2024-01-24",7.41,8.65,7.41,8.65,11100.0],["2024-01-25",9.39,10.6,9.39,10.46,20100.0],["2024-01-26",10.86,13.26,10.689,12.16,41800.0],["2024-01-29",12.27,13.5,11.47,13.1,18200.0],["2024-01-30",11.48,11.792,9.677,10.87,32000.0],["2024-01-31",10.7,10.7,10.0,10.35,5700.0],["2024-02-01",9.99,11.35,9.98,10.75,9400.0],["2024-02-02",10.33,11.7,10.195,11.25,11100.0],["2024-02-05",10.7,11.35,10.7,10.9,8000.0],["2024-02-06",10.81,11.042,10.6,10.6,1000.0],["2024-02-07",10.6,10.6,10.6,10.6,300.0],["2024-02-08",10.31,10.55,9.88,9.88,1600.0],["2024-02-09",10.2,10.25,10.1,10.2,1300.0],["2024-02-12",10.2,10.55,10.2,10.35,4500.0],["2024-02-13",10.35,10.424,10.05,10.424,900.0],["2024-02-14",10.93,10.93,10.12,10.5,5100.0],["2024-02-15",10.5,10.5,10.5,10.5,0.0],["2024-02-16",10.314,10.35,10.0,10.35,1300.0],["2024-02-20",9.916,9.98,9.5,9.591,9000.0],["2024-02-21",9.7,10.427,9.61,10.412,5700.0],["2024-02-22",10.41,11.784,10.41,10.669,4100.0],["2024-02-23",10.375,10.399,9.67,9.67,9200.0],["2024-02-26",10.42,10.42,9.88,9.89,3800.0],["2024-02-27",9.99,10.28,9.68,10.28,11100.0],["2024-02-28",10.25,10.25,9.32,10.2,8700.0],["2024-02-29",9.57,9.61,9.48,9.51,7000.0],["2024-03-01",9.18,9.43,8.73,9.05,16100.0],["2024-03-04",9.41,9.99,9.28,9.99,6300.0],["2024-03-05",9.81,9.81,9.37,9.37,8500.0],["2024-03-06",9.59,9.96,9.09,9.09,2400.0],["2024-03-07",9.58,9.58,9.44,9.44,2000.0],["2024-03-08",9.51,11.5,9.15,11.5,11300.0],["2024-03-11",10.9,12.0,10.5,11.76,21100.0],["2024-03-12",11.37,11.75,11.0,11.7,11100.0],["2024-03-13",11.2,11.3,10.75,11.05,15500.0],["2024-03-14",11.375,11.94,11.0,11.21,1700.0],["2024-03-15",11.418,12.0,11.35,11.71,6100.0],["2024-03-18",11.64,11.99,11.45,11.98,7600.0],["2024-03-19",11.37,12.035,11.37,12.035,6400.0],["2024-03-20",12.24,12.45,11.5,12.2,4400.0],["2024-03-21",12.03,12.1,11.51,12.1,7500.0],["2024-03-22",11.9,11.9,11.7,11.72,2200.0],["2024-03-25",11.5,11.795,11.5,11.795,800.0],["2024-03-26",11.87,12.6,11.87,12.05,6400.0],["2024-03-27",12.35,12.796,11.63,12.35,4200.0],["2024-03-28",12.67,12.92,12.25,12.8,4800.0],["2024-04-01",12.5,13.0,12.49,13.0,2900.0],["2024-04-02",12.64,13.781,12.64,13.24,8200.0],["2024-04-03",15.11,17.5,14.5,15.405,294800.0],["2024-04-04",16.86,18.74,16.02,16.38,56600.0],["2024-04-05",16.69,17.87,16.2,17.87,9200.0],["2024-04-08",17.9,21.85,17.494,21.85,40700.0],["2024-04-09",25.9,27.9,23.0,27.9,147900.0],["2024-04-10",24.13,27.4,23.52,27.24,16100.0],["2024-04-11",25.52,26.5,24.81,26.15,15200.0],["2024-04-12",26.59,26.59,23.44,25.57,7600.0],["2024-04-15",25.56,25.6,22.162,24.75,18300.0],["2024-04-16",22.3,22.9,20.75,22.6,20800.0],["2024-04-17",24.78,25.19,20.75,22.0,16300.0],["2024-04-18",24.3,24.69,20.601,20.96,18800.0],["2024-04-19",20.6,20.6,17.0,20.05,19500.0],["2024-04-22",19.39,20.04,18.955,19.28,6500.0],["2024-04-23",18.7,18.74,17.5,18.74,12900.0],["2024-04-24",16.81,16.89,15.09,15.55,11500.0],["2024-04-25",15.33,16.1,15.2,15.41,5100.0],["2024-04-26",13.99,17.05,13.99,16.1,21400.0],["2024-04-29",7.62,9.207,7.5,7.54,160800.0],["2024-04-30",8.29,8.36,7.65,7.65,63600.0],["2024-05-01",8.29,8.489,8.0,8.11,15600.0],["2024-05-02",8.11,9.87,8.11,8.85,19500.0],["2024-05-03",9.1,9.394,8.94,8.95,7900.0],["2024-05-06",9.6,10.32,9.15,9.15,8200.0],["2024-05-07",9.596,9.6,9.06,9.15,7100.0],["2024-05-08",9.345,9.45,8.7,9.0,6000.0],["2024-05-09",9.02,9.35,8.56,8.95,9700.0],["2024-05-10",9.42,9.45,9.276,9.34,5600.0],["2024-05-13",9.57,9.57,9.33,9.33,2300.0],["2024-05-14",9.6,9.6,9.4,9.45,2900.0],["2024-05-15",9.23,9.3,8.62,9.0,14000.0],["2024-05-16",8.87,9.155,8.7,8.79,8500.0],["2024-05-17",8.55,8.79,8.36,8.79,6500.0],["2024-05-20",8.59,8.85,8.58,8.8,2300.0],["2024-05-21",8.57,8.716,8.568,8.716,2300.0],["2024-05-22",9.126,9.126,8.64,8.82,700.0],["2024-05-23",8.8,8.82,8.785,8.785,800.0],["2024-05-24",8.77,8.77,8.0,8.01,2500.0],["2024-05-28",8.8,8.85,8.085,8.54,9800.0],["2024-05-29",8.56,8.64,7.72,8.404,3100.0],["2024-05-30",9.09,9.215,8.055,8.64,6000.0],["2024-05-31",8.39,8.6,8.39,8.6,700.0],["2024-06-03",8.676,9.43,8.365,9.09,8600.0],["2024-06-04",9.15,9.198,8.2,8.92,3400.0],["2024-06-05",9.56,9.56,8.81,8.99,1000.0],["2024-06-06",9.39,9.55,8.9,9.2,2300.0],["2024-06-07",8.9,9.14,8.732,9.0,4400.0],["2024-06-10",8.85,9.47,8.85,9.12,4300.0],["2024-06-11",8.9,8.95,8.51,8.85,9300.0],["2024-06-12",8.69,8.94,8.37,8.5,7600.0],["2024-06-13",8.65,8.65,8.6,8.65,1100.0],["2024-06-14",8.5,8.61,8.5,8.61,1400.0],["2024-06-17",8.3,8.3,7.5,7.99,4000.0],["2024-06-18",8.29,8.5,7.701,8.15,10600.0],["2024-06-20",7.983,8.416,7.983,8.29,11100.0],["2024-06-21",7.978,7.978,7.975,7.975,400.0],["2024-06-24",7.9,8.2,7.7,7.7,3900.0],["2024-06-25",8.189,8.189,7.98,7.98,1500.0],["2024-06-26",7.98,7.98,7.98,7.98,0.0],["2024-06-27",7.975,8.165,7.758,8.165,1300.0],["2024-06-28",8.22,8.22,8.22,8.22,300.0],["2024-07-01",7.835,7.835,7.835,7.835,200.0],["2024-07-02",7.97,8.29,7.84,7.84,3500.0],["2024-07-03",7.84,7.84,7.84,7.84,0.0],["2024-07-05",8.153,8.67,8.153,8.67,1000.0],["2024-07-08",8.1,8.4,8.1,8.4,1600.0],["2024-07-09",8.2,8.4,8.2,8.3,700.0],["2024-07-10",8.34,8.34,8.34,8.34,300.0],["2024-07-11",8.4,8.4,8.4,8.4,200.0],["2024-07-12",8.315,8.36,8.2,8.3,1000.0],["2024-07-15",8.02,8.4,8.02,8.32,1700.0],["2024-07-16",8.1,8.26,8.01,8.26,1400.0],["2024-07-17",8.242,8.27,8.22,8.236,1000.0],["2024-07-18",8.299,8.299,8.01,8.01,3700.0],["2024-07-19",8.02,8.18,8.02,8.1,700.0],["2024-07-22",8.175,8.175,7.97,8.06,8500.0],["2024-07-23",8.1,8.288,7.94,8.12,2000.0],["2024-07-24",8.17,8.17,8.0,8.0,400.0],["2024-07-25",8.0,8.0,8.0,8.0,0.0],["2024-07-26",8.0,8.0,8.0,8.0,0.0],["2024-07-29",8.33,8.35,8.01,8.01,700.0],["2024-07-30",8.04,8.04,7.9,7.997,1600.0],["2024-07-31",8.35,8.69,8.14,8.16,6100.0],["2024-08-01",8.01,8.02,7.8,8.0,6400.0],["2024-08-02",7.85,7.895,7.84,7.895,500.0],["2024-08-05",7.43,7.838,7.2,7.2,5900.0],["2024-08-06",7.99,7.99,7.65,7.872,4300.0],["2024-08-07",8.29,8.29,7.51,7.51,500.0],["2024-08-08",7.8,8.49,7.7,7.7,7100.0],["2024-08-09",7.76,8.075,7.71,7.9,4500.0],["2024-08-12",7.95,8.05,7.75,8.05,8500.0],["2024-08-13",7.75,8.11,7.75,7.77,5100.0],["2024-08-14",7.935,8.158,7.63,7.67,15500.0],["2024-08-15",7.85,7.99,7.61,7.62,3500.0],["2024-08-16",7.83,8.152,7.35,7.5,22900.0],["2024-08-19",7.27,7.75,7.27,7.73,4900.0],["2024-08-20",7.73,7.73,7.73,7.73,500.0],["2024-08-21",7.9,8.135,7.24,7.6,15300.0],["2024-08-22",7.69,7.95,7.615,7.9,3700.0],["2024-08-23",7.9,7.9,7.595,7.65,3900.0],["2024-08-26",7.49,7.83,7.49,7.66,2200.0],["2024-08-27",12.0,13.27,10.05,11.58,16755200.0],["2024-08-28",11.25,11.29,9.61,10.61,311900.0],["2024-08-29",9.9,10.97,9.55,10.23,143200.0],["2024-08-30",10.16,11.49,10.16,10.86,76400.0],["2024-09-03",10.58,11.77,10.116,11.48,71100.0],["2024-09-04",10.507,10.82,10.14,10.7,11400.0],["2024-09-05",10.55,11.34,10.55,11.31,49500.0],["2024-09-06",11.31,11.47,10.62,11.18,32200.0],["2024-09-09",10.98,11.18,10.751,10.98,11200.0],["2024-09-10",10.88,11.0,10.5,10.542,8100.0],["2024-09-11",10.33,10.65,9.4,10.3,46600.0],["2024-09-12",10.46,10.863,10.15,10.21,28900.0],["2024-09-13",10.07,10.47,9.51,9.64,46700.0],["2024-09-16",9.94,10.4,9.5,10.1,61900.0],["2024-09-17",9.95,10.4,9.7,10.13,26600.0],["2024-09-18",9.93,9.98,9.254,9.59,27500.0],["2024-09-19",9.77,10.2,9.208,9.67,44000.0],["2024-09-20",9.7,10.4,9.65,9.84,39500.0],["2024-09-23",9.89,10.75,9.88,10.6,20400.0],["2024-09-24",10.345,10.662,10.21,10.21,33700.0],["2024-09-25",10.503,10.503,9.317,9.95,65200.0],["2024-09-26",9.68,10.161,9.35,9.63,12200.0],["2024-09-27",9.63,10.15,8.92,9.05,23500.0],["2024-09-30",9.98,10.0,9.5,9.77,13800.0],["2024-10-01",9.75,10.0,9.23,9.23,49500.0],["2024-10-02",9.23,9.32,8.9,9.28,14900.0],["2024-10-03",9.12,10.0,8.83,9.4,65700.0],["2024-10-04",9.174,9.83,9.174,9.44,15600.0],["2024-10-07",9.96,10.0,9.335,9.335,25800.0],["2024-10-08",10.035,10.34,9.52,10.34,31800.0],["2024-10-09",10.001,10.24,9.754,10.24,17300.0],["2024-10-10",9.83,10.473,9.83,10.34,9600.0],["2024-10-11",10.465,10.465,10.02,10.26,11900.0],["2024-10-14",10.08,10.5,10.03,10.5,6300.0],["2024-10-15",10.81,10.81,10.1,10.45,12400.0],["2024-10-16",10.25,10.55,10.25,10.55,9400.0],["2024-10-17",10.46,10.6,10.44,10.6,8600.0],["2024-10-18",10.375,10.61,10.04,10.44,18900.0],["2024-10-21",10.89,10.904,10.185,10.3,41900.0],["2024-10-22",11.21,11.65,10.67,10.67,67600.0],["2024-10-23",11.31,11.35,10.86,10.86,5500.0],["2024-10-24",11.71,11.84,11.31,11.56,14400.0],["2024-10-25",11.5,11.74,10.591,11.01,16900.0],["2024-10-28",11.26,11.65,11.01,11.01,28600.0],["2024-10-29",10.8,11.0,10.09,10.41,32300.0],["2024-10-30",10.543,11.8,10.44,10.72,49600.0],["2024-10-31",10.72,10.72,9.73,9.75,32900.0],["2024-11-01",10.76,11.11,10.55,10.7,16800.0],["2024-11-04",10.65,11.39,10.65,10.96,53400.0],["2024-11-05",11.26,11.7,10.4,11.08,123000.0],["2024-11-06",11.08,11.8,10.91,11.01,105400.0],["2024-11-07",10.97,11.76,10.64,10.64,23700.0],["2024-11-08",10.91,11.4,10.54,10.55,17800.0],["2024-11-11",11.01,11.68,10.446,10.78,132800.0],["2024-11-12",8.84,9.26,8.36,8.77,114400.0],["2024-11-13",9.26,9.89,8.59,8.63,129700.0],["2024-11-14",8.68,8.77,7.86,8.2,106400.0],["2024-11-15",8.04,8.33,7.7,8.06,21200.0],["2024-11-18",8.01,8.23,7.39,7.91,81400.0],["2024-11-19",7.81,8.25,7.76,7.97,51800.0],["2024-11-20",7.82,7.82,7.33,7.38,10900.0],["2024-11-21",7.81,8.605,7.47,8.11,29200.0],["2024-11-22",8.0,8.98,7.01,7.53,37500.0],["2024-11-25",7.64,7.99,7.42,7.95,66600.0],["2024-11-26",8.095,9.06,7.71,8.78,176700.0],["2024-11-27",8.83,8.94,8.375,8.624,24800.0],["2024-11-29",9.39,9.55,8.7,8.71,4600.0],["2024-12-02",8.72,8.92,8.2,8.36,51800.0],["2024-12-03",8.1,8.838,7.86,7.97,132900.0],["2024-12-04",7.9,8.1,7.14,7.2,113200.0],["2024-12-05",7.18,8.2,7.18,7.53,40700.0],["2024-12-06",7.41,8.175,7.41,8.15,9600.0],["2024-12-09",8.08,8.405,7.76,7.82,19300.0],["2024-12-10",7.945,8.45,7.82,8.0,97100.0],["2024-12-11",8.13,8.3,7.89,7.89,18400.0],["2024-12-12",8.1,8.11,7.95,7.95,1300.0],["2024-12-13",8.4,8.4,7.95,8.0,13300.0],["2024-12-16",7.81,8.28,7.81,7.85,8400.0],["2024-12-17",8.1,8.1,7.8,7.8,3500.0],["2024-12-18",7.88,8.087,7.62,7.62,6600.0],["2024-12-19",7.75,8.321,7.627,7.86,29500.0],["2024-12-20",7.84,7.9,7.84,7.9,12100.0],["2024-12-23",7.97,8.14,7.63,7.63,7700.0],["2024-12-24",7.865,7.991,7.627,7.991,1400.0],["2024-12-26",8.1,8.65,7.81,7.81,21800.0],["2024-12-27",7.12,7.545,7.12,7.52,4900.0],["2024-12-30",8.03,8.24,7.26,8.24,5600.0],["2024-12-31",8.05,8.658,7.0,7.0,25400.0],["2025-01-02",7.6,7.78,7.541,7.541,6000.0],["2025-01-03",8.02,8.5,8.01,8.37,8000.0],["2025-01-06",8.93,8.93,7.98,7.98,7600.0],["2025-01-07",8.535,8.7,8.2,8.2,22000.0],["2025-01-08",8.22,8.7,7.38,8.09,112900.0],["2025-01-10",8.36,8.5,7.52,7.52,18800.0],["2025-01-13",7.99,8.356,7.28,7.65,68400.0],["2025-01-14",7.96,8.36,7.39,7.39,74800.0],["2025-01-15",7.88,7.88,7.599,7.75,16600.0],["2025-01-16",7.88,7.95,7.71,7.95,45500.0],["2025-01-17",8.111,8.111,7.92,7.97,5100.0],["2025-01-21",8.0,8.4,7.35,7.69,74700.0],["2025-01-22",7.74,7.82,7.351,7.7,8300.0],["2025-01-23",7.82,7.82,7.76,7.76,3000.0],["2025-01-24",8.35,8.745,7.22,8.47,44700.0],["2025-01-27",8.51,8.53,8.1,8.53,26900.0],["2025-01-28",8.3,8.31,7.61,7.61,5600.0],["2025-01-29",7.93,7.951,7.38,7.56,4000.0],["2025-01-30",7.92,7.98,6.814,7.31,74500.0],["2025-01-31",7.79,7.81,7.57,7.7,7000.0],["2025-02-03",7.31,7.49,7.2,7.31,5600.0],["2025-02-04",8.04,8.04,8.04,8.04,1000.0],["2025-02-05",7.49,7.76,7.49,7.74,3600.0],["2025-02-06",7.74,7.74,7.74,7.74,0.0],["2025-02-07",7.755,7.86,7.49,7.74,4100.0],["2025-02-10",7.74,7.9,7.25,7.35,8300.0],["2025-02-11",7.41,7.62,6.731,6.731,11100.0],["2025-02-12",7.16,7.16,7.06,7.06,7100.0],["2025-02-13",7.06,7.06,7.06,7.06,0.0],["2025-02-14",7.49,7.49,7.356,7.356,2800.0],["2025-02-18",7.3,7.886,7.3,7.31,3700.0],["2025-02-19",7.23,7.72,6.67,7.72,2400.0],["2025-02-20",7.27,7.8,7.22,7.8,8500.0],["2025-02-21",7.69,7.783,7.3,7.52,7000.0],["2025-02-24",8.65,9.84,7.88,9.0,46100.0],["2025-02-25",9.26,9.5,7.25,8.05,16000.0],["2025-02-26",8.745,9.0,8.18,8.45,9300.0],["2025-02-27",8.45,8.5,8.225,8.5,1100.0],["2025-02-28",8.5,8.5,8.45,8.5,1600.0],["2025-03-03",8.59,8.92,8.01,8.25,12800.0],["2025-03-04",7.1,7.87,7.1,7.605,7600.0],["2025-03-05",7.4,7.95,7.25,7.7,2600.0],["2025-03-06",8.0,8.0,7.8,8.0,7900.0],["2025-03-07",7.82,8.7,7.51,7.7,6000.0],["2025-03-10",7.25,7.7,7.14,7.35,10200.0],["2025-03-11",7.21,7.25,6.77,6.77,8400.0],["2025-03-12",7.31,8.0,7.2,7.61,6700.0],["2025-03-13",7.545,7.545,6.94,7.1,5400.0],["2025-03-14",7.41,7.89,6.9,7.54,5400.0],["2025-03-17",7.58,7.701,7.24,7.7,5400.0],["2025-03-18",7.49,7.7,6.82,7.3,21300.0],["2025-03-19",7.5,8.0,7.3,7.55,31600.0],["2025-03-20",7.98,7.98,7.66,7.66,1000.0],["2025-03-21",7.88,7.93,7.54,7.6,3800.0],["2025-03-24",7.6,7.6,7.6,7.6,0.0],["2025-03-25",7.16,7.55,7.16,7.5,1400.0],["2025-03-26",7.74,7.9,7.39,7.73,8000.0],["2025-03-27",8.01,8.01,8.01,8.01,1000.0],["2025-03-28",7.7,8.05,7.4,8.05,2200.0],["2025-03-31",7.55,7.95,7.34,7.34,24400.0],["2025-04-01",7.1,7.1,7.1,7.1,700.0],["2025-04-02",7.0,7.45,7.0,7.45,7500.0],["2025-04-03",7.13,7.316,7.048,7.3,5000.0],["2025-04-04",7.11,7.6,7.04,7.43,25300.0],["2025-04-07",6.8,7.39,6.6,7.16,8800.0],["2025-04-08",6.946,7.655,6.51,6.51,32300.0],["2025-04-09",6.51,6.51,6.51,6.51,0.0],["2025-04-10",6.91,6.91,6.87,6.87,4200.0],["2025-04-11",7.0,7.57,7.0,7.285,7000.0],["2025-04-14",7.02,8.09,6.7,6.97,28400.0],["2025-04-15",7.43,7.43,7.43,7.43,1300.0],["2025-04-16",7.43,7.43,7.43,7.43,0.0],["2025-04-17",7.3,7.5,7.29,7.5,3900.0],["2025-04-21",7.3,7.5,6.75,6.75,4000.0],["2025-04-22",7.45,8.2,7.44,7.635,4000.0],["2025-04-23",7.6,7.6,7.6,7.6,800.0],["2025-04-24",7.6,7.6,7.6,7.6,0.0],["2025-04-25",8.19,8.19,7.97,8.16,2500.0],["2025-04-28",8.0,8.0,8.0,8.0,1800.0],["2025-04-29",7.74,8.3,7.69,7.69,16900.0],["2025-04-30",8.3,8.59,7.792,7.792,2300.0],["2025-05-01",8.573,8.573,8.573,8.573,800.0],["2025-05-02",8.07,8.07,8.07,8.07,1500.0],["2025-05-05",8.17,8.45,7.72,8.45,1400.0],["2025-05-06",8.035,8.05,7.74,7.82,3200.0],["2025-05-07",8.07,8.07,8.07,8.07,1500.0],["2025-05-08",7.487,8.58,7.44,7.9,6200.0],["2025-05-09",8.05,8.1,8.05,8.1,1400.0],["2025-05-12",8.1,8.1,8.1,8.1,1600.0],["2025-05-13",7.8,8.38,7.7,8.11,3500.0],["2025-05-14",8.12,8.12,8.12,8.12,1200.0],["2025-05-15",8.12,8.12,8.12,8.12,0.0],["2025-05-16",8.5,8.5,8.5,8.5,700.0],["2025-05-19",8.5,8.5,8.5,8.5,0.0],["2025-05-20",8.5,8.5,8.5,8.5,0.0],["2025-05-21",8.24,8.48,8.19,8.21,4100.0],["2025-05-22",8.21,8.21,8.21,8.21,0.0],["2025-05-23",8.4,8.4,8.4,8.4,3100.0],["2025-05-27",8.4,8.4,8.4,8.4,0.0],["2025-05-28",8.4,8.4,8.4,8.4,0.0],["2025-05-29",7.57,7.57,7.57,7.57,1200.0],["2025-05-30",8.01,8.02,8.01,8.02,1000.0],["2025-06-02",8.2,8.2,8.09,8.09,500.0],["2025-06-03",8.085,8.085,8.08,8.08,1000.0],["2025-06-04",8.156,8.156,8.156,8.156,800.0],["2025-06-05",8.28,8.57,8.28,8.57,1300.0],["2025-06-06",8.787,11.31,8.73,10.227,51500.0],["2025-06-09",10.2,11.0,9.65,10.055,8100.0],["2025-06-10",9.002,9.002,8.42,8.57,8900.0],["2025-06-11",9.005,9.005,9.005,9.005,1300.0],["2025-06-12",8.75,9.02,8.114,8.114,5200.0],["2025-06-13",8.31,8.383,8.31,8.383,2600.0],["2025-06-16",8.383,8.383,8.383,8.383,0.0],["2025-06-17",8.895,8.895,8.39,8.39,1300.0],["2025-06-18",8.2,9.2,8.2,8.478,1400.0],["2025-06-20",9.78,9.78,8.02,8.46,1400.0],["2025-06-23",8.18,9.23,8.03,8.21,42200.0],["2025-06-24",8.23,9.13,8.23,8.84,11000.0],["2025-06-25",9.16,9.16,9.16,9.16,300.0],["2025-06-26",9.07,9.2,8.54,8.81,9500.0],["2025-06-27",9.25,9.8,8.5,9.002,60700.0],["2025-06-30",9.175,9.8,8.8,9.41,51900.0],["2025-07-01",9.54,9.87,8.99,9.2,44100.0],["2025-07-02",9.05,9.8,9.05,9.13,14900.0],["2025-07-03",9.69,9.89,8.99,9.375,29000.0],["2025-07-07",9.08,9.48,9.048,9.48,900.0],["2025-07-08",9.48,9.48,9.48,9.48,0.0],["2025-07-09",9.13,9.443,8.91,9.29,5300.0],["2025-07-10",8.78,9.266,8.78,8.94,2900.0],["2025-07-11",9.05,9.1,8.83,8.83,6000.0],["2025-07-14",9.0,9.0,9.0,9.0,400.0],["2025-07-15",9.15,9.15,8.827,9.0,2300.0],["2025-07-16",9.0,9.0,8.83,8.83,2000.0],["2025-07-17",8.5,8.59,8.5,8.59,600.0],["2025-07-18",8.71,8.71,7.54,7.54,3200.0],["2025-07-21",8.32,8.32,8.119,8.119,1900.0],["2025-07-22",8.264,8.61,7.524,7.83,4900.0],["2025-07-23",8.61,8.61,8.215,8.37,3400.0],["2025-07-24",8.275,8.275,8.275,8.275,1000.0],["2025-07-25",8.57,8.57,8.57,8.57,300.0],["2025-07-28",8.5,8.55,8.5,8.55,1500.0],["2025-07-29",8.1,8.14,8.05,8.14,2400.0],["2025-07-30",8.36,8.36,8.3,8.3,300.0],["2025-07-31",8.35,8.35,8.2,8.2,600.0],["2025-08-01",8.02,8.1,8.01,8.1,400.0],["2025-08-04",8.19,8.19,8.13,8.13,1700.0],["2025-08-05",8.13,8.13,8.13,8.13,0.0],["2025-08-06",8.148,8.148,8.148,8.148,2200.0],["2025-08-07",8.148,8.148,8.148,8.148,0.0],["2025-08-08",8.148,8.148,8.148,8.148,0.0],["2025-08-11",7.77,7.852,7.77,7.852,1100.0],["2025-08-12",7.9,8.0,7.9,8.0,900.0],["2025-08-13",7.538,7.538,7.538,7.538,3100.0],["2025-08-14",8.16,8.21,7.52,7.52,2500.0],["2025-08-15",7.9,8.01,7.9,7.94,900.0],["2025-08-18",7.51,8.085,7.51,8.085,600.0],["2025-08-19",7.94,8.73,7.94,8.73,500.0],["2025-08-20",8.73,8.73,8.73,8.73,0.0],["2025-08-21",8.73,8.73,8.73,8.73,0.0],["2025-08-22",8.73,8.73,8.73,8.73,0.0],["2025-08-25",7.9,7.9,7.9,7.9,500.0],["2025-08-26",7.9,7.9,7.9,7.9,0.0],["2025-08-27",7.9,7.9,7.9,7.9,0.0],["2025-08-28",7.9,7.9,7.9,7.9,0.0],["2025-08-29",7.9,7.9,7.9,7.9,0.0],["2025-09-02",8.09,8.09,8.09,8.09,700.0],["2025-09-03",8.09,8.09,8.09,8.09,0.0],["2025-09-04",8.09,8.09,8.09,8.09,0.0],["2025-09-05",8.09,8.09,8.09,8.09,0.0],["2025-09-08",7.75,7.75,7.75,7.75,500.0],["2025-09-09",7.75,7.75,7.75,7.75,0.0],["2025-09-10",7.75,7.75,7.75,7.75,0.0],["2025-09-11",7.895,8.78,7.7,8.78,381100.0],["2025-09-12",11.02,12.05,10.1,10.7,780000.0],["2025-09-15",10.47,10.84,9.52,9.62,41700.0],["2025-09-16",9.48,9.735,8.883,9.36,9400.0],["2025-09-17",9.42,10.85,9.42,10.85,14600.0],["2025-09-18",9.567,10.3,9.567,10.125,8400.0],["2025-09-19",9.75,9.908,8.98,8.99,8200.0],["2025-09-22",10.35,10.35,9.66,9.66,4600.0],["2025-09-23",10.225,10.225,9.03,9.03,8500.0],["2025-09-24",9.44,9.44,9.24,9.24,9900.0],["2025-09-25",9.25,9.25,9.035,9.035,2200.0],["2025-09-26",10.13,10.13,8.37,8.94,5000.0],["2025-09-29",8.94,8.94,8.94,8.94,0.0],["2025-09-30",9.96,10.17,9.364,9.455,6800.0],["2025-10-01",9.74,9.794,9.39,9.39,5000.0],["2025-10-02",9.37,9.58,9.29,9.39,3400.0],["2025-10-03",8.94,9.3,8.934,9.2,2900.0],["2025-10-06",9.15,9.3,9.02,9.02,6600.0],["2025-10-07",9.41,9.41,8.68,8.68,7600.0],["2025-10-08",9.35,9.592,8.74,9.268,37500.0],["2025-10-09",8.92,8.92,8.92,8.92,4700.0],["2025-10-10",8.782,9.51,8.782,9.44,3100.0],["2025-10-13",8.559,9.1,8.52,8.52,8100.0],["2025-10-14",8.53,8.961,8.52,8.52,2700.0],["2025-10-15",8.71,8.71,8.67,8.67,2400.0],["2025-10-16",8.53,8.53,8.53,8.53,2400.0],["2025-10-17",8.53,11.97,8.53,10.95,284500.0],["2025-10-20",9.623,9.77,8.673,8.99,53900.0],["2025-10-21",9.25,10.545,9.01,9.25,20400.0],["2025-10-22",9.11,9.273,8.7,8.7,6600.0],["2025-10-23",8.75,9.85,8.67,9.85,17300.0],["2025-10-24",9.561,9.98,9.5,9.6,8900.0],["2025-10-27",9.01,9.921,9.01,9.921,3900.0],["2025-10-28",9.521,9.83,9.46,9.46,3300.0],["2025-10-29",9.41,9.51,9.41,9.47,800.0],["2025-10-30",9.79,9.79,9.2,9.25,6400.0],["2025-10-31",9.34,9.7,9.11,9.11,11000.0],["2025-11-03",8.62,8.928,8.6,8.71,3900.0],["2025-11-04",8.61,9.54,8.61,9.4,3700.0],["2025-11-05",9.28,9.28,8.761,8.761,2400.0],["2025-11-06",8.76,8.76,8.76,8.76,1500.0],["2025-11-07",8.99,8.99,8.48,8.5,6900.0],["2025-11-10",9.0,9.0,8.52,8.52,2100.0],["2025-11-11",8.81,8.81,8.81,8.81,600.0],["2025-11-12",8.81,8.81,8.81,8.81,0.0],["2025-11-13",8.54,9.42,8.54,8.6,3000.0],["2025-11-14",8.55,8.71,8.47,8.47,3200.0],["2025-11-17",8.5,8.502,8.4,8.4,2300.0],["2025-11-18",8.6,8.98,8.6,8.96,2500.0],["2025-11-19",8.96,8.96,8.96,8.96,0.0],["2025-11-20",8.75,8.8,7.74,7.9,21600.0],["2025-11-21",7.9,8.465,7.36,7.86,5600.0],["2025-11-24",7.7,7.86,7.3,7.3,6300.0],["2025-11-25",7.3,7.3,7.3,7.3,0.0],["2025-11-26",7.8,7.851,7.59,7.8,5100.0],["2025-11-28",7.99,8.0,7.665,7.665,1200.0],["2025-12-01",7.7,8.44,7.59,8.2,70000.0],["2025-12-02",8.133,8.133,8.05,8.05,1200.0],["2025-12-03",8.08,8.99,8.05,8.99,11000.0],["2025-12-04",7.944,8.41,7.944,8.381,8400.0],["2025-12-05",7.65,8.38,7.65,7.77,2400.0],["2025-12-08",8.492,8.492,8.05,8.05,1000.0],["2025-12-09",7.8,7.8,7.12,7.585,3100.0],["2025-12-10",7.585,7.585,7.585,7.585,0.0],["2025-12-11",7.84,8.1,7.81,8.1,4600.0],["2025-12-12",8.1,8.1,8.1,8.1,0.0],["2025-12-15",7.01,7.01,7.01,7.01,1400.0],["2025-12-16",7.85,7.85,7.56,7.56,2100.0],["2025-12-17",8.3,8.3,8.3,8.3,2200.0],["2025-12-18",7.56,8.065,7.56,7.81,1100.0],["2025-12-19",7.8,7.83,7.47,7.83,7500.0],["2025-12-22",8.0,8.44,7.8,8.44,5100.0],["2025-12-23",8.3,8.44,8.2,8.38,1700.0],["2025-12-24",7.48,8.9,7.48,8.2,3300.0],["2025-12-26",7.894,8.28,7.69,7.99,3100.0],["2025-12-29",7.97,8.2,7.66,7.68,3600.0],["2025-12-30",7.74,7.74,7.74,7.74,300.0],["2025-12-31",7.72,7.72,7.72,7.72,300.0],["2026-01-02",8.09,8.09,8.09,8.09,500.0],["2026-01-05",7.74,8.09,7.74,8.09,1400.0],["2026-01-06",8.09,8.09,8.09,8.09,0.0],["2026-01-07",8.09,8.37,7.7,7.94,8700.0],["2026-01-08",7.8,7.8,7.8,7.8,3900.0],["2026-01-09",7.72,7.8,7.72,7.8,1300.0],["2026-01-12",8.23,8.23,8.23,8.23,1300.0],["2026-01-13",8.641,10.43,7.0,8.8,112100.0],["2026-01-14",8.04,8.21,7.892,8.21,2500.0],["2026-01-15",8.225,8.225,7.58,8.1,1400.0],["2026-01-16",8.11,8.33,7.58,8.33,4500.0],["2026-01-20",8.35,8.745,7.857,8.23,11000.0],["2026-01-21",8.3,8.4,8.29,8.3,3000.0],["2026-01-22",8.35,8.35,8.0,8.0,3400.0],["2026-01-23",7.99,8.485,7.83,8.0,2800.0],["2026-01-26",7.63,7.63,7.63,7.63,1200.0],["2026-01-27",7.95,7.98,7.95,7.98,1700.0],["2026-01-28",8.01,8.01,7.78,7.78,5000.0],["2026-01-29",7.95,8.24,7.759,8.24,5400.0],["2026-01-30",7.6,7.66,7.6,7.66,1700.0],["2026-02-02",7.66,7.66,7.66,7.66,0.0],["2026-02-03",7.76,8.0,7.71,7.71,6300.0],["2026-02-04",7.7,7.7,7.67,7.67,2500.0],["2026-02-05",7.67,7.7,6.86,7.7,2800.0],["2026-02-06",7.99,7.99,7.62,7.9,2400.0],["2026-02-09",7.91,8.0,7.91,8.0,800.0],["2026-02-10",7.95,7.95,7.44,7.75,8900.0],["2026-02-11",7.89,7.89,7.4,7.72,2200.0],["2026-02-12",7.72,7.89,7.68,7.77,2000.0],["2026-02-13",7.56,7.89,7.54,7.54,25200.0],["2026-02-17",7.47,7.47,7.315,7.315,1600.0],["2026-02-18",7.315,7.315,7.315,7.315,0.0],["2026-02-19",7.405,7.405,7.405,7.405,200.0],["2026-02-20",7.35,7.35,7.21,7.21,1100.0],["2026-02-23",7.01,7.455,7.01,7.25,11300.0],["2026-02-24",7.25,7.25,7.25,7.25,0.0],["2026-02-25",7.85,7.85,7.42,7.85,1900.0],["2026-02-26",7.44,7.44,6.99,6.99,600.0],["2026-02-27",7.52,8.02,7.28,7.28,7400.0],["2026-03-02",7.28,7.28,7.28,7.28,0.0],["2026-03-03",7.07,7.07,7.07,7.07,500.0],["2026-03-04",7.12,7.12,7.12,7.12,300.0],["2026-03-05",7.12,7.12,7.05,7.05,400.0],["2026-03-06",7.17,7.17,7.17,7.17,1000.0],["2026-03-09",7.2,7.2,7.2,7.2,600.0],["2026-03-10",7.2,7.2,7.2,7.2,0.0],["2026-03-11",7.26,7.26,7.25,7.258,1300.0],["2026-03-12",7.258,7.258,7.258,7.258,0.0],["2026-03-13",6.29,7.15,6.29,6.88,1400.0],["2026-03-16",6.88,6.88,6.88,6.88,0.0],["2026-03-17",6.88,6.88,6.88,6.88,200.0],["2026-03-18",6.2,6.2,5.57,5.9,7600.0],["2026-03-19",5.94,5.94,5.83,5.83,1600.0],["2026-03-20",5.66,5.66,5.66,5.66,900.0],["2026-03-23",5.945,6.25,5.875,6.22,6800.0],["2026-03-24",6.2,6.2,5.635,6.2,900.0],["2026-03-25",6.003,6.73,5.75,6.505,14100.0],["2026-03-26",6.2,6.66,6.2,6.3,8200.0],["2026-03-27",5.8,7.15,5.8,6.7,10500.0],["2026-03-30",6.75,6.95,6.34,6.35,4200.0],["2026-03-31",6.52,6.52,6.25,6.29,2900.0],["2026-04-01",5.99,6.28,5.99,6.28,1900.0],["2026-04-02",6.25,6.46,5.72,5.72,8700.0],["2026-04-06",5.89,6.04,5.89,6.04,2100.0],["2026-04-07",6.09,6.16,5.41,6.1,6400.0],["2026-04-08",6.7,7.4,6.48,6.48,13100.0],["2026-04-09",6.55,6.991,6.55,6.991,1600.0],["2026-04-10",6.48,6.85,6.48,6.6,1000.0],["2026-04-13",6.97,7.19,6.45,6.6,6800.0],["2026-04-14",7.368,7.6,6.645,7.2,10200.0],["2026-04-15",7.55,7.55,6.89,7.0,9800.0],["2026-04-16",7.31,7.5,6.81,6.81,7700.0],["2026-04-17",7.14,7.15,6.63,6.72,7900.0],["2026-04-20",6.41,6.89,6.41,6.89,1000.0],["2026-04-21",7.04,7.04,7.03,7.03,3400.0],["2026-04-22",7.0,7.0,6.6,6.6,2700.0],["2026-04-23",6.585,6.585,6.1,6.14,2100.0],["2026-04-24",7.11,7.5,6.73,7.0,12100.0],["2026-04-27",7.0,7.05,6.59,6.59,5500.0],["2026-04-28",7.19,7.23,6.18,6.74,12300.0],["2026-04-29",6.9,7.0,6.89,7.0,5000.0],["2026-04-30",7.0,7.0,6.9,6.96,4700.0],["2026-05-01",6.9,7.0,6.9,7.0,1200.0],["2026-05-04",6.912,6.93,6.912,6.93,500.0],["2026-05-05",6.77,6.9,6.77,6.9,1100.0],["2026-05-06",7.19,7.19,6.85,6.85,2700.0],["2026-05-07",6.85,7.35,5.97,7.01,13200.0],["2026-05-08",6.9,6.9,6.29,6.84,4700.0],["2026-05-11",6.87,6.87,6.86,6.86,1800.0],["2026-05-12",6.7,6.7,6.7,6.7,400.0],["2026-05-13",6.74,7.1,6.71,6.87,6000.0],["2026-05-14",6.81,6.81,6.81,6.81,300.0],["2026-05-15",6.81,6.81,6.81,6.81,0.0],["2026-05-18",6.82,6.93,6.52,6.83,2100.0],["2026-05-19",6.806,7.0,6.806,7.0,800.0],["2026-05-20",6.8,6.8,6.51,6.78,1800.0],["2026-05-21",6.78,6.99,6.75,6.99,1000.0],["2026-05-22",6.82,6.83,6.82,6.83,500.0],["2026-05-26",6.75,6.755,6.6,6.75,4300.0],["2026-05-27",6.6,6.82,6.6,6.82,2100.0],["2026-05-28",6.82,6.82,6.82,6.82,0.0],["2026-05-29",6.65,6.65,6.65,6.65,3200.0],["2026-06-01",6.68,6.68,6.65,6.65,1800.0],["2026-06-02",6.63,6.63,6.4,6.4,1000.0],["2026-06-03",6.4,6.4,6.4,6.4,0.0],["2026-06-04",6.7,6.7,6.7,6.7,300.0],["2026-06-05",5.86,5.86,5.86,5.86,200.0],["2026-06-08",5.86,5.86,5.86,5.86,0.0],["2026-06-09",6.22,6.23,6.22,6.23,500.0],["2026-06-10",7.27,7.27,6.5,6.5,5000.0],["2026-06-11",6.5,6.51,6.1,6.2,9300.0],["2026-06-12",6.13,7.03,5.99,6.45,21400.0],["2026-06-15",6.5,6.5,6.0,6.0,8500.0],["2026-06-16",6.27,6.29,6.2,6.21,2900.0],["2026-06-17",6.5,7.08,6.07,6.21,14500.0],["2026-06-18",6.5,6.75,6.11,6.2,2900.0],["2026-06-22",6.21,6.84,6.21,6.52,4600.0],["2026-06-23",6.0,6.45,5.614,6.45,1800.0],["2026-06-24",6.33,6.33,5.7,6.0,5600.0],["2026-06-25",6.06,6.06,5.61,5.94,6800.0],["2026-06-26",5.82,6.5,5.65,6.07,11100.0],["2026-06-29",6.0,6.0,5.89,6.0,3600.0],["2026-06-30",6.01,6.01,5.7,5.7,3300.0],["2026-07-01",5.8,6.01,5.72,5.72,1300.0],["2026-07-02",5.95,5.95,5.79,5.79,1100.0],["2026-07-08",5.89,5.89,5.89,5.89,386.302],["2026-07-10",6.34,6.34,6.34,6.34,323],["2026-07-13",5.84,6.45,5.68,5.71,6306],["2026-07-14",6.09,6.12,5.7901,5.8,5989],["2026-07-15",6,6.185,5.92,6.185,2558],["2026-07-16",5.94,5.94,5.94,5.94,250],["2026-07-17",6.16,6.16,5.6951,5.6951,1320],["2026-07-20",5.6,5.6,5.6,5.6,1217],["2026-07-21",5.855,5.895,5.855,5.895,797],["2026-07-22",5.885,5.885,5.885,5.885,249],["2026-07-30",5.8,5.8,5.595,5.595,2971],["2026-07-31",5.9,6,5.04,5.2,4357],["2026-08-04",5.75,6.1599,5.69,5.69,2578.235435],["2026-08-06",5.72,5.8,5.67,5.8,2105],["2026-08-10",5.95,5.95,5.95,5.95,1684.8334]]}