{"t":"AEVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-02-27",48.0,49.4,48.0,49.25,176540.0],["2020-02-28",49.25,49.25,49.25,49.25,5780.0],["2020-03-02",49.3,49.3,49.1,49.15,60860.0],["2020-03-03",49.0,49.05,49.0,49.05,286260.0],["2020-03-04",49.15,49.2,49.15,49.2,140.0],["2020-03-05",49.1,49.1,49.0,49.1,15940.0],["2020-03-06",49.5,49.5,49.25,49.25,60.0],["2020-03-09",49.1,49.1,49.0,49.0,19900.0],["2020-03-10",49.0,49.0,49.0,49.0,0.0],["2020-03-11",49.0,49.0,48.95,48.95,10000.0],["2020-03-12",48.75,48.75,48.5,48.5,2040.0],["2020-03-13",48.5,48.5,48.375,48.5,2300.0],["2020-03-16",48.0,48.7,48.0,48.7,360.0],["2020-03-17",48.05,48.65,48.05,48.65,120.0],["2020-03-18",48.25,48.25,46.4,46.4,3300.0],["2020-03-19",48.0,48.0,47.4,47.4,100.0],["2020-03-20",47.0,47.1,46.5,47.1,220.0],["2020-03-23",46.55,46.55,45.75,46.0,2700.0],["2020-03-24",46.15,47.25,46.15,47.25,10200.0],["2020-03-25",47.25,47.25,47.25,47.25,0.0],["2020-03-26",47.25,47.25,47.25,47.25,0.0],["2020-03-27",46.85,46.85,46.85,46.85,1720.0],["2020-03-30",46.85,46.85,46.85,46.85,0.0],["2020-03-31",46.85,46.85,46.85,46.85,0.0],["2020-04-01",47.4,47.825,47.1,47.1,142480.0],["2020-04-02",47.45,47.6,47.45,47.6,11500.0],["2020-04-03",47.55,47.75,47.55,47.75,85140.0],["2020-04-06",47.75,47.75,47.75,47.75,0.0],["2020-04-07",47.75,47.75,47.75,47.75,0.0],["2020-04-08",47.75,47.75,47.75,47.75,0.0],["2020-04-09",47.75,47.75,47.75,47.75,0.0],["2020-04-13",47.75,47.75,47.75,47.75,0.0],["2020-04-14",48.53,48.53,48.53,48.53,120.0],["2020-04-15",48.75,48.75,47.75,48.0,480.0],["2020-04-16",48.0,48.0,48.0,48.0,0.0],["2020-04-17",47.95,47.95,47.95,47.95,2400.0],["2020-04-20",48.7,48.7,48.7,48.7,100.0],["2020-04-21",48.7,48.7,48.7,48.7,0.0],["2020-04-22",48.7,48.7,48.7,48.7,0.0],["2020-04-23",48.7,48.95,48.7,48.95,140.0],["2020-04-24",48.95,48.95,48.95,48.95,0.0],["2020-04-27",48.95,48.95,48.95,48.95,0.0],["2020-04-28",48.95,48.95,48.95,48.95,0.0],["2020-04-29",48.95,48.95,48.95,48.95,0.0],["2020-04-30",48.95,48.95,48.95,48.95,0.0],["2020-05-01",48.95,48.95,48.95,48.95,0.0],["2020-05-04",48.95,48.95,48.95,48.95,0.0],["2020-05-05",48.95,48.95,48.95,48.95,0.0],["2020-05-06",48.95,48.95,48.95,48.95,0.0],["2020-05-07",48.95,48.95,48.95,48.95,0.0],["2020-05-08",48.95,48.95,48.95,48.95,0.0],["2020-05-11",48.95,48.95,48.95,48.95,0.0],["2020-05-12",48.95,48.95,48.95,48.95,0.0],["2020-05-13",48.95,48.95,48.95,48.95,0.0],["2020-05-14",48.95,48.95,48.95,48.95,0.0],["2020-05-15",48.95,48.95,48.95,48.95,0.0],["2020-05-18",48.95,48.95,48.95,48.95,0.0],["2020-05-19",48.95,48.95,48.95,48.95,0.0],["2020-05-20",48.95,48.95,48.95,48.95,0.0],["2020-05-21",48.95,48.95,48.95,48.95,0.0],["2020-05-22",48.95,48.95,48.95,48.95,0.0],["2020-05-26",48.95,48.95,48.95,48.95,0.0],["2020-05-27",48.95,48.95,48.95,48.95,0.0],["2020-05-28",48.95,48.95,48.95,48.95,0.0],["2020-05-29",48.95,48.95,48.95,48.95,0.0],["2020-06-01",48.05,48.45,48.05,48.45,1020.0],["2020-06-02",48.3,48.3,48.25,48.25,440.0],["2020-06-03",48.25,48.25,48.25,48.25,0.0],["2020-06-04",48.25,48.25,48.25,48.25,0.0],["2020-06-05",48.25,48.25,48.25,48.25,0.0],["2020-06-08",49.0,49.0,49.0,49.0,20.0],["2020-06-09",49.0,49.0,49.0,49.0,0.0],["2020-06-10",48.5,48.5,48.5,48.5,15700.0],["2020-06-11",48.5,48.5,48.5,48.5,0.0],["2020-06-12",48.5,48.5,48.5,48.5,0.0],["2020-06-15",48.5,48.5,48.5,48.5,0.0],["2020-06-16",48.5,48.5,48.5,48.5,0.0],["2020-06-17",48.5,48.5,48.5,48.5,0.0],["2020-06-18",48.9,48.95,48.9,48.95,120.0],["2020-06-19",48.95,49.2,48.94,49.2,5760.0],["2020-06-22",48.95,49.145,48.95,49.145,320.0],["2020-06-23",49.25,49.25,49.0,49.0,80.0],["2020-06-24",49.375,49.375,49.225,49.225,120.0],["2020-06-25",49.5,49.55,49.2,49.55,40200.0],["2020-06-26",49.45,49.45,49.275,49.275,420.0],["2020-06-29",49.5,49.5,49.29,49.375,400.0],["2020-06-30",49.55,49.6,49.55,49.6,25060.0],["2020-07-01",49.425,49.75,49.425,49.75,13640.0],["2020-07-02",49.95,49.95,49.7,49.7,80120.0],["2020-07-06",49.075,49.62,49.075,49.25,720.0],["2020-07-07",49.25,49.5,49.25,49.35,3800.0],["2020-07-08",49.65,49.75,49.35,49.5,27060.0],["2020-07-09",49.6,49.75,49.6,49.75,120.0],["2020-07-10",49.95,49.95,49.725,49.8,121620.0],["2020-07-13",49.95,50.5,49.95,50.25,10780.0],["2020-07-14",49.75,50.5,49.75,50.5,500.0],["2020-07-15",50.125,50.25,50.11,50.25,440.0],["2020-07-16",50.25,50.25,50.1,50.25,1140.0],["2020-07-17",50.2,50.25,50.1,50.15,10240.0],["2020-07-20",51.0,51.0,50.7,50.75,4360.0],["2020-07-21",50.425,50.5,50.425,50.5,7020.0],["2020-07-22",50.35,50.35,50.25,50.25,60.0],["2020-07-23",50.1,50.15,50.1,50.1,1540.0],["2020-07-24",50.25,50.25,50.1,50.1,1500.0],["2020-07-27",50.425,50.425,50.1,50.1,400.0],["2020-07-28",50.1,50.1,50.1,50.1,300.0],["2020-07-29",50.15,50.15,50.15,50.15,40260.0],["2020-07-30",50.1,50.15,50.1,50.1,5000.0],["2020-07-31",50.05,50.05,49.7,49.7,5860.0],["2020-08-03",49.8,49.95,49.8,49.95,1980.0],["2020-08-04",49.95,50.0,49.95,50.0,3460.0],["2020-08-05",49.75,49.75,49.75,49.75,740.0],["2020-08-06",49.75,49.865,49.75,49.865,220.0],["2020-08-07",49.75,50.0,49.75,49.95,1140.0],["2020-08-10",49.9,49.9,49.75,49.75,22900.0],["2020-08-11",49.75,49.75,49.75,49.75,700.0],["2020-08-12",49.75,49.75,49.75,49.75,5020.0],["2020-08-13",50.0,50.0,50.0,50.0,520.0],["2020-08-14",49.75,49.775,49.75,49.775,10460.0],["2020-08-17",50.0,50.0,49.65,49.65,45080.0],["2020-08-18",49.65,49.65,49.65,49.65,133600.0],["2020-08-19",50.25,50.25,49.95,49.95,340.0],["2020-08-20",49.75,49.75,49.75,49.75,20.0],["2020-08-21",49.75,49.75,49.75,49.75,0.0],["2020-08-24",49.25,49.25,49.25,49.25,40.0],["2020-08-25",49.5,49.625,49.25,49.25,1100.0],["2020-08-26",49.55,49.55,49.15,49.15,480.0],["2020-08-27",49.15,49.2,49.15,49.15,51740.0],["2020-08-28",49.15,49.15,49.15,49.15,0.0],["2020-08-31",49.7,49.7,49.45,49.45,80.0],["2020-09-01",49.0,49.05,49.0,49.0,1760.0],["2020-09-02",49.125,49.125,49.0,49.0,2740.0],["2020-09-03",49.05,49.05,49.05,49.05,320.0],["2020-09-04",50.5,50.5,49.55,49.55,480.0],["2020-09-08",49.55,49.55,49.3,49.3,340.0],["2020-09-09",49.1,49.55,49.05,49.3,520.0],["2020-09-10",49.55,49.55,49.175,49.25,6300.0],["2020-09-11",49.25,49.25,49.1,49.2,900.0],["2020-09-14",49.25,49.45,49.25,49.4,70960.0],["2020-09-15",49.25,49.35,49.25,49.3,21120.0],["2020-09-16",49.3,49.55,49.3,49.55,36620.0],["2020-09-17",49.35,49.75,49.35,49.75,720.0],["2020-09-18",49.55,49.6,49.35,49.6,1080.0],["2020-09-21",49.35,49.75,49.35,49.75,71960.0],["2020-09-22",49.5,50.5,49.35,50.5,128380.0],["2020-09-23",49.25,50.05,49.25,49.65,8080.0],["2020-09-24",49.65,49.65,49.65,49.65,0.0],["2020-09-25",49.4,49.5,49.3,49.5,480.0],["2020-09-28",49.35,49.55,49.25,49.4,143360.0],["2020-09-29",49.5,49.6,49.35,49.5,920.0],["2020-09-30",49.75,50.05,49.5,50.0,103760.0],["2020-10-01",50.5,50.5,50.0,50.125,145460.0],["2020-10-02",50.5,50.5,49.25,50.05,93620.0],["2020-10-05",49.85,50.1,49.8,50.1,52660.0],["2020-10-06",49.6,50.15,49.5,50.0,3580.0],["2020-10-07",49.85,50.3,49.5,49.725,26940.0],["2020-10-08",50.565,50.565,49.75,49.85,520.0],["2020-10-09",49.8,50.0,49.5,49.65,580.0],["2020-10-12",49.75,50.3,49.75,49.925,13020.0],["2020-10-13",50.225,50.225,50.225,50.225,40.0],["2020-10-14",50.2,50.25,50.2,50.25,12400.0],["2020-10-15",50.0,50.0,50.0,50.0,1200.0],["2020-10-16",49.5,49.62,49.5,49.5,580.0],["2020-10-19",49.5,49.5,49.5,49.5,20.0],["2020-10-20",49.5,49.55,49.5,49.55,3240.0],["2020-10-21",50.4,50.4,49.55,49.55,1540.0],["2020-10-22",49.55,49.95,49.55,49.95,360.0],["2020-10-23",49.55,49.55,49.425,49.5,23740.0],["2020-10-26",49.5,49.6,49.4,49.4,4800.0],["2020-10-27",49.4,49.4,49.4,49.4,2020.0],["2020-10-28",49.25,49.25,49.05,49.05,7040.0],["2020-10-29",49.45,49.75,49.45,49.505,160.0],["2020-10-30",49.25,49.45,49.1,49.45,5060.0],["2020-11-02",49.75,51.35,49.75,50.1,1469000.0],["2020-11-03",50.4,50.4,50.15,50.25,254340.0],["2020-11-04",50.5,50.5,50.25,50.4,33340.0],["2020-11-05",50.5,50.6,50.25,50.55,46180.0],["2020-11-06",50.35,50.85,50.25,50.6,34700.0],["2020-11-09",50.75,50.75,50.3,50.475,18120.0],["2020-11-10",50.65,50.78,50.55,50.65,6560.0],["2020-11-11",50.5,50.565,50.25,50.4,92340.0],["2020-11-12",50.9,50.9,50.35,50.4,57580.0],["2020-11-13",50.35,50.5,50.25,50.35,89560.0],["2020-11-16",50.55,50.65,50.4,50.4,7380.0],["2020-11-17",50.5,50.7,50.4,50.5,19080.0],["2020-11-18",50.7,50.75,50.35,50.4,14520.0],["2020-11-19",50.4,50.7,50.35,50.5,130860.0],["2020-11-20",50.7,51.85,50.35,51.25,70000.0],["2020-11-23",51.75,52.1,51.5,52.0,138680.0],["2020-11-24",53.0,53.35,52.0,52.0,122520.0],["2020-11-25",53.25,53.75,51.975,53.6,260840.0],["2020-11-27",53.65,54.75,53.5,54.35,103780.0],["2020-11-30",57.5,57.5,54.35,55.25,309120.0],["2020-12-01",56.25,56.25,54.75,55.0,189060.0],["2020-12-02",54.8,56.25,53.75,56.25,120860.0],["2020-12-03",57.25,58.4,56.1,57.2,561940.0],["2020-12-04",59.75,62.5,58.6,62.5,1185740.0],["2020-12-07",67.55,71.6,67.0,71.4,1332200.0],["2020-12-08",79.75,80.0,68.5,71.2,1429680.0],["2020-12-09",73.0,76.45,68.5,72.15,695860.0],["2020-12-10",70.5,71.25,69.25,70.0,438220.0],["2020-12-11",69.3,73.6,69.3,69.85,494940.0],["2020-12-14",70.9,72.55,66.0,67.5,533700.0],["2020-12-15",66.35,74.0,63.3,64.8,885460.0],["2020-12-16",66.25,67.975,64.7,65.0,204680.0],["2020-12-17",65.0,67.1,64.25,65.75,192000.0],["2020-12-18",65.75,66.25,64.55,65.25,160280.0],["2020-12-21",64.5,74.5,64.5,74.5,430200.0],["2020-12-22",78.6,99.2,78.5,93.35,1375600.0],["2020-12-23",86.25,92.45,86.25,90.8,336760.0],["2020-12-24",90.75,91.9,85.6,88.8,131200.0],["2020-12-28",91.25,91.25,79.6,83.75,603120.0],["2020-12-29",83.0,83.125,75.2,75.6,377840.0],["2020-12-30",78.45,78.75,76.25,77.45,227700.0],["2020-12-31",77.5,77.65,72.05,72.7,272880.0],["2021-01-04",79.95,82.75,73.15,82.0,428680.0],["2021-01-05",80.35,91.05,79.975,89.5,463660.0],["2021-01-06",89.95,98.4,86.75,89.7,524600.0],["2021-01-07",95.75,97.5,89.7,92.0,271340.0],["2021-01-08",94.25,94.5,87.85,88.8,211700.0],["2021-01-11",87.5,89.5,84.25,84.65,160300.0],["2021-01-12",87.0,88.5,83.25,84.35,149320.0],["2021-01-13",83.75,84.95,82.25,82.5,330420.0],["2021-01-14",82.45,87.25,82.45,83.9,306720.0],["2021-01-15",82.45,85.15,79.5,80.85,202200.0],["2021-01-19",84.75,88.45,82.55,85.0,265520.0],["2021-01-20",86.75,86.95,80.55,82.9,212000.0],["2021-01-21",83.0,83.55,80.0,82.75,194040.0],["2021-01-22",81.25,83.25,79.15,80.75,167460.0],["2021-01-25",80.55,80.65,75.6,78.55,248420.0],["2021-01-26",81.6,83.25,77.665,78.6,240800.0],["2021-01-27",75.5,80.5,74.0,74.25,304360.0],["2021-01-28",74.25,78.2,74.25,76.15,115960.0],["2021-01-29",75.0,76.8,73.8,73.8,89080.0],["2021-02-01",76.15,81.2,74.65,76.1,254780.0],["2021-02-02",77.5,81.1,77.4,79.15,129040.0],["2021-02-03",79.25,84.5,78.4,83.05,186360.0],["2021-02-04",83.05,85.45,82.55,83.8,118940.0],["2021-02-05",83.35,84.25,81.25,83.6,102940.0],["2021-02-08",83.7,93.9,81.5,92.4,457360.0],["2021-02-09",103.8,109.175,95.55,98.3,824740.0],["2021-02-10",101.3,104.25,94.0,100.0,265080.0],["2021-02-11",99.1,104.0,88.625,92.0,361240.0],["2021-02-12",89.5,91.95,87.85,89.8,141560.0],["2021-02-16",91.75,92.4,85.1,85.5,205900.0],["2021-02-17",86.25,88.55,84.0,84.75,219700.0],["2021-02-18",84.0,89.55,83.3,86.65,181080.0],["2021-02-19",88.75,97.5,88.2,97.5,368900.0],["2021-02-22",98.0,103.9,95.15,95.45,239960.0],["2021-02-23",88.3,89.55,75.0,80.4,428660.0],["2021-02-24",81.5,82.85,77.05,78.7,246620.0],["2021-02-25",80.0,81.25,74.5,75.2,161220.0],["2021-02-26",75.2,77.85,68.75,69.3,255340.0],["2021-03-01",73.35,77.165,72.35,76.3,197420.0],["2021-03-02",79.0,79.75,76.5,77.25,160980.0],["2021-03-03",77.25,79.95,72.05,77.5,277480.0],["2021-03-04",73.75,76.0,67.55,67.75,462800.0],["2021-03-05",69.0,69.0,53.5,62.2,764760.0],["2021-03-08",66.8,67.5,57.5,57.8,236660.0],["2021-03-09",60.9,63.5,59.55,62.75,203440.0],["2021-03-10",69.45,72.5,63.55,63.6,289860.0],["2021-03-11",66.25,69.95,63.8,66.05,349540.0],["2021-03-12",65.65,69.5,63.0,65.2,292220.0],["2021-03-15",69.0,94.55,64.35,80.8,1568720.0],["2021-03-16",85.9,87.5,74.5,75.4,639660.0],["2021-03-17",76.85,77.5,69.1,70.25,518740.0],["2021-03-18",71.5,74.0,65.2,65.95,359500.0],["2021-03-19",67.95,75.5,67.35,72.85,387780.0],["2021-03-22",76.7,77.7,70.95,71.15,354400.0],["2021-03-23",70.75,72.35,68.75,69.9,181120.0],["2021-03-24",70.65,71.45,61.25,61.6,391220.0],["2021-03-25",60.1,62.25,56.85,61.8,465060.0],["2021-03-26",61.05,64.875,59.7,61.55,174780.0],["2021-03-29",61.15,62.25,59.05,59.9,178480.0],["2021-03-30",59.0,59.5,55.05,56.6,366560.0],["2021-03-31",57.5,58.7,56.4,58.0,191820.0],["2021-04-01",60.75,62.6,59.1,62.3,320000.0],["2021-04-05",63.1,64.0,60.14,62.4,176520.0],["2021-04-06",61.55,62.15,59.64,61.5,165560.0],["2021-04-07",60.65,61.3,59.05,59.9,197220.0],["2021-04-08",59.65,61.3,58.6,60.1,372500.0],["2021-04-09",59.9,60.0,57.75,58.9,227220.0],["2021-04-12",57.75,58.3,54.4,54.85,344220.0],["2021-04-13",53.95,55.15,51.75,55.05,273080.0],["2021-04-14",53.75,54.95,51.1,53.25,638940.0],["2021-04-15",53.5,53.5,46.75,47.95,650940.0],["2021-04-16",47.95,51.3,44.75,51.3,493660.0],["2021-04-19",51.3,52.15,46.25,47.9,414900.0],["2021-04-20",47.55,48.6,43.92,44.6,410320.0],["2021-04-21",43.8,46.7,42.85,46.6,446440.0],["2021-04-22",47.05,48.7,45.4,46.1,234500.0],["2021-04-23",46.5,48.95,46.5,48.3,176680.0],["2021-04-26",48.95,51.45,48.8,51.05,320600.0],["2021-04-27",51.3,51.6,49.25,49.75,219340.0],["2021-04-28",49.2,50.05,48.75,50.0,159280.0],["2021-04-29",50.65,50.75,47.2,48.9,158520.0],["2021-04-30",47.85,49.25,47.5,48.35,127100.0],["2021-05-03",49.0,49.2,47.0,48.75,176680.0],["2021-05-04",47.7,48.95,45.55,48.9,172000.0],["2021-05-05",48.8,50.15,47.95,48.3,154840.0],["2021-05-06",49.3,49.7,46.55,47.75,229300.0],["2021-05-07",47.85,48.5,46.65,47.0,167620.0],["2021-05-10",46.4,47.25,42.2,42.35,298240.0],["2021-05-11",40.35,41.75,39.65,41.45,202340.0],["2021-05-12",40.75,41.025,38.15,38.95,329600.0],["2021-05-13",39.7,40.5,35.25,35.3,631840.0],["2021-05-14",41.9,44.25,39.1,39.7,1106460.0],["2021-05-17",39.8,40.0,38.1,39.65,242860.0],["2021-05-18",39.9,41.1,38.75,40.2,266600.0],["2021-05-19",38.3,39.0,37.8,38.7,294720.0],["2021-05-20",39.15,41.8,39.0,41.65,320700.0],["2021-05-21",41.95,44.1,40.75,43.5,342800.0],["2021-05-24",44.0,45.55,43.3,45.05,228200.0],["2021-05-25",45.5,46.25,44.0,44.55,141920.0],["2021-05-26",44.7,47.95,44.5,47.35,191640.0],["2021-05-27",47.5,48.5,46.755,48.0,147720.0],["2021-05-28",48.45,49.6,48.1,48.8,117640.0],["2021-06-01",49.75,53.4,49.5,52.3,399080.0],["2021-06-02",52.6,52.955,49.04,50.35,437880.0],["2021-06-03",50.0,52.6,48.925,50.95,309000.0],["2021-06-04",52.45,53.45,51.05,52.0,484380.0],["2021-06-07",53.15,55.86,51.0,54.4,629040.0],["2021-06-08",55.5,62.35,55.15,61.05,645400.0],["2021-06-09",60.7,61.1,56.1,56.55,457360.0],["2021-06-10",57.0,58.9,56.0,57.4,313440.0],["2021-06-11",57.9,58.1,55.7,55.75,224260.0],["2021-06-14",55.75,57.375,52.35,52.55,366840.0],["2021-06-15",52.8,52.85,50.265,50.7,209640.0],["2021-06-16",50.45,53.45,50.45,52.7,590800.0],["2021-06-17",52.7,57.1,52.5,54.65,731960.0],["2021-06-18",54.1,58.05,54.1,57.55,1730740.0],["2021-06-21",57.7,57.93,54.8,55.4,517560.0],["2021-06-22",55.2,56.15,52.0,52.75,567900.0],["2021-06-23",52.85,54.95,52.5,54.7,323080.0],["2021-06-24",54.8,58.9,54.3,57.45,271040.0],["2021-06-25",56.8,58.75,55.0,55.0,1167460.0],["2021-06-28",55.45,57.55,54.87,55.65,203060.0],["2021-06-29",56.1,56.25,52.875,53.6,183560.0],["2021-06-30",53.25,54.1,52.05,52.85,127160.0],["2021-07-01",53.4,54.45,51.95,54.35,186160.0],["2021-07-02",54.05,54.65,52.1,52.55,774760.0],["2021-07-06",52.6,53.1,50.55,51.5,221380.0],["2021-07-07",52.3,53.4,50.9,53.1,245420.0],["2021-07-08",52.65,52.95,50.4,51.8,280320.0],["2021-07-09",51.8,54.4,51.45,54.2,253620.0],["2021-07-12",55.15,57.4,54.6,56.9,231740.0],["2021-07-13",56.95,56.95,53.8,54.85,218360.0],["2021-07-14",55.05,55.25,49.25,50.1,289200.0],["2021-07-15",50.25,50.95,47.0,48.7,266020.0],["2021-07-16",48.9,49.485,47.35,48.55,198980.0],["2021-07-19",46.75,46.75,42.015,43.95,436500.0],["2021-07-20",44.45,47.8,42.5,46.2,305080.0],["2021-07-21",46.45,47.5,45.7,46.7,160320.0],["2021-07-22",46.7,47.0,44.225,44.7,194620.0],["2021-07-23",44.925,45.0,42.65,44.05,140280.0],["2021-07-26",43.6,45.225,42.9,44.85,182440.0],["2021-07-27",44.8,45.0,42.65,44.3,159960.0],["2021-07-28",44.2,46.2,44.2,45.65,163960.0],["2021-07-29",45.5,46.545,44.4,44.65,112420.0],["2021-07-30",44.1,45.4,43.45,43.8,113720.0],["2021-08-02",43.9,45.4,43.9,44.55,94380.0],["2021-08-03",44.45,44.55,41.95,42.1,184100.0],["2021-08-04",41.85,43.5,41.3,42.7,163300.0],["2021-08-05",42.35,44.9,42.1,44.6,140980.0],["2021-08-06",44.8,46.25,43.9,45.55,89740.0],["2021-08-09",45.7,46.65,44.95,46.25,108340.0],["2021-08-10",46.625,49.45,46.4,48.0,197600.0],["2021-08-11",48.25,48.25,44.885,45.4,147520.0],["2021-08-12",44.95,45.35,44.1,44.9,147680.0],["2021-08-13",43.15,43.68,41.55,42.35,228780.0],["2021-08-16",41.85,41.895,39.5,39.9,214380.0],["2021-08-17",39.25,40.45,38.4,39.2,220760.0],["2021-08-18",39.25,40.5,37.8,39.55,154240.0],["2021-08-19",39.1,39.2,37.55,37.7,179420.0],["2021-08-20",37.6,39.25,37.6,38.3,142660.0],["2021-08-23",38.8,43.85,38.75,43.5,401060.0],["2021-08-24",43.5,46.25,43.0,46.05,321280.0],["2021-08-25",48.3,49.15,46.3,48.5,481860.0],["2021-08-26",48.2,50.35,47.35,49.55,266220.0],["2021-08-27",50.0,52.3,49.65,51.8,295660.0],["2021-08-30",52.4,52.5,48.15,48.5,263580.0],["2021-08-31",48.6,50.0,47.85,49.05,257240.0],["2021-09-01",49.65,50.59,49.15,49.85,411740.0],["2021-09-02",50.7,53.6,50.55,52.0,362500.0],["2021-09-03",52.0,52.825,51.6,52.0,193600.0],["2021-09-07",52.75,53.55,51.95,52.15,235760.0],["2021-09-08",51.85,52.1,49.25,50.35,209080.0],["2021-09-09",49.55,51.05,48.7,48.8,376200.0],["2021-09-10",49.3,51.0,48.15,49.65,235800.0],["2021-09-13",50.2,50.2,47.85,47.9,225840.0],["2021-09-14",48.4,49.6,46.85,47.1,240140.0],["2021-09-15",46.85,48.2,46.4,47.5,210020.0],["2021-09-16",47.55,49.05,46.59,48.5,386880.0],["2021-09-17",48.7,49.275,47.125,47.8,1489240.0],["2021-09-20",46.8,47.5,42.7,43.75,330620.0],["2021-09-21",44.3,44.7,43.35,43.9,120680.0],["2021-09-22",43.9,45.65,43.4,43.45,242500.0],["2021-09-23",44.0,44.0,42.1,43.7,307800.0],["2021-09-24",43.0,44.45,42.95,43.25,144500.0],["2021-09-27",43.0,43.75,41.5,42.85,231900.0],["2021-09-28",42.0,42.525,39.925,40.1,386120.0],["2021-09-29",40.65,41.0,39.2,39.3,246640.0],["2021-09-30",39.7,40.55,39.3,39.7,203780.0],["2021-10-01",40.15,41.1,38.7,38.95,209320.0],["2021-10-04",38.8,38.9,37.225,38.1,198200.0],["2021-10-05",38.75,39.45,38.15,38.55,174260.0],["2021-10-06",37.5,38.45,37.3,37.9,112360.0],["2021-10-07",38.6,38.85,37.55,37.8,178760.0],["2021-10-08",37.9,38.225,36.325,36.85,226220.0],["2021-10-11",36.85,37.5,36.25,36.6,143560.0],["2021-10-12",36.85,38.05,36.75,37.4,118760.0],["2021-10-13",37.55,39.25,37.4,39.2,114360.0],["2021-10-14",39.95,40.3,38.95,39.1,124080.0],["2021-10-15",39.7,39.7,38.3,38.35,100660.0],["2021-10-18",38.7,39.175,37.35,37.45,100500.0],["2021-10-19",37.5,38.8,37.45,38.65,97420.0],["2021-10-20",38.35,39.575,38.3,38.9,109400.0],["2021-10-21",39.1,40.45,38.9,39.5,133260.0],["2021-10-22",38.95,39.425,37.375,38.1,229340.0],["2021-10-25",37.95,40.8,37.95,40.45,179900.0],["2021-10-26",40.7,41.9,39.65,39.9,222480.0],["2021-10-27",39.55,40.25,38.55,38.6,117980.0],["2021-10-28",39.1,40.775,38.9,39.9,185100.0],["2021-10-29",39.4,39.875,38.475,38.8,193900.0],["2021-11-01",39.25,41.55,39.25,41.5,194840.0],["2021-11-02",40.8,41.6,39.85,40.7,164780.0],["2021-11-03",40.5,42.125,40.4,41.95,142780.0],["2021-11-04",42.5,43.21,41.2,41.3,146060.0],["2021-11-05",41.45,41.95,40.55,41.0,128660.0],["2021-11-08",41.15,43.75,41.15,43.45,247360.0],["2021-11-09",44.8,45.7,40.95,41.2,389080.0],["2021-11-10",40.7,41.45,39.25,40.4,219580.0],["2021-11-11",40.4,43.1,38.75,41.6,252360.0],["2021-11-12",41.95,43.9,41.55,43.5,198100.0],["2021-11-15",44.25,45.05,43.4,45.0,432860.0],["2021-11-16",44.3,45.55,43.65,44.5,257540.0],["2021-11-17",44.05,44.25,43.135,43.6,151580.0],["2021-11-18",43.5,43.625,40.35,41.7,396780.0],["2021-11-19",41.45,46.15,41.45,44.2,784760.0],["2021-11-22",45.475,51.65,45.475,50.5,1636220.0],["2021-11-23",50.45,52.4,46.65,48.0,595320.0],["2021-11-24",46.45,49.6,45.35,49.55,342660.0],["2021-11-26",48.0,49.345,47.5,48.75,193720.0],["2021-11-29",49.55,51.9,49.05,49.85,439520.0],["2021-11-30",49.5,50.7,46.8,49.75,785480.0],["2021-12-01",50.825,53.75,48.8,49.2,470820.0],["2021-12-02",49.0,50.25,43.2,45.9,950600.0],["2021-12-03",46.2,46.5,42.85,45.4,511500.0],["2021-12-06",44.8,44.95,41.1,41.7,587380.0],["2021-12-07",43.55,47.8,43.05,47.2,420120.0],["2021-12-08",47.3,49.65,46.1,48.55,256400.0],["2021-12-09",48.5,48.55,46.3,46.6,192580.0],["2021-12-10",46.2,46.8,44.425,44.95,258040.0],["2021-12-13",45.0,46.5,43.91,44.4,316040.0],["2021-12-14",43.6,45.7,42.55,43.7,315440.0],["2021-12-15",43.8,45.0,41.15,44.75,351040.0],["2021-12-16",43.55,46.0,41.55,42.5,422800.0],["2021-12-17",41.9,43.6,40.7,41.85,1428580.0],["2021-12-20",40.6,41.3,38.8,39.7,343200.0],["2021-12-21",40.0,41.2,40.0,40.55,247920.0],["2021-12-22",40.625,40.925,39.35,40.65,237240.0],["2021-12-23",40.0,42.1,39.6,41.85,266820.0],["2021-12-27",41.5,43.15,41.25,42.25,191060.0],["2021-12-28",42.2,42.35,40.5,40.75,206320.0],["2021-12-29",40.45,40.9,38.7,38.9,254020.0],["2021-12-30",38.75,40.1,38.4,39.2,313700.0],["2021-12-31",38.95,39.4,37.75,37.8,340580.0],["2022-01-03",38.7,39.875,38.5,39.65,181120.0],["2022-01-04",40.3,40.35,37.95,38.3,142980.0],["2022-01-05",37.8,38.6,34.65,34.95,297100.0],["2022-01-06",34.675,35.2,32.85,33.65,329840.0],["2022-01-07",34.0,34.5,32.75,33.35,261580.0],["2022-01-10",32.75,32.9,31.075,31.75,266140.0],["2022-01-11",31.55,32.875,31.35,32.8,208900.0],["2022-01-12",33.25,34.025,32.225,32.3,246280.0],["2022-01-13",32.25,32.3,29.25,29.3,366560.0],["2022-01-14",28.4,29.5,27.55,28.5,224320.0],["2022-01-18",27.65,28.0,26.175,26.2,300480.0],["2022-01-19",26.7,27.1,25.0,25.05,255720.0],["2022-01-20",25.475,26.85,24.8,24.9,265060.0],["2022-01-21",24.4,25.025,23.575,23.65,290660.0],["2022-01-24",22.85,24.45,21.85,24.35,599920.0],["2022-01-25",23.8,24.775,23.5,24.0,302700.0],["2022-01-26",24.8,25.95,23.675,24.1,250060.0],["2022-01-27",24.7,24.8,22.7,23.0,260440.0],["2022-01-28",22.95,23.9,22.05,23.85,317660.0],["2022-01-31",24.0,26.475,24.0,26.15,348320.0],["2022-02-01",26.55,27.25,25.75,27.2,285880.0],["2022-02-02",27.65,27.895,25.625,26.4,279420.0],["2022-02-03",25.45,26.35,25.05,25.35,187280.0],["2022-02-04",25.35,26.45,24.95,26.2,167140.0],["2022-02-07",26.4,27.4,26.025,26.6,172380.0],["2022-02-08",27.0,27.4,26.525,27.05,190220.0],["2022-02-09",27.4,28.0,26.8,28.0,179180.0],["2022-02-10",27.35,28.4,26.3,26.45,380920.0],["2022-02-11",26.5,27.2,25.35,25.65,178000.0],["2022-02-14",25.75,26.825,25.35,25.55,139620.0],["2022-02-15",26.3,27.1,25.85,26.4,627700.0],["2022-02-16",26.15,26.4,25.075,25.15,639440.0],["2022-02-17",25.0,25.45,24.025,24.1,238840.0],["2022-02-18",23.9,24.55,23.25,23.45,238580.0],["2022-02-22",22.85,23.75,22.1,22.1,318800.0],["2022-02-23",22.5,22.7,21.25,21.25,268940.0],["2022-02-24",20.0,21.425,19.25,21.35,533800.0],["2022-02-25",21.2,22.15,19.35,19.85,507340.0],["2022-02-28",20.0,21.525,19.9,21.0,483280.0],["2022-03-01",21.05,21.7,20.455,21.05,407300.0],["2022-03-02",21.05,21.05,20.025,20.35,301640.0],["2022-03-03",20.4,20.75,18.95,19.0,290300.0],["2022-03-04",18.9,19.15,17.45,17.5,285900.0],["2022-03-07",17.45,17.9,16.85,17.35,327940.0],["2022-03-08",17.2,18.625,16.3,18.05,332280.0],["2022-03-09",18.5,20.375,18.5,20.2,349960.0],["2022-03-10",19.95,20.625,19.45,20.5,203200.0],["2022-03-11",20.5,20.65,19.25,19.4,226580.0],["2022-03-14",19.15,19.15,17.8,17.95,195260.0],["2022-03-15",17.75,18.65,17.4,18.65,214700.0],["2022-03-16",19.3,20.8,18.975,20.8,280740.0],["2022-03-17",20.6,22.95,20.25,22.5,312500.0],["2022-03-18",22.4,23.575,22.0,23.05,298080.0],["2022-03-21",23.05,23.55,21.85,22.0,238220.0],["2022-03-22",22.0,22.9,21.85,22.55,180040.0],["2022-03-23",22.25,22.5,21.35,21.4,143080.0],["2022-03-24",21.25,22.0,21.25,21.9,140460.0],["2022-03-25",22.0,22.0,21.25,21.5,130040.0],["2022-03-28",21.4,21.6,20.515,21.25,114940.0],["2022-03-29",21.5,23.1,21.5,22.85,146500.0],["2022-03-30",22.75,23.15,22.125,22.25,98340.0],["2022-03-31",22.2,22.5,21.45,21.65,165840.0],["2022-04-01",21.75,21.75,20.4,20.55,274940.0],["2022-04-04",20.85,22.25,20.7,22.0,187420.0],["2022-04-05",22.25,22.25,20.8,21.0,204440.0],["2022-04-06",20.6,20.95,20.1,20.95,166500.0],["2022-04-07",20.8,21.15,19.65,20.3,197480.0],["2022-04-08",20.15,20.15,18.95,18.95,176240.0],["2022-04-11",18.65,18.96,18.35,18.6,129800.0],["2022-04-12",19.1,19.66,18.55,18.7,137420.0],["2022-04-13",18.55,19.35,18.55,19.15,112580.0],["2022-04-14",20.25,20.35,18.95,19.0,193980.0],["2022-04-18",18.8,18.875,17.6,18.05,240560.0],["2022-04-19",18.1,19.25,17.85,19.05,192280.0],["2022-04-20",19.1,19.1,17.9,17.9,148420.0],["2022-04-21",18.4,18.8,17.1,17.2,241960.0],["2022-04-22",16.95,17.725,16.9,17.15,223000.0],["2022-04-25",16.8,18.05,16.75,17.9,256540.0],["2022-04-26",17.65,17.895,17.15,17.25,138680.0],["2022-04-27",17.25,17.675,16.8,16.9,181860.0],["2022-04-28",16.9,17.35,16.3,17.15,180680.0],["2022-04-29",17.15,18.35,16.35,16.4,285940.0],["2022-05-02",16.4,17.3,15.95,17.3,362200.0],["2022-05-03",17.3,17.65,16.725,17.35,302260.0],["2022-05-04",17.35,17.85,16.5,17.7,217160.0],["2022-05-05",19.45,19.9,17.1,17.4,308580.0],["2022-05-06",17.3,17.3,15.7,15.8,217440.0],["2022-05-09",15.5,15.59,14.2,14.25,251260.0],["2022-05-10",14.65,14.95,13.6,14.35,195740.0],["2022-05-11",14.15,14.45,12.75,12.85,265460.0],["2022-05-12",12.45,13.95,12.325,13.95,300100.0],["2022-05-13",14.45,16.075,14.25,15.85,372920.0],["2022-05-16",15.85,16.4,15.225,16.0,336480.0],["2022-05-17",16.55,17.1,16.05,16.9,203940.0],["2022-05-18",16.55,17.35,15.7,15.9,157720.0],["2022-05-19",16.0,16.675,15.85,15.95,187460.0],["2022-05-20",16.35,16.35,14.95,15.8,169460.0],["2022-05-23",15.75,15.8,14.375,14.5,164960.0],["2022-05-24",14.25,14.375,13.3,13.4,167800.0],["2022-05-25",13.15,14.35,13.15,14.1,136100.0],["2022-05-26",14.15,15.3,14.1,14.6,191540.0],["2022-05-27",14.85,15.85,14.8,15.8,161140.0],["2022-05-31",15.95,16.275,15.5,16.25,227220.0],["2022-06-01",16.1,16.2,14.825,14.95,168920.0],["2022-06-02",14.75,15.85,14.65,15.45,159480.0],["2022-06-03",14.95,15.175,14.55,14.95,129020.0],["2022-06-06",15.4,16.0,15.1,15.5,146600.0],["2022-06-07",15.35,15.7,15.02,15.25,156720.0],["2022-06-08",15.15,15.7,14.75,14.8,135180.0],["2022-06-09",14.75,14.95,14.05,14.05,123320.0],["2022-06-10",14.5,14.595,13.8,14.3,212440.0],["2022-06-13",14.25,14.25,13.325,13.4,182740.0],["2022-06-14",13.65,14.1,13.275,13.7,153560.0],["2022-06-15",13.8,14.85,13.75,14.65,231360.0],["2022-06-16",14.05,14.15,13.25,13.5,201560.0],["2022-06-17",13.95,15.25,13.75,14.95,426920.0],["2022-06-21",15.75,16.55,15.5,15.9,238600.0],["2022-06-22",15.6,17.65,15.5,17.05,325380.0],["2022-06-23",17.25,17.525,16.81,17.15,244220.0],["2022-06-24",17.5,18.0,16.325,17.95,630700.0],["2022-06-27",18.6,18.6,16.15,17.1,317380.0],["2022-06-28",17.25,17.45,16.25,16.3,157740.0],["2022-06-29",16.0,16.01,14.65,15.05,213540.0],["2022-06-30",15.2,15.65,14.675,15.65,139400.0],["2022-07-01",15.65,15.9,14.8,15.4,136620.0],["2022-07-05",14.9,16.45,14.475,16.4,276860.0],["2022-07-06",16.4,17.3,16.075,16.85,152460.0],["2022-07-07",16.85,17.95,16.85,17.95,168260.0],["2022-07-08",17.6,18.4,17.28,18.3,125540.0],["2022-07-11",18.3,18.3,16.65,16.7,146060.0],["2022-07-12",16.75,17.45,16.3,16.35,239380.0],["2022-07-13",15.95,16.75,15.775,16.2,246620.0],["2022-07-14",16.05,16.825,15.6,16.2,249640.0],["2022-07-15",16.5,16.5,15.625,16.25,137120.0],["2022-07-18",16.15,16.3,14.65,15.05,533620.0],["2022-07-19",15.4,17.1,15.25,17.0,332780.0],["2022-07-20",17.2,19.3,17.175,18.85,355060.0],["2022-07-21",18.95,19.4,18.575,19.05,247380.0],["2022-07-22",19.0,19.15,17.4,17.6,189280.0],["2022-07-25",17.65,17.65,16.355,16.55,248320.0],["2022-07-26",16.25,16.6,14.975,15.4,413300.0],["2022-07-27",15.95,16.4,15.7,16.3,172260.0],["2022-07-28",16.4,17.35,16.15,17.3,204960.0],["2022-07-29",17.3,17.7,16.925,17.65,189680.0],["2022-08-01",18.05,19.6,17.7,19.3,356780.0],["2022-08-02",19.4,21.05,18.85,20.65,499700.0],["2022-08-03",20.9,21.6,20.35,21.6,396800.0],["2022-08-04",21.25,22.35,19.65,20.5,322380.0],["2022-08-05",20.5,23.0,20.0,23.0,389120.0],["2022-08-08",23.0,23.2,21.35,22.3,477920.0],["2022-08-09",21.8,22.0,20.025,20.55,323960.0],["2022-08-10",21.5,21.5,20.915,21.35,358580.0],["2022-08-11",21.75,22.025,19.7,19.95,505200.0],["2022-08-12",20.25,20.4,19.35,20.15,489640.0],["2022-08-15",20.25,20.5,19.9,20.45,329880.0],["2022-08-16",20.5,20.5,19.1,19.4,503120.0],["2022-08-17",19.2,19.3,16.7,16.8,535940.0],["2022-08-18",17.15,17.25,16.675,17.15,349620.0],["2022-08-19",16.7,16.95,15.5,15.6,421240.0],["2022-08-22",15.5,15.75,14.9,15.1,424040.0],["2022-08-23",15.25,15.825,14.8,15.0,416540.0],["2022-08-24",14.85,15.65,14.7,15.0,402040.0],["2022-08-25",15.05,15.45,14.4,14.8,568680.0],["2022-08-26",14.9,15.2,13.5,13.75,545280.0],["2022-08-29",13.75,14.75,13.65,14.35,353300.0],["2022-08-30",14.85,14.95,14.35,14.7,317920.0],["2022-08-31",14.9,15.6,14.45,15.4,750800.0],["2022-09-01",15.55,15.55,13.525,13.9,333020.0],["2022-09-02",14.15,14.15,13.35,13.75,307660.0],["2022-09-06",13.9,14.25,13.3,14.1,301240.0],["2022-09-07",14.1,14.475,13.85,14.15,208900.0],["2022-09-08",13.95,14.0,13.275,13.55,254760.0],["2022-09-09",13.9,14.6,13.6,14.5,300840.0],["2022-09-12",14.85,14.95,13.85,14.5,251140.0],["2022-09-13",13.75,14.2,13.6,13.7,193560.0],["2022-09-14",13.65,13.85,13.3,13.65,236940.0],["2022-09-15",13.65,14.55,13.4,13.55,304900.0],["2022-09-16",13.3,13.3,12.8,12.9,332640.0],["2022-09-19",12.6,12.8,11.85,12.25,472100.0],["2022-09-20",12.1,12.925,11.5,11.55,494060.0],["2022-09-21",11.75,11.995,11.0,11.0,441440.0],["2022-09-22",11.05,11.05,9.9,10.35,503940.0],["2022-09-23",10.1,10.35,9.65,10.15,514980.0],["2022-09-26",10.15,10.6,9.4,9.6,487100.0],["2022-09-27",9.95,10.5,9.8,10.0,330980.0],["2022-09-28",10.0,10.7,9.7,10.5,253260.0],["2022-09-29",10.3,10.75,9.45,9.6,304240.0],["2022-09-30",9.55,9.7,9.25,9.35,366880.0],["2022-10-03",9.55,10.225,9.3,10.1,449860.0],["2022-10-04",10.65,11.35,10.65,10.95,466000.0],["2022-10-05",10.7,10.85,10.125,10.55,214000.0],["2022-10-06",10.55,11.05,10.55,10.85,201300.0],["2022-10-07",10.75,10.95,10.025,10.3,181180.0],["2022-10-10",10.4,10.5,9.5,9.8,204460.0],["2022-10-11",9.75,10.175,9.25,9.75,243740.0],["2022-10-12",9.7,9.95,9.35,9.55,255700.0],["2022-10-13",9.25,9.925,8.75,9.8,238940.0],["2022-10-14",10.0,10.2,9.15,9.25,262060.0],["2022-10-17",9.55,10.2,9.45,10.2,213020.0],["2022-10-18",10.55,10.875,9.8,10.15,199540.0],["2022-10-19",9.95,10.0,9.4,9.55,191080.0],["2022-10-20",9.5,10.05,9.45,9.7,139660.0],["2022-10-21",9.75,10.0,9.365,9.95,155820.0],["2022-10-24",9.95,10.15,9.3,9.4,229900.0],["2022-10-25",9.4,10.6,9.35,10.6,294700.0],["2022-10-26",10.4,10.8,10.1,10.15,258000.0],["2022-10-27",10.45,10.55,9.85,9.9,153760.0],["2022-10-28",9.85,9.9,9.425,9.8,249480.0],["2022-10-31",10.0,10.1,9.625,10.0,299320.0],["2022-11-01",10.4,10.4,9.35,9.45,172580.0],["2022-11-02",9.35,9.6,8.8,8.85,354380.0],["2022-11-03",8.85,9.275,8.76,8.85,208420.0],["2022-11-04",9.15,9.175,8.6,9.0,196500.0],["2022-11-07",9.3,9.45,8.95,9.3,186760.0],["2022-11-08",9.4,9.4,8.8,9.0,194760.0],["2022-11-09",8.75,8.9,7.8,8.05,459820.0],["2022-11-10",8.25,9.0,8.125,9.0,335420.0],["2022-11-11",9.0,10.375,9.0,10.1,416820.0],["2022-11-14",10.1,10.4,9.75,10.1,316580.0],["2022-11-15",10.4,11.925,10.4,11.4,538080.0],["2022-11-16",11.2,11.3,9.4,9.55,332160.0],["2022-11-17",9.5,9.5,9.0,9.05,250860.0],["2022-11-18",9.7,9.7,8.5,8.6,350480.0],["2022-11-21",8.55,8.6,8.0,8.15,337420.0],["2022-11-22",8.15,8.2,7.75,7.9,293480.0],["2022-11-23",8.0,8.2,7.8,8.1,178460.0],["2022-11-25",7.95,8.0,7.7,7.85,140820.0],["2022-11-28",7.9,7.9,7.3,7.45,350820.0],["2022-11-29",7.5,8.65,7.475,8.3,490560.0],["2022-11-30",8.35,8.55,7.85,8.4,311040.0],["2022-12-01",8.45,8.9,8.275,8.45,233640.0],["2022-12-02",8.25,8.875,8.1,8.8,184480.0],["2022-12-05",8.85,8.895,8.5,8.8,224300.0],["2022-12-06",8.9,8.9,7.9,7.95,244640.0],["2022-12-07",7.85,7.95,7.45,7.5,196620.0],["2022-12-08",7.6,7.825,7.4,7.65,192920.0],["2022-12-09",7.6,7.85,7.5,7.65,219000.0],["2022-12-12",7.75,7.85,7.55,7.8,269460.0],["2022-12-13",8.15,8.55,7.65,7.7,285780.0],["2022-12-14",7.6,7.85,7.5,7.7,400060.0],["2022-12-15",7.55,7.9,7.55,7.65,343020.0],["2022-12-16",7.65,7.7,7.35,7.4,506560.0],["2022-12-19",7.45,7.45,6.95,7.1,430120.0],["2022-12-20",7.1,7.475,7.075,7.1,288040.0],["2022-12-21",7.05,7.3,6.95,7.0,176800.0],["2022-12-22",6.95,6.975,6.375,6.55,320320.0],["2022-12-23",6.45,6.55,6.0,6.35,244500.0],["2022-12-27",6.25,6.35,6.05,6.1,246120.0],["2022-12-28",6.0,6.45,6.0,6.2,208500.0],["2022-12-29",6.55,6.895,6.3,6.7,238300.0],["2022-12-30",6.5,6.9,6.5,6.8,304040.0],["2023-01-03",6.9,7.1,6.25,6.4,199880.0],["2023-01-04",6.35,6.55,6.1,6.4,158600.0],["2023-01-05",6.35,6.4,5.85,5.95,308420.0],["2023-01-06",6.0,6.4,5.95,6.35,306340.0],["2023-01-09",6.6,7.05,6.45,6.9,191880.0],["2023-01-10",7.05,7.4,6.7,7.25,240400.0],["2023-01-11",7.4,8.025,7.1,7.65,473220.0],["2023-01-12",7.65,8.5,7.55,8.35,371860.0],["2023-01-13",8.25,8.45,8.05,8.45,226500.0],["2023-01-17",8.5,8.75,8.4,8.55,213920.0],["2023-01-18",8.75,8.975,8.225,8.45,242240.0],["2023-01-19",8.15,8.25,7.7,7.95,195060.0],["2023-01-20",8.05,8.35,7.8,8.25,166600.0],["2023-01-23",8.2,8.65,8.025,8.6,218400.0],["2023-01-24",8.75,8.75,8.0,8.0,192180.0],["2023-01-25",8.1,8.35,7.655,8.3,253960.0],["2023-01-26",8.6,8.725,7.95,8.35,137500.0],["2023-01-27",8.1,8.725,8.05,8.5,176940.0],["2023-01-30",8.25,8.45,8.0,8.05,191240.0],["2023-01-31",8.15,8.8,8.075,8.45,355900.0],["2023-02-01",8.4,9.7,8.4,9.55,312940.0],["2023-02-02",10.0,10.5,9.6,10.0,404680.0],["2023-02-03",9.95,10.15,9.41,9.55,241680.0],["2023-02-06",9.35,10.2,9.35,9.7,226200.0],["2023-02-07",9.9,9.95,9.2,9.65,223000.0],["2023-02-08",9.75,10.15,9.45,9.55,169140.0],["2023-02-09",9.8,9.85,8.55,8.65,210280.0],["2023-02-10",8.4,8.75,8.275,8.7,129340.0],["2023-02-13",8.75,8.75,8.1,8.25,216900.0],["2023-02-14",8.15,8.65,8.0,8.4,187860.0],["2023-02-15",8.25,9.05,8.25,9.05,147420.0],["2023-02-16",8.85,9.15,8.45,8.55,172240.0],["2023-02-17",8.5,8.75,8.325,8.65,144440.0],["2023-02-21",8.55,8.925,8.3,8.35,281580.0],["2023-02-22",8.4,8.745,8.15,8.45,351080.0],["2023-02-23",8.55,8.95,8.0,8.2,158920.0],["2023-02-24",8.0,8.1,7.55,7.95,266120.0],["2023-02-27",7.85,8.35,7.85,8.2,163800.0],["2023-02-28",8.25,9.1,8.15,8.95,266920.0],["2023-03-01",9.25,9.775,8.705,8.9,318240.0],["2023-03-02",8.8,9.05,8.6,8.75,164100.0],["2023-03-03",8.8,9.7,8.8,9.6,206880.0],["2023-03-06",9.7,10.0,8.75,8.8,239220.0],["2023-03-07",9.05,9.05,8.1,8.1,189940.0],["2023-03-08",8.1,8.595,7.85,8.5,219900.0],["2023-03-09",8.3,8.55,8.05,8.1,150460.0],["2023-03-10",8.2,8.45,7.85,7.9,195680.0],["2023-03-13",7.75,8.675,7.6,8.5,291340.0],["2023-03-14",8.8,9.05,8.1,8.3,221360.0],["2023-03-15",8.0,8.25,7.75,8.1,346940.0],["2023-03-16",7.9,8.35,7.8,8.15,273220.0],["2023-03-17",8.2,8.25,7.9,8.2,324700.0],["2023-03-20",8.15,8.175,7.3,7.35,335940.0],["2023-03-21",7.5,7.85,7.4,7.7,254840.0],["2023-03-22",7.8,7.8,6.925,7.05,306880.0],["2023-03-23",7.1,7.595,6.75,7.1,375220.0],["2023-03-24",7.05,7.05,5.85,5.9,636800.0],["2023-03-27",6.15,6.15,5.55,5.65,418820.0],["2023-03-28",5.55,5.8,5.45,5.7,277000.0],["2023-03-29",5.85,5.85,5.4,5.7,302800.0],["2023-03-30",5.8,6.1,5.6,5.6,187820.0],["2023-03-31",5.55,6.0,5.55,5.95,181180.0],["2023-04-03",5.95,6.0,5.6,5.8,176840.0],["2023-04-04",5.85,5.85,5.35,5.4,191940.0],["2023-04-05",5.6,5.6,5.05,5.1,206000.0],["2023-04-06",5.1,5.25,5.0,5.2,152320.0],["2023-04-10",5.2,5.25,5.0,5.1,180740.0],["2023-04-11",5.15,5.45,5.05,5.1,163820.0],["2023-04-12",5.2,5.45,4.585,4.6,544840.0],["2023-04-13",4.65,5.85,4.61,5.65,403400.0],["2023-04-14",5.65,5.655,5.15,5.25,190180.0],["2023-04-17",5.4,5.5,5.2,5.4,150820.0],["2023-04-18",5.55,5.65,5.275,5.3,165460.0],["2023-04-19",5.3,5.45,5.05,5.1,148600.0],["2023-04-20",5.1,5.2,4.91,4.95,163060.0],["2023-04-21",4.955,5.175,4.83,5.1,126780.0],["2023-04-24",4.945,5.05,4.665,4.74,178420.0],["2023-04-25",4.65,4.7,4.51,4.625,148180.0],["2023-04-26",4.66,5.05,4.65,4.865,121360.0],["2023-04-27",4.85,5.15,4.75,5.1,161320.0],["2023-04-28",5.2,5.2,4.85,4.96,173020.0],["2023-05-01",5.0,5.15,4.61,4.71,126380.0],["2023-05-02",4.65,4.75,4.45,4.515,220780.0],["2023-05-03",4.5,5.25,4.5,5.05,270020.0],["2023-05-04",5.0,5.2,5.0,5.1,94060.0],["2023-05-05",5.15,5.5,5.1,5.4,130680.0],["2023-05-08",6.3,6.3,5.8,6.1,335980.0],["2023-05-09",6.05,6.05,5.5,5.75,166780.0],["2023-05-10",5.6,6.05,5.45,5.5,212440.0],["2023-05-11",5.9,5.9,5.125,5.2,190520.0],["2023-05-12",5.15,5.5,4.8,4.89,340180.0],["2023-05-15",4.975,5.5,4.975,5.5,121760.0],["2023-05-16",5.35,5.55,5.05,5.1,124360.0],["2023-05-17",5.2,5.525,5.05,5.45,195060.0],["2023-05-18",5.25,5.6,5.2,5.5,174440.0],["2023-05-19",5.55,5.55,4.8,4.85,513020.0],["2023-05-22",4.85,5.45,4.8,5.45,339240.0],["2023-05-23",5.45,5.85,5.405,5.55,210600.0],["2023-05-24",5.4,5.5,5.25,5.35,131980.0],["2023-05-25",5.4,5.55,5.3,5.5,113000.0],["2023-05-26",5.4,5.75,5.4,5.75,184600.0],["2023-05-30",5.95,6.4,5.85,6.2,236640.0],["2023-05-31",6.15,6.25,5.75,6.0,635040.0],["2023-06-01",6.0,6.7,6.0,6.55,197660.0],["2023-06-02",6.7,7.05,6.55,7.05,218500.0],["2023-06-05",7.05,7.05,6.55,6.7,188240.0],["2023-06-06",6.55,7.525,6.55,7.15,219180.0],["2023-06-07",7.35,7.6,6.8,7.0,186960.0],["2023-06-08",7.0,7.175,6.755,6.95,138820.0],["2023-06-09",7.0,7.4,6.8,6.95,123740.0],["2023-06-12",7.15,7.25,6.8,6.9,199660.0],["2023-06-13",7.0,7.5,6.95,7.35,257160.0],["2023-06-14",7.4,7.55,6.75,6.95,189140.0],["2023-06-15",6.9,7.4,6.6,7.4,235900.0],["2023-06-16",7.5,7.55,6.575,6.6,302780.0],["2023-06-20",6.7,6.7,6.05,6.25,215960.0],["2023-06-21",6.15,6.25,5.8,5.9,210540.0],["2023-06-22",5.8,6.05,5.7,5.7,173580.0],["2023-06-23",5.7,5.95,5.55,5.9,555340.0],["2023-06-26",5.85,6.125,5.7,6.05,229020.0],["2023-06-27",6.3,6.3,5.75,6.1,171120.0],["2023-06-28",6.05,6.15,5.8,5.9,132180.0],["2023-06-29",5.8,6.35,5.75,6.35,127500.0],["2023-06-30",6.25,6.6,6.15,6.25,238980.0],["2023-07-03",6.15,6.45,5.9,5.95,142240.0],["2023-07-05",6.1,6.15,5.6,5.75,176760.0],["2023-07-06",5.7,5.8,5.25,5.8,401080.0],["2023-07-07",5.85,6.2,5.75,6.1,118520.0],["2023-07-10",6.2,6.7,6.05,6.65,142580.0],["2023-07-11",6.7,7.0,6.675,6.85,134840.0],["2023-07-12",7.15,7.15,6.675,6.75,135260.0],["2023-07-13",6.6,7.15,6.6,6.9,144980.0],["2023-07-14",6.95,6.95,6.35,6.45,137660.0],["2023-07-17",6.45,6.85,6.35,6.65,106700.0],["2023-07-18",6.7,6.9,6.6,6.75,97080.0],["2023-07-19",6.75,6.9,6.4,6.45,131380.0],["2023-07-20",6.5,6.5,6.05,6.1,117260.0],["2023-07-21",6.15,6.4,5.95,6.3,134300.0],["2023-07-24",6.25,6.425,6.2,6.3,94400.0],["2023-07-25",6.25,6.375,5.95,6.0,148960.0],["2023-07-26",5.95,6.475,5.9,6.2,100340.0],["2023-07-27",6.35,6.45,5.8,5.9,120920.0],["2023-07-28",5.9,6.2,5.9,6.1,109120.0],["2023-07-31",6.0,6.325,6.0,6.25,160700.0],["2023-08-01",6.25,6.3,5.9,6.2,183960.0],["2023-08-02",6.1,6.125,5.8,5.8,176940.0],["2023-08-03",5.6,6.0,5.6,5.6,186780.0],["2023-08-04",5.65,5.95,5.55,5.8,530620.0],["2023-08-07",5.95,5.95,5.5,5.7,157120.0],["2023-08-08",5.55,5.6,5.35,5.5,150280.0],["2023-08-09",5.5,5.7,5.0,5.05,269780.0],["2023-08-10",5.2,5.4,5.05,5.25,182320.0],["2023-08-11",5.25,5.5,5.15,5.4,97220.0],["2023-08-14",5.35,5.4,5.1,5.1,119840.0],["2023-08-15",5.1,5.245,5.0,5.1,131420.0],["2023-08-16",5.0,5.6,5.0,5.35,333320.0],["2023-08-17",5.5,5.5,5.1,5.1,309960.0],["2023-08-18",5.1,5.35,5.05,5.1,140560.0],["2023-08-21",5.1,5.15,4.855,4.94,269800.0],["2023-08-22",4.95,5.05,4.9,4.945,110820.0],["2023-08-23",4.975,5.25,4.95,5.2,136220.0],["2023-08-24",5.25,5.25,4.97,4.97,107200.0],["2023-08-25",4.95,5.1,4.9,4.99,114880.0],["2023-08-28",5.15,5.15,5.0,5.05,93660.0],["2023-08-29",5.1,5.2,5.0,5.15,90520.0],["2023-08-30",5.15,5.2,5.05,5.1,84200.0],["2023-08-31",5.15,5.2,4.675,4.715,343940.0],["2023-09-01",4.84,5.025,4.69,4.95,237480.0],["2023-09-05",5.0,5.4,4.965,5.4,198540.0],["2023-09-06",5.35,5.4,5.05,5.1,85140.0],["2023-09-07",5.0,5.05,4.675,4.775,205380.0],["2023-09-08",4.75,4.875,4.575,4.685,147300.0],["2023-09-11",4.72,4.9,4.535,4.6,284420.0],["2023-09-12",4.75,4.88,4.555,4.63,204560.0],["2023-09-13",4.625,4.735,4.4,4.4,191480.0],["2023-09-14",4.4,4.6,4.365,4.47,120080.0],["2023-09-15",4.5,4.5,4.265,4.265,309620.0],["2023-09-18",4.3,4.41,4.2,4.255,141080.0],["2023-09-19",4.2,4.255,4.065,4.165,108440.0],["2023-09-20",4.25,4.25,3.955,3.975,165940.0],["2023-09-21",3.95,4.015,3.8,3.855,137000.0],["2023-09-22",3.88,3.91,3.735,3.79,114800.0],["2023-09-25",3.675,3.78,3.505,3.625,190820.0],["2023-09-26",3.535,3.74,3.535,3.585,160240.0],["2023-09-27",3.58,3.8,3.58,3.695,92460.0],["2023-09-28",3.8,3.85,3.695,3.79,238420.0],["2023-09-29",3.905,4.04,3.8,3.825,108940.0],["2023-10-02",3.85,3.94,3.605,3.62,194600.0],["2023-10-03",3.585,3.595,3.35,3.35,221220.0],["2023-10-04",3.35,3.7,3.35,3.65,215940.0],["2023-10-05",3.6,3.75,3.43,3.45,181260.0],["2023-10-06",3.45,3.725,3.45,3.65,116740.0],["2023-10-09",3.625,3.695,3.45,3.6,139540.0],["2023-10-10",3.66,3.99,3.645,3.775,130220.0],["2023-10-11",3.9,3.95,3.775,3.83,52860.0],["2023-10-12",3.75,3.9,3.6,3.635,87400.0],["2023-10-13",3.55,3.695,3.425,3.6,97020.0],["2023-10-16",3.5,3.69,3.5,3.62,84620.0],["2023-10-17",3.6,3.785,3.55,3.72,97200.0],["2023-10-18",3.7,3.71,3.365,3.405,153380.0],["2023-10-19",3.35,3.4,3.15,3.155,107460.0],["2023-10-20",3.215,3.3,3.055,3.095,118200.0],["2023-10-23",3.0,3.05,2.85,2.885,172740.0],["2023-10-24",2.865,3.0,2.855,2.88,122400.0],["2023-10-25",2.95,2.97,2.535,2.7,252340.0],["2023-10-26",2.7,2.75,2.625,2.74,76620.0],["2023-10-27",2.7,2.74,2.51,2.575,138040.0],["2023-10-30",2.65,2.7,2.42,2.49,139020.0],["2023-10-31",2.45,2.545,2.42,2.49,145260.0],["2023-11-01",2.445,2.48,2.325,2.38,114220.0],["2023-11-02",2.45,2.75,2.44,2.74,220380.0],["2023-11-03",2.985,3.25,2.9,3.08,161220.0],["2023-11-06",3.2,3.3,3.1,3.16,166160.0],["2023-11-07",3.15,3.25,3.15,3.215,93720.0],["2023-11-08",3.24,3.3,3.055,3.3,111040.0],["2023-11-09",3.3,3.4,2.95,2.965,206000.0],["2023-11-10",2.85,3.08,2.755,2.905,136560.0],["2023-11-13",2.9,3.2,2.79,2.98,252380.0],["2023-11-14",3.1,3.45,2.815,2.895,379040.0],["2023-11-15",2.93,3.12,2.9,2.96,199840.0],["2023-11-16",2.9,2.96,2.63,2.7,210820.0],["2023-11-17",2.7,2.8,2.55,2.74,198120.0],["2023-11-20",2.735,2.95,2.65,2.8,131220.0],["2023-11-21",2.75,2.95,2.7,2.7,123180.0],["2023-11-22",2.75,2.75,2.5,2.53,146880.0],["2023-11-24",2.6,2.68,2.55,2.655,27860.0],["2023-11-27",2.665,2.665,2.5,2.5,113760.0],["2023-11-28",2.6,2.64,2.55,2.555,149080.0],["2023-11-29",2.585,2.9,2.585,2.715,143720.0],["2023-11-30",2.75,2.845,2.725,2.795,94760.0],["2023-12-01",2.8,2.85,2.715,2.82,90740.0],["2023-12-04",2.79,2.9,2.76,2.795,125840.0],["2023-12-05",2.81,2.83,2.715,2.75,139220.0],["2023-12-06",2.8,2.97,2.75,2.81,154020.0],["2023-12-07",2.845,2.94,2.75,2.785,170940.0],["2023-12-08",2.75,2.89,2.75,2.865,108580.0],["2023-12-11",2.91,2.965,2.85,2.905,112560.0],["2023-12-12",2.95,3.65,2.9,3.435,572200.0],["2023-12-13",3.5,3.75,3.405,3.72,446540.0],["2023-12-14",3.68,4.0,3.68,3.95,313380.0],["2023-12-15",4.025,4.025,3.835,3.91,550220.0],["2023-12-18",3.93,3.945,3.48,3.695,260300.0],["2023-12-19",3.65,3.84,3.65,3.76,162600.0],["2023-12-20",3.8,3.8,3.555,3.57,152900.0],["2023-12-21",3.6,3.735,3.55,3.63,131120.0],["2023-12-22",3.675,4.31,3.64,4.265,377680.0],["2023-12-26",4.25,4.675,4.25,4.49,322260.0],["2023-12-27",4.365,4.51,4.025,4.075,244220.0],["2023-12-28",4.35,4.35,4.05,4.14,137000.0],["2023-12-29",4.2,4.275,3.775,3.79,282520.0],["2024-01-02",3.85,3.885,3.58,3.65,161980.0],["2024-01-03",3.9,5.3,3.9,5.05,2016160.0],["2024-01-04",5.05,5.05,4.6,5.0,605840.0],["2024-01-05",5.0,6.0,4.8,5.6,605300.0],["2024-01-08",5.9,6.4,5.5,5.85,666060.0],["2024-01-09",6.15,6.25,4.85,5.0,874860.0],["2024-01-10",5.2,5.95,5.1,5.5,583060.0],["2024-01-11",5.6,5.9,5.15,5.8,518560.0],["2024-01-12",5.8,5.85,5.45,5.65,462880.0],["2024-01-16",5.5,5.525,5.0,5.05,372100.0],["2024-01-17",5.1,5.1,4.655,4.7,449800.0],["2024-01-18",4.75,4.765,4.055,4.65,391620.0],["2024-01-19",4.85,4.85,4.35,4.625,233500.0],["2024-01-22",4.865,4.9,4.355,4.675,238620.0],["2024-01-23",4.8,4.9,4.6,4.72,128940.0],["2024-01-24",4.825,4.85,4.275,4.415,170360.0],["2024-01-25",4.585,4.585,4.21,4.46,196280.0],["2024-01-26",4.5,4.75,4.175,4.275,174680.0],["2024-01-29",4.2,4.345,3.95,4.325,167800.0],["2024-01-30",4.425,4.425,4.05,4.09,153780.0],["2024-01-31",4.15,4.5,4.05,4.26,168020.0],["2024-02-01",4.415,4.475,4.05,4.135,165640.0],["2024-02-02",4.1,4.4,4.07,4.35,102880.0],["2024-02-05",4.3,4.35,4.1,4.17,117460.0],["2024-02-06",4.25,4.645,4.15,4.48,166840.0],["2024-02-07",4.4,4.64,4.105,4.21,127360.0],["2024-02-08",4.1,4.5,4.1,4.395,122840.0],["2024-02-09",4.34,5.4,4.305,5.35,439660.0],["2024-02-12",5.25,5.75,5.0,5.1,324700.0],["2024-02-13",5.0,5.2,4.675,4.705,261500.0],["2024-02-14",4.75,4.95,4.6,4.925,153580.0],["2024-02-15",4.905,5.7,4.9,5.35,254700.0],["2024-02-16",5.4,5.6,5.15,5.3,158460.0],["2024-02-20",5.2,5.25,4.755,4.76,286260.0],["2024-02-21",4.75,4.805,4.5,4.7,200740.0],["2024-02-22",4.725,4.85,4.7,4.76,91180.0],["2024-02-23",4.7,5.15,4.61,4.765,167320.0],["2024-02-26",4.85,5.25,4.77,5.05,208440.0],["2024-02-27",5.05,5.15,4.75,4.825,156100.0],["2024-02-28",4.655,5.1,4.655,4.71,140580.0],["2024-02-29",4.825,5.1,4.74,5.05,256880.0],["2024-03-01",5.1,5.3,4.76,5.15,174720.0],["2024-03-04",5.2,5.4,4.9,5.15,308780.0],["2024-03-05",5.25,5.25,4.81,5.05,289100.0],["2024-03-06",5.1,5.6,4.975,5.45,397260.0],["2024-03-07",5.5,6.1,5.4,5.95,413620.0],["2024-03-08",6.05,7.25,6.005,6.6,747460.0],["2024-03-11",6.85,7.05,6.2,6.5,271000.0],["2024-03-12",6.25,6.3,4.745,5.5,800340.0],["2024-03-13",5.35,5.595,5.1,5.15,338780.0],["2024-03-14",5.25,5.25,4.85,4.875,263020.0],["2024-03-15",4.8,5.5,4.755,4.965,556440.0],["2024-03-18",5.0,5.3,4.9,5.05,348520.0],["2024-03-19",5.16,5.54,4.65,5.2,552500.0],["2024-03-20",5.0,5.09,4.44,4.81,747000.0],["2024-03-21",4.76,4.96,4.3,4.36,633200.0],["2024-03-22",4.26,4.3,3.88,4.09,713700.0],["2024-03-25",4.0,4.15,3.89,3.9,366200.0],["2024-03-26",3.89,3.9,3.48,3.48,561400.0],["2024-03-27",3.41,3.707,3.31,3.54,600200.0],["2024-03-28",3.53,4.005,3.5,3.93,669200.0],["2024-04-01",3.86,4.18,3.79,4.14,373300.0],["2024-04-02",3.97,4.09,3.833,4.04,279100.0],["2024-04-03",3.99,4.145,3.9,4.11,290200.0],["2024-04-04",4.16,4.45,4.12,4.17,356100.0],["2024-04-05",4.12,4.25,3.94,3.99,234100.0],["2024-04-08",3.99,4.16,3.99,4.04,172200.0],["2024-04-09",4.07,4.3,4.07,4.19,144600.0],["2024-04-10",4.02,4.08,3.835,3.9,301400.0],["2024-04-11",3.91,4.04,3.72,3.89,187600.0],["2024-04-12",3.83,3.83,3.53,3.58,210400.0],["2024-04-15",3.57,3.64,3.405,3.44,256600.0],["2024-04-16",3.41,3.44,3.18,3.18,250300.0],["2024-04-17",3.21,3.25,2.94,2.98,412700.0],["2024-04-18",2.98,3.11,2.8,3.1,374100.0],["2024-04-19",3.08,3.215,3.07,3.11,244900.0],["2024-04-22",3.13,3.2,2.91,2.99,256600.0],["2024-04-23",3.0,3.21,2.98,3.09,252900.0],["2024-04-24",3.18,3.18,3.0,3.13,199200.0],["2024-04-25",3.06,3.09,2.91,2.94,217700.0],["2024-04-26",2.96,3.13,2.96,3.09,187800.0],["2024-04-29",3.12,3.32,3.12,3.24,194500.0],["2024-04-30",3.19,3.27,3.11,3.12,256000.0],["2024-05-01",3.12,3.24,3.025,3.07,197800.0],["2024-05-02",3.13,3.22,3.002,3.1,333400.0],["2024-05-03",3.2,3.62,3.2,3.42,481400.0],["2024-05-06",3.54,3.65,3.39,3.44,254200.0],["2024-05-07",3.46,3.52,3.38,3.45,186800.0],["2024-05-08",3.48,3.6,3.32,3.46,288700.0],["2024-05-09",3.47,3.63,3.36,3.49,231800.0],["2024-05-10",3.5,3.55,3.23,3.35,272300.0],["2024-05-13",3.39,3.58,3.39,3.42,159600.0],["2024-05-14",3.49,3.82,3.46,3.79,328200.0],["2024-05-15",3.86,3.87,3.59,3.6,178400.0],["2024-05-16",3.58,3.6,3.38,3.4,219600.0],["2024-05-17",3.41,3.58,3.35,3.4,160300.0],["2024-05-20",3.4,3.64,3.38,3.47,287000.0],["2024-05-21",3.46,3.5,3.26,3.3,179900.0],["2024-05-22",3.27,3.47,3.26,3.45,206500.0],["2024-05-23",3.47,3.49,3.25,3.28,309900.0],["2024-05-24",3.31,3.48,3.28,3.41,169700.0],["2024-05-28",3.45,3.49,3.285,3.3,179000.0],["2024-05-29",3.25,3.32,3.14,3.16,196300.0],["2024-05-30",3.12,3.31,3.12,3.26,133800.0],["2024-05-31",3.28,3.35,3.13,3.23,154700.0],["2024-06-03",3.27,3.37,3.17,3.31,204100.0],["2024-06-04",3.23,3.27,3.08,3.09,210900.0],["2024-06-05",3.1,3.15,2.96,3.06,446100.0],["2024-06-06",3.04,3.21,3.04,3.16,138400.0],["2024-06-07",3.09,3.15,3.0,3.12,246700.0],["2024-06-10",3.08,3.2,3.06,3.11,121100.0],["2024-06-11",3.06,3.14,2.92,2.99,193700.0],["2024-06-12",3.03,3.18,2.94,2.99,170700.0],["2024-06-13",2.92,2.98,2.74,2.79,136600.0],["2024-06-14",2.77,2.77,2.52,2.76,176700.0],["2024-06-17",2.7,2.832,2.7,2.76,172100.0],["2024-06-18",2.77,2.88,2.73,2.77,216100.0],["2024-06-20",2.73,2.75,2.56,2.56,265800.0],["2024-06-21",2.51,2.63,2.44,2.6,199800.0],["2024-06-24",2.6,2.66,2.5,2.58,116500.0],["2024-06-25",2.52,2.57,2.48,2.53,173000.0],["2024-06-26",2.5,2.62,2.48,2.52,147600.0],["2024-06-27",2.5,2.6,2.493,2.57,196100.0],["2024-06-28",2.54,2.63,2.46,2.52,929700.0],["2024-07-01",2.52,2.545,2.41,2.49,212100.0],["2024-07-02",2.46,2.49,2.24,2.29,374200.0],["2024-07-03",2.29,2.4,2.26,2.33,283200.0],["2024-07-05",2.28,2.38,2.201,2.35,428700.0],["2024-07-08",2.33,2.64,2.3,2.54,264200.0],["2024-07-09",2.59,2.78,2.57,2.72,297300.0],["2024-07-10",2.74,2.76,2.57,2.61,318500.0],["2024-07-11",2.77,2.9,2.73,2.86,226200.0],["2024-07-12",2.89,3.07,2.88,3.03,239000.0],["2024-07-15",3.09,3.48,3.09,3.4,411200.0],["2024-07-16",3.44,3.87,3.42,3.76,613900.0],["2024-07-17",3.62,3.75,3.3,3.38,385700.0],["2024-07-18",3.36,3.47,3.23,3.31,256100.0],["2024-07-19",3.3,3.34,3.12,3.29,255300.0],["2024-07-22",3.27,3.275,3.08,3.19,214900.0],["2024-07-23",3.21,3.98,3.2,3.66,1037600.0],["2024-07-24",3.62,3.72,3.3,3.42,491400.0],["2024-07-25",3.42,3.46,3.28,3.37,325000.0],["2024-07-26",3.45,3.66,3.364,3.66,225200.0],["2024-07-29",3.72,3.889,3.45,3.55,384300.0],["2024-07-30",3.56,3.56,3.385,3.52,324800.0],["2024-07-31",3.57,3.78,3.49,3.63,291400.0],["2024-08-01",3.64,3.68,3.2,3.26,292400.0],["2024-08-02",3.09,3.19,3.06,3.16,250000.0],["2024-08-05",2.76,3.13,2.43,2.92,469000.0],["2024-08-06",2.94,3.08,2.86,2.91,231600.0],["2024-08-07",2.97,3.049,2.76,2.81,274700.0],["2024-08-08",2.8,2.9,2.52,2.87,341100.0],["2024-08-09",2.82,2.92,2.78,2.87,212800.0],["2024-08-12",2.84,2.955,2.745,2.78,457300.0],["2024-08-13",2.83,2.942,2.83,2.86,145900.0],["2024-08-14",2.86,2.86,2.66,2.69,171300.0],["2024-08-15",2.76,2.88,2.67,2.7,207200.0],["2024-08-16",2.7,2.84,2.7,2.77,184900.0],["2024-08-19",2.76,3.01,2.76,3.0,286700.0],["2024-08-20",3.02,3.07,2.88,2.96,215300.0],["2024-08-21",2.99,3.03,2.86,2.99,120000.0],["2024-08-22",2.99,3.0,2.835,2.89,257400.0],["2024-08-23",2.91,3.08,2.9,3.01,181100.0],["2024-08-26",3.03,3.11,2.94,2.95,273600.0],["2024-08-27",2.88,3.07,2.79,3.05,284400.0],["2024-08-28",3.01,3.26,2.98,3.18,339900.0],["2024-08-29",3.23,3.35,3.15,3.28,187400.0],["2024-08-30",3.32,3.35,3.16,3.3,141100.0],["2024-09-03",3.25,3.27,2.71,2.76,434000.0],["2024-09-04",2.79,2.79,2.5,2.52,633700.0],["2024-09-05",2.51,2.71,2.47,2.5,416100.0],["2024-09-06",2.51,2.51,2.36,2.44,322900.0],["2024-09-09",2.45,2.6,2.42,2.49,333400.0],["2024-09-10",2.49,2.51,2.38,2.41,188800.0],["2024-09-11",2.43,2.6,2.38,2.55,166300.0],["2024-09-12",2.58,2.75,2.56,2.73,154900.0],["2024-09-13",2.73,2.86,2.73,2.86,129900.0],["2024-09-16",2.85,2.92,2.81,2.89,98800.0],["2024-09-17",2.93,3.05,2.906,2.95,154400.0],["2024-09-18",2.95,3.0,2.85,2.88,171200.0],["2024-09-19",3.01,3.24,2.94,3.15,402600.0],["2024-09-20",3.13,3.27,3.02,3.19,530400.0],["2024-09-23",3.22,3.27,3.118,3.17,162000.0],["2024-09-24",3.21,3.35,3.2,3.33,131300.0],["2024-09-25",3.31,3.34,3.13,3.18,103000.0],["2024-09-26",3.31,3.45,3.27,3.45,224100.0],["2024-09-27",3.44,3.585,3.32,3.33,246200.0],["2024-09-30",3.3,3.41,3.23,3.29,174600.0],["2024-10-01",3.27,3.3,3.05,3.07,214800.0],["2024-10-02",3.07,3.24,3.03,3.15,120200.0],["2024-10-03",3.09,3.204,3.06,3.08,114300.0],["2024-10-04",3.16,3.28,3.06,3.28,148600.0],["2024-10-07",3.26,3.45,3.25,3.45,230100.0],["2024-10-08",3.6,3.66,3.4,3.5,286900.0],["2024-10-09",3.49,3.625,3.42,3.49,162500.0],["2024-10-10",3.47,3.47,3.3,3.46,118500.0],["2024-10-11",3.44,3.549,3.35,3.47,162000.0],["2024-10-14",3.49,3.52,3.26,3.45,130200.0],["2024-10-15",3.44,3.51,3.32,3.49,139400.0],["2024-10-16",3.55,3.645,3.52,3.62,232500.0],["2024-10-17",3.69,3.7,3.52,3.63,194700.0],["2024-10-18",3.68,4.176,3.665,4.16,425800.0],["2024-10-21",4.15,4.15,3.83,3.91,237500.0],["2024-10-22",3.87,4.165,3.78,4.12,249400.0],["2024-10-23",4.06,4.33,3.95,4.14,311100.0],["2024-10-24",4.24,4.45,4.06,4.09,231000.0],["2024-10-25",4.08,4.24,4.03,4.05,135600.0],["2024-10-28",4.14,4.58,4.03,4.48,406200.0],["2024-10-29",4.46,4.5,4.115,4.21,237600.0],["2024-10-30",4.15,4.25,3.95,4.0,281100.0],["2024-10-31",4.0,4.005,3.6,3.68,353000.0],["2024-11-01",3.76,4.15,3.76,3.94,363600.0],["2024-11-04",3.91,4.035,3.81,3.85,202100.0],["2024-11-05",3.82,4.16,3.82,4.05,334800.0],["2024-11-06",4.32,4.42,4.05,4.31,644800.0],["2024-11-07",4.35,4.57,4.03,4.3,567300.0],["2024-11-08",4.28,4.41,4.14,4.32,447900.0],["2024-11-11",4.43,4.43,4.01,4.16,559900.0],["2024-11-12",4.12,4.239,3.953,4.07,443000.0],["2024-11-13",4.09,4.12,3.85,3.85,280600.0],["2024-11-14",3.85,3.889,3.7,3.77,311200.0],["2024-11-15",3.77,3.79,3.655,3.73,222400.0],["2024-11-18",3.75,3.81,3.66,3.68,289800.0],["2024-11-19",3.69,3.74,3.57,3.66,308500.0],["2024-11-20",3.6,3.66,3.32,3.45,452100.0],["2024-11-21",3.44,3.845,3.4,3.77,321400.0],["2024-11-22",3.95,4.29,3.76,4.25,700000.0],["2024-11-25",4.44,4.61,4.31,4.5,1381700.0],["2024-11-26",4.45,4.6,4.3,4.53,533100.0],["2024-11-27",4.57,4.78,4.48,4.75,431700.0],["2024-11-29",4.76,4.92,4.55,4.6,291000.0],["2024-12-02",4.55,4.7,4.34,4.51,545600.0],["2024-12-03",4.49,4.57,4.21,4.31,685600.0],["2024-12-04",4.23,4.49,4.18,4.39,278400.0],["2024-12-05",4.38,4.47,4.19,4.38,249100.0],["2024-12-06",4.44,5.01,4.44,4.66,805800.0],["2024-12-09",4.82,4.82,4.5,4.78,916500.0],["2024-12-10",4.78,4.88,4.46,4.47,661800.0],["2024-12-11",4.5,4.648,4.35,4.5,307200.0],["2024-12-12",4.45,4.48,4.09,4.33,538900.0],["2024-12-13",4.3,4.465,4.17,4.34,291600.0],["2024-12-16",4.33,4.41,4.1,4.25,462900.0],["2024-12-17",4.23,4.23,4.02,4.05,349800.0],["2024-12-18",4.04,4.265,3.775,3.83,591800.0],["2024-12-19",3.91,4.0,3.8,3.87,348400.0],["2024-12-20",3.8,4.105,3.75,4.02,637100.0],["2024-12-23",4.1,4.4,3.993,4.36,289700.0],["2024-12-24",4.38,4.55,4.34,4.49,205800.0],["2024-12-26",4.44,4.867,4.44,4.78,525000.0],["2024-12-27",4.71,4.82,4.53,4.77,489100.0],["2024-12-30",4.65,4.8,4.46,4.75,395300.0],["2024-12-31",4.83,5.16,4.65,4.75,635500.0],["2025-01-02",4.86,5.31,4.62,5.01,799100.0],["2025-01-03",5.01,5.36,4.86,5.22,751600.0],["2025-01-06",5.46,5.49,4.96,5.09,916100.0],["2025-01-07",5.12,5.4,4.95,4.99,1171000.0],["2025-01-08",4.86,4.878,4.44,4.53,789100.0],["2025-01-10",4.54,4.62,4.35,4.49,438600.0],["2025-01-13",4.36,4.36,4.081,4.14,419100.0],["2025-01-14",4.21,4.42,4.14,4.18,263800.0],["2025-01-15",4.43,4.5,4.3,4.44,198200.0],["2025-01-16",4.46,4.54,4.27,4.39,292700.0],["2025-01-17",4.5,4.51,4.31,4.45,336800.0],["2025-01-21",4.53,4.61,4.34,4.47,277300.0],["2025-01-22",4.48,4.55,4.32,4.46,280500.0],["2025-01-23",4.36,4.5,4.3,4.49,211900.0],["2025-01-24",4.41,4.56,4.3,4.31,285600.0],["2025-01-27",4.22,4.28,3.97,4.08,465300.0],["2025-01-28",4.08,4.12,3.87,3.97,345800.0],["2025-01-29",4.15,4.28,3.93,4.11,365900.0],["2025-01-30",4.17,4.21,4.0,4.05,167400.0],["2025-01-31",4.05,4.62,4.05,4.24,569100.0],["2025-02-03",4.05,4.14,3.99,4.01,347500.0],["2025-02-04",4.03,4.098,3.89,4.0,371900.0],["2025-02-05",4.01,4.03,3.91,4.01,214900.0],["2025-02-06",4.01,4.4,4.004,4.26,430500.0],["2025-02-07",4.26,4.34,4.05,4.17,241600.0],["2025-02-10",4.2,4.37,4.08,4.1,318200.0],["2025-02-11",4.1,4.55,4.1,4.12,727500.0],["2025-02-12",4.1,4.14,4.01,4.06,327500.0],["2025-02-13",4.13,4.21,4.01,4.19,271200.0],["2025-02-14",4.25,4.35,4.2,4.23,275300.0],["2025-02-18",4.18,4.33,4.105,4.23,254900.0],["2025-02-19",4.23,4.34,4.16,4.29,225700.0],["2025-02-20",4.26,4.31,4.0,4.07,258400.0],["2025-02-21",4.12,4.135,3.904,3.91,328600.0],["2025-02-24",3.91,3.965,3.76,3.82,297300.0],["2025-02-25",3.85,3.89,3.66,3.66,408700.0],["2025-02-26",3.76,3.82,3.63,3.66,252600.0],["2025-02-27",3.66,3.69,3.52,3.52,293200.0],["2025-02-28",3.5,3.58,3.37,3.58,217200.0],["2025-03-03",3.62,3.632,3.305,3.33,338200.0],["2025-03-04",3.24,3.345,3.12,3.25,353600.0],["2025-03-05",3.25,3.33,3.18,3.31,305500.0],["2025-03-06",3.25,3.34,3.07,3.09,352800.0],["2025-03-07",3.09,3.16,2.97,3.13,445600.0],["2025-03-10",3.04,3.083,2.65,2.68,391900.0],["2025-03-11",2.65,2.67,2.52,2.595,395300.0],["2025-03-12",2.69,2.83,2.678,2.74,298100.0],["2025-03-13",2.76,2.78,2.575,2.59,301500.0],["2025-03-14",2.65,2.73,2.64,2.72,227700.0],["2025-03-17",2.7,2.84,2.7,2.8,211700.0],["2025-03-18",2.85,2.85,2.64,2.68,318800.0],["2025-03-19",2.9,3.392,2.9,3.11,1296500.0],["2025-03-20",3.2,4.31,3.2,4.19,4622200.0],["2025-03-21",4.19,4.26,4.01,4.19,1210400.0],["2025-03-24",4.2,4.83,4.19,4.74,3217700.0],["2025-03-25",4.78,5.2,4.72,5.19,1879400.0],["2025-03-26",5.11,5.81,5.09,5.8,2732300.0],["2025-03-27",5.85,6.45,5.82,6.38,3397000.0],["2025-03-28",6.41,7.07,6.3,6.71,3944000.0],["2025-03-31",6.22,7.01,6.22,7.0,2778300.0],["2025-04-01",7.27,7.53,6.75,7.26,2199200.0],["2025-04-02",7.15,7.45,6.93,7.17,1074700.0],["2025-04-03",6.45,7.405,6.4,7.31,912500.0],["2025-04-04",7.03,7.05,6.3,6.57,1075400.0],["2025-04-07",6.47,6.74,6.07,6.34,1166600.0],["2025-04-08",6.56,6.72,5.8,5.91,1099900.0],["2025-04-09",5.86,7.4,5.812,7.29,1130900.0],["2025-04-10",7.07,7.52,6.92,7.51,796200.0],["2025-04-11",7.41,7.738,7.16,7.33,671800.0],["2025-04-14",7.5,7.5,6.83,7.18,866500.0],["2025-04-15",7.12,8.12,7.075,7.8,2495300.0],["2025-04-16",7.61,8.06,6.92,7.17,1609400.0],["2025-04-17",7.1,7.61,7.06,7.29,1131100.0],["2025-04-21",7.24,7.24,6.1,6.295,1569900.0],["2025-04-22",6.3,6.46,6.111,6.18,979900.0],["2025-04-23",6.425,7.18,6.425,6.74,1056200.0],["2025-04-24",6.74,7.495,6.65,7.49,926900.0],["2025-04-25",7.49,7.5,7.15,7.32,816200.0],["2025-04-28",7.32,7.76,6.9,7.18,788100.0],["2025-04-29",7.13,7.45,7.11,7.32,725300.0],["2025-04-30",7.0,7.24,6.86,7.11,562100.0],["2025-05-01",7.14,7.46,7.1,7.17,622300.0],["2025-05-02",7.25,7.72,7.25,7.68,1482900.0],["2025-05-05",7.68,7.98,7.46,7.79,1582500.0],["2025-05-06",7.62,9.525,7.5,9.21,3967200.0],["2025-05-07",9.16,9.17,8.531,9.07,1983400.0],["2025-05-08",9.3,10.74,9.0,10.19,2700800.0],["2025-05-09",10.27,11.12,10.21,11.12,2670000.0],["2025-05-12",11.5,13.05,11.485,13.03,3633500.0],["2025-05-13",13.02,13.69,12.46,13.54,2658500.0],["2025-05-14",13.93,14.47,13.03,14.45,2654500.0],["2025-05-15",14.0,18.19,13.85,17.03,5311400.0],["2025-05-16",17.0,18.74,17.0,18.44,4128000.0],["2025-05-19",18.665,18.722,15.06,15.58,5542500.0],["2025-05-20",14.8,15.45,13.741,14.96,3502600.0],["2025-05-21",14.84,14.958,13.84,14.2,2467900.0],["2025-05-22",14.18,16.49,14.16,16.1,3530900.0],["2025-05-23",15.78,16.125,15.33,16.05,1567000.0],["2025-05-27",16.49,17.53,15.752,16.13,1581800.0],["2025-05-28",16.37,17.935,16.05,17.25,2222500.0],["2025-05-29",17.6,17.6,16.36,17.32,1540500.0],["2025-05-30",17.32,18.69,16.81,18.27,1830800.0],["2025-06-02",17.99,18.0,16.6,17.32,1556500.0],["2025-06-03",17.535,19.78,16.965,19.71,2243500.0],["2025-06-04",19.68,20.68,18.97,20.53,1802200.0],["2025-06-05",20.81,20.99,18.75,19.05,1869000.0],["2025-06-06",19.64,21.109,19.52,20.9,1459000.0],["2025-06-09",21.46,21.85,20.634,21.78,1422100.0],["2025-06-10",22.24,22.63,21.306,22.26,1577000.0],["2025-06-11",22.53,23.95,21.97,23.34,2298300.0],["2025-06-12",22.935,24.23,21.9,23.67,1746500.0],["2025-06-13",22.715,24.24,22.39,23.06,1576500.0],["2025-06-16",23.27,25.81,23.25,25.75,2073900.0],["2025-06-17",25.64,26.76,25.45,25.82,2278000.0],["2025-06-18",26.19,28.1,26.08,27.61,2705400.0],["2025-06-20",27.72,27.916,23.28,25.13,4277700.0],["2025-06-23",24.03,28.21,23.84,27.32,2796200.0],["2025-06-24",28.13,31.25,27.63,29.97,3442100.0],["2025-06-25",29.555,29.946,28.03,29.17,2026300.0],["2025-06-26",29.56,34.42,29.486,33.56,2850500.0],["2025-06-27",34.02,36.759,33.31,36.43,5537300.0],["2025-06-30",36.99,38.8,35.12,37.79,4095700.0],["2025-07-01",36.04,36.251,26.22,28.66,9650700.0],["2025-07-02",28.46,31.37,26.74,30.88,4304500.0],["2025-07-03",31.4,33.44,30.0,32.89,2356400.0],["2025-07-07",32.195,33.91,30.62,33.62,2721000.0],["2025-07-08",33.51,34.477,28.64,30.0,4731200.0],["2025-07-09",30.9,32.969,29.82,30.92,2890500.0],["2025-07-10",30.5,30.595,27.626,29.21,2989800.0],["2025-07-11",28.31,28.5,25.67,26.1,2839400.0],["2025-07-14",25.9,26.86,25.26,26.77,1905600.0],["2025-07-15",27.79,28.3,26.44,26.5,2617500.0],["2025-07-16",27.31,27.8,25.6,27.56,2688100.0],["2025-07-17",28.18,31.43,27.85,30.68,3593800.0],["2025-07-18",31.0,33.24,30.21,32.23,3175600.0],["2025-07-21",32.61,32.792,26.41,26.57,3617200.0],["2025-07-22",26.75,26.99,24.68,25.86,2184300.0],["2025-07-23",26.0,26.22,23.69,24.925,2387600.0],["2025-07-24",24.91,24.91,23.4,23.57,1700300.0],["2025-07-25",23.5,23.57,21.48,21.49,2787400.0],["2025-07-28",22.235,22.33,21.4,22.0,1947300.0],["2025-07-29",22.86,23.424,20.325,20.43,2085800.0],["2025-07-30",20.55,20.63,18.9,19.43,2675800.0],["2025-07-31",20.02,20.02,18.4,18.64,2532800.0],["2025-08-01",17.305,17.44,15.23,15.845,3895600.0],["2025-08-04",16.46,16.738,15.04,15.31,3319100.0],["2025-08-05",15.51,15.98,14.05,14.695,3412500.0],["2025-08-06",14.67,14.88,13.73,13.76,2741800.0],["2025-08-07",14.14,14.36,12.281,12.415,2912900.0],["2025-08-08",12.6,13.89,12.6,13.18,3346200.0],["2025-08-11",13.07,14.24,12.45,13.6,2887000.0],["2025-08-12",13.6,14.6,13.11,13.78,2934600.0],["2025-08-13",14.29,14.3,12.92,13.81,2674000.0],["2025-08-14",13.29,14.253,12.5,13.28,2367500.0],["2025-08-15",13.28,13.4,12.9,13.1,1983600.0],["2025-08-18",13.02,13.61,13.0,13.32,2603900.0],["2025-08-19",13.03,13.22,12.52,12.8,3001800.0],["2025-08-20",12.6,13.44,12.251,13.41,2245000.0],["2025-08-21",13.49,14.84,13.42,13.9,3584800.0],["2025-08-22",13.55,14.98,12.54,14.82,3908600.0],["2025-08-25",14.8,15.12,14.04,14.05,2230000.0],["2025-08-26",14.03,15.308,13.95,14.99,2408400.0],["2025-08-27",15.0,15.95,14.62,15.77,3202800.0],["2025-08-28",16.02,17.29,15.828,16.63,3726700.0],["2025-08-29",16.27,16.57,14.25,14.805,4032100.0],["2025-09-02",14.0,14.45,13.225,13.765,2538600.0],["2025-09-03",13.97,14.09,13.54,13.615,1950000.0],["2025-09-04",13.54,13.775,12.86,13.24,2297200.0],["2025-09-05",13.64,14.221,13.0,13.95,2297400.0],["2025-09-08",14.03,14.14,13.32,13.83,1792000.0],["2025-09-09",13.83,14.77,13.538,14.67,1814500.0],["2025-09-10",15.0,15.07,13.92,14.29,2455000.0],["2025-09-11",14.36,16.1,14.36,15.85,2857300.0],["2025-09-12",15.54,16.07,15.16,16.03,1424400.0],["2025-09-15",16.5,16.59,15.63,16.18,2097400.0],["2025-09-16",16.23,16.23,14.92,15.34,2045400.0],["2025-09-17",15.35,17.64,14.82,17.26,4485500.0],["2025-09-18",17.5,18.27,16.755,17.11,3140000.0],["2025-09-19",17.25,19.07,17.13,18.28,4223800.0],["2025-09-22",18.06,18.55,16.77,18.29,2167000.0],["2025-09-23",18.495,18.8,17.205,18.17,1993100.0],["2025-09-24",18.24,18.244,16.08,16.18,2294300.0],["2025-09-25",15.37,16.37,14.9,16.18,2082500.0],["2025-09-26",15.98,16.17,15.05,15.15,1826300.0],["2025-09-29",15.42,15.67,14.64,15.0,2325200.0],["2025-09-30",15.15,15.35,14.31,14.5,2235100.0],["2025-10-01",14.31,15.22,14.101,14.95,1679200.0],["2025-10-02",15.29,16.2,15.17,16.16,1818400.0],["2025-10-03",16.44,17.7,16.11,16.35,2346100.0],["2025-10-06",17.17,17.99,16.33,17.07,2509400.0],["2025-10-07",17.4,17.843,16.32,17.64,2278500.0],["2025-10-08",17.9,19.7,15.29,15.98,3890100.0],["2025-10-09",16.08,16.38,15.522,16.17,1678900.0],["2025-10-10",16.37,17.55,15.46,15.61,3139300.0],["2025-10-13",16.175,17.89,16.131,17.56,2111400.0],["2025-10-14",17.04,18.45,16.25,18.07,1982400.0],["2025-10-15",19.0,20.66,18.4,19.19,3973400.0],["2025-10-16",19.7,20.24,17.035,17.125,2551000.0],["2025-10-17",16.66,16.99,16.175,16.47,1605200.0],["2025-10-20",16.93,17.59,16.71,17.42,1730700.0],["2025-10-21",17.26,17.799,16.6,17.11,1243700.0],["2025-10-22",16.81,17.0,15.78,16.45,1593900.0],["2025-10-23",16.71,17.63,16.62,16.99,1558800.0],["2025-10-24",17.64,17.8,16.88,17.27,1855700.0],["2025-10-27",17.925,18.5,17.06,17.24,1486500.0],["2025-10-28",17.33,17.52,15.96,16.19,1676600.0],["2025-10-29",16.25,17.34,16.02,17.31,2225600.0],["2025-10-30",16.9,16.9,15.53,15.665,1554400.0],["2025-10-31",16.05,16.61,15.52,16.34,1832400.0],["2025-11-03",16.34,16.34,14.88,15.42,1489000.0],["2025-11-04",14.4,15.03,13.775,13.795,1508500.0],["2025-11-05",13.92,14.16,13.375,13.78,1756900.0],["2025-11-06",13.59,13.67,11.51,12.94,4351300.0],["2025-11-07",12.29,13.68,12.29,13.06,2630300.0],["2025-11-10",13.46,14.11,12.91,13.6,3027200.0],["2025-11-11",13.1,13.1,11.15,11.31,3026500.0],["2025-11-12",11.57,11.784,10.85,11.27,2064900.0],["2025-11-13",10.89,11.05,10.27,10.68,2270200.0],["2025-11-14",10.17,10.83,9.95,9.99,2044200.0],["2025-11-17",9.88,9.91,9.01,9.19,2164200.0],["2025-11-18",8.98,9.87,8.83,9.54,2317800.0],["2025-11-19",9.71,10.43,9.6,9.87,2097100.0],["2025-11-20",10.28,10.83,9.81,9.93,2204600.0],["2025-11-21",9.92,10.07,9.04,9.81,2291200.0],["2025-11-24",9.88,10.65,9.785,10.61,1969900.0],["2025-11-25",10.38,10.535,9.942,10.44,1286300.0],["2025-11-26",10.51,10.66,10.308,10.53,1378400.0],["2025-11-28",10.75,11.23,10.545,11.15,813000.0],["2025-12-01",10.68,10.73,10.22,10.32,1234100.0],["2025-12-02",10.53,11.062,10.41,10.89,1499000.0],["2025-12-03",11.89,13.8,11.57,13.69,6816400.0],["2025-12-04",13.95,16.08,13.911,15.88,4455400.0],["2025-12-05",15.51,15.88,14.67,14.7,2489900.0],["2025-12-08",15.2,15.46,14.66,15.09,1517400.0],["2025-12-09",14.76,15.39,14.37,15.16,1184600.0],["2025-12-10",15.13,16.05,14.602,15.44,2130600.0],["2025-12-11",15.12,17.33,14.805,17.12,2393300.0],["2025-12-12",16.8,17.09,15.61,16.01,2116100.0],["2025-12-15",16.19,16.33,14.201,14.37,1836100.0],["2025-12-16",14.12,14.63,13.621,14.02,1491900.0],["2025-12-17",14.1,14.38,12.83,12.88,1557100.0],["2025-12-18",13.13,13.64,12.99,13.27,1414600.0],["2025-12-19",13.34,14.52,13.34,14.29,3006500.0],["2025-12-22",14.65,15.73,14.34,14.78,1504800.0],["2025-12-23",14.522,14.68,13.74,13.9,1257900.0],["2025-12-24",13.8,13.889,13.28,13.49,513800.0],["2025-12-26",13.48,13.48,12.84,13.22,846500.0],["2025-12-29",12.84,13.355,12.71,12.9,1086600.0],["2025-12-30",12.94,13.22,12.71,13.2,876700.0],["2025-12-31",13.14,13.57,13.0,13.28,1429000.0],["2026-01-02",13.44,13.658,12.73,12.75,1864900.0],["2026-01-05",12.99,13.32,12.3,13.09,4672800.0],["2026-01-06",16.46,18.43,15.18,17.59,21602400.0],["2026-01-07",17.245,17.56,15.61,16.99,6356600.0],["2026-01-08",16.865,16.997,15.85,16.89,2972300.0],["2026-01-09",17.15,21.05,17.13,19.87,7426200.0],["2026-01-12",19.45,19.48,17.45,19.1,5370200.0],["2026-01-13",19.25,20.65,18.85,19.9,3094000.0],["2026-01-14",19.745,21.23,19.4,20.69,3821200.0],["2026-01-15",22.199,22.62,19.42,19.82,6667200.0],["2026-01-16",20.01,20.89,18.36,19.34,4288200.0],["2026-01-20",18.47,19.879,18.33,19.74,3492100.0],["2026-01-21",20.0,20.6,16.636,18.19,5160800.0],["2026-01-22",18.42,19.38,18.24,18.29,3125000.0],["2026-01-23",18.11,18.135,15.76,15.79,4096800.0],["2026-01-26",15.81,15.81,14.17,14.34,3883200.0],["2026-01-27",14.71,14.78,13.85,14.35,1835100.0],["2026-01-28",14.53,15.44,14.04,14.4,2487900.0],["2026-01-29",14.1,14.31,13.13,13.25,2428200.0],["2026-01-30",13.18,13.99,12.5,12.77,3707900.0],["2026-02-02",12.6,13.46,12.42,12.76,2277600.0],["2026-02-03",13.115,13.395,12.2,13.08,1576500.0],["2026-02-04",12.82,13.56,12.32,12.57,2716300.0],["2026-02-05",12.09,12.35,11.185,11.35,2231800.0],["2026-02-06",11.97,12.54,11.655,12.4,1944100.0],["2026-02-09",12.79,14.3,12.37,14.0,2687800.0],["2026-02-10",13.89,13.99,12.87,12.94,1812500.0],["2026-02-11",13.36,13.36,12.36,12.74,1600600.0],["2026-02-12",12.75,12.85,11.95,12.83,2118700.0],["2026-02-13",13.13,13.88,12.41,13.58,1420800.0],["2026-02-17",13.05,13.368,12.42,12.9,1481900.0],["2026-02-18",12.78,13.4,12.574,12.96,920100.0],["2026-02-19",12.74,12.93,12.32,12.87,986700.0],["2026-02-20",12.7,13.26,12.25,12.54,1251600.0],["2026-02-23",12.22,12.69,12.05,12.46,1160100.0],["2026-02-24",12.5,13.38,12.33,13.06,1027000.0],["2026-02-25",13.38,13.75,13.22,13.64,1119800.0],["2026-02-26",14.17,14.375,12.975,13.64,2737400.0],["2026-02-27",13.74,14.34,13.07,13.26,2470200.0],["2026-03-02",12.58,15.266,12.5,14.5,2678900.0],["2026-03-03",13.97,14.88,13.61,13.97,1767000.0],["2026-03-04",14.385,15.15,13.58,15.01,2098300.0],["2026-03-05",14.64,15.72,14.33,15.08,2218600.0],["2026-03-06",14.72,15.625,14.14,14.17,1719800.0],["2026-03-09",13.682,14.79,13.33,14.76,1570400.0],["2026-03-10",14.95,16.57,14.8,16.2,2242100.0],["2026-03-11",16.24,17.94,16.11,16.71,2423200.0],["2026-03-12",16.36,16.4,15.28,15.3,1704500.0],["2026-03-13",15.7,15.97,14.81,15.16,1248000.0],["2026-03-16",15.58,16.184,15.33,15.55,1385600.0],["2026-03-17",15.55,16.0,15.38,15.67,906800.0],["2026-03-18",15.64,15.73,14.55,14.6,1630800.0],["2026-03-19",14.075,15.36,13.6,15.21,1273600.0],["2026-03-20",15.1,15.32,13.85,14.11,1519700.0],["2026-03-23",14.3,15.89,13.98,15.38,1515700.0],["2026-03-24",14.91,15.8,14.56,15.46,1355300.0],["2026-03-25",15.49,16.5,15.21,15.26,1344000.0],["2026-03-26",14.76,15.28,14.16,14.2,1190500.0],["2026-03-27",13.952,14.09,12.5,12.765,1822100.0],["2026-03-30",12.92,13.0,11.461,11.62,1568300.0],["2026-03-31",11.87,13.398,11.78,13.16,1306500.0],["2026-04-01",13.66,13.99,13.07,13.2,1019400.0],["2026-04-02",12.36,13.69,12.33,13.23,839000.0],["2026-04-06",13.32,13.67,12.61,12.69,1207500.0],["2026-04-07",12.37,12.65,12.01,12.55,886500.0],["2026-04-08",13.884,14.04,12.82,13.01,1430700.0],["2026-04-09",12.95,13.32,12.67,13.05,1075100.0],["2026-04-10",13.2,13.67,13.0,13.35,625300.0],["2026-04-13",13.2,13.74,13.01,13.6,956600.0],["2026-04-14",13.99,14.48,13.69,14.12,1064600.0],["2026-04-15",14.32,15.196,14.31,14.93,990100.0],["2026-04-16",15.21,15.46,14.395,14.76,1169500.0],["2026-04-17",15.21,16.57,15.05,15.73,1512000.0],["2026-04-20",15.43,15.925,15.22,15.79,1201500.0],["2026-04-21",16.03,18.22,15.6,16.53,2112000.0],["2026-04-22",17.0,17.52,15.78,16.32,1452000.0],["2026-04-23",16.17,16.3,15.19,15.49,992800.0],["2026-04-24",15.87,16.74,15.64,16.17,1249900.0],["2026-04-27",16.25,16.51,15.21,16.08,1212700.0],["2026-04-28",15.35,16.17,15.042,15.61,968200.0],["2026-04-29",15.77,15.77,14.3,14.74,1192100.0],["2026-04-30",15.1,16.31,14.67,15.99,1224900.0],["2026-05-01",16.1,16.88,15.6,16.48,1041300.0],["2026-05-04",16.42,16.9,15.27,15.73,1821800.0],["2026-05-05",15.82,16.0,14.61,15.24,1967900.0],["2026-05-06",15.23,16.8,14.9,16.57,2066900.0],["2026-05-07",15.302,15.62,12.535,13.66,5768000.0],["2026-05-08",13.59,13.62,12.755,13.57,1962000.0],["2026-05-11",13.54,16.64,13.21,15.53,3246300.0],["2026-05-12",15.28,19.39,15.27,19.09,4601800.0],["2026-05-13",18.9,21.88,18.712,20.26,4031000.0],["2026-05-14",20.13,22.16,19.85,21.23,3673100.0],["2026-05-15",20.07,21.58,19.1,20.475,1964800.0],["2026-05-18",21.005,21.4,18.6,19.45,2073600.0],["2026-05-19",18.8,19.29,17.33,19.0,1828900.0],["2026-05-20",19.38,21.18,18.98,21.11,1912200.0],["2026-05-21",20.905,22.05,20.712,21.49,1843100.0],["2026-05-22",22.0,25.37,21.94,25.32,3882600.0],["2026-05-26",26.48,28.32,24.49,28.13,3573800.0],["2026-05-27",28.665,29.82,27.06,29.29,5004200.0],["2026-05-28",29.315,29.428,25.22,25.84,4175700.0],["2026-05-29",25.702,28.605,25.7,28.18,2530600.0],["2026-06-01",27.56,28.92,27.18,27.81,1949600.0],["2026-06-02",27.6,29.4,27.21,27.76,1726700.0],["2026-06-03",27.99,28.0,24.605,25.31,2018600.0],["2026-06-04",22.5,25.28,21.33,24.4,4143300.0],["2026-06-05",23.5,23.715,21.752,23.01,2990700.0],["2026-06-08",24.17,24.875,22.21,23.09,2103600.0],["2026-06-09",23.14,24.07,20.77,22.17,2370100.0],["2026-06-10",21.58,24.07,21.35,22.69,1742800.0],["2026-06-11",22.66,24.17,21.65,23.51,2217300.0],["2026-06-12",23.61,25.42,22.39,24.89,1821300.0],["2026-06-15",26.77,28.24,26.45,26.87,2181200.0],["2026-06-16",27.09,27.1,23.86,23.93,3050600.0],["2026-06-17",23.92,25.01,23.44,23.49,1406900.0],["2026-06-18",24.39,24.78,22.55,24.39,2397200.0],["2026-06-22",24.36,26.73,24.05,25.27,1807100.0],["2026-06-23",23.75,25.18,23.1,23.54,1445800.0],["2026-06-24",23.92,23.92,19.62,20.04,2701800.0],["2026-06-25",20.71,21.17,19.42,20.15,1522400.0],["2026-06-26",19.6,21.05,18.88,20.89,3219200.0],["2026-06-29",21.06,26.115,20.66,25.67,3455700.0],["2026-06-30",25.46,29.36,25.021,28.72,4636900.0],["2026-07-01",27.8,31.3,27.5,27.8,3778200.0],["2026-07-02",27.7,28.56,23.75,23.98,2667100.0],["2026-07-06",24.02,26.41,23.29,24.2,1419167.06422],["2026-07-07",23.04,23.43,21.1,21.57,1619898.714652],["2026-07-08",21.01,22.13,20.1,21.5,1687503.528015],["2026-07-09",22.04,23,21.7,22.03,1022446.756386],["2026-07-10",22.05,22.6,20.7,20.99,1045290.603206],["2026-07-13",20.35,20.4378,18.7,18.81,1671545.396946],["2026-07-14",19.4,20.259,19.06,19.82,840315.911796],["2026-07-15",19.82,20.69,17.93,18.675,1318159.376543],["2026-07-16",18.21,18.21,16.38,16.775,1901752.147136],["2026-07-17",15.9752,17.63,15.83,16.71,1353012.275807],["2026-07-20",17.03,17.4,15.87,15.9,1373787.130176],["2026-07-21",16.48,17.84,16.425,17.69,1302596.959517],["2026-07-22",17.27,17.4695,16.7,16.75,989886.990686],["2026-07-23",16.5,17.04,15.88,16.1,1157944.767569],["2026-07-24",15.93,16.065,14.76,14.85,1117545.869504],["2026-07-27",15.31,15.94,14.775,15.53,1429163.139408],["2026-07-28",15.02,15.05,13.91,14.7,2327927.233121],["2026-07-29",14.69,15.05,13.51,13.99,1225655.435518],["2026-07-30",14.8,16.61,14.77,16.46,1685930.630969],["2026-07-31",17.18,17.93,16.69,17.54,1764457.392323],["2026-08-03",17.29,18.57,17.15,18.41,1550274.019619],["2026-08-04",19.38,20.66,19.105,20.43,1296513.061132],["2026-08-05",20.3,20.3,19.535,19.61,1178725.833881],["2026-08-06",25.8,28.42,22.75,25.26,8422737.207236],["2026-08-07",25.68,28.3,24.35,26.62,2683049.985885],["2026-08-10",25.86,25.86,22.9119,23.945,1050898.390098],["2026-08-11",23.92,25.33,23.35,24.06,1270493.373413],["2026-08-12",25.5,25.8568,24.06,25.16,1408203.95962],["2026-08-13",24.97,25.86,22.25,22.42,1832553.108382],["2026-08-14",22.35,24.43,22.0574,23.28,1459097.428969]]}