{"t":"ALOY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-08-01",30.6,30.6,30.6,30.6,8.0],["2016-08-02",37.8,37.8,37.8,37.8,8.0],["2016-08-03",37.8,37.8,37.8,37.8,0.0],["2016-08-04",37.8,37.8,37.8,37.8,0.0],["2016-08-05",31.8,32.4,31.8,32.4,125.0],["2016-08-08",32.4,32.4,32.4,32.4,0.0],["2016-08-09",32.4,32.4,32.4,32.4,0.0],["2016-08-10",34.8,34.8,34.8,34.8,8.0],["2016-08-11",34.8,34.8,34.8,34.8,0.0],["2016-08-12",34.8,34.8,34.8,34.8,0.0],["2016-08-15",34.8,34.8,34.8,34.8,0.0],["2016-08-16",34.8,34.8,34.8,34.8,0.0],["2016-08-17",34.8,34.8,34.8,34.8,0.0],["2016-08-18",34.8,34.8,34.8,34.8,0.0],["2016-08-19",34.8,34.8,34.8,34.8,0.0],["2016-08-22",34.8,34.8,34.8,34.8,0.0],["2016-08-23",34.8,34.8,34.8,34.8,0.0],["2016-08-24",34.8,34.8,34.8,34.8,0.0],["2016-08-25",34.8,34.8,34.8,34.8,0.0],["2016-08-26",34.8,34.8,34.8,34.8,0.0],["2016-08-29",34.8,34.8,34.8,34.8,0.0],["2016-08-30",34.8,34.8,34.8,34.8,0.0],["2016-08-31",34.8,34.8,34.8,34.8,0.0],["2016-09-01",34.8,34.8,34.8,34.8,0.0],["2016-09-02",34.8,34.8,34.8,34.8,0.0],["2016-09-06",34.8,34.8,34.8,34.8,0.0],["2016-09-07",34.8,34.8,34.8,34.8,0.0],["2016-09-08",34.8,34.8,34.8,34.8,0.0],["2016-09-09",33.6,33.6,33.6,33.6,42.0],["2016-09-12",33.6,33.6,33.6,33.6,0.0],["2016-09-13",33.6,33.6,33.6,33.6,0.0],["2016-09-14",33.6,33.6,33.6,33.6,0.0],["2016-09-15",33.6,33.6,33.6,33.6,0.0],["2016-09-16",33.6,33.6,33.6,33.6,0.0],["2016-09-19",33.6,33.6,33.6,33.6,0.0],["2016-09-20",32.88,32.88,32.88,32.88,25.0],["2016-09-21",32.88,32.88,32.88,32.88,0.0],["2016-09-22",32.88,32.88,32.88,32.88,0.0],["2016-09-23",32.88,32.88,32.88,32.88,0.0],["2016-09-26",32.88,32.88,32.88,32.88,0.0],["2016-09-27",32.88,32.88,32.88,32.88,0.0],["2016-09-28",32.88,32.88,32.88,32.88,0.0],["2016-09-29",32.88,32.88,32.88,32.88,0.0],["2016-09-30",32.88,32.88,32.88,32.88,0.0],["2016-10-03",32.88,32.88,32.88,32.88,0.0],["2016-10-04",32.88,32.88,32.88,32.88,0.0],["2016-10-05",32.88,32.88,32.88,32.88,0.0],["2016-10-06",32.88,32.88,32.88,32.88,0.0],["2016-10-07",32.88,32.88,32.88,32.88,0.0],["2016-10-10",32.88,32.88,32.88,32.88,0.0],["2016-10-11",33.0,33.0,33.0,33.0,25.0],["2016-10-12",33.0,33.0,33.0,33.0,0.0],["2016-10-13",33.0,33.0,33.0,33.0,0.0],["2016-10-14",33.0,33.0,33.0,33.0,0.0],["2016-10-17",33.0,33.0,33.0,33.0,0.0],["2016-10-18",33.0,33.0,33.0,33.0,0.0],["2016-10-19",33.0,33.0,33.0,33.0,0.0],["2016-10-20",33.0,33.0,33.0,33.0,0.0],["2016-10-21",33.0,33.0,33.0,33.0,0.0],["2016-10-24",33.0,33.0,33.0,33.0,0.0],["2016-10-25",33.0,33.0,33.0,33.0,0.0],["2016-10-26",33.0,33.0,33.0,33.0,0.0],["2016-10-27",33.0,33.0,33.0,33.0,0.0],["2016-10-28",33.0,33.0,33.0,33.0,0.0],["2016-10-31",33.0,33.0,33.0,33.0,0.0],["2016-11-01",33.0,33.0,33.0,33.0,0.0],["2016-11-02",33.0,33.0,33.0,33.0,0.0],["2016-11-03",33.0,33.0,33.0,33.0,0.0],["2016-11-04",33.0,33.0,33.0,33.0,0.0],["2016-11-07",33.0,33.0,33.0,33.0,0.0],["2016-11-08",33.0,33.0,33.0,33.0,0.0],["2016-11-09",33.0,33.0,33.0,33.0,0.0],["2016-11-10",33.0,33.0,33.0,33.0,0.0],["2016-11-11",33.0,33.0,33.0,33.0,0.0],["2016-11-14",33.0,33.0,33.0,33.0,0.0],["2016-11-15",33.0,33.0,33.0,33.0,0.0],["2016-11-16",33.0,33.0,33.0,33.0,0.0],["2016-11-17",33.0,33.0,33.0,33.0,0.0],["2016-11-18",33.0,33.0,33.0,33.0,0.0],["2016-11-21",33.0,33.0,33.0,33.0,0.0],["2016-11-22",33.0,33.0,33.0,33.0,0.0],["2016-11-23",33.0,33.0,33.0,33.0,0.0],["2016-11-25",33.0,33.0,33.0,33.0,0.0],["2016-11-28",33.0,33.0,33.0,33.0,0.0],["2016-11-29",33.0,33.0,33.0,33.0,0.0],["2016-11-30",33.0,33.0,33.0,33.0,0.0],["2016-12-01",33.0,33.0,33.0,33.0,0.0],["2016-12-02",33.0,33.0,33.0,33.0,0.0],["2016-12-05",33.0,33.0,33.0,33.0,0.0],["2016-12-06",33.0,33.0,33.0,33.0,0.0],["2016-12-07",33.0,33.0,33.0,33.0,0.0],["2016-12-08",33.0,33.0,33.0,33.0,0.0],["2016-12-09",33.0,33.0,33.0,33.0,0.0],["2016-12-12",33.0,33.0,33.0,33.0,0.0],["2016-12-13",33.0,33.0,33.0,33.0,0.0],["2016-12-14",33.0,33.0,33.0,33.0,0.0],["2016-12-15",33.0,33.0,33.0,33.0,0.0],["2016-12-16",33.0,33.0,33.0,33.0,0.0],["2016-12-19",33.0,33.0,33.0,33.0,0.0],["2016-12-20",33.0,33.0,33.0,33.0,0.0],["2016-12-21",42.0,42.0,42.0,42.0,17.0],["2016-12-22",42.0,42.0,42.0,42.0,0.0],["2016-12-23",42.0,42.0,42.0,42.0,0.0],["2016-12-27",42.0,42.0,42.0,42.0,0.0],["2016-12-28",42.0,42.0,42.0,42.0,0.0],["2016-12-29",42.0,42.0,42.0,42.0,0.0],["2016-12-30",42.0,42.0,42.0,42.0,0.0],["2017-01-03",42.0,42.0,42.0,42.0,0.0],["2017-01-04",42.0,42.0,42.0,42.0,0.0],["2017-01-05",42.0,42.0,42.0,42.0,0.0],["2017-01-06",42.0,42.0,42.0,42.0,0.0],["2017-01-09",42.0,42.0,42.0,42.0,0.0],["2017-01-10",42.0,42.0,42.0,42.0,0.0],["2017-01-11",42.0,42.0,42.0,42.0,0.0],["2017-01-12",42.0,42.0,42.0,42.0,0.0],["2017-01-13",42.0,42.0,42.0,42.0,0.0],["2017-01-17",42.0,42.0,42.0,42.0,0.0],["2017-01-18",42.0,42.0,42.0,42.0,0.0],["2017-01-19",42.0,42.0,42.0,42.0,0.0],["2017-01-20",42.0,42.0,42.0,42.0,0.0],["2017-01-23",42.0,42.0,42.0,42.0,0.0],["2017-01-24",42.0,42.0,42.0,42.0,0.0],["2017-01-25",42.0,42.0,42.0,42.0,0.0],["2017-01-26",42.0,42.0,42.0,42.0,17.0],["2017-01-27",42.0,42.0,42.0,42.0,0.0],["2017-01-30",42.0,42.0,42.0,42.0,0.0],["2017-01-31",42.0,42.0,42.0,42.0,0.0],["2017-02-01",42.0,42.0,42.0,42.0,0.0],["2017-02-02",42.0,42.0,42.0,42.0,0.0],["2017-02-03",42.0,42.0,42.0,42.0,0.0],["2017-02-06",42.0,42.0,42.0,42.0,0.0],["2017-02-07",42.0,42.0,42.0,42.0,0.0],["2017-02-08",42.0,42.0,42.0,42.0,0.0],["2017-02-09",42.0,42.0,42.0,42.0,0.0],["2017-02-10",42.0,42.0,42.0,42.0,0.0],["2017-02-13",42.0,42.0,42.0,42.0,0.0],["2017-02-14",42.0,42.0,42.0,42.0,0.0],["2017-02-15",42.0,42.0,42.0,42.0,0.0],["2017-02-16",42.0,42.0,42.0,42.0,0.0],["2017-02-17",42.0,42.0,42.0,42.0,0.0],["2017-02-21",42.0,42.0,42.0,42.0,0.0],["2017-02-22",42.0,42.0,42.0,42.0,0.0],["2017-02-23",42.0,42.0,42.0,42.0,0.0],["2017-02-24",42.0,42.0,42.0,42.0,0.0],["2017-02-27",42.0,42.0,42.0,42.0,0.0],["2017-02-28",42.0,42.0,42.0,42.0,0.0],["2017-03-01",42.0,42.0,42.0,42.0,0.0],["2017-03-02",42.0,42.0,42.0,42.0,0.0],["2017-03-03",42.0,42.0,42.0,42.0,0.0],["2017-03-06",42.0,42.0,42.0,42.0,0.0],["2017-03-07",42.0,42.0,42.0,42.0,0.0],["2017-03-08",42.0,42.0,42.0,42.0,0.0],["2017-03-09",42.0,42.0,42.0,42.0,0.0],["2017-03-10",42.0,42.0,42.0,42.0,0.0],["2017-03-13",42.0,42.0,42.0,42.0,0.0],["2017-03-14",42.0,42.0,42.0,42.0,0.0],["2017-03-15",42.0,42.0,42.0,42.0,0.0],["2017-03-16",42.0,42.0,42.0,42.0,0.0],["2017-03-17",42.0,42.0,42.0,42.0,0.0],["2017-03-20",42.0,42.0,42.0,42.0,0.0],["2017-03-21",42.0,42.0,42.0,42.0,0.0],["2017-03-22",42.0,42.0,42.0,42.0,0.0],["2017-03-23",42.0,42.0,42.0,42.0,0.0],["2017-03-24",42.0,42.0,42.0,42.0,0.0],["2017-03-27",42.0,42.0,42.0,42.0,0.0],["2017-03-28",42.0,42.0,42.0,42.0,0.0],["2017-03-29",43.92,43.92,43.92,43.92,17.0],["2017-03-30",43.92,43.92,43.92,43.92,0.0],["2017-03-31",43.92,43.92,43.92,43.92,0.0],["2017-04-03",43.92,43.92,43.92,43.92,0.0],["2017-04-04",43.92,43.92,43.92,43.92,0.0],["2017-04-05",43.92,43.92,43.92,43.92,0.0],["2017-04-06",43.92,43.92,43.92,43.92,0.0],["2017-04-07",43.92,43.92,43.92,43.92,0.0],["2017-04-10",43.92,43.92,43.92,43.92,0.0],["2017-04-11",43.92,43.92,43.92,43.92,0.0],["2017-04-12",43.92,43.92,43.92,43.92,0.0],["2017-04-13",43.92,43.92,43.92,43.92,0.0],["2017-04-17",43.92,43.92,43.92,43.92,0.0],["2017-04-18",43.92,43.92,43.92,43.92,0.0],["2017-04-19",43.92,43.92,43.92,43.92,0.0],["2017-04-20",43.92,43.92,43.92,43.92,0.0],["2017-04-21",43.92,43.92,43.92,43.92,0.0],["2017-04-24",43.92,43.92,43.92,43.92,0.0],["2017-04-25",43.92,43.92,43.92,43.92,0.0],["2017-04-26",43.92,43.92,43.92,43.92,0.0],["2017-04-27",43.92,43.92,43.92,43.92,0.0],["2017-04-28",43.92,43.92,43.92,43.92,0.0],["2017-05-01",43.92,43.92,43.92,43.92,0.0],["2017-05-02",43.92,43.92,43.92,43.92,0.0],["2017-05-03",43.92,43.92,43.92,43.92,0.0],["2017-05-04",43.92,43.92,43.92,43.92,0.0],["2017-05-05",43.92,43.92,43.92,43.92,0.0],["2017-05-08",43.92,43.92,43.92,43.92,0.0],["2017-05-09",43.92,43.92,43.92,43.92,0.0],["2017-05-10",43.92,43.92,43.92,43.92,0.0],["2017-05-11",43.92,43.92,43.92,43.92,0.0],["2017-05-12",44.4,44.4,44.4,44.4,58.0],["2017-05-15",44.4,44.4,44.4,44.4,0.0],["2017-05-16",44.4,44.4,44.4,44.4,0.0],["2017-05-17",44.4,44.4,44.4,44.4,0.0],["2017-05-18",44.4,44.4,44.4,44.4,0.0],["2017-05-19",44.4,44.4,44.4,44.4,0.0],["2017-05-22",44.4,44.4,44.4,44.4,0.0],["2017-05-23",45.0,45.0,45.0,45.0,42.0],["2017-05-24",45.0,45.0,45.0,45.0,0.0],["2017-05-25",45.0,45.0,45.0,45.0,0.0],["2017-05-26",45.0,45.0,45.0,45.0,0.0],["2017-05-30",45.0,45.0,45.0,45.0,0.0],["2017-05-31",45.0,45.0,45.0,45.0,0.0],["2017-06-01",45.0,45.0,45.0,45.0,0.0],["2017-06-02",45.0,45.0,45.0,45.0,0.0],["2017-06-05",45.0,45.0,45.0,45.0,0.0],["2017-06-06",45.36,45.36,45.36,45.36,42.0],["2017-06-07",45.36,45.36,45.36,45.36,0.0],["2017-06-08",45.36,45.36,45.36,45.36,0.0],["2017-06-09",45.36,45.36,45.36,45.36,0.0],["2017-06-12",45.36,45.36,45.36,45.36,0.0],["2017-06-13",45.36,45.36,45.36,45.36,0.0],["2017-06-14",45.36,45.36,45.36,45.36,0.0],["2017-06-15",45.36,45.36,45.36,45.36,0.0],["2017-06-16",45.36,45.36,45.36,45.36,0.0],["2017-06-19",45.36,45.36,45.36,45.36,0.0],["2017-06-20",45.36,45.36,45.36,45.36,0.0],["2017-06-21",45.36,45.36,45.36,45.36,0.0],["2017-06-22",45.36,45.36,45.36,45.36,0.0],["2017-06-23",45.36,45.36,45.36,45.36,0.0],["2017-06-26",45.36,45.36,45.36,45.36,0.0],["2017-06-27",45.36,45.36,45.36,45.36,0.0],["2017-06-28",45.36,45.36,45.36,45.36,0.0],["2017-06-29",45.36,45.36,45.36,45.36,0.0],["2017-06-30",45.36,45.36,45.36,45.36,0.0],["2017-07-03",45.36,45.36,45.36,45.36,0.0],["2017-07-05",45.36,45.36,45.36,45.36,0.0],["2017-07-06",45.36,45.36,45.36,45.36,0.0],["2017-07-07",45.36,45.36,45.36,45.36,0.0],["2017-07-10",45.36,45.36,45.36,45.36,0.0],["2017-07-11",45.36,45.36,45.36,45.36,0.0],["2017-07-12",45.36,45.36,45.36,45.36,0.0],["2017-07-13",45.36,45.36,45.36,45.36,0.0],["2017-07-14",45.36,45.36,45.36,45.36,0.0],["2017-07-17",45.36,45.36,45.36,45.36,0.0],["2017-07-18",45.36,45.36,45.36,45.36,0.0],["2017-07-19",45.36,45.36,45.36,45.36,0.0],["2017-07-20",45.36,45.36,45.36,45.36,0.0],["2017-07-21",45.36,45.36,45.36,45.36,0.0],["2017-07-24",45.36,45.36,45.36,45.36,0.0],["2017-07-25",45.36,45.36,45.36,45.36,0.0],["2017-07-26",45.36,45.36,45.36,45.36,0.0],["2017-07-27",45.36,45.36,45.36,45.36,0.0],["2017-07-28",45.36,45.36,45.36,45.36,0.0],["2017-07-31",45.36,45.36,45.36,45.36,0.0],["2017-08-01",45.36,45.36,45.36,45.36,0.0],["2017-08-02",45.36,45.36,45.36,45.36,0.0],["2017-08-03",45.36,45.36,45.36,45.36,0.0],["2017-08-04",45.36,45.36,45.36,45.36,0.0],["2017-08-07",45.36,45.36,45.36,45.36,0.0],["2017-08-08",45.36,45.36,45.36,45.36,0.0],["2017-08-09",45.36,45.36,45.36,45.36,0.0],["2017-08-10",46.2,46.2,46.2,46.2,17.0],["2017-08-11",46.2,46.2,46.2,46.2,0.0],["2017-08-14",36.0,37.2,36.0,37.2,17.0],["2017-08-15",45.0,45.0,45.0,45.0,8.0],["2017-08-16",45.0,45.0,45.0,45.0,0.0],["2017-08-17",45.0,45.0,45.0,45.0,0.0],["2017-08-18",45.0,45.0,45.0,45.0,0.0],["2017-08-21",45.0,45.0,45.0,45.0,17.0],["2017-08-22",45.0,45.0,45.0,45.0,0.0],["2017-08-23",45.0,45.0,45.0,45.0,0.0],["2017-08-24",45.0,45.0,45.0,45.0,0.0],["2017-08-25",45.0,45.0,45.0,45.0,0.0],["2017-08-28",45.0,45.0,45.0,45.0,0.0],["2017-08-29",45.0,45.0,45.0,45.0,0.0],["2017-08-30",45.0,45.0,45.0,45.0,0.0],["2017-08-31",45.0,45.0,45.0,45.0,0.0],["2017-09-01",45.0,45.0,45.0,45.0,0.0],["2017-09-05",45.0,45.0,45.0,45.0,0.0],["2017-09-06",45.0,45.0,45.0,45.0,0.0],["2017-09-07",45.0,45.0,45.0,45.0,0.0],["2017-09-08",45.0,45.0,45.0,45.0,0.0],["2017-09-11",45.0,45.0,45.0,45.0,0.0],["2017-09-12",45.0,45.0,45.0,45.0,0.0],["2017-09-13",45.0,45.0,45.0,45.0,0.0],["2017-09-14",45.0,45.0,45.0,45.0,0.0],["2017-09-15",45.0,45.0,45.0,45.0,0.0],["2017-09-18",45.0,45.0,45.0,45.0,0.0],["2017-09-19",45.0,45.0,45.0,45.0,0.0],["2017-09-20",51.6,51.6,51.6,51.6,25.0],["2017-09-21",51.6,51.6,51.6,51.6,0.0],["2017-09-22",51.12,51.12,51.12,51.12,25.0],["2017-09-25",51.12,51.12,51.12,51.12,0.0],["2017-09-26",51.12,51.12,51.12,51.12,0.0],["2017-09-27",51.12,51.12,51.12,51.12,0.0],["2017-09-28",51.12,51.12,51.12,51.12,0.0],["2017-09-29",51.24,51.24,51.24,51.24,17.0],["2017-10-02",51.24,51.24,51.24,51.24,0.0],["2017-10-03",51.24,51.24,51.24,51.24,0.0],["2017-10-04",51.24,51.24,51.24,51.24,0.0],["2017-10-05",51.24,51.24,51.24,51.24,0.0],["2017-10-06",51.24,51.24,51.24,51.24,0.0],["2017-10-09",51.24,51.24,51.24,51.24,0.0],["2017-10-10",51.24,51.24,51.24,51.24,0.0],["2017-10-11",51.24,51.24,51.24,51.24,0.0],["2017-10-12",51.24,51.24,51.24,51.24,0.0],["2017-10-13",61.2,61.2,61.2,61.2,17.0],["2017-10-16",61.2,61.2,61.2,61.2,0.0],["2017-10-17",61.2,61.2,61.2,61.2,0.0],["2017-10-18",63.0,63.0,63.0,63.0,25.0],["2017-10-19",63.0,63.0,63.0,63.0,0.0],["2017-10-20",63.0,63.0,63.0,63.0,0.0],["2017-10-23",63.0,63.0,63.0,63.0,0.0],["2017-10-24",63.0,63.0,63.0,63.0,0.0],["2017-10-25",63.0,63.0,63.0,63.0,0.0],["2017-10-26",63.0,63.0,63.0,63.0,0.0],["2017-10-27",63.0,63.0,63.0,63.0,0.0],["2017-10-30",63.0,63.0,63.0,63.0,0.0],["2017-10-31",63.0,63.0,63.0,63.0,0.0],["2017-11-01",63.0,63.0,63.0,63.0,0.0],["2017-11-02",63.0,63.0,63.0,63.0,42.0],["2017-11-03",63.0,63.0,63.0,63.0,0.0],["2017-11-06",63.0,63.0,63.0,63.0,0.0],["2017-11-07",63.0,63.0,63.0,63.0,0.0],["2017-11-08",63.0,63.0,63.0,63.0,0.0],["2017-11-09",63.0,63.0,63.0,63.0,0.0],["2017-11-10",63.0,63.0,63.0,63.0,0.0],["2017-11-13",63.0,63.0,63.0,63.0,0.0],["2017-11-14",63.0,63.0,63.0,63.0,0.0],["2017-11-15",63.0,63.0,63.0,63.0,0.0],["2017-11-16",63.0,63.0,63.0,63.0,0.0],["2017-11-17",63.0,63.0,63.0,63.0,0.0],["2017-11-20",63.0,63.0,63.0,63.0,0.0],["2017-11-21",63.0,63.0,63.0,63.0,0.0],["2017-11-22",63.0,63.0,63.0,63.0,0.0],["2017-11-24",63.0,63.0,63.0,63.0,0.0],["2017-11-27",63.0,63.0,63.0,63.0,0.0],["2017-11-28",63.0,63.0,63.0,63.0,0.0],["2017-11-29",63.0,63.0,63.0,63.0,0.0],["2017-11-30",63.0,63.0,63.0,63.0,0.0],["2017-12-01",61.8,61.8,61.8,61.8,8.0],["2017-12-04",61.8,61.8,61.8,61.8,0.0],["2017-12-05",61.8,61.8,61.8,61.8,0.0],["2017-12-06",61.8,61.8,61.8,61.8,0.0],["2017-12-07",61.8,61.8,61.8,61.8,0.0],["2017-12-08",61.8,61.8,61.8,61.8,0.0],["2017-12-11",61.8,61.8,61.8,61.8,0.0],["2017-12-12",61.8,61.8,61.8,61.8,0.0],["2017-12-13",61.8,61.8,61.8,61.8,0.0],["2017-12-14",61.8,61.8,61.8,61.8,0.0],["2017-12-15",61.8,61.8,61.8,61.8,0.0],["2017-12-18",61.8,61.8,61.8,61.8,0.0],["2017-12-19",61.8,61.8,61.8,61.8,0.0],["2017-12-20",61.8,61.8,61.8,61.8,0.0],["2017-12-21",61.8,61.8,61.8,61.8,0.0],["2017-12-22",61.8,61.8,61.8,61.8,0.0],["2017-12-26",61.8,61.8,61.8,61.8,0.0],["2017-12-27",61.8,61.8,61.8,61.8,0.0],["2017-12-28",61.8,61.8,61.8,61.8,0.0],["2017-12-29",60.6,60.6,60.6,60.6,8.0],["2018-01-02",60.6,60.6,60.6,60.6,0.0],["2018-01-03",60.6,60.6,60.6,60.6,0.0],["2018-01-04",60.6,60.6,60.6,60.6,0.0],["2018-01-05",60.6,60.6,60.6,60.6,0.0],["2018-01-08",60.6,60.6,60.6,60.6,0.0],["2018-01-09",60.6,60.6,60.6,60.6,0.0],["2018-01-10",60.6,60.6,60.6,60.6,0.0],["2018-01-11",60.6,60.6,60.6,60.6,0.0],["2018-01-12",60.6,60.6,60.6,60.6,0.0],["2018-01-16",60.6,60.6,60.6,60.6,0.0],["2018-01-17",60.6,60.6,60.6,60.6,0.0],["2018-01-18",60.6,60.6,60.6,60.6,0.0],["2018-01-19",60.6,60.6,60.6,60.6,0.0],["2018-01-22",60.6,60.6,60.6,60.6,0.0],["2018-01-23",60.6,60.6,60.6,60.6,0.0],["2018-01-24",60.6,60.6,60.6,60.6,0.0],["2018-01-25",60.6,60.6,60.6,60.6,0.0],["2018-01-26",60.6,60.6,60.6,60.6,0.0],["2018-01-29",60.6,60.6,60.6,60.6,0.0],["2018-01-30",60.6,60.6,60.6,60.6,0.0],["2018-01-31",60.6,60.6,60.6,60.6,0.0],["2018-02-01",60.6,60.6,60.6,60.6,0.0],["2018-02-02",60.6,60.6,60.6,60.6,0.0],["2018-02-05",48.0,48.0,31.8,31.8,17.0],["2018-02-06",31.8,31.8,31.8,31.8,0.0],["2018-02-07",31.8,31.8,31.8,31.8,0.0],["2018-02-08",31.8,31.8,31.8,31.8,0.0],["2018-02-09",31.8,31.8,31.8,31.8,0.0],["2018-02-12",31.8,31.8,31.8,31.8,0.0],["2018-02-13",31.8,31.8,31.8,31.8,0.0],["2018-02-14",31.8,31.8,31.8,31.8,0.0],["2018-02-15",31.8,31.8,31.8,31.8,0.0],["2018-02-16",31.8,31.8,31.8,31.8,0.0],["2018-02-20",31.8,31.8,31.8,31.8,0.0],["2018-02-21",31.8,31.8,31.8,31.8,0.0],["2018-02-22",31.8,31.8,31.8,31.8,0.0],["2018-02-23",31.8,31.8,31.8,31.8,0.0],["2018-02-26",31.8,31.8,31.8,31.8,0.0],["2018-02-27",31.8,31.8,31.8,31.8,0.0],["2018-02-28",31.8,31.8,31.8,31.8,0.0],["2018-03-01",31.8,31.8,31.8,31.8,0.0],["2018-03-02",31.8,31.8,31.8,31.8,0.0],["2018-03-05",31.8,31.8,31.8,31.8,0.0],["2018-03-06",31.8,31.8,31.8,31.8,0.0],["2018-03-07",31.8,31.8,31.8,31.8,0.0],["2018-03-08",31.8,31.8,31.8,31.8,0.0],["2018-03-09",31.8,31.8,31.8,31.8,0.0],["2018-03-12",31.8,31.8,31.8,31.8,0.0],["2018-03-13",31.8,31.8,31.8,31.8,0.0],["2018-03-14",31.8,31.8,31.8,31.8,0.0],["2018-03-15",31.8,31.8,31.8,31.8,0.0],["2018-03-16",31.8,31.8,31.8,31.8,0.0],["2018-03-19",31.8,31.8,31.8,31.8,0.0],["2018-03-20",46.8,46.8,46.8,46.8,0.0],["2018-03-21",46.8,46.8,46.8,46.8,0.0],["2018-03-22",46.8,46.8,46.8,46.8,0.0],["2018-03-23",46.8,46.8,46.8,46.8,0.0],["2018-03-26",46.8,46.8,46.8,46.8,0.0],["2018-03-27",46.8,46.8,46.8,46.8,0.0],["2018-03-28",46.8,46.8,46.8,46.8,0.0],["2018-03-29",46.8,46.8,46.8,46.8,0.0],["2018-04-02",46.8,46.8,46.8,46.8,0.0],["2018-04-03",46.8,46.8,46.8,46.8,0.0],["2018-04-04",46.8,46.8,46.8,46.8,0.0],["2018-04-05",46.8,46.8,46.8,46.8,0.0],["2018-04-06",46.8,46.8,46.8,46.8,0.0],["2018-04-09",46.8,46.8,46.8,46.8,0.0],["2018-04-10",46.8,46.8,46.8,46.8,0.0],["2018-04-11",46.8,46.8,46.8,46.8,0.0],["2018-04-12",46.8,46.8,46.8,46.8,0.0],["2018-04-13",46.8,46.8,46.8,46.8,0.0],["2018-04-16",46.8,46.8,46.8,46.8,0.0],["2018-04-17",46.8,46.8,46.8,46.8,0.0],["2018-04-18",46.8,46.8,46.8,46.8,0.0],["2018-04-19",46.8,46.8,46.8,46.8,0.0],["2018-04-20",46.8,46.8,46.8,46.8,0.0],["2018-04-23",46.8,46.8,46.8,46.8,0.0],["2018-04-24",46.8,46.8,46.8,46.8,0.0],["2018-04-25",46.8,46.8,46.8,46.8,0.0],["2018-04-26",46.8,46.8,46.8,46.8,0.0],["2018-04-27",46.8,46.8,46.8,46.8,0.0],["2018-04-30",46.8,46.8,46.8,46.8,0.0],["2018-05-01",46.8,46.8,46.8,46.8,0.0],["2018-05-02",46.8,46.8,46.8,46.8,0.0],["2018-05-03",46.8,46.8,46.8,46.8,0.0],["2018-05-04",46.8,46.8,46.8,46.8,0.0],["2018-05-07",46.8,46.8,46.8,46.8,0.0],["2018-05-08",46.8,46.8,46.8,46.8,0.0],["2018-05-09",46.8,46.8,46.8,46.8,0.0],["2018-05-10",46.8,46.8,46.8,46.8,0.0],["2018-05-11",46.8,46.8,46.8,46.8,0.0],["2018-05-14",46.8,46.8,46.8,46.8,0.0],["2018-05-15",46.8,46.8,46.8,46.8,0.0],["2018-05-16",46.8,46.8,46.8,46.8,0.0],["2018-05-17",46.8,46.8,46.8,46.8,0.0],["2018-05-18",46.8,46.8,46.8,46.8,0.0],["2018-05-21",46.8,46.8,46.8,46.8,0.0],["2018-05-22",46.8,46.8,46.8,46.8,0.0],["2018-05-23",46.8,46.8,46.8,46.8,0.0],["2018-05-24",46.8,46.8,46.8,46.8,0.0],["2018-05-25",46.8,46.8,46.8,46.8,0.0],["2018-05-29",46.8,46.8,46.8,46.8,0.0],["2018-05-30",46.8,46.8,46.8,46.8,0.0],["2018-05-31",46.8,46.8,46.8,46.8,0.0],["2018-06-01",46.8,46.8,46.8,46.8,0.0],["2018-06-04",46.8,46.8,46.8,46.8,0.0],["2018-06-05",46.8,46.8,46.8,46.8,0.0],["2018-06-06",46.8,46.8,46.8,46.8,0.0],["2018-06-07",46.8,46.8,46.8,46.8,0.0],["2018-06-08",46.8,46.8,46.8,46.8,0.0],["2018-06-11",46.8,46.8,46.8,46.8,0.0],["2018-06-12",46.8,46.8,46.8,46.8,0.0],["2018-06-13",46.8,46.8,46.8,46.8,0.0],["2018-06-14",46.8,46.8,46.8,46.8,0.0],["2018-06-15",46.8,46.8,46.8,46.8,0.0],["2018-06-18",46.8,46.8,46.8,46.8,0.0],["2018-06-19",46.8,46.8,46.8,46.8,0.0],["2018-06-20",46.8,46.8,46.8,46.8,0.0],["2018-06-21",46.8,46.8,46.8,46.8,0.0],["2018-06-22",46.8,46.8,46.8,46.8,0.0],["2018-06-25",46.8,46.8,46.8,46.8,0.0],["2018-06-26",46.8,46.8,46.8,46.8,0.0],["2018-06-27",46.8,46.8,46.8,46.8,0.0],["2018-06-28",46.8,46.8,46.8,46.8,0.0],["2018-06-29",46.8,46.8,46.8,46.8,0.0],["2018-07-02",46.8,46.8,46.8,46.8,0.0],["2018-07-03",46.8,46.8,46.8,46.8,0.0],["2018-07-05",46.8,46.8,46.8,46.8,0.0],["2018-07-06",48.6,48.6,31.32,48.6,67.0],["2018-07-09",48.6,48.6,48.6,48.6,0.0],["2018-07-10",48.6,48.6,48.6,48.6,0.0],["2018-07-11",48.6,48.6,48.6,48.6,0.0],["2018-07-12",48.6,48.6,48.6,48.6,0.0],["2018-07-13",48.6,48.6,48.6,48.6,0.0],["2018-07-16",48.6,48.6,48.6,48.6,0.0],["2018-07-17",60.0,60.0,60.0,60.0,83.0],["2018-07-18",60.0,60.0,60.0,60.0,0.0],["2018-07-19",60.0,60.0,60.0,60.0,0.0],["2018-07-20",60.0,60.0,60.0,60.0,0.0],["2018-07-23",60.0,60.0,60.0,60.0,0.0],["2018-07-24",60.0,60.0,60.0,60.0,0.0],["2018-07-25",60.0,60.0,60.0,60.0,0.0],["2018-07-26",31.2,31.2,31.2,31.2,25.0],["2018-07-27",31.2,31.2,31.2,31.2,0.0],["2018-07-30",31.2,31.2,31.2,31.2,0.0],["2018-07-31",31.2,31.2,31.2,31.2,0.0],["2018-08-01",31.2,31.2,31.2,31.2,0.0],["2018-08-02",31.2,31.2,31.2,31.2,0.0],["2018-08-03",31.2,31.2,31.2,31.2,0.0],["2018-08-06",31.2,31.2,31.2,31.2,0.0],["2018-08-07",31.2,31.2,31.2,31.2,0.0],["2018-08-08",31.2,31.2,31.2,31.2,0.0],["2018-08-09",31.2,31.2,31.2,31.2,0.0],["2018-08-10",31.2,31.2,31.2,31.2,0.0],["2018-08-13",31.2,31.2,31.2,31.2,0.0],["2018-08-14",31.2,31.2,31.2,31.2,0.0],["2018-08-15",31.2,31.2,31.2,31.2,0.0],["2018-08-16",31.2,31.2,31.2,31.2,0.0],["2018-08-17",31.2,31.2,31.2,31.2,0.0],["2018-08-20",31.2,31.2,31.2,31.2,0.0],["2018-08-21",31.2,31.2,31.2,31.2,0.0],["2018-08-22",31.2,31.2,31.2,31.2,0.0],["2018-08-23",31.2,31.2,31.2,31.2,0.0],["2018-08-24",31.2,31.2,31.2,31.2,0.0],["2018-08-27",31.2,31.2,31.2,31.2,0.0],["2018-08-28",32.4,32.4,32.4,32.4,33.0],["2018-08-29",33.0,33.0,33.0,33.0,8.0],["2018-08-30",33.0,33.0,33.0,33.0,0.0],["2018-08-31",33.0,33.0,33.0,33.0,0.0],["2018-09-04",33.0,33.0,33.0,33.0,0.0],["2018-09-05",33.0,33.0,33.0,33.0,0.0],["2018-09-06",33.0,33.0,33.0,33.0,0.0],["2018-09-07",33.0,33.0,33.0,33.0,0.0],["2018-09-10",33.0,33.0,33.0,33.0,0.0],["2018-09-11",33.0,33.0,33.0,33.0,0.0],["2018-09-12",33.0,33.0,33.0,33.0,0.0],["2018-09-13",33.0,33.0,33.0,33.0,0.0],["2018-09-14",33.0,33.0,33.0,33.0,0.0],["2018-09-17",33.0,33.0,33.0,33.0,0.0],["2018-09-18",33.0,33.0,33.0,33.0,0.0],["2018-09-19",33.0,33.0,33.0,33.0,0.0],["2018-09-20",33.0,33.0,33.0,33.0,0.0],["2018-09-21",33.0,33.0,33.0,33.0,0.0],["2018-09-24",33.0,33.0,33.0,33.0,0.0],["2018-09-25",33.0,33.0,33.0,33.0,0.0],["2018-09-26",33.0,33.0,33.0,33.0,0.0],["2018-09-27",33.0,33.0,33.0,33.0,0.0],["2018-09-28",33.0,33.0,33.0,33.0,0.0],["2018-10-01",33.0,33.0,33.0,33.0,0.0],["2018-10-02",33.0,33.0,33.0,33.0,0.0],["2018-10-03",33.0,33.0,33.0,33.0,0.0],["2018-10-04",33.0,33.0,33.0,33.0,0.0],["2018-10-05",33.0,33.0,33.0,33.0,0.0],["2018-10-08",33.0,33.0,33.0,33.0,0.0],["2018-10-09",33.0,33.0,33.0,33.0,0.0],["2018-10-10",33.0,33.0,33.0,33.0,0.0],["2018-10-11",33.0,33.0,33.0,33.0,0.0],["2018-10-12",33.0,33.0,33.0,33.0,0.0],["2018-10-15",33.0,33.0,33.0,33.0,0.0],["2018-10-16",33.0,33.0,33.0,33.0,0.0],["2018-10-17",33.0,33.0,33.0,33.0,0.0],["2018-10-18",33.0,33.0,33.0,33.0,0.0],["2018-10-19",33.0,33.0,33.0,33.0,0.0],["2018-10-22",33.0,33.0,33.0,33.0,0.0],["2018-10-23",33.0,33.0,33.0,33.0,0.0],["2018-10-24",33.0,33.0,33.0,33.0,0.0],["2018-10-25",33.0,33.0,33.0,33.0,0.0],["2018-10-26",33.0,33.0,33.0,33.0,0.0],["2018-10-29",33.0,33.0,33.0,33.0,0.0],["2018-10-30",33.0,33.0,33.0,33.0,0.0],["2018-10-31",33.0,33.0,33.0,33.0,0.0],["2018-11-01",33.0,33.0,33.0,33.0,0.0],["2018-11-02",33.0,33.0,33.0,33.0,0.0],["2018-11-05",33.0,33.0,33.0,33.0,0.0],["2018-11-06",33.0,33.0,33.0,33.0,0.0],["2018-11-07",33.0,33.0,33.0,33.0,0.0],["2018-11-08",33.0,33.0,33.0,33.0,0.0],["2018-11-09",33.0,33.0,33.0,33.0,0.0],["2018-11-12",33.0,33.0,33.0,33.0,0.0],["2018-11-13",33.0,33.0,33.0,33.0,0.0],["2018-11-14",33.0,33.0,33.0,33.0,0.0],["2018-11-15",33.0,33.0,33.0,33.0,0.0],["2018-11-16",33.0,33.0,33.0,33.0,0.0],["2018-11-19",33.0,33.0,33.0,33.0,0.0],["2018-11-20",33.0,33.0,33.0,33.0,0.0],["2018-11-21",33.0,33.0,33.0,33.0,0.0],["2018-11-23",33.0,33.0,33.0,33.0,0.0],["2018-11-26",33.0,33.0,33.0,33.0,0.0],["2018-11-27",33.0,33.0,33.0,33.0,0.0],["2018-11-28",33.0,33.0,33.0,33.0,0.0],["2018-11-29",33.0,33.0,33.0,33.0,0.0],["2018-11-30",33.0,33.0,33.0,33.0,0.0],["2018-12-03",33.0,33.0,33.0,33.0,0.0],["2018-12-04",33.0,33.0,33.0,33.0,0.0],["2018-12-06",33.0,33.0,33.0,33.0,0.0],["2018-12-07",33.0,33.0,33.0,33.0,0.0],["2018-12-10",33.0,33.0,33.0,33.0,0.0],["2018-12-11",33.0,33.0,33.0,33.0,0.0],["2018-12-12",33.0,33.0,33.0,33.0,0.0],["2018-12-13",33.0,33.0,33.0,33.0,0.0],["2018-12-14",33.0,33.0,33.0,33.0,0.0],["2018-12-17",33.0,33.0,33.0,33.0,0.0],["2018-12-18",33.0,33.0,33.0,33.0,0.0],["2018-12-19",33.0,33.0,33.0,33.0,0.0],["2018-12-20",33.0,33.0,33.0,33.0,0.0],["2018-12-21",33.0,33.0,33.0,33.0,0.0],["2018-12-24",33.0,33.0,33.0,33.0,0.0],["2018-12-26",33.0,33.0,33.0,33.0,0.0],["2018-12-27",33.0,33.0,33.0,33.0,0.0],["2018-12-28",33.0,33.0,33.0,33.0,0.0],["2018-12-31",33.0,33.0,33.0,33.0,0.0],["2019-01-02",33.0,33.0,33.0,33.0,0.0],["2019-01-03",33.0,33.0,33.0,33.0,0.0],["2019-01-04",47.4,59.88,47.4,59.88,42.0],["2019-01-07",59.88,59.88,59.88,59.88,0.0],["2019-01-08",59.88,59.88,59.88,59.88,0.0],["2019-01-09",59.88,59.88,59.88,59.88,0.0],["2019-01-10",59.88,59.88,59.88,59.88,0.0],["2019-01-11",59.88,59.88,59.88,59.88,0.0],["2019-01-14",59.88,59.88,59.88,59.88,0.0],["2019-01-15",59.88,59.88,59.88,59.88,0.0],["2019-01-16",59.88,59.88,59.88,59.88,0.0],["2019-01-17",59.88,59.88,59.88,59.88,0.0],["2019-01-18",59.88,59.88,59.88,59.88,0.0],["2019-01-22",59.88,59.88,59.88,59.88,0.0],["2019-01-23",59.88,59.88,59.88,59.88,0.0],["2019-01-24",36.0,36.0,12.0,36.0,42.0],["2019-01-25",36.0,36.0,36.0,36.0,0.0],["2019-01-28",36.0,36.0,36.0,36.0,0.0],["2019-01-29",36.0,36.0,36.0,36.0,0.0],["2019-01-30",36.0,36.0,36.0,36.0,8.0],["2019-01-31",36.0,36.0,36.0,36.0,0.0],["2019-02-01",36.0,36.0,36.0,36.0,0.0],["2019-02-04",36.0,36.0,36.0,36.0,0.0],["2019-02-05",36.0,36.0,36.0,36.0,0.0],["2019-02-06",36.0,36.0,36.0,36.0,0.0],["2019-02-07",36.0,36.0,36.0,36.0,0.0],["2019-02-08",36.0,36.0,36.0,36.0,0.0],["2019-02-11",36.0,36.0,36.0,36.0,0.0],["2019-02-12",36.0,36.0,36.0,36.0,0.0],["2019-02-13",36.0,36.0,36.0,36.0,0.0],["2019-02-14",36.0,36.0,36.0,36.0,0.0],["2019-02-15",36.0,36.0,36.0,36.0,0.0],["2019-02-19",36.0,36.0,36.0,36.0,0.0],["2019-02-20",36.0,36.0,36.0,36.0,0.0],["2019-02-21",36.0,36.0,36.0,36.0,0.0],["2019-02-22",36.0,36.0,36.0,36.0,8.0],["2019-02-25",36.0,36.0,36.0,36.0,0.0],["2019-02-26",36.0,36.0,36.0,36.0,0.0],["2019-02-27",36.0,36.0,36.0,36.0,0.0],["2019-02-28",36.0,36.0,36.0,36.0,0.0],["2019-03-01",36.0,36.0,36.0,36.0,0.0],["2019-03-04",36.0,36.0,36.0,36.0,0.0],["2019-03-05",36.0,36.0,36.0,36.0,0.0],["2019-03-06",36.0,36.0,36.0,36.0,0.0],["2019-03-07",36.0,36.0,36.0,36.0,0.0],["2019-03-08",36.0,36.0,36.0,36.0,0.0],["2019-03-11",36.0,36.0,36.0,36.0,0.0],["2019-03-12",36.0,36.0,36.0,36.0,0.0],["2019-03-13",36.0,36.0,36.0,36.0,0.0],["2019-03-14",36.0,36.0,36.0,36.0,0.0],["2019-03-15",36.0,36.0,36.0,36.0,0.0],["2019-03-18",36.0,36.0,36.0,36.0,0.0],["2019-03-19",36.0,36.0,36.0,36.0,0.0],["2019-03-20",36.0,36.0,36.0,36.0,0.0],["2019-03-21",36.0,36.0,36.0,36.0,0.0],["2019-03-22",36.0,36.0,36.0,36.0,0.0],["2019-03-25",36.0,36.0,36.0,36.0,0.0],["2019-03-26",36.0,36.0,36.0,36.0,0.0],["2019-03-27",36.0,36.0,36.0,36.0,0.0],["2019-03-28",36.0,36.0,36.0,36.0,0.0],["2019-03-29",36.0,36.0,36.0,36.0,0.0],["2019-04-01",36.0,36.0,36.0,36.0,0.0],["2019-04-02",36.0,36.0,36.0,36.0,0.0],["2019-04-03",36.0,36.0,36.0,36.0,0.0],["2019-04-04",36.0,36.0,36.0,36.0,0.0],["2019-04-05",36.0,36.0,36.0,36.0,0.0],["2019-04-08",36.0,36.0,36.0,36.0,0.0],["2019-04-09",36.0,36.0,36.0,36.0,0.0],["2019-04-10",36.0,36.0,36.0,36.0,0.0],["2019-04-11",36.0,36.0,36.0,36.0,0.0],["2019-04-12",36.0,36.0,36.0,36.0,0.0],["2019-04-15",36.0,36.0,36.0,36.0,0.0],["2019-04-16",36.0,36.0,36.0,36.0,0.0],["2019-04-17",36.0,36.0,36.0,36.0,0.0],["2019-04-18",36.0,36.0,36.0,36.0,0.0],["2019-04-22",36.0,36.0,36.0,36.0,0.0],["2019-04-23",36.0,36.0,36.0,36.0,0.0],["2019-04-24",36.0,36.0,36.0,36.0,0.0],["2019-04-25",36.0,36.0,36.0,36.0,0.0],["2019-04-26",36.0,36.0,36.0,36.0,0.0],["2019-04-29",36.0,36.0,36.0,36.0,0.0],["2019-04-30",36.0,36.0,36.0,36.0,0.0],["2019-05-01",36.0,36.0,36.0,36.0,0.0],["2019-05-02",36.0,36.0,36.0,36.0,0.0],["2019-05-03",36.0,36.0,36.0,36.0,0.0],["2019-05-06",36.0,36.0,36.0,36.0,0.0],["2019-05-07",36.0,36.0,36.0,36.0,0.0],["2019-05-08",36.0,36.0,36.0,36.0,0.0],["2019-05-09",36.0,36.0,36.0,36.0,0.0],["2019-05-10",36.0,36.0,36.0,36.0,0.0],["2019-05-13",36.0,36.0,36.0,36.0,0.0],["2019-05-14",36.0,36.0,36.0,36.0,0.0],["2019-05-15",36.0,36.0,36.0,36.0,0.0],["2019-05-16",36.0,36.0,36.0,36.0,0.0],["2019-05-17",36.0,36.0,36.0,36.0,0.0],["2019-05-20",36.0,36.0,36.0,36.0,0.0],["2019-05-21",36.0,36.0,36.0,36.0,0.0],["2019-05-22",36.0,36.0,36.0,36.0,0.0],["2019-05-23",26.4,26.4,26.4,26.4,25.0],["2019-05-24",26.4,26.4,26.4,26.4,0.0],["2019-05-28",26.4,26.4,26.4,26.4,0.0],["2019-05-29",26.4,26.4,26.4,26.4,0.0],["2019-05-30",26.4,26.4,26.4,26.4,0.0],["2019-05-31",26.4,26.4,26.4,26.4,0.0],["2019-06-03",26.4,26.4,26.4,26.4,0.0],["2019-06-04",26.4,26.4,26.4,26.4,0.0],["2019-06-05",26.4,26.4,26.4,26.4,0.0],["2019-06-06",26.4,26.4,26.4,26.4,0.0],["2019-06-07",26.4,26.4,26.4,26.4,0.0],["2019-06-10",26.4,26.4,26.4,26.4,0.0],["2019-06-11",26.4,26.4,26.4,26.4,0.0],["2019-06-12",26.4,26.4,26.4,26.4,0.0],["2019-06-13",26.4,26.4,26.4,26.4,0.0],["2019-06-14",26.4,26.4,26.4,26.4,0.0],["2019-06-17",26.4,26.4,26.4,26.4,0.0],["2019-06-18",26.4,26.4,26.4,26.4,0.0],["2019-06-19",26.4,26.4,26.4,26.4,0.0],["2019-06-20",26.4,26.4,26.4,26.4,0.0],["2019-06-21",26.4,26.4,26.4,26.4,0.0],["2019-06-24",26.4,26.4,26.4,26.4,0.0],["2019-06-25",26.4,26.4,26.4,26.4,0.0],["2019-06-26",26.4,26.4,26.4,26.4,0.0],["2019-06-27",26.4,26.4,26.4,26.4,0.0],["2019-06-28",26.4,26.4,26.4,26.4,0.0],["2019-07-01",26.4,26.4,26.4,26.4,0.0],["2019-07-02",26.4,26.4,26.4,26.4,0.0],["2019-07-03",26.4,26.4,26.4,26.4,0.0],["2019-07-05",26.4,26.4,26.4,26.4,0.0],["2019-07-08",26.4,26.4,26.4,26.4,0.0],["2019-07-09",26.4,26.4,26.4,26.4,0.0],["2019-07-10",26.4,26.4,26.4,26.4,0.0],["2019-07-11",26.4,26.4,26.4,26.4,0.0],["2019-07-12",26.4,26.4,26.4,26.4,0.0],["2019-07-15",13.8,13.8,13.8,13.8,25.0],["2019-07-16",13.8,13.8,13.8,13.8,0.0],["2019-07-17",4.6,4.6,4.6,4.6,0.0],["2019-07-18",4.6,4.6,4.6,4.6,0.0],["2019-07-19",19.96,19.96,19.96,19.96,50.0],["2019-07-22",19.96,19.96,19.96,19.96,0.0],["2019-07-23",19.96,19.96,19.96,19.96,0.0],["2019-07-24",19.96,19.96,19.96,19.96,0.0],["2019-07-25",19.96,19.96,19.96,19.96,0.0],["2019-07-26",19.96,19.96,19.96,19.96,0.0],["2019-07-29",19.96,19.96,19.96,19.96,50.0],["2019-07-30",19.96,19.96,19.96,19.96,50.0],["2019-07-31",19.96,19.96,19.96,19.96,50.0],["2019-08-01",19.96,19.96,19.96,19.96,50.0],["2019-08-02",19.96,19.96,19.96,19.96,50.0],["2019-08-05",19.96,19.96,19.96,19.96,50.0],["2019-08-06",19.96,19.96,19.96,19.96,50.0],["2019-08-07",19.96,19.96,19.96,19.96,50.0],["2019-08-08",19.96,19.96,19.96,19.96,0.0],["2019-08-09",19.76,19.76,19.76,19.76,50.0],["2019-08-12",19.76,19.76,19.76,19.76,0.0],["2019-08-13",19.76,19.76,19.76,19.76,0.0],["2019-08-14",19.76,19.76,19.76,19.76,50.0],["2019-08-15",19.76,19.76,19.76,19.76,0.0],["2019-08-16",19.76,19.76,19.76,19.76,0.0],["2019-08-19",19.76,19.76,19.76,19.76,0.0],["2019-08-20",19.76,19.76,19.76,19.76,0.0],["2019-08-21",19.76,19.76,19.76,19.76,0.0],["2019-08-22",19.76,19.76,19.76,19.76,0.0],["2019-08-23",19.76,19.76,19.76,19.76,0.0],["2019-08-26",19.76,19.76,19.76,19.76,0.0],["2019-08-27",19.76,19.76,19.76,19.76,0.0],["2019-08-28",19.76,19.76,19.76,19.76,0.0],["2019-08-29",19.0,19.0,19.0,19.0,25.0],["2019-08-30",19.0,19.0,19.0,19.0,0.0],["2019-09-03",19.0,19.0,19.0,19.0,0.0],["2019-09-04",19.0,19.0,19.0,19.0,0.0],["2019-09-05",19.0,19.0,19.0,19.0,0.0],["2019-09-06",19.0,19.0,19.0,19.0,0.0],["2019-09-09",19.0,19.0,19.0,19.0,0.0],["2019-09-10",19.0,19.0,19.0,19.0,0.0],["2019-09-11",19.0,19.0,19.0,19.0,0.0],["2019-09-12",19.0,19.0,19.0,19.0,0.0],["2019-09-13",19.0,19.0,19.0,19.0,0.0],["2019-09-16",19.0,19.0,19.0,19.0,0.0],["2019-09-17",19.0,19.0,19.0,19.0,0.0],["2019-09-18",19.0,19.0,19.0,19.0,0.0],["2019-09-19",19.0,19.0,19.0,19.0,0.0],["2019-09-20",19.0,19.0,19.0,19.0,0.0],["2019-09-23",19.0,19.0,19.0,19.0,0.0],["2019-09-24",19.0,19.0,19.0,19.0,0.0],["2019-09-25",19.0,19.0,19.0,19.0,0.0],["2019-09-26",19.0,19.0,19.0,19.0,0.0],["2019-09-27",19.0,19.0,19.0,19.0,0.0],["2019-09-30",19.0,19.0,19.0,19.0,0.0],["2019-10-01",19.0,19.0,19.0,19.0,0.0],["2019-10-02",19.0,19.0,19.0,19.0,0.0],["2019-10-03",19.0,19.0,19.0,19.0,0.0],["2019-10-04",19.0,19.0,19.0,19.0,0.0],["2019-10-07",19.0,19.0,19.0,19.0,0.0],["2019-10-08",19.0,19.0,19.0,19.0,0.0],["2019-10-09",19.0,19.0,19.0,19.0,0.0],["2019-10-10",19.0,19.0,19.0,19.0,0.0],["2019-10-11",19.0,19.0,19.0,19.0,0.0],["2019-10-14",19.0,19.0,19.0,19.0,0.0],["2019-10-15",19.0,19.0,19.0,19.0,0.0],["2019-10-16",19.0,19.0,19.0,19.0,0.0],["2019-10-17",19.0,19.0,19.0,19.0,0.0],["2019-10-18",19.0,19.0,19.0,19.0,0.0],["2019-10-21",19.0,19.0,19.0,19.0,0.0],["2019-10-22",19.0,19.0,19.0,19.0,0.0],["2019-10-23",19.0,19.0,19.0,19.0,0.0],["2019-10-24",19.0,19.0,19.0,19.0,0.0],["2019-10-25",19.0,19.0,19.0,19.0,0.0],["2019-10-28",19.0,19.0,19.0,19.0,0.0],["2019-10-29",19.0,19.0,19.0,19.0,0.0],["2019-10-30",19.0,19.0,19.0,19.0,0.0],["2019-10-31",19.0,19.0,19.0,19.0,0.0],["2019-11-01",19.0,19.0,19.0,19.0,0.0],["2019-11-04",19.0,19.0,19.0,19.0,0.0],["2019-11-05",19.0,19.0,19.0,19.0,0.0],["2019-11-06",19.0,19.0,19.0,19.0,50.0],["2019-11-07",19.0,19.0,19.0,19.0,0.0],["2019-11-08",19.0,19.0,19.0,19.0,0.0],["2019-11-11",19.0,19.0,19.0,19.0,0.0],["2019-11-12",19.0,19.0,19.0,19.0,0.0],["2019-11-13",19.0,19.0,19.0,19.0,0.0],["2019-11-14",19.0,19.0,19.0,19.0,0.0],["2019-11-15",19.0,19.0,19.0,19.0,0.0],["2019-11-18",19.0,19.0,19.0,19.0,0.0],["2019-11-19",19.0,19.0,19.0,19.0,0.0],["2019-11-20",19.0,19.0,19.0,19.0,0.0],["2019-11-21",19.0,19.0,19.0,19.0,0.0],["2019-11-22",19.0,19.0,19.0,19.0,0.0],["2019-11-25",19.0,19.0,19.0,19.0,0.0],["2019-11-26",19.0,19.0,19.0,19.0,0.0],["2019-11-27",19.0,19.0,19.0,19.0,0.0],["2019-11-29",19.0,19.0,19.0,19.0,0.0],["2019-12-02",19.0,19.0,19.0,19.0,0.0],["2019-12-03",19.0,19.0,19.0,19.0,0.0],["2019-12-04",19.0,19.0,19.0,19.0,0.0],["2019-12-05",19.8,19.8,19.8,19.8,125.0],["2019-12-06",19.8,19.8,19.8,19.8,0.0],["2019-12-09",19.8,19.8,19.8,19.8,0.0],["2019-12-10",19.8,19.8,19.8,19.8,0.0],["2019-12-11",19.8,19.8,19.8,19.8,0.0],["2019-12-12",19.8,19.8,19.8,19.8,0.0],["2019-12-13",19.8,19.8,19.8,19.8,0.0],["2019-12-16",19.8,19.8,19.8,19.8,0.0],["2019-12-17",19.8,19.8,19.8,19.8,0.0],["2019-12-18",19.8,19.8,19.8,19.8,0.0],["2019-12-19",19.8,19.8,19.8,19.8,0.0],["2019-12-20",19.8,19.8,19.8,19.8,0.0],["2019-12-23",19.8,19.8,19.8,19.8,0.0],["2019-12-24",19.8,19.8,19.8,19.8,0.0],["2019-12-26",19.8,19.8,19.8,19.8,0.0],["2019-12-27",19.8,19.8,19.8,19.8,0.0],["2019-12-30",19.8,19.8,19.8,19.8,0.0],["2019-12-31",19.8,19.8,19.8,19.8,0.0],["2020-01-02",11.0,11.0,11.0,11.0,25.0],["2020-01-03",11.0,11.0,11.0,11.0,0.0],["2020-01-06",11.0,11.0,11.0,11.0,0.0],["2020-01-07",10.8,10.8,7.76,7.96,525.0],["2020-01-08",7.96,7.96,7.96,7.96,0.0],["2020-01-09",7.96,7.96,7.96,7.96,0.0],["2020-01-10",7.96,7.96,7.96,7.96,0.0],["2020-01-13",7.96,7.96,7.96,7.96,0.0],["2020-01-14",7.96,7.96,7.96,7.96,0.0],["2020-01-15",8.0,8.0,8.0,8.0,50.0],["2020-01-16",8.0,8.0,8.0,8.0,0.0],["2020-01-17",8.0,8.0,8.0,8.0,0.0],["2020-01-21",8.0,8.0,8.0,8.0,0.0],["2020-01-22",8.0,8.0,8.0,8.0,0.0],["2020-01-23",8.0,8.0,8.0,8.0,0.0],["2020-01-24",8.0,8.0,8.0,8.0,0.0],["2020-01-27",8.0,8.0,8.0,8.0,0.0],["2020-01-28",8.0,8.0,8.0,8.0,0.0],["2020-01-29",8.0,8.0,8.0,8.0,0.0],["2020-01-30",8.0,8.0,8.0,8.0,0.0],["2020-01-31",8.0,8.0,8.0,8.0,0.0],["2020-02-03",8.0,8.0,8.0,8.0,0.0],["2020-02-04",8.0,8.0,8.0,8.0,0.0],["2020-02-05",8.0,8.0,8.0,8.0,0.0],["2020-02-06",8.0,8.0,8.0,8.0,0.0],["2020-02-07",8.0,8.0,8.0,8.0,0.0],["2020-02-10",8.0,8.0,8.0,8.0,0.0],["2020-02-11",8.0,8.0,8.0,8.0,25.0],["2020-02-12",8.0,8.0,8.0,8.0,0.0],["2020-02-13",7.32,8.0,7.32,8.0,150.0],["2020-02-14",8.0,8.0,8.0,8.0,50.0],["2020-02-18",8.0,8.0,8.0,8.0,0.0],["2020-02-19",8.0,8.0,8.0,8.0,0.0],["2020-02-20",8.0,8.0,8.0,8.0,25.0],["2020-02-21",8.0,8.0,8.0,8.0,0.0],["2020-02-24",8.0,8.0,8.0,8.0,0.0],["2020-02-25",8.0,8.0,8.0,8.0,0.0],["2020-02-26",8.0,8.0,8.0,8.0,0.0],["2020-02-27",8.0,8.0,8.0,8.0,0.0],["2020-02-28",8.0,8.0,8.0,8.0,0.0],["2020-03-02",8.0,8.0,8.0,8.0,0.0],["2020-03-03",8.0,8.0,8.0,8.0,0.0],["2020-03-04",8.0,8.0,8.0,8.0,0.0],["2020-03-05",8.0,8.0,8.0,8.0,0.0],["2020-03-06",8.0,8.0,8.0,8.0,0.0],["2020-03-09",9.0,9.0,9.0,9.0,50.0],["2020-03-10",9.0,9.0,9.0,9.0,0.0],["2020-03-11",9.0,9.0,9.0,9.0,0.0],["2020-03-12",9.0,9.0,9.0,9.0,0.0],["2020-03-13",9.0,9.0,9.0,9.0,0.0],["2020-03-16",8.84,8.84,8.84,8.84,75.0],["2020-03-17",8.84,8.84,8.84,8.84,0.0],["2020-03-18",8.84,8.84,8.84,8.84,0.0],["2020-03-19",8.84,8.84,8.84,8.84,0.0],["2020-03-20",8.84,8.84,8.84,8.84,0.0],["2020-03-23",8.84,8.84,8.84,8.84,0.0],["2020-03-24",8.84,8.84,8.84,8.84,0.0],["2020-03-25",8.84,8.84,8.84,8.84,0.0],["2020-03-26",8.84,8.84,8.84,8.84,0.0],["2020-03-27",8.84,8.84,8.84,8.84,0.0],["2020-03-30",8.84,8.84,8.84,8.84,0.0],["2020-03-31",8.84,8.84,8.84,8.84,0.0],["2020-04-01",8.84,8.84,8.84,8.84,0.0],["2020-04-02",8.84,8.84,8.84,8.84,0.0],["2020-04-03",8.84,8.84,8.84,8.84,0.0],["2020-04-06",8.84,8.84,8.84,8.84,0.0],["2020-04-07",8.84,8.84,8.84,8.84,0.0],["2020-04-08",8.84,8.84,8.84,8.84,0.0],["2020-04-09",8.84,8.84,8.84,8.84,0.0],["2020-04-13",8.84,8.84,8.84,8.84,0.0],["2020-04-14",8.84,8.84,8.84,8.84,0.0],["2020-04-15",8.84,8.84,8.84,8.84,0.0],["2020-04-16",8.84,8.84,8.84,8.84,0.0],["2020-04-17",8.84,8.84,8.84,8.84,0.0],["2020-04-20",8.84,8.84,8.84,8.84,0.0],["2020-04-21",8.84,8.84,8.84,8.84,0.0],["2020-04-22",8.84,8.84,8.84,8.84,0.0],["2020-04-23",8.84,8.84,8.84,8.84,0.0],["2020-04-24",8.84,8.84,8.84,8.84,0.0],["2020-04-27",8.84,8.84,8.84,8.84,0.0],["2020-04-28",8.84,8.84,8.84,8.84,0.0],["2020-04-29",8.84,8.84,8.84,8.84,0.0],["2020-04-30",8.84,8.84,8.84,8.84,0.0],["2020-05-01",8.84,8.84,8.84,8.84,0.0],["2020-05-04",8.84,8.84,8.84,8.84,0.0],["2020-05-05",8.84,8.84,8.84,8.84,0.0],["2020-05-06",8.84,8.84,8.84,8.84,0.0],["2020-05-07",8.84,8.84,8.84,8.84,0.0],["2020-05-08",8.84,8.84,8.84,8.84,0.0],["2020-05-11",8.84,8.84,8.84,8.84,0.0],["2020-05-12",8.84,8.84,8.84,8.84,0.0],["2020-05-13",8.84,8.84,8.84,8.84,0.0],["2020-05-14",8.84,8.84,8.84,8.84,0.0],["2020-05-15",8.84,8.84,8.84,8.84,0.0],["2020-05-18",8.84,8.84,8.84,8.84,0.0],["2020-05-19",8.84,8.84,8.84,8.84,0.0],["2020-05-20",8.84,8.84,8.84,8.84,0.0],["2020-05-21",8.84,8.84,8.84,8.84,0.0],["2020-05-22",8.84,8.84,8.84,8.84,0.0],["2020-05-26",8.84,8.84,8.84,8.84,0.0],["2020-05-27",8.84,8.84,8.84,8.84,0.0],["2020-05-28",8.84,8.84,8.84,8.84,0.0],["2020-05-29",8.84,8.84,8.84,8.84,0.0],["2020-06-01",8.84,8.84,8.84,8.84,0.0],["2020-06-02",8.84,8.84,8.84,8.84,0.0],["2020-06-03",8.84,8.84,8.84,8.84,0.0],["2020-06-04",8.84,8.84,8.84,8.84,0.0],["2020-06-05",8.84,8.84,8.84,8.84,0.0],["2020-06-08",8.84,8.84,8.84,8.84,0.0],["2020-06-09",8.84,8.84,8.84,8.84,0.0],["2020-06-10",8.84,8.84,8.84,8.84,0.0],["2020-06-11",8.84,8.84,8.84,8.84,0.0],["2020-06-12",8.84,8.84,8.84,8.84,0.0],["2020-06-15",8.84,8.84,8.84,8.84,0.0],["2020-06-16",8.84,8.84,8.84,8.84,0.0],["2020-06-17",10.0,10.2,10.0,10.2,150.0],["2020-06-18",10.2,10.2,10.2,10.2,0.0],["2020-06-19",12.64,16.0,9.84,9.84,325.0],["2020-06-22",9.84,9.84,9.84,9.84,0.0],["2020-06-23",9.84,9.84,9.84,9.84,0.0],["2020-06-24",9.84,9.84,9.84,9.84,0.0],["2020-06-25",9.84,9.84,9.84,9.84,0.0],["2020-06-26",9.84,9.84,9.84,9.84,0.0],["2020-06-29",9.84,9.84,9.84,9.84,0.0],["2020-06-30",9.84,9.84,9.84,9.84,0.0],["2020-07-01",9.84,9.84,9.84,9.84,0.0],["2020-07-02",9.84,9.84,9.84,9.84,0.0],["2020-07-06",9.84,9.84,9.84,9.84,0.0],["2020-07-07",9.84,9.84,9.84,9.84,0.0],["2020-07-08",9.84,9.84,9.84,9.84,0.0],["2020-07-09",9.84,9.84,9.84,9.84,0.0],["2020-07-10",9.84,9.84,9.84,9.84,0.0],["2020-07-13",10.2,10.4,10.2,10.2,350.0],["2020-07-14",10.2,10.2,10.2,10.2,0.0],["2020-07-15",10.2,10.2,10.2,10.2,0.0],["2020-07-16",11.5,15.0,11.5,12.0,300.0],["2020-07-17",12.4,12.4,12.4,12.4,25.0],["2020-07-20",12.4,12.4,12.4,12.4,0.0],["2020-07-21",12.4,12.4,12.4,12.4,50.0],["2020-07-22",12.4,12.4,12.4,12.4,0.0],["2020-07-23",12.4,12.4,12.4,12.4,0.0],["2020-07-24",12.4,12.4,12.4,12.4,0.0],["2020-07-27",12.4,12.4,12.4,12.4,0.0],["2020-07-28",13.2,13.2,11.04,11.04,175.0],["2020-07-29",11.04,11.04,11.04,11.04,0.0],["2020-07-30",11.04,11.04,11.04,11.04,0.0],["2020-07-31",11.04,11.04,11.04,11.04,0.0],["2020-08-03",12.0,12.2,12.0,12.2,150.0],["2020-08-04",12.2,12.2,12.2,12.2,0.0],["2020-08-05",12.2,12.2,12.2,12.2,50.0],["2020-08-06",12.2,12.2,12.2,12.2,0.0],["2020-08-07",12.0,12.0,11.0,11.0,250.0],["2020-08-10",11.0,11.0,11.0,11.0,0.0],["2020-08-11",11.0,11.0,11.0,11.0,0.0],["2020-08-12",11.0,11.0,11.0,11.0,0.0],["2020-08-13",11.0,11.0,11.0,11.0,0.0],["2020-08-14",11.0,11.0,11.0,11.0,0.0],["2020-08-17",12.4,14.96,11.2,12.0,325.0],["2020-08-18",10.2,10.2,10.2,10.2,25.0],["2020-08-19",10.2,12.0,10.2,12.0,250.0],["2020-08-20",12.0,12.0,12.0,12.0,0.0],["2020-08-21",13.0,13.0,9.8,9.8,150.0],["2020-08-24",9.8,9.8,9.8,9.8,0.0],["2020-08-25",8.0,8.0,8.0,8.0,500.0],["2020-08-26",8.0,8.0,8.0,8.0,0.0],["2020-08-27",8.0,8.0,8.0,8.0,0.0],["2020-08-28",8.0,8.0,8.0,8.0,0.0],["2020-08-31",8.8,8.8,8.8,8.8,1125.0],["2020-09-01",9.48,9.48,9.48,9.48,75.0],["2020-09-02",10.0,10.0,10.0,10.0,50.0],["2020-09-03",10.0,10.0,10.0,10.0,0.0],["2020-09-04",10.0,10.0,10.0,10.0,0.0],["2020-09-08",10.0,10.8,10.0,10.8,175.0],["2020-09-09",10.8,10.8,10.8,10.8,0.0],["2020-09-10",10.8,10.8,10.8,10.8,0.0],["2020-09-11",10.8,10.8,10.8,10.8,0.0],["2020-09-14",9.4,10.8,9.4,10.8,300.0],["2020-09-15",10.8,10.8,10.8,10.8,125.0],["2020-09-16",11.0,11.0,10.8,10.8,400.0],["2020-09-17",11.0,11.8,11.0,11.8,375.0],["2020-09-18",11.8,11.8,11.8,11.8,0.0],["2020-09-21",11.8,11.8,11.8,11.8,0.0],["2020-09-22",11.8,11.8,11.8,11.8,0.0],["2020-09-23",10.4,10.4,10.4,10.4,50.0],["2020-09-24",10.4,10.4,10.4,10.4,0.0],["2020-09-25",10.4,10.4,10.4,10.4,0.0],["2020-09-28",9.4,9.4,9.4,9.4,400.0],["2020-09-29",9.4,9.4,9.4,9.4,0.0],["2020-09-30",9.4,9.4,9.4,9.4,0.0],["2020-10-01",9.4,9.4,9.4,9.4,0.0],["2020-10-02",9.4,9.4,9.4,9.4,0.0],["2020-10-05",9.4,9.4,9.4,9.4,0.0],["2020-10-06",9.4,9.4,9.4,9.4,0.0],["2020-10-07",10.8,10.8,10.8,10.8,125.0],["2020-10-08",12.0,13.0,12.0,13.0,150.0],["2020-10-09",13.0,13.0,13.0,13.0,0.0],["2020-10-12",9.8,13.0,9.8,13.0,300.0],["2020-10-13",13.4,13.4,13.4,13.4,75.0],["2020-10-14",13.4,13.4,13.4,13.4,0.0],["2020-10-15",13.4,13.4,13.4,13.4,0.0],["2020-10-16",13.4,13.4,13.4,13.4,25.0],["2020-10-19",13.4,13.4,13.4,13.4,25.0],["2020-10-20",10.6,10.6,8.6,10.0,250.0],["2020-10-21",10.0,10.0,10.0,10.0,0.0],["2020-10-22",10.0,10.0,10.0,10.0,0.0],["2020-10-23",10.0,10.0,10.0,10.0,0.0],["2020-10-26",10.0,10.0,10.0,10.0,0.0],["2020-10-27",10.0,10.0,10.0,10.0,0.0],["2020-10-28",10.0,10.0,10.0,10.0,0.0],["2020-10-29",10.0,10.0,10.0,10.0,0.0],["2020-10-30",10.0,10.0,10.0,10.0,0.0],["2020-11-02",10.0,10.0,10.0,10.0,0.0],["2020-11-03",10.0,10.0,10.0,10.0,0.0],["2020-11-04",10.0,10.0,10.0,10.0,0.0],["2020-11-05",10.0,10.0,10.0,10.0,0.0],["2020-11-06",10.0,10.0,10.0,10.0,0.0],["2020-11-09",10.08,10.08,8.6,8.6,225.0],["2020-11-10",8.6,8.6,8.6,8.6,0.0],["2020-11-11",8.6,8.6,8.6,8.6,0.0],["2020-11-12",8.6,8.6,8.6,8.6,0.0],["2020-11-13",11.92,13.2,11.92,13.2,125.0],["2020-11-16",13.0,13.0,13.0,13.0,100.0],["2020-11-17",13.0,13.0,13.0,13.0,0.0],["2020-11-18",13.0,13.0,13.0,13.0,0.0],["2020-11-19",13.0,13.0,13.0,13.0,0.0],["2020-11-20",13.0,13.0,13.0,13.0,25.0],["2020-11-23",13.0,13.0,13.0,13.0,0.0],["2020-11-24",13.0,13.0,13.0,13.0,0.0],["2020-11-25",13.0,13.0,13.0,13.0,0.0],["2020-11-27",13.0,13.0,13.0,13.0,0.0],["2020-11-30",13.0,13.0,13.0,13.0,0.0],["2020-12-01",13.0,13.0,13.0,13.0,0.0],["2020-12-02",13.0,13.0,13.0,13.0,0.0],["2020-12-03",12.96,12.96,12.96,12.96,50.0],["2020-12-04",12.96,12.96,12.96,12.96,0.0],["2020-12-07",12.96,12.96,12.96,12.96,0.0],["2020-12-08",12.8,13.08,12.8,12.96,975.0],["2020-12-09",8.88,10.0,8.88,10.0,225.0],["2020-12-10",10.0,10.0,10.0,10.0,25.0],["2020-12-11",10.0,10.0,10.0,10.0,0.0],["2020-12-14",11.2,11.2,11.2,11.2,75.0],["2020-12-15",11.2,11.2,11.2,11.2,0.0],["2020-12-16",12.0,12.0,12.0,12.0,25.0],["2020-12-17",12.0,12.0,12.0,12.0,0.0],["2020-12-18",12.0,12.0,12.0,12.0,0.0],["2020-12-21",10.8,10.8,10.68,10.68,875.0],["2020-12-22",10.68,10.68,10.68,10.68,0.0],["2020-12-23",10.68,10.68,10.68,10.68,0.0],["2020-12-24",10.68,10.68,10.68,10.68,0.0],["2020-12-28",10.8,10.8,10.8,10.8,25.0],["2020-12-29",12.0,12.0,12.0,12.0,50.0],["2020-12-30",12.0,12.0,12.0,12.0,0.0],["2020-12-31",12.0,12.0,12.0,12.0,0.0],["2021-01-04",12.0,12.0,12.0,12.0,0.0],["2021-01-05",12.0,12.0,12.0,12.0,0.0],["2021-01-06",12.0,12.0,12.0,12.0,0.0],["2021-01-07",12.0,12.0,12.0,12.0,0.0],["2021-01-08",12.0,12.0,12.0,12.0,0.0],["2021-01-11",10.42,12.0,10.42,12.0,175.0],["2021-01-12",12.0,12.0,12.0,12.0,0.0],["2021-01-13",12.0,13.08,9.24,10.24,175.0],["2021-01-14",12.0,12.0,9.24,12.0,150.0],["2021-01-15",12.0,12.0,12.0,12.0,0.0],["2021-01-19",9.2,9.2,9.2,9.2,25.0],["2021-01-20",11.6,13.08,11.6,13.08,275.0],["2021-01-21",13.108,13.108,13.08,13.08,225.0],["2021-01-22",13.08,13.08,13.08,13.08,25.0],["2021-01-25",13.08,13.08,13.08,13.08,0.0],["2021-01-26",13.08,13.08,13.08,13.08,0.0],["2021-01-27",13.08,13.08,13.08,13.08,0.0],["2021-01-28",13.08,13.08,13.08,13.08,0.0],["2021-01-29",13.08,13.08,13.08,13.08,0.0],["2021-02-01",13.08,13.08,13.08,13.08,0.0],["2021-02-02",13.08,13.08,13.08,13.08,0.0],["2021-02-03",13.04,13.04,13.04,13.04,50.0],["2021-02-04",13.04,13.04,13.04,13.04,0.0],["2021-02-05",13.04,13.04,13.04,13.04,0.0],["2021-02-08",10.12,11.6,10.12,11.6,425.0],["2021-02-09",11.6,11.6,11.6,11.6,0.0],["2021-02-10",11.6,11.6,11.6,11.6,0.0],["2021-02-11",12.0,12.0,9.24,9.24,550.0],["2021-02-12",9.24,9.24,9.24,9.24,0.0],["2021-02-16",9.24,9.24,9.24,9.24,0.0],["2021-02-17",9.24,9.24,9.24,9.24,0.0],["2021-02-18",10.4,10.4,10.4,10.4,25.0],["2021-02-19",10.4,10.4,10.4,10.4,0.0],["2021-02-22",10.4,10.4,10.4,10.4,0.0],["2021-02-23",10.4,10.4,10.4,10.4,0.0],["2021-02-24",9.4,9.4,9.4,9.4,150.0],["2021-02-25",10.0,10.0,10.0,10.0,200.0],["2021-02-26",10.0,10.0,10.0,10.0,25.0],["2021-03-01",8.8,10.4,8.8,10.4,225.0],["2021-03-02",10.4,10.4,10.4,10.4,0.0],["2021-03-03",10.4,10.4,10.4,10.4,0.0],["2021-03-04",10.48,10.48,10.2,10.4,275.0],["2021-03-05",10.48,11.0,9.0,9.0,250.0],["2021-03-08",9.6,10.0,9.56,10.0,375.0],["2021-03-09",11.6,11.6,11.6,11.6,25.0],["2021-03-10",9.78,10.0,9.78,10.0,100.0],["2021-03-11",12.0,12.0,11.2,11.2,50.0],["2021-03-12",10.0,10.0,10.0,10.0,50.0],["2021-03-15",13.04,13.08,13.04,13.08,75.0],["2021-03-16",13.08,13.08,13.08,13.08,25.0],["2021-03-17",10.2,10.2,10.2,10.2,50.0],["2021-03-18",10.2,10.2,10.2,10.2,0.0],["2021-03-19",10.8,10.8,10.8,10.8,25.0],["2021-03-22",11.0,11.2,10.0,10.0,675.0],["2021-03-23",10.0,10.0,10.0,10.0,0.0],["2021-03-24",10.0,10.0,10.0,10.0,0.0],["2021-03-25",10.0,10.0,10.0,10.0,0.0],["2021-03-26",10.0,10.0,9.4,10.0,200.0],["2021-03-29",8.8,8.8,4.4,4.4,150.0],["2021-03-30",12.8,12.8,10.28,11.4,450.0],["2021-03-31",10.62,11.16,10.62,11.16,275.0],["2021-04-01",10.8,10.8,9.6,9.6,300.0],["2021-04-05",10.8,13.2,10.8,12.4,1050.0],["2021-04-06",12.4,12.4,12.4,12.4,0.0],["2021-04-07",12.4,12.4,12.4,12.4,0.0],["2021-04-08",12.4,12.4,12.4,12.4,0.0],["2021-04-09",11.64,11.64,11.64,11.64,125.0],["2021-04-12",11.64,11.64,11.64,11.64,0.0],["2021-04-13",11.64,11.64,11.64,11.64,0.0],["2021-04-14",12.0,12.0,12.0,12.0,125.0],["2021-04-15",12.0,12.0,12.0,12.0,0.0],["2021-04-16",12.0,12.0,12.0,12.0,0.0],["2021-04-19",12.0,12.0,12.0,12.0,0.0],["2021-04-20",12.0,12.0,12.0,12.0,0.0],["2021-04-21",12.0,12.0,12.0,12.0,0.0],["2021-04-22",12.0,12.0,12.0,12.0,0.0],["2021-04-23",12.0,12.0,12.0,12.0,0.0],["2021-04-26",10.04,10.76,10.04,10.18,325.0],["2021-04-27",11.0,11.0,11.0,11.0,25.0],["2021-04-28",9.6,11.16,9.6,11.16,75.0],["2021-04-29",11.16,11.16,11.16,11.16,50.0],["2021-04-30",11.16,11.16,11.16,11.16,0.0],["2021-05-03",11.16,11.16,11.16,11.16,0.0],["2021-05-04",9.6,11.0,9.6,11.0,50.0],["2021-05-05",9.6,10.0,9.6,10.0,250.0],["2021-05-06",10.0,10.0,10.0,10.0,0.0],["2021-05-07",10.0,10.0,10.0,10.0,0.0],["2021-05-10",8.8,9.0,8.8,8.8,275.0],["2021-05-11",9.4,9.4,9.4,9.4,25.0],["2021-05-12",9.4,9.4,9.4,9.4,25.0],["2021-05-13",7.44,8.0,7.4,8.0,450.0],["2021-05-14",8.0,8.0,8.0,8.0,225.0],["2021-05-17",8.0,8.0,8.0,8.0,0.0],["2021-05-18",8.36,8.36,8.36,8.36,25.0],["2021-05-19",8.36,8.36,8.36,8.36,0.0],["2021-05-20",8.36,8.36,8.36,8.36,0.0],["2021-05-21",8.36,9.16,8.36,8.36,175.0],["2021-05-24",10.8,10.8,10.8,10.8,25.0],["2021-05-25",10.8,10.8,10.8,10.8,0.0],["2021-05-26",10.8,10.8,10.8,10.8,50.0],["2021-05-27",10.8,10.8,10.8,10.8,0.0],["2021-05-28",10.8,10.8,10.8,10.8,0.0],["2021-06-01",10.8,10.8,10.8,10.8,0.0],["2021-06-02",10.8,10.8,10.8,10.8,0.0],["2021-06-03",10.8,10.8,10.8,10.8,0.0],["2021-06-04",10.8,10.8,8.0,8.0,1125.0],["2021-06-07",9.4,9.4,9.4,9.4,325.0],["2021-06-08",10.8,11.96,10.4,11.96,550.0],["2021-06-09",11.4,11.4,11.4,11.4,75.0],["2021-06-10",11.4,11.4,11.4,11.4,0.0],["2021-06-11",11.2,11.6,11.2,11.6,100.0],["2021-06-14",11.6,11.76,11.2,11.76,75.0],["2021-06-15",11.92,11.92,8.0,11.6,600.0],["2021-06-16",11.6,11.6,11.6,11.6,0.0],["2021-06-17",10.96,11.92,10.96,11.92,100.0],["2021-06-18",10.96,10.96,10.0,10.0,100.0],["2021-06-21",10.0,10.0,10.0,10.0,25.0],["2021-06-22",11.92,12.36,11.38,12.36,425.0],["2021-06-23",11.6,11.6,11.6,11.6,25.0],["2021-06-24",11.8,11.8,10.732,11.6,350.0],["2021-06-25",10.4,11.8,10.4,11.8,125.0],["2021-06-28",11.3,11.8,11.3,11.8,75.0],["2021-06-29",11.72,11.72,11.72,11.72,100.0],["2021-06-30",11.8,11.8,10.9,11.8,225.0],["2021-07-01",11.7,11.8,11.7,11.8,175.0],["2021-07-02",11.6,11.6,11.6,11.6,25.0],["2021-07-06",11.8,11.8,11.8,11.8,50.0],["2021-07-07",10.0,11.8,10.0,11.8,125.0],["2021-07-08",11.8,11.8,11.8,11.8,0.0],["2021-07-09",11.2,11.2,11.2,11.2,100.0],["2021-07-12",11.2,11.2,11.2,11.2,0.0],["2021-07-13",11.2,11.2,11.2,11.2,0.0],["2021-07-14",11.0,11.0,11.0,11.0,25.0],["2021-07-15",11.0,11.0,11.0,11.0,125.0],["2021-07-16",11.0,11.0,11.0,11.0,0.0],["2021-07-19",11.0,11.0,11.0,11.0,0.0],["2021-07-20",12.0,12.0,12.0,12.0,50.0],["2021-07-21",12.0,12.2,12.0,12.0,250.0],["2021-07-22",12.0,12.0,12.0,12.0,0.0],["2021-07-23",12.0,12.0,12.0,12.0,0.0],["2021-07-26",11.0,11.0,11.0,11.0,150.0],["2021-07-27",11.2,11.2,10.94,10.94,75.0],["2021-07-28",10.94,10.94,10.94,10.94,0.0],["2021-07-29",11.0,11.0,11.0,11.0,75.0],["2021-07-30",11.0,11.0,11.0,11.0,0.0],["2021-08-02",11.0,11.0,9.6,9.6,100.0],["2021-08-03",11.0,11.0,11.0,11.0,250.0],["2021-08-04",11.0,11.0,11.0,11.0,50.0],["2021-08-05",11.0,12.0,11.0,12.0,150.0],["2021-08-06",12.0,12.0,12.0,12.0,75.0],["2021-08-09",12.0,12.0,12.0,12.0,0.0],["2021-08-10",12.0,12.0,12.0,12.0,0.0],["2021-08-11",12.0,12.0,12.0,12.0,0.0],["2021-08-12",12.0,12.0,12.0,12.0,0.0],["2021-08-13",11.0,11.0,11.0,11.0,25.0],["2021-08-16",11.6,11.6,11.6,11.6,275.0],["2021-08-17",11.6,11.6,11.6,11.6,0.0],["2021-08-18",11.6,11.6,10.6,10.8,100.0],["2021-08-19",11.64,11.64,11.64,11.64,25.0],["2021-08-20",11.64,11.64,11.64,11.64,0.0],["2021-08-23",11.96,11.96,11.96,11.96,50.0],["2021-08-24",11.96,11.96,11.96,11.96,25.0],["2021-08-25",12.0,12.0,11.96,11.96,200.0],["2021-08-26",11.96,11.96,11.96,11.96,0.0],["2021-08-27",11.96,11.96,11.96,11.96,0.0],["2021-08-30",11.96,11.96,11.96,11.96,0.0],["2021-08-31",11.96,11.96,11.96,11.96,0.0],["2021-09-01",11.96,11.96,11.96,11.96,0.0],["2021-09-02",11.96,11.96,11.96,11.96,0.0],["2021-09-03",11.96,12.0,11.96,12.0,125.0],["2021-09-07",12.0,12.0,12.0,12.0,0.0],["2021-09-08",12.4,20.2,12.4,20.0,325.0],["2021-09-09",19.8,19.8,19.8,19.8,75.0],["2021-09-10",19.8,19.84,19.8,19.84,100.0],["2021-09-13",17.0,17.0,17.0,17.0,125.0],["2021-09-14",20.2,20.2,20.2,20.2,25.0],["2021-09-15",20.2,20.2,20.2,20.2,0.0],["2021-09-16",20.2,20.2,20.0,20.0,75.0],["2021-09-17",20.2,28.0,19.4,27.2,950.0],["2021-09-20",26.0,26.0,26.0,26.0,125.0],["2021-09-21",30.0,30.0,30.0,30.0,150.0],["2021-09-22",28.04,28.04,27.52,28.0,775.0],["2021-09-23",26.9,29.0,26.2,29.0,450.0],["2021-09-24",30.0,30.0,28.4,28.4,100.0],["2021-09-27",28.0,28.0,26.7,26.7,50.0],["2021-09-28",26.68,26.94,26.68,26.68,450.0],["2021-09-29",26.68,26.68,26.68,26.68,50.0],["2021-09-30",26.8,30.0,18.0,30.0,425.0],["2021-10-01",29.98,30.0,28.04,28.04,400.0],["2021-10-04",28.04,28.04,28.04,28.04,0.0],["2021-10-05",28.04,28.04,28.04,28.04,0.0],["2021-10-06",27.1,28.2,27.1,28.2,50.0],["2021-10-07",30.0,30.0,28.04,29.0,175.0],["2021-10-08",29.0,29.0,29.0,29.0,0.0],["2021-10-11",29.0,29.0,27.0,27.0,50.0],["2021-10-12",29.0,29.0,26.04,27.0,375.0],["2021-10-13",27.4,27.72,26.4,27.72,400.0],["2021-10-14",27.72,28.2,27.72,28.2,100.0],["2021-10-15",29.0,29.0,27.8,27.8,150.0],["2021-10-18",27.8,28.092,26.4,26.4,250.0],["2021-10-19",26.936,28.0,26.0,28.0,175.0],["2021-10-20",27.6,29.0,27.6,28.96,900.0],["2021-10-21",28.6,28.6,28.6,28.6,50.0],["2021-10-22",28.0,28.96,28.0,28.52,100.0],["2021-10-25",28.52,28.8,28.52,28.624,75.0],["2021-10-26",28.52,28.52,24.04,24.04,175.0],["2021-10-27",24.04,24.04,24.04,24.04,0.0],["2021-10-28",27.0,27.0,27.0,27.0,50.0],["2021-10-29",28.0,28.0,25.0,27.2,125.0],["2021-11-01",28.0,28.0,26.0,27.8,150.0],["2021-11-02",29.0,29.0,25.0,25.0,450.0],["2021-11-03",26.0,28.96,26.0,27.96,1100.0],["2021-11-04",28.2,31.2,25.04,25.6,2525.0],["2021-11-05",27.2,30.0,27.2,30.0,1600.0],["2021-11-08",30.0,32.0,27.46,28.8,4175.0],["2021-11-09",28.72,28.72,26.04,28.4,2700.0],["2021-11-10",20.0,23.2,14.6,15.0,1813850.0],["2021-11-11",16.92,18.6,14.92,16.46,519800.0],["2021-11-12",16.04,17.8,15.52,16.56,161400.0],["2021-11-15",16.72,16.76,14.44,15.36,123925.0],["2021-11-16",15.6,15.92,12.52,12.92,139675.0],["2021-11-17",12.4,13.52,11.24,12.64,190175.0],["2021-11-18",12.0,12.56,11.4,11.52,45900.0],["2021-11-19",11.52,15.56,11.52,13.16,582675.0],["2021-11-22",12.36,13.4,11.52,12.52,89450.0],["2021-11-23",12.36,13.0,11.652,12.6,32150.0],["2021-11-24",12.28,14.4,12.0,14.36,92125.0],["2021-11-26",13.28,14.56,13.2,14.04,35375.0],["2021-11-29",14.0,14.8,13.64,13.68,26775.0],["2021-11-30",13.68,13.68,12.08,12.24,42475.0],["2021-12-01",12.8,13.64,12.36,12.6,21900.0],["2021-12-02",12.6,12.82,11.74,11.76,25075.0],["2021-12-03",11.96,12.28,11.6,12.2,28975.0],["2021-12-06",12.0,13.52,11.2,13.2,70700.0],["2021-12-07",12.8,13.96,12.4,13.56,38400.0],["2021-12-08",13.76,13.76,12.44,13.24,24150.0],["2021-12-09",13.0,13.08,12.2,12.4,15650.0],["2021-12-10",12.36,13.6,11.84,12.28,16475.0],["2021-12-13",12.24,13.0,11.2,11.76,25550.0],["2021-12-14",12.72,12.72,11.32,11.76,28550.0],["2021-12-15",11.56,12.24,11.52,11.92,14950.0],["2021-12-16",12.04,12.68,11.4,11.76,19600.0],["2021-12-17",11.56,11.62,10.44,10.96,55375.0],["2021-12-20",11.56,11.58,9.32,9.68,62075.0],["2021-12-21",9.76,10.24,9.264,9.4,21800.0],["2021-12-22",9.36,10.32,8.92,10.16,68600.0],["2021-12-23",10.4,11.56,10.196,11.08,96175.0],["2021-12-27",11.32,12.6,10.52,12.24,112950.0],["2021-12-28",12.6,12.8,11.464,12.28,93950.0],["2021-12-29",12.44,12.6,11.64,12.12,86100.0],["2021-12-30",12.28,13.52,12.2,12.8,160125.0],["2021-12-31",12.68,15.92,12.12,14.28,528075.0],["2022-01-03",14.2,15.0,12.44,14.32,267975.0],["2022-01-04",14.12,15.28,13.32,13.64,140125.0],["2022-01-05",13.6,14.84,12.84,13.36,155425.0],["2022-01-06",13.08,13.88,11.68,12.12,82025.0],["2022-01-07",12.24,12.96,11.432,12.72,108025.0],["2022-01-10",12.4,12.52,11.12,11.52,112100.0],["2022-01-11",11.56,12.68,10.56,12.44,223175.0],["2022-01-12",12.52,12.74,11.64,11.96,80150.0],["2022-01-13",12.44,12.44,10.92,11.0,78775.0],["2022-01-14",10.72,11.148,9.8,10.32,69425.0],["2022-01-18",10.52,10.56,9.72,10.2,46550.0],["2022-01-19",10.4,10.656,9.72,9.72,32725.0],["2022-01-20",9.8,10.6,9.6,9.84,42000.0],["2022-01-21",9.76,9.864,8.52,8.74,56650.0],["2022-01-24",8.2,9.52,7.84,9.4,73300.0],["2022-01-25",9.36,9.96,8.832,8.96,9450.0],["2022-01-26",9.08,9.08,8.2,8.2,14625.0],["2022-01-27",8.44,9.596,7.84,7.92,116600.0],["2022-01-28",8.16,8.6,7.6,7.8,20350.0],["2022-01-31",8.0,8.44,7.8,8.32,22275.0],["2022-02-01",8.4,9.316,8.32,8.96,35875.0],["2022-02-02",9.2,9.2,8.52,8.58,20900.0],["2022-02-03",8.6,8.64,8.24,8.64,9975.0],["2022-02-04",8.64,9.12,8.2,8.48,21125.0],["2022-02-07",8.44,8.62,7.996,8.04,14350.0],["2022-02-08",8.0,8.24,7.6,8.24,6275.0],["2022-02-09",8.12,8.24,7.6,7.96,12000.0],["2022-02-10",7.68,8.36,7.64,7.68,6325.0],["2022-02-11",7.76,8.228,7.68,7.96,14725.0],["2022-02-14",7.92,8.16,7.4,7.48,9925.0],["2022-02-15",7.68,7.76,7.02,7.28,20200.0],["2022-02-16",7.24,7.64,7.2,7.28,8450.0],["2022-02-17",7.28,7.36,6.8,7.12,16275.0],["2022-02-18",7.12,7.184,6.34,6.56,22700.0],["2022-02-22",6.32,7.02,5.96,6.4,19600.0],["2022-02-23",6.36,6.56,6.24,6.4,3675.0],["2022-02-24",6.04,6.52,6.0,6.24,14325.0],["2022-02-25",6.8,7.04,6.36,6.76,15175.0],["2022-02-28",6.76,7.16,6.44,6.48,11725.0],["2022-03-01",6.44,6.8,6.44,6.56,4350.0],["2022-03-02",6.6,6.92,6.44,6.68,2150.0],["2022-03-03",6.84,8.68,6.32,7.44,276200.0],["2022-03-04",7.24,7.36,6.4,6.44,29950.0],["2022-03-07",6.44,6.8,6.08,6.12,16000.0],["2022-03-08",6.2,7.16,6.2,6.4,24125.0],["2022-03-09",6.88,7.68,6.56,7.48,45200.0],["2022-03-10",7.32,7.72,6.88,7.28,11150.0],["2022-03-11",7.28,7.92,7.2,7.48,17125.0],["2022-03-14",7.48,7.52,7.0,7.36,9925.0],["2022-03-15",7.12,8.44,7.0,7.8,45900.0],["2022-03-16",8.0,8.0,7.44,7.44,11575.0],["2022-03-17",7.4,7.84,7.32,7.32,9600.0],["2022-03-18",7.24,7.84,7.12,7.4,9100.0],["2022-03-21",7.44,7.74,7.24,7.24,7500.0],["2022-03-22",7.12,7.784,7.12,7.28,7325.0],["2022-03-23",7.308,7.48,6.816,7.36,10050.0],["2022-03-24",7.12,7.4,7.12,7.2,3250.0],["2022-03-25",7.2,7.2,6.88,6.88,7475.0],["2022-03-28",6.72,8.0,6.72,7.96,21100.0],["2022-03-29",8.24,10.6,7.68,9.8,174275.0],["2022-03-30",9.88,10.16,8.84,9.56,54725.0],["2022-03-31",9.8,11.48,9.4,10.72,360575.0],["2022-04-01",13.64,15.4,12.04,12.8,4838075.0],["2022-04-04",11.08,12.72,10.828,12.32,353650.0],["2022-04-05",12.08,13.16,11.56,12.32,155375.0],["2022-04-06",12.08,13.16,11.612,12.72,128925.0],["2022-04-07",12.16,13.04,11.28,12.8,103200.0],["2022-04-08",12.16,12.88,11.852,12.76,129250.0],["2022-04-11",12.52,13.16,12.188,12.52,107475.0],["2022-04-12",12.2,13.76,11.12,12.28,331200.0],["2022-04-13",11.92,13.92,11.84,13.4,239500.0],["2022-04-14",13.16,14.48,13.14,14.24,119475.0],["2022-04-18",14.48,15.36,13.52,14.56,119375.0],["2022-04-19",14.24,15.36,14.04,14.68,147325.0],["2022-04-20",14.44,15.88,14.28,14.84,336325.0],["2022-04-21",15.24,16.76,13.6,16.52,390600.0],["2022-04-22",16.2,17.56,15.94,17.52,191425.0],["2022-04-25",18.2,18.76,16.2,18.2,430250.0],["2022-04-26",18.0,19.32,16.8,19.24,423525.0],["2022-04-27",18.96,20.8,14.48,18.68,720800.0],["2022-04-28",19.72,21.12,19.2,20.36,255225.0],["2022-04-29",19.88,20.68,18.84,20.64,121250.0],["2022-05-02",20.72,22.0,13.84,18.6,1340075.0],["2022-05-03",19.48,19.48,12.04,12.2,1563500.0],["2022-05-04",11.8,11.8,9.8,10.28,409850.0],["2022-05-05",9.88,10.36,8.652,8.84,140650.0],["2022-05-06",8.6,9.76,8.2,9.16,142250.0],["2022-05-09",9.16,9.16,8.08,8.24,106975.0],["2022-05-10",8.36,8.976,7.08,7.64,92625.0],["2022-05-11",8.0,8.04,6.8,6.84,35750.0],["2022-05-12",6.6,7.24,6.6,6.96,58475.0],["2022-05-13",6.76,7.28,6.72,6.88,35750.0],["2022-05-16",7.2,7.48,6.64,6.68,64825.0],["2022-05-17",6.2,6.58,5.92,6.36,99200.0],["2022-05-18",6.08,6.64,5.76,6.0,85975.0],["2022-05-19",6.12,6.56,5.92,6.32,23250.0],["2022-05-20",6.68,6.68,6.04,6.16,26225.0],["2022-05-23",6.08,6.8,5.92,6.56,59850.0],["2022-05-24",6.96,6.96,6.08,6.2,36250.0],["2022-05-25",6.256,6.3,5.84,6.0,27325.0],["2022-05-26",6.08,6.48,5.88,6.0,58900.0],["2022-05-27",6.16,6.56,5.96,6.32,58350.0],["2022-05-31",6.2,6.48,6.12,6.24,17425.0],["2022-06-01",6.56,6.56,5.72,5.8,61900.0],["2022-06-02",5.96,6.14,5.76,6.08,26700.0],["2022-06-03",5.96,6.2,5.64,5.68,28225.0],["2022-06-06",5.72,5.88,5.52,5.56,60725.0],["2022-06-07",5.72,5.84,5.36,5.68,25150.0],["2022-06-08",5.76,6.2,5.6,5.76,53575.0],["2022-06-09",5.996,6.4,5.712,5.84,49325.0],["2022-06-10",5.84,5.92,5.2,5.24,57100.0],["2022-06-13",5.2,5.24,4.304,4.52,77650.0],["2022-06-14",4.56,4.56,4.348,4.44,15950.0],["2022-06-15",4.4,5.4,4.208,5.0,49200.0],["2022-06-16",5.0,5.32,4.8,5.2,520300.0],["2022-06-17",5.88,6.08,4.96,5.84,943725.0],["2022-06-21",5.44,5.6,5.12,5.2,78325.0],["2022-06-22",4.88,5.28,4.6,5.12,75525.0],["2022-06-23",5.0,5.88,5.0,5.52,75075.0],["2022-06-24",5.52,6.4,5.4,6.16,93375.0],["2022-06-27",6.88,6.88,5.96,6.44,113050.0],["2022-06-28",6.2,6.4,5.68,5.92,47300.0],["2022-06-29",6.04,6.04,5.6,6.0,8650.0],["2022-06-30",5.84,6.0,5.36,5.92,13325.0],["2022-07-01",5.84,6.076,5.36,5.8,10800.0],["2022-07-05",5.8,5.8,5.4,5.6,8400.0],["2022-07-06",5.48,5.6,5.08,5.36,14325.0],["2022-07-07",5.2,5.432,5.16,5.36,7200.0],["2022-07-08",5.48,5.6,5.24,5.44,6000.0],["2022-07-11",5.72,5.76,5.36,5.6,3375.0],["2022-07-12",5.752,5.752,5.28,5.52,4100.0],["2022-07-13",6.08,6.08,5.16,5.76,5725.0],["2022-07-14",5.56,5.6,5.4,5.6,5350.0],["2022-07-15",5.6,5.78,5.4,5.56,4275.0],["2022-07-18",5.748,5.88,4.8,5.24,16125.0],["2022-07-19",5.16,5.48,5.16,5.32,2625.0],["2022-07-20",5.232,5.508,5.232,5.32,4500.0],["2022-07-21",5.32,5.68,5.32,5.48,15575.0],["2022-07-22",5.64,5.64,5.12,5.4,11550.0],["2022-07-25",5.24,5.24,5.0,5.0,8225.0],["2022-07-26",5.2,5.2,4.72,4.96,14675.0],["2022-07-27",5.32,5.32,4.96,5.0,6725.0],["2022-07-28",4.96,5.36,4.96,5.2,6525.0],["2022-07-29",5.136,5.36,5.004,5.24,5425.0],["2022-08-01",4.84,5.2,4.84,5.04,5850.0],["2022-08-02",5.004,5.8,5.0,5.52,4750.0],["2022-08-03",5.52,6.36,5.52,5.84,76425.0],["2022-08-04",5.68,5.88,5.48,5.52,15975.0],["2022-08-05",5.52,5.8,5.0,5.08,19275.0],["2022-08-08",5.08,5.484,5.08,5.2,8200.0],["2022-08-09",5.44,5.46,5.08,5.16,6375.0],["2022-08-10",5.44,5.588,5.16,5.46,8775.0],["2022-08-11",5.92,5.92,5.212,5.28,7825.0],["2022-08-12",5.308,5.68,5.24,5.68,9775.0],["2022-08-15",5.52,5.66,5.16,5.2,15950.0],["2022-08-16",4.64,5.18,4.64,5.04,11125.0],["2022-08-17",5.44,5.78,5.16,5.16,8000.0],["2022-08-18",5.4,5.88,4.88,5.32,14125.0],["2022-08-19",5.68,5.68,5.12,5.12,3875.0],["2022-08-22",5.16,5.38,4.92,5.16,6800.0],["2022-08-23",5.28,5.52,4.92,5.48,35425.0],["2022-08-24",5.3,5.544,5.3,5.36,975.0],["2022-08-25",5.56,5.6,5.372,5.48,3400.0],["2022-08-26",5.32,5.468,4.98,5.2,12025.0],["2022-08-29",4.72,5.2,4.64,4.84,15150.0],["2022-08-30",4.72,5.04,4.72,4.72,4650.0],["2022-08-31",4.72,4.88,4.68,4.76,2425.0],["2022-09-01",5.32,5.32,3.6,3.84,75025.0],["2022-09-02",4.08,4.08,3.404,3.536,30275.0],["2022-09-06",4.08,4.08,3.56,3.648,32425.0],["2022-09-07",3.452,4.04,3.452,3.88,5975.0],["2022-09-08",3.764,4.02,3.76,3.86,3000.0],["2022-09-09",3.76,4.08,3.76,4.08,11925.0],["2022-09-12",3.92,4.26,3.76,4.2,9050.0],["2022-09-13",4.2,4.2,3.764,3.82,10500.0],["2022-09-14",3.968,4.076,3.64,3.68,2875.0],["2022-09-15",3.6,3.74,3.4,3.6,11275.0],["2022-09-16",3.76,3.76,3.48,3.72,5600.0],["2022-09-19",3.824,3.824,3.416,3.496,6525.0],["2022-09-20",3.544,3.544,3.28,3.364,6825.0],["2022-09-21",3.4,3.4,3.32,3.348,1100.0],["2022-09-22",3.32,3.36,2.876,2.932,23175.0],["2022-09-23",3.2,3.2,2.92,3.1,8375.0],["2022-09-26",2.96,3.56,2.96,3.18,500.0],["2022-09-27",3.332,3.56,3.008,3.084,7050.0],["2022-09-28",3.2,3.2,2.556,2.928,5925.0],["2022-09-29",2.784,3.2,2.784,3.04,1750.0],["2022-09-30",3.0,3.2,2.96,2.96,2700.0],["2022-10-03",2.96,3.156,2.736,2.8,8150.0],["2022-10-04",2.94,3.0,2.82,2.82,2250.0],["2022-10-05",2.844,2.844,2.72,2.808,2175.0],["2022-10-06",2.72,2.86,2.696,2.832,8250.0],["2022-10-07",2.8,2.8,2.604,2.604,3650.0],["2022-10-10",2.74,2.74,2.604,2.732,4100.0],["2022-10-11",2.72,2.74,2.52,2.696,6575.0],["2022-10-12",2.56,2.72,2.544,2.68,2700.0],["2022-10-13",2.68,2.68,2.424,2.632,5975.0],["2022-10-14",2.56,2.592,2.1,2.24,33025.0],["2022-10-17",2.304,3.08,2.1,2.596,54725.0],["2022-10-18",2.1,2.62,2.1,2.46,7475.0],["2022-10-19",2.64,2.72,2.02,2.032,22575.0],["2022-10-20",2.428,2.428,2.04,2.08,2500.0],["2022-10-21",2.04,2.216,2.04,2.192,2875.0],["2022-10-24",2.412,2.412,2.008,2.008,2350.0],["2022-10-25",2.2,2.296,1.94,1.98,7550.0],["2022-10-26",2.236,2.236,1.92,2.0,7300.0],["2022-10-27",2.0,2.208,2.0,2.08,3475.0],["2022-10-28",2.0,2.12,2.0,2.12,4150.0],["2022-10-31",2.12,2.16,1.96,2.04,11750.0],["2022-11-01",2.1,2.16,1.8,2.16,8450.0],["2022-11-02",2.16,2.16,2.04,2.08,450.0],["2022-11-03",2.104,2.16,1.98,2.16,2025.0],["2022-11-04",2.24,2.24,2.0,2.08,3200.0],["2022-11-07",2.0,2.1,2.0,2.02,1825.0],["2022-11-08",2.12,2.28,2.02,2.028,6925.0],["2022-11-09",2.08,2.2,2.008,2.08,1750.0],["2022-11-10",2.0,2.3,2.0,2.072,7225.0],["2022-11-11",2.12,2.192,2.04,2.04,5850.0],["2022-11-14",2.2,2.264,1.88,2.136,6250.0],["2022-11-15",2.2,2.216,1.94,2.04,9425.0],["2022-11-16",2.036,2.04,1.72,1.784,8750.0],["2022-11-17",2.004,2.04,1.784,1.824,5375.0],["2022-11-18",1.84,1.92,1.72,1.92,2575.0],["2022-11-21",1.92,1.92,1.72,1.9,1075.0],["2022-11-22",1.92,1.92,1.644,1.76,1850.0],["2022-11-23",1.9,1.9,1.608,1.804,975.0],["2022-11-25",1.86,1.86,1.504,1.86,4650.0],["2022-11-28",1.8,1.8,1.544,1.66,1300.0],["2022-11-29",1.74,1.9,1.484,1.596,11275.0],["2022-11-30",1.52,1.8,1.52,1.656,4150.0],["2022-12-01",1.672,1.84,1.64,1.7,1525.0],["2022-12-02",1.74,1.84,1.64,1.68,2875.0],["2022-12-05",1.744,1.84,1.58,1.592,1275.0],["2022-12-06",1.548,1.708,1.548,1.676,1950.0],["2022-12-07",1.64,1.64,1.6,1.6,725.0],["2022-12-08",1.7,1.776,1.484,1.488,3775.0],["2022-12-09",1.4,1.62,1.4,1.56,4125.0],["2022-12-12",1.636,1.636,1.52,1.596,5225.0],["2022-12-13",1.7,1.7,1.4,1.556,5300.0],["2022-12-14",1.44,1.6,1.44,1.544,11575.0],["2022-12-15",1.764,1.764,1.444,1.676,5475.0],["2022-12-16",1.576,1.72,1.48,1.68,3775.0],["2022-12-19",1.56,1.616,1.52,1.616,3550.0],["2022-12-20",1.52,1.76,1.52,1.58,1075.0],["2022-12-21",1.52,1.68,1.52,1.6,7025.0],["2022-12-22",1.68,1.764,1.56,1.6,5925.0],["2022-12-23",1.68,1.756,1.424,1.6,3825.0],["2022-12-27",1.516,1.58,1.468,1.468,2725.0],["2022-12-28",1.42,1.54,1.308,1.308,16975.0],["2022-12-29",1.4,1.4,1.16,1.24,24275.0],["2022-12-30",1.384,1.384,1.044,1.2,69100.0],["2023-01-03",1.26,1.4,1.26,1.308,16350.0],["2023-01-04",1.448,1.448,1.312,1.392,9950.0],["2023-01-05",1.304,2.0,1.08,1.8,90850.0],["2023-01-06",1.92,2.188,1.444,2.0,38075.0],["2023-01-09",1.892,2.0,1.792,1.96,14925.0],["2023-01-10",1.956,1.956,1.48,1.84,10525.0],["2023-01-11",1.88,2.0,1.644,1.8,15850.0],["2023-01-12",2.0,2.0,1.8,1.956,6950.0],["2023-01-13",1.92,1.92,1.8,1.82,4925.0],["2023-01-17",1.92,1.92,1.48,1.9,3475.0],["2023-01-18",1.82,1.92,1.56,1.796,5350.0],["2023-01-19",1.68,1.804,1.612,1.8,1850.0],["2023-01-20",1.6,1.88,1.6,1.864,3300.0],["2023-01-23",1.88,1.892,1.66,1.8,7750.0],["2023-01-24",1.852,1.852,1.668,1.792,2200.0],["2023-01-25",1.704,1.8,1.64,1.8,4450.0],["2023-01-26",1.8,1.88,1.68,1.76,2500.0],["2023-01-27",1.92,1.92,1.684,1.72,13800.0],["2023-01-30",1.88,3.92,1.784,2.88,2661500.0],["2023-01-31",2.36,3.12,2.32,2.876,535900.0],["2023-02-01",2.572,3.28,2.404,3.172,201925.0],["2023-02-02",3.16,4.272,2.92,3.516,197850.0],["2023-02-03",3.36,3.36,2.8,2.9,60300.0],["2023-02-06",2.852,2.852,2.48,2.604,28525.0],["2023-02-07",2.604,2.736,2.492,2.52,22975.0],["2023-02-08",2.64,2.72,2.556,2.68,12250.0],["2023-02-09",2.78,2.8,2.492,2.6,11625.0],["2023-02-10",2.676,2.68,2.404,2.504,11350.0],["2023-02-13",2.404,2.5,2.4,2.5,5600.0],["2023-02-14",2.5,2.56,2.48,2.48,22775.0],["2023-02-15",2.592,2.64,2.436,2.56,7100.0],["2023-02-16",2.44,2.64,2.44,2.56,2275.0],["2023-02-17",2.472,2.556,2.404,2.448,4700.0],["2023-02-21",2.4,2.596,2.4,2.48,17175.0],["2023-02-22",2.48,2.524,2.34,2.34,18325.0],["2023-02-23",2.292,2.4,2.124,2.32,11800.0],["2023-02-24",2.2,2.256,2.048,2.2,10000.0],["2023-02-27",2.2,4.56,2.2,3.24,4206150.0],["2023-02-28",3.24,4.76,3.052,4.08,1032925.0],["2023-03-01",4.68,5.6,4.2,5.16,1771300.0],["2023-03-02",5.32,5.32,4.28,4.48,263775.0],["2023-03-03",5.08,5.4,4.52,4.72,879150.0],["2023-03-06",4.6,4.6,3.98,4.28,153450.0],["2023-03-07",4.4,4.4,4.0,4.16,65175.0],["2023-03-08",4.16,4.16,3.64,3.808,64300.0],["2023-03-09",3.836,4.0,3.724,3.804,38675.0],["2023-03-10",3.804,3.94,3.332,3.452,58775.0],["2023-03-13",3.528,3.54,2.648,3.12,20225.0],["2023-03-14",3.1,3.392,3.1,3.212,30575.0],["2023-03-15",3.12,3.212,3.04,3.08,10325.0],["2023-03-16",3.0,3.4,3.0,3.16,11350.0],["2023-03-17",3.08,3.6,3.012,3.6,37925.0],["2023-03-20",3.456,3.832,3.284,3.32,64850.0],["2023-03-21",3.488,3.508,3.28,3.28,11350.0],["2023-03-22",3.256,3.464,3.052,3.1,8225.0],["2023-03-23",3.0,3.24,2.88,2.98,13425.0],["2023-03-24",2.864,3.24,2.8,3.012,9100.0],["2023-03-27",3.152,3.16,2.88,3.0,6925.0],["2023-03-28",3.08,3.08,2.864,3.0,18625.0],["2023-03-29",2.92,3.08,2.92,3.02,7300.0],["2023-03-30",3.016,3.4,2.96,3.26,15525.0],["2023-03-31",3.24,3.52,3.04,3.08,64025.0],["2023-04-03",3.04,3.192,3.04,3.088,7800.0],["2023-04-04",3.176,3.4,3.056,3.208,11825.0],["2023-04-05",3.24,3.6,3.16,3.528,27125.0],["2023-04-06",3.8,4.04,3.6,3.724,101350.0],["2023-04-10",3.6,3.92,3.204,3.32,84525.0],["2023-04-11",3.15,3.39,2.33,2.43,99200.0],["2023-04-12",2.32,2.66,2.32,2.42,57400.0],["2023-04-13",2.34,2.55,2.32,2.481,18300.0],["2023-04-14",2.44,2.745,2.44,2.64,25600.0],["2023-04-17",8.74,9.5,5.15,5.47,17026000.0],["2023-04-18",4.62,4.64,3.752,3.76,1081200.0],["2023-04-19",3.43,3.85,3.42,3.52,359300.0],["2023-04-20",3.8,3.99,3.24,3.41,580600.0],["2023-04-21",3.21,3.29,3.02,3.28,150000.0],["2023-04-24",3.07,3.16,2.86,2.91,115800.0],["2023-04-25",2.85,3.14,2.73,2.87,147200.0],["2023-04-26",2.75,3.19,2.743,3.1,113400.0],["2023-04-27",3.08,3.2,3.04,3.14,50400.0],["2023-04-28",3.15,3.16,2.81,3.01,54200.0],["2023-05-01",3.03,3.1,2.87,3.09,50700.0],["2023-05-02",3.06,3.65,2.892,3.11,219900.0],["2023-05-03",3.1,3.14,2.83,3.0,125600.0],["2023-05-04",2.86,3.11,2.8,2.92,67300.0],["2023-05-05",2.86,3.09,2.83,2.99,30200.0],["2023-05-08",3.0,3.15,2.93,2.99,21100.0],["2023-05-09",2.97,3.005,2.85,2.93,11600.0],["2023-05-10",2.91,3.08,2.87,2.92,48500.0],["2023-05-11",3.05,3.06,2.89,3.0,23900.0],["2023-05-12",3.02,3.02,2.9,2.935,6000.0],["2023-05-15",2.85,3.0,2.81,2.91,29800.0],["2023-05-16",2.91,3.37,2.91,3.17,90700.0],["2023-05-17",3.17,4.25,3.04,3.63,427100.0],["2023-05-18",3.47,3.645,3.17,3.21,59200.0],["2023-05-19",3.15,3.63,3.1,3.53,104000.0],["2023-05-22",3.42,3.8,3.42,3.5,75100.0],["2023-05-23",3.63,3.8,3.5,3.5,88500.0],["2023-05-24",3.49,3.73,3.4,3.41,51500.0],["2023-05-25",3.49,3.63,3.31,3.47,29900.0],["2023-05-26",3.69,3.8,3.55,3.63,35400.0],["2023-05-30",3.74,3.84,3.6,3.67,37700.0],["2023-05-31",3.78,3.8,3.6,3.8,30000.0],["2023-06-01",3.69,4.095,3.665,3.87,98700.0],["2023-06-02",3.95,3.95,3.55,3.57,31500.0],["2023-06-05",3.5,3.87,3.5,3.77,23500.0],["2023-06-06",3.78,3.852,3.65,3.67,10200.0],["2023-06-07",3.7,3.749,3.52,3.53,29500.0],["2023-06-08",3.51,3.61,3.51,3.51,6000.0],["2023-06-09",3.51,3.56,3.51,3.53,3200.0],["2023-06-12",3.5,3.74,3.5,3.65,25400.0],["2023-06-13",3.68,4.09,3.6,3.99,98100.0],["2023-06-14",4.07,4.12,3.81,4.055,56500.0],["2023-06-15",4.06,4.07,3.57,3.75,280400.0],["2023-06-16",3.75,3.75,3.58,3.59,18300.0],["2023-06-20",3.56,3.688,3.31,3.37,29400.0],["2023-06-21",3.4,3.4,3.11,3.11,20900.0],["2023-06-22",3.03,3.11,3.0,3.09,15000.0],["2023-06-23",3.11,3.112,2.9,2.9,13300.0],["2023-06-26",2.85,3.04,2.85,3.01,7300.0],["2023-06-27",3.15,3.15,3.006,3.1,6200.0],["2023-06-28",2.98,3.07,2.971,3.07,7700.0],["2023-06-29",3.038,3.081,2.991,3.02,5700.0],["2023-06-30",3.05,3.1,3.0,3.0,5000.0],["2023-07-03",3.0,3.033,2.921,2.94,5100.0],["2023-07-05",2.91,2.97,2.91,2.95,2300.0],["2023-07-06",2.91,2.987,2.88,2.891,3600.0],["2023-07-07",2.86,2.97,2.86,2.94,4000.0],["2023-07-10",2.88,2.88,2.63,2.74,11900.0],["2023-07-11",2.67,2.77,2.65,2.71,6700.0],["2023-07-12",2.703,2.703,2.55,2.6,8300.0],["2023-07-13",2.6,2.75,2.54,2.74,11200.0],["2023-07-14",2.75,2.927,2.61,2.78,3600.0],["2023-07-17",2.725,3.27,2.725,3.0,75300.0],["2023-07-18",2.95,3.09,2.9,3.08,15500.0],["2023-07-19",3.08,3.08,2.92,2.92,5600.0],["2023-07-20",2.9,3.0,2.85,2.91,9100.0],["2023-07-21",2.84,3.0,2.77,2.8,4900.0],["2023-07-24",2.738,2.738,2.67,2.7,2300.0],["2023-07-25",2.75,2.887,2.67,2.83,2500.0],["2023-07-26",2.66,2.74,2.61,2.61,6600.0],["2023-07-27",2.6,2.97,2.6,2.75,24700.0],["2023-07-28",2.87,2.97,2.75,2.75,4700.0],["2023-07-31",2.8,2.92,2.76,2.77,3800.0],["2023-08-01",2.835,2.9,2.77,2.87,3900.0],["2023-08-02",2.84,2.85,2.695,2.77,5000.0],["2023-08-03",2.862,2.862,2.7,2.8,8400.0],["2023-08-04",2.66,2.695,2.592,2.592,10200.0],["2023-08-07",2.63,2.634,2.365,2.405,7300.0],["2023-08-08",2.39,2.8,2.229,2.62,18900.0],["2023-08-09",2.79,3.04,2.69,2.82,42600.0],["2023-08-10",2.97,3.19,2.96,3.08,15600.0],["2023-08-11",3.055,3.055,2.812,3.02,3000.0],["2023-08-14",3.07,3.396,2.95,3.09,23000.0],["2023-08-15",3.09,3.5,3.09,3.325,18800.0],["2023-08-16",3.22,3.22,2.93,2.98,7600.0],["2023-08-17",2.982,3.22,2.9,3.18,14200.0],["2023-08-18",3.04,3.32,2.99,3.11,23300.0],["2023-08-21",3.335,3.52,3.08,3.32,19500.0],["2023-08-22",3.45,3.45,3.04,3.07,13400.0],["2023-08-23",3.15,3.2,3.005,3.09,4300.0],["2023-08-24",3.01,3.24,2.89,3.01,21900.0],["2023-08-25",3.0,3.09,2.8,2.88,6600.0],["2023-08-28",2.92,2.92,2.64,2.75,8600.0],["2023-08-29",2.65,2.84,2.514,2.84,800.0],["2023-08-30",2.7,3.1,2.7,2.94,11600.0],["2023-08-31",2.82,2.87,2.705,2.705,1600.0],["2023-09-01",2.7,2.851,2.7,2.7,2000.0],["2023-09-05",2.58,3.0,2.58,3.0,11700.0],["2023-09-06",2.98,2.98,2.881,2.881,600.0],["2023-09-07",2.75,2.94,2.75,2.94,2300.0],["2023-09-08",2.97,2.99,2.7,2.98,2300.0],["2023-09-11",2.92,2.987,2.71,2.75,2800.0],["2023-09-12",2.845,2.894,2.677,2.89,1800.0],["2023-09-13",2.72,2.97,2.72,2.97,1300.0],["2023-09-14",2.78,2.96,2.78,2.96,1100.0],["2023-09-15",2.84,2.85,2.731,2.85,11100.0],["2023-09-18",2.8,2.95,2.7,2.95,15300.0],["2023-09-19",2.875,2.9,2.85,2.9,1400.0],["2023-09-20",2.79,2.97,2.78,2.79,3100.0],["2023-09-21",2.7,3.0,2.7,2.85,2800.0],["2023-09-22",3.0,3.15,2.73,2.86,13100.0],["2023-09-25",2.8,2.966,2.7,2.81,10900.0],["2023-09-26",2.8,2.85,2.66,2.84,8500.0],["2023-09-27",2.72,2.88,2.72,2.75,4700.0],["2023-09-28",2.86,2.89,2.66,2.87,13000.0],["2023-09-29",2.72,2.762,2.68,2.75,3000.0],["2023-10-02",2.67,2.75,2.66,2.7,3300.0],["2023-10-03",2.62,2.76,2.43,2.62,5700.0],["2023-10-04",2.5,2.62,2.41,2.55,8600.0],["2023-10-05",2.57,2.59,2.46,2.46,1100.0],["2023-10-06",2.54,2.54,2.482,2.52,2300.0],["2023-10-09",2.57,2.57,2.43,2.44,1700.0],["2023-10-10",2.4,2.61,2.4,2.52,2600.0],["2023-10-11",2.52,2.52,2.52,2.52,300.0],["2023-10-12",2.7,2.8,2.44,2.58,6500.0],["2023-10-13",2.58,2.58,2.58,2.58,200.0],["2023-10-16",2.575,2.575,2.1,2.14,17500.0],["2023-10-17",2.35,2.45,2.3,2.35,3100.0],["2023-10-18",2.16,2.39,2.16,2.39,2500.0],["2023-10-19",2.38,2.388,2.25,2.37,3900.0],["2023-10-20",2.38,2.38,2.2,2.2,2000.0],["2023-10-23",2.235,2.27,2.235,2.27,2700.0],["2023-10-24",2.26,2.29,2.14,2.29,3500.0],["2023-10-25",2.21,2.26,2.15,2.25,2400.0],["2023-10-26",2.25,2.25,2.25,2.25,400.0],["2023-10-27",2.14,2.242,2.14,2.16,3900.0],["2023-10-30",2.098,2.098,2.098,2.098,1700.0],["2023-10-31",2.06,2.3,1.71,1.95,38500.0],["2023-11-01",2.01,2.157,1.9,1.984,7100.0],["2023-11-02",1.94,1.945,1.76,1.76,12000.0],["2023-11-03",1.75,1.86,1.75,1.79,3700.0],["2023-11-06",1.815,1.82,1.79,1.8,2500.0],["2023-11-07",1.83,1.83,1.76,1.79,2700.0],["2023-11-08",1.85,1.85,1.7,1.734,9500.0],["2023-11-09",1.7,1.77,1.7,1.77,1400.0],["2023-11-10",1.66,1.75,1.65,1.75,3300.0],["2023-11-13",1.6,1.713,1.6,1.713,1900.0],["2023-11-14",1.65,1.65,1.65,1.65,600.0],["2023-11-15",1.65,2.24,1.6,1.97,33700.0],["2023-11-16",1.9,2.35,1.9,2.27,17500.0],["2023-11-17",2.4,2.54,2.35,2.53,6300.0],["2023-11-20",2.59,3.35,2.59,3.35,36200.0],["2023-11-21",3.29,3.604,2.961,3.54,25800.0],["2023-11-22",3.65,3.95,3.15,3.7,63300.0],["2023-11-24",3.71,3.9,3.71,3.8,2500.0],["2023-11-27",3.6,3.98,3.6,3.9,11400.0],["2023-11-28",4.0,4.0,3.75,3.8,19600.0],["2023-11-29",3.9,4.05,3.75,4.0,21300.0],["2023-11-30",4.01,4.025,3.9,3.97,10700.0],["2023-12-01",3.93,4.04,3.75,3.78,12900.0],["2023-12-04",3.94,3.94,3.682,3.84,13800.0],["2023-12-05",3.73,3.88,3.695,3.88,10300.0],["2023-12-06",3.88,3.88,3.765,3.809,2200.0],["2023-12-07",3.79,3.85,3.7,3.85,1200.0],["2023-12-08",3.78,3.97,3.747,3.961,12500.0],["2023-12-11",3.97,4.146,3.602,3.9,16400.0],["2023-12-12",3.769,3.9,3.75,3.85,7000.0],["2023-12-13",2.35,3.6,2.35,2.94,175100.0],["2023-12-14",3.0,3.0,2.5,2.9,30800.0],["2023-12-15",2.54,2.87,2.54,2.83,22600.0],["2023-12-18",2.74,2.819,2.681,2.75,17400.0],["2023-12-19",2.85,2.885,2.66,2.78,11800.0],["2023-12-20",2.78,2.78,2.555,2.7,14500.0],["2023-12-21",2.7,2.89,2.7,2.72,9300.0],["2023-12-22",2.741,2.82,2.729,2.8,6200.0],["2023-12-26",2.8,2.8,2.64,2.72,3200.0],["2023-12-27",2.8,2.98,2.77,2.97,10100.0],["2023-12-28",2.933,2.933,2.81,2.91,5600.0],["2023-12-29",2.81,2.832,2.725,2.82,7600.0],["2024-01-02",2.665,2.94,2.66,2.84,2300.0],["2024-01-03",2.8,2.854,2.56,2.773,3800.0],["2024-01-04",2.77,2.86,2.77,2.827,2500.0],["2024-01-05",2.865,2.93,2.805,2.9,11600.0],["2024-01-08",2.885,2.9,2.8,2.865,4500.0],["2024-01-09",2.841,2.841,2.827,2.827,1000.0],["2024-01-10",2.872,2.877,2.78,2.82,3900.0],["2024-01-11",2.74,2.87,2.7,2.82,3000.0],["2024-01-12",2.82,2.82,2.82,2.82,300.0],["2024-01-16",2.725,2.9,2.57,2.713,2500.0],["2024-01-17",2.595,2.787,2.5,2.5,2700.0],["2024-01-18",2.525,2.722,2.48,2.48,3800.0],["2024-01-19",2.631,2.71,2.56,2.67,4800.0],["2024-01-22",2.75,2.86,2.739,2.788,2800.0],["2024-01-23",2.77,2.932,2.77,2.909,8600.0],["2024-01-24",2.95,3.24,2.91,3.0,11400.0],["2024-01-25",3.11,3.2,3.05,3.2,11300.0],["2024-01-26",3.26,3.45,3.26,3.34,21500.0],["2024-01-29",3.34,3.4,2.83,3.32,11200.0],["2024-01-30",3.07,3.25,3.07,3.25,15000.0],["2024-01-31",3.01,3.24,2.903,3.24,13000.0],["2024-02-01",3.12,3.16,2.5,2.63,1253200.0],["2024-02-02",2.67,3.38,2.53,2.87,132600.0],["2024-02-05",2.81,2.81,2.52,2.68,18300.0],["2024-02-06",2.725,2.725,2.566,2.62,6400.0],["2024-02-07",2.63,2.81,2.609,2.66,10700.0],["2024-02-08",2.656,2.656,2.38,2.6,18200.0],["2024-02-09",2.51,2.51,2.39,2.5,9900.0],["2024-02-12",2.43,2.56,2.35,2.551,8500.0],["2024-02-13",2.632,2.632,2.4,2.474,7800.0],["2024-02-14",2.44,2.545,2.08,2.545,6000.0],["2024-02-15",2.47,2.595,2.47,2.54,3700.0],["2024-02-16",2.61,2.61,2.421,2.51,6900.0],["2024-02-20",2.8,2.979,2.647,2.95,49100.0],["2024-02-21",2.88,2.96,2.72,2.89,18900.0],["2024-02-22",2.955,2.955,2.686,2.77,5800.0],["2024-02-23",2.82,2.97,2.665,2.97,8000.0],["2024-02-26",2.7,2.97,2.66,2.95,23600.0],["2024-02-27",2.73,2.928,2.69,2.69,6200.0],["2024-02-28",2.752,2.86,2.6,2.71,18400.0],["2024-02-29",2.71,2.923,2.64,2.67,2200.0],["2024-03-01",3.042,3.042,2.58,2.68,8500.0],["2024-03-04",2.81,2.81,2.641,2.73,7100.0],["2024-03-05",2.835,2.835,2.7,2.711,1600.0],["2024-03-06",2.731,2.75,2.72,2.72,3500.0],["2024-03-07",2.72,2.72,2.6,2.6,4600.0],["2024-03-08",2.62,2.79,2.6,2.665,3800.0],["2024-03-11",2.72,2.85,2.55,2.56,4700.0],["2024-03-12",2.64,2.66,2.6,2.6,3200.0],["2024-03-13",2.69,2.85,2.67,2.67,2800.0],["2024-03-14",2.67,2.67,2.57,2.625,4900.0],["2024-03-15",2.644,2.65,2.52,2.64,4900.0],["2024-03-18",2.7,2.725,2.7,2.7,1100.0],["2024-03-19",2.64,2.725,2.55,2.6,2600.0],["2024-03-20",2.75,2.75,2.75,2.75,400.0],["2024-03-21",2.51,2.68,2.51,2.57,1300.0],["2024-03-22",2.75,2.75,2.6,2.73,2400.0],["2024-03-25",2.52,2.736,2.51,2.59,2200.0],["2024-03-26",2.43,2.65,2.43,2.65,13300.0],["2024-03-27",2.52,2.6,2.52,2.55,2200.0],["2024-03-28",2.592,2.592,2.5,2.52,2300.0],["2024-04-01",2.7,2.7,2.64,2.64,3100.0],["2024-04-02",2.7,2.8,2.575,2.7,17900.0],["2024-04-03",2.84,2.96,2.5,2.772,5300.0],["2024-04-04",2.8,2.8,2.775,2.775,900.0],["2024-04-05",2.7,2.85,2.7,2.77,3000.0],["2024-04-08",2.65,2.797,2.531,2.797,900.0],["2024-04-09",2.57,2.85,2.55,2.85,2100.0],["2024-04-10",2.8,2.81,2.55,2.55,4200.0],["2024-04-11",2.553,2.7,2.502,2.7,2700.0],["2024-04-12",2.51,2.71,2.5,2.71,2400.0],["2024-04-15",2.645,2.7,2.5,2.7,4300.0],["2024-04-16",2.61,2.61,2.52,2.575,1100.0],["2024-04-17",2.51,2.6,2.51,2.6,1100.0],["2024-04-18",2.65,2.65,2.37,2.601,2100.0],["2024-04-19",2.53,2.8,2.41,2.775,10800.0],["2024-04-22",2.61,2.61,2.18,2.61,13100.0],["2024-04-23",2.74,2.75,2.55,2.55,1700.0],["2024-04-24",2.8,2.8,2.67,2.67,1400.0],["2024-04-25",2.62,2.66,2.53,2.66,1800.0],["2024-04-26",2.7,2.7,2.7,2.7,500.0],["2024-04-29",2.605,2.61,2.45,2.45,3900.0],["2024-04-30",2.45,2.77,2.45,2.6,12200.0],["2024-05-01",2.62,2.8,2.62,2.69,6600.0],["2024-05-02",2.758,2.834,2.66,2.779,6200.0],["2024-05-03",2.81,2.81,2.81,2.81,1900.0],["2024-05-06",2.66,2.88,2.63,2.79,9900.0],["2024-05-07",2.7,2.775,2.64,2.64,6200.0],["2024-05-08",2.8,2.975,2.8,2.975,1300.0],["2024-05-09",2.85,3.0,2.75,2.863,9000.0],["2024-05-10",2.986,2.986,2.5,2.65,9000.0],["2024-05-13",2.69,2.69,2.564,2.565,3900.0],["2024-05-14",2.611,2.731,2.5,2.73,13700.0],["2024-05-15",2.62,2.73,2.61,2.66,5800.0],["2024-05-16",2.68,3.11,2.68,3.084,36800.0],["2024-05-17",3.0,3.05,2.98,3.044,4500.0],["2024-05-20",2.99,3.017,2.92,2.93,6700.0],["2024-05-21",2.929,3.0,2.872,2.976,7000.0],["2024-05-22",2.88,3.055,2.72,3.03,9700.0],["2024-05-23",2.92,3.0,2.78,2.999,11300.0],["2024-05-24",2.96,3.039,2.915,2.915,5700.0],["2024-05-28",2.95,2.95,2.87,2.9,1500.0],["2024-05-29",2.92,2.931,2.7,2.931,4500.0],["2024-05-30",2.875,2.93,2.875,2.93,1900.0],["2024-05-31",2.87,3.1,2.83,2.96,12400.0],["2024-06-03",2.89,3.03,2.89,2.99,4700.0],["2024-06-04",3.065,3.18,3.05,3.11,12600.0],["2024-06-05",3.091,3.091,3.0,3.04,1400.0],["2024-06-06",3.2,3.3,3.04,3.05,17600.0],["2024-06-07",3.064,3.12,2.97,3.085,9200.0],["2024-06-10",3.33,3.359,3.078,3.093,7600.0],["2024-06-11",3.0,3.02,2.86,2.924,4700.0],["2024-06-12",2.924,2.924,2.924,2.924,500.0],["2024-06-13",2.85,2.85,2.85,2.85,400.0],["2024-06-14",3.167,3.167,2.99,2.99,1400.0],["2024-06-17",2.85,2.87,2.85,2.87,900.0],["2024-06-18",2.85,3.05,2.81,3.05,5300.0],["2024-06-20",3.0,3.2,3.0,3.02,6600.0],["2024-06-21",3.02,3.15,3.0,3.15,1600.0],["2024-06-24",3.06,3.085,3.017,3.061,3600.0],["2024-06-25",2.84,2.84,2.84,2.84,400.0],["2024-06-26",2.93,2.93,2.84,2.87,5000.0],["2024-06-27",2.84,2.89,2.81,2.828,6800.0],["2024-06-28",2.81,2.86,2.5,2.7,13500.0],["2024-07-01",2.78,3.18,2.51,2.995,5800.0],["2024-07-02",3.18,3.18,2.76,2.885,38700.0],["2024-07-03",2.86,3.0,2.85,2.85,16600.0],["2024-07-05",3.06,3.06,2.89,2.89,5000.0],["2024-07-08",2.97,2.975,2.91,2.948,3500.0],["2024-07-09",2.94,2.94,2.85,2.85,4000.0],["2024-07-10",2.88,2.88,2.88,2.88,500.0],["2024-07-11",2.75,2.95,2.67,2.84,14800.0],["2024-07-12",2.8,2.8,2.61,2.69,4800.0],["2024-07-15",2.67,2.67,2.39,2.57,29000.0],["2024-07-16",2.66,2.667,2.375,2.4,10800.0],["2024-07-17",2.33,2.499,2.33,2.499,4300.0],["2024-07-18",2.48,2.56,2.37,2.37,3800.0],["2024-07-19",2.4,2.54,2.36,2.36,2300.0],["2024-07-22",2.36,2.39,2.36,2.39,600.0],["2024-07-23",2.66,2.66,2.5,2.66,8200.0],["2024-07-24",2.54,2.645,2.49,2.5,9300.0],["2024-07-25",2.485,2.59,2.458,2.54,6600.0],["2024-07-26",2.5,2.62,2.428,2.428,3000.0],["2024-07-29",2.428,2.428,2.428,2.428,0.0],["2024-07-30",2.43,2.47,2.18,2.18,7600.0],["2024-07-31",2.115,2.18,1.98,2.177,9500.0],["2024-08-01",2.19,2.5,2.135,2.5,28100.0],["2024-08-02",2.45,2.6,2.436,2.555,6200.0],["2024-08-05",2.5,2.59,2.5,2.52,7100.0],["2024-08-06",2.5,2.5,2.5,2.5,2200.0],["2024-08-07",2.58,3.0,2.5,2.74,12400.0],["2024-08-08",2.975,2.975,2.654,2.84,3200.0],["2024-08-09",2.72,2.73,2.67,2.67,1200.0],["2024-08-12",2.55,2.656,2.5,2.63,11100.0],["2024-08-13",2.65,2.65,2.59,2.65,2000.0],["2024-08-14",2.73,2.73,2.52,2.52,2300.0],["2024-08-15",2.75,2.75,2.42,2.59,5300.0],["2024-08-16",2.51,2.602,2.45,2.602,1600.0],["2024-08-19",2.65,2.65,2.65,2.65,200.0],["2024-08-20",2.528,2.528,2.054,2.44,17200.0],["2024-08-21",2.01,2.47,2.01,2.26,13200.0],["2024-08-22",2.445,2.445,2.25,2.25,9800.0],["2024-08-23",2.36,2.36,2.27,2.27,800.0],["2024-08-26",2.26,2.375,2.25,2.263,2200.0],["2024-08-27",2.22,2.27,2.01,2.09,7600.0],["2024-08-28",2.19,2.19,2.01,2.01,1100.0],["2024-08-29",2.031,2.29,2.03,2.165,4600.0],["2024-08-30",2.285,2.285,2.285,2.285,500.0],["2024-09-03",2.03,2.11,1.81,1.97,18800.0],["2024-09-04",1.893,2.225,1.79,2.19,24100.0],["2024-09-05",2.37,2.37,2.09,2.09,21800.0],["2024-09-06",2.322,2.322,2.1,2.1,7100.0],["2024-09-09",2.21,2.24,2.15,2.17,2700.0],["2024-09-10",2.04,2.447,2.02,2.24,2700.0],["2024-09-11",2.28,2.44,2.15,2.28,3900.0],["2024-09-12",2.16,2.33,2.03,2.04,12100.0],["2024-09-13",2.05,2.289,2.05,2.225,2700.0],["2024-09-16",2.09,2.29,2.032,2.281,1800.0],["2024-09-17",2.281,2.281,2.281,2.281,0.0],["2024-09-18",2.2,2.2,2.01,2.01,1100.0],["2024-09-19",2.285,2.285,2.112,2.112,2000.0],["2024-09-20",2.27,2.3,2.15,2.15,2500.0],["2024-09-23",2.15,2.425,2.0,2.3,23500.0],["2024-09-24",2.304,2.6,2.3,2.6,17100.0],["2024-09-25",2.6,2.725,2.6,2.65,6800.0],["2024-09-26",2.75,2.95,2.5,2.5,52800.0],["2024-09-27",2.55,2.83,2.52,2.52,12100.0],["2024-09-30",2.77,2.77,2.48,2.5,24400.0],["2024-10-01",2.608,2.75,2.53,2.61,12700.0],["2024-10-02",2.52,2.7,2.52,2.6,12900.0],["2024-10-03",2.57,2.7,2.57,2.7,1000.0],["2024-10-04",2.66,2.7,2.66,2.7,1900.0],["2024-10-07",2.53,2.722,2.53,2.6,12100.0],["2024-10-08",2.695,2.79,2.6,2.763,12600.0],["2024-10-09",2.6,2.79,2.55,2.71,18400.0],["2024-10-10",2.65,2.78,2.57,2.75,14500.0],["2024-10-11",2.75,2.8,2.685,2.8,3400.0],["2024-10-14",2.8,2.818,2.8,2.8,3600.0],["2024-10-15",2.83,2.92,2.8,2.845,22000.0],["2024-10-16",2.928,2.928,2.8,2.8,1700.0],["2024-10-17",2.902,2.92,2.81,2.9,3700.0],["2024-10-18",2.91,3.1,2.91,3.01,23000.0],["2024-10-21",3.0,3.04,2.96,3.01,8700.0],["2024-10-22",2.946,3.03,2.946,3.014,3700.0],["2024-10-23",3.04,3.04,2.95,2.95,5000.0],["2024-10-24",2.9,3.25,2.9,3.07,36000.0],["2024-10-25",2.95,3.072,2.902,2.96,3400.0],["2024-10-28",3.0,3.15,2.88,2.88,5900.0],["2024-10-29",3.03,3.03,2.82,2.962,1100.0],["2024-10-30",2.86,2.974,2.81,2.933,3200.0],["2024-10-31",2.806,2.85,2.708,2.708,8400.0],["2024-11-01",2.96,2.96,2.71,2.78,8800.0],["2024-11-04",2.8,2.8,2.71,2.75,8400.0],["2024-11-05",2.75,2.8,2.75,2.8,9300.0],["2024-11-06",2.77,2.95,2.75,2.866,1900.0],["2024-11-07",2.779,2.779,2.75,2.75,9000.0],["2024-11-08",2.75,2.75,2.75,2.75,1700.0],["2024-11-11",2.73,2.821,2.73,2.76,6400.0],["2024-11-12",2.76,2.863,2.75,2.75,9700.0],["2024-11-13",2.76,2.78,2.76,2.77,1300.0],["2024-11-14",2.79,2.79,2.77,2.77,3900.0],["2024-11-15",2.77,2.79,2.75,2.76,4400.0],["2024-11-18",2.73,2.95,2.73,2.76,3600.0],["2024-11-19",2.73,2.83,2.73,2.75,3500.0],["2024-11-20",2.75,2.89,2.59,2.68,16200.0],["2024-11-21",2.673,2.74,2.563,2.71,3900.0],["2024-11-22",2.656,2.75,2.584,2.655,1800.0],["2024-11-25",2.76,2.76,2.56,2.6,5300.0],["2024-11-26",2.64,2.7,2.62,2.62,5900.0],["2024-11-27",2.63,2.671,2.575,2.61,1700.0],["2024-11-29",2.556,2.61,2.55,2.55,3600.0],["2024-12-02",2.76,2.76,2.55,2.62,26700.0],["2024-12-03",2.57,2.72,2.55,2.62,4200.0],["2024-12-04",2.56,2.56,2.56,2.56,200.0],["2024-12-05",2.55,2.55,2.55,2.55,700.0],["2024-12-06",2.55,2.635,2.51,2.51,11800.0],["2024-12-09",2.55,2.715,2.54,2.67,6900.0],["2024-12-10",2.643,2.643,2.54,2.54,9600.0],["2024-12-11",2.55,2.561,2.5,2.5,12000.0],["2024-12-12",2.5,2.55,2.32,2.385,30800.0],["2024-12-13",2.38,2.38,2.1,2.1,3700.0],["2024-12-16",2.24,2.24,2.24,2.24,1500.0],["2024-12-17",2.127,2.215,2.09,2.09,7400.0],["2024-12-18",2.06,2.07,2.06,2.06,3200.0],["2024-12-19",2.155,2.155,1.995,1.995,15900.0],["2024-12-20",1.96,1.99,1.84,1.99,2700.0],["2024-12-23",1.99,1.99,1.795,1.83,20600.0],["2024-12-24",1.83,1.83,1.782,1.79,3900.0],["2024-12-26",1.75,1.795,1.685,1.725,23900.0],["2024-12-27",1.7,1.772,1.51,1.67,15700.0],["2024-12-30",1.69,4.1,1.69,2.67,3067400.0],["2024-12-31",2.49,2.6,2.05,2.2,413500.0],["2025-01-02",2.39,2.5,2.174,2.36,102400.0],["2025-01-03",2.28,2.43,2.13,2.2,75600.0],["2025-01-06",2.19,2.19,1.97,2.1,56400.0],["2025-01-07",2.04,2.15,1.93,2.06,24600.0],["2025-01-08",2.01,2.01,1.69,1.87,41800.0],["2025-01-10",1.82,1.93,1.8,1.89,17100.0],["2025-01-13",1.99,1.99,1.83,1.86,21100.0],["2025-01-14",1.85,1.95,1.83,1.905,21500.0],["2025-01-15",1.905,1.95,1.86,1.91,6200.0],["2025-01-16",1.85,1.965,1.822,1.94,16000.0],["2025-01-17",1.94,1.959,1.8,1.81,65800.0],["2025-01-21",1.82,1.82,1.61,1.69,50500.0],["2025-01-22",3.33,6.0,2.68,5.52,237548100.0],["2025-01-23",5.23,5.52,3.58,3.95,5836600.0],["2025-01-24",3.89,4.44,3.75,3.96,1207200.0],["2025-01-27",3.88,4.046,3.38,3.84,421100.0],["2025-01-28",3.98,5.8,3.67,3.87,2289000.0],["2025-01-29",3.81,4.35,3.8,4.08,220300.0],["2025-01-30",3.98,4.071,3.39,3.39,283900.0],["2025-01-31",3.61,3.63,2.898,3.06,169000.0],["2025-02-03",2.97,3.05,2.94,2.95,47400.0],["2025-02-04",2.91,3.499,2.82,3.31,173600.0],["2025-02-05",3.42,3.6,3.18,3.46,428300.0],["2025-02-06",3.39,3.41,2.91,2.99,267400.0],["2025-02-07",2.97,3.45,2.97,3.27,145100.0],["2025-02-10",3.27,3.44,3.21,3.39,51700.0],["2025-02-11",3.32,3.38,3.25,3.34,117300.0],["2025-02-12",3.27,3.4,3.15,3.23,54700.0],["2025-02-13",3.17,3.28,3.16,3.27,88200.0],["2025-02-14",3.2,3.35,3.2,3.28,69800.0],["2025-02-18",3.21,3.62,3.2,3.4,276400.0],["2025-02-19",3.37,3.6,3.35,3.6,117000.0],["2025-02-20",3.54,3.599,3.37,3.42,54000.0],["2025-02-21",3.39,3.58,3.17,3.36,97000.0],["2025-02-24",3.29,3.3,3.1,3.28,63400.0],["2025-02-25",3.25,3.383,3.12,3.27,49800.0],["2025-02-26",3.2,3.24,3.0,3.13,47800.0],["2025-02-27",3.07,3.3,2.79,3.15,81800.0],["2025-02-28",3.03,3.165,2.921,3.12,12900.0],["2025-03-03",3.06,3.18,2.9,2.98,15000.0],["2025-03-04",2.92,3.17,2.901,3.12,39700.0],["2025-03-05",3.06,3.42,2.89,3.4,55300.0],["2025-03-06",3.33,3.51,3.25,3.41,35900.0],["2025-03-07",3.39,3.75,3.3,3.46,85300.0],["2025-03-10",2.902,3.34,2.48,3.06,3222900.0],["2025-03-11",2.64,2.98,2.62,2.74,387200.0],["2025-03-12",2.56,3.25,2.56,3.0,172500.0],["2025-03-13",2.95,3.23,2.83,3.1,119900.0],["2025-03-14",3.1,3.413,3.0,3.27,77900.0],["2025-03-17",3.27,3.55,3.18,3.55,72400.0],["2025-03-18",3.58,3.87,3.36,3.71,65500.0],["2025-03-19",3.82,3.88,3.346,3.66,39400.0],["2025-03-20",3.54,3.86,3.405,3.8,58100.0],["2025-03-21",3.74,4.02,3.654,4.02,93100.0],["2025-03-24",4.1,4.11,3.69,4.08,81600.0],["2025-03-25",3.98,3.98,3.51,3.73,46600.0],["2025-03-26",3.63,3.66,3.311,3.35,41800.0],["2025-03-27",3.424,3.7,3.424,3.7,11700.0],["2025-03-28",3.7,3.7,3.3,3.49,28900.0],["2025-03-31",3.38,3.56,3.07,3.4,65500.0],["2025-04-01",3.32,3.84,3.1,3.73,55400.0],["2025-04-02",3.57,3.79,3.304,3.49,126900.0],["2025-04-03",3.32,3.484,3.08,3.15,24600.0],["2025-04-04",3.08,3.194,2.9,2.9,29400.0],["2025-04-07",2.8,3.09,2.73,2.8,101000.0],["2025-04-08",2.85,2.85,2.6,2.61,73600.0],["2025-04-09",2.61,3.0,2.61,2.84,97000.0],["2025-04-10",3.026,3.026,2.73,2.89,58700.0],["2025-04-11",2.83,3.0,2.83,2.88,6900.0],["2025-04-14",2.82,3.29,2.82,3.1,28200.0],["2025-04-15",3.1,3.44,3.05,3.26,94900.0],["2025-04-16",3.36,3.4,3.298,3.32,7700.0],["2025-04-17",3.37,3.4,3.27,3.39,9600.0],["2025-04-21",3.3,3.304,3.05,3.238,14000.0],["2025-04-22",3.14,3.29,3.05,3.23,101100.0],["2025-04-23",3.11,3.29,3.1,3.18,12600.0],["2025-04-24",3.17,3.3,3.11,3.29,11700.0],["2025-04-25",3.283,3.284,3.11,3.25,9900.0],["2025-04-28",3.14,3.5,3.14,3.22,71300.0],["2025-04-29",3.15,3.42,3.0,3.22,21500.0],["2025-04-30",3.2,3.306,3.151,3.25,6400.0],["2025-05-01",3.31,3.37,3.169,3.27,14700.0],["2025-05-02",3.3,3.46,3.16,3.36,33900.0],["2025-05-05",3.41,3.41,3.23,3.24,5200.0],["2025-05-06",3.2,3.29,3.14,3.16,13500.0],["2025-05-07",3.08,3.18,3.0,3.12,23400.0],["2025-05-08",3.125,3.25,2.82,3.11,44600.0],["2025-05-09",3.1,3.49,3.005,3.25,21800.0],["2025-05-12",3.16,3.455,3.11,3.29,39200.0],["2025-05-13",3.22,3.5,3.06,3.4,109800.0],["2025-05-14",3.44,3.5,3.33,3.48,13600.0],["2025-05-15",3.47,3.555,3.352,3.55,47800.0],["2025-05-16",3.56,3.6,3.46,3.46,21700.0],["2025-05-19",3.45,3.515,3.4,3.46,7100.0],["2025-05-20",3.42,3.6,3.42,3.56,7600.0],["2025-05-21",3.58,3.595,3.43,3.43,9400.0],["2025-05-22",3.431,3.7,3.431,3.59,59300.0],["2025-05-23",3.56,4.0,3.451,3.81,67000.0],["2025-05-27",3.95,4.07,3.81,4.03,74100.0],["2025-05-28",4.04,4.05,3.97,4.0,17300.0],["2025-05-29",4.05,4.07,3.95,3.99,84400.0],["2025-05-30",4.06,4.06,3.732,3.76,32700.0],["2025-06-02",3.85,4.041,3.85,3.9,22400.0],["2025-06-03",3.9,4.0,3.88,3.88,6300.0],["2025-06-04",3.85,4.33,3.85,4.15,72800.0],["2025-06-05",4.21,4.5,4.182,4.39,36800.0],["2025-06-06",4.49,5.19,4.3,5.19,173400.0],["2025-06-09",5.18,5.2,4.81,4.82,136600.0],["2025-06-10",4.8,4.85,4.6,4.751,43800.0],["2025-06-11",4.75,5.2,4.75,5.2,47400.0],["2025-06-12",5.2,5.399,5.03,5.04,63300.0],["2025-06-13",5.02,5.32,4.87,5.06,31800.0],["2025-06-16",5.25,6.49,5.071,6.49,457100.0],["2025-06-17",6.45,6.45,5.73,5.73,67100.0],["2025-06-18",5.685,5.844,5.38,5.75,75800.0],["2025-06-20",5.75,6.8,5.428,5.71,231600.0],["2025-06-23",5.75,6.76,5.34,5.5,246200.0],["2025-06-24",5.65,6.1,4.975,5.72,223200.0],["2025-06-25",6.05,6.05,5.45,5.68,20800.0],["2025-06-26",5.61,6.05,5.352,5.75,157500.0],["2025-06-27",5.8,5.93,5.52,5.9,51900.0],["2025-06-30",5.98,6.24,5.778,5.89,102100.0],["2025-07-01",5.97,6.46,5.542,5.98,372500.0],["2025-07-02",5.94,6.5,5.69,6.34,66100.0],["2025-07-03",6.35,7.25,6.16,7.12,226700.0],["2025-07-07",7.07,7.685,6.81,7.575,158800.0],["2025-07-08",7.6,7.6,7.06,7.4,45700.0],["2025-07-09",7.4,7.6,7.269,7.32,32600.0],["2025-07-10",7.42,8.39,7.322,8.35,162000.0],["2025-07-11",8.38,8.728,8.02,8.52,143400.0],["2025-07-14",8.46,9.03,8.32,8.82,110900.0],["2025-07-15",8.94,9.0,8.65,8.95,70200.0],["2025-07-16",8.895,9.5,8.443,9.465,147500.0],["2025-07-17",9.5,9.5,7.901,8.35,161200.0],["2025-07-18",8.47,8.785,7.454,7.74,115000.0],["2025-07-21",7.75,8.76,7.75,8.45,90300.0],["2025-07-22",8.45,8.555,7.58,7.64,67600.0],["2025-07-23",7.62,7.93,7.39,7.5,26300.0],["2025-07-24",7.5,7.913,7.065,7.3,133700.0],["2025-07-25",7.37,7.49,7.3,7.45,48000.0],["2025-07-28",7.45,7.85,7.4,7.62,42900.0],["2025-07-29",7.7,7.836,7.341,7.55,81400.0],["2025-07-30",7.55,8.05,7.52,7.53,73600.0],["2025-07-31",7.53,8.0,7.35,7.45,44500.0],["2025-08-01",7.26,7.43,7.0,7.08,61400.0],["2025-08-04",7.23,7.4,7.055,7.13,20000.0],["2025-08-05",7.29,7.75,7.04,7.63,27600.0],["2025-08-06",7.68,7.68,7.23,7.4,66600.0],["2025-08-07",7.4,7.4,6.515,6.69,55000.0],["2025-08-08",6.6,7.17,6.36,6.54,44200.0],["2025-08-11",6.53,7.3,6.53,7.1,57700.0],["2025-08-12",7.17,7.29,6.8,6.8,29900.0],["2025-08-13",6.8,7.061,6.48,6.58,57700.0],["2025-08-14",6.59,6.78,6.5,6.55,24800.0],["2025-08-15",6.36,6.875,6.36,6.77,5600.0],["2025-08-18",6.76,6.897,6.62,6.78,17300.0],["2025-08-19",7.11,7.11,6.12,6.27,92200.0],["2025-08-20",6.39,6.53,6.3,6.34,27200.0],["2025-08-21",6.31,6.41,6.11,6.15,33000.0],["2025-08-22",6.2,6.85,6.2,6.49,36500.0],["2025-08-25",6.355,6.4,5.91,6.0,56500.0],["2025-08-26",5.9,6.325,5.9,6.215,74900.0],["2025-08-27",6.2,6.224,5.64,5.71,57000.0],["2025-08-28",5.72,6.787,5.69,6.37,103800.0],["2025-08-29",6.38,6.48,6.1,6.3,40800.0],["2025-09-02",6.3,6.3,6.05,6.25,36700.0],["2025-09-03",6.15,6.46,6.12,6.155,33900.0],["2025-09-04",6.19,6.352,6.087,6.275,21900.0],["2025-09-05",6.4,6.585,6.255,6.44,22700.0],["2025-09-08",6.46,6.74,6.31,6.71,41400.0],["2025-09-09",6.55,6.74,6.5,6.675,28100.0],["2025-09-10",6.695,6.84,6.57,6.74,31500.0],["2025-09-11",6.67,6.68,6.42,6.56,11800.0],["2025-09-12",6.781,6.781,6.498,6.65,15000.0],["2025-09-15",6.66,6.66,6.2,6.21,33000.0],["2025-09-16",6.22,6.42,5.95,6.05,27800.0],["2025-09-17",6.1,6.55,5.95,6.5,149600.0],["2025-09-18",6.66,6.725,6.281,6.475,63800.0],["2025-09-19",6.425,6.82,6.317,6.74,69300.0],["2025-09-22",6.8,6.8,6.27,6.36,36200.0],["2025-09-23",6.26,6.28,6.07,6.07,27300.0],["2025-09-24",6.31,6.4,6.1,6.25,29500.0],["2025-09-25",6.26,6.39,6.025,6.077,56400.0],["2025-09-26",6.15,6.28,6.107,6.268,20400.0],["2025-09-29",6.22,6.25,6.07,6.12,20100.0],["2025-09-30",6.11,6.12,5.92,5.92,7100.0],["2025-10-01",5.92,6.29,5.92,6.09,11300.0],["2025-10-02",6.05,6.29,6.04,6.12,12600.0],["2025-10-03",5.95,6.258,5.95,6.06,14800.0],["2025-10-06",6.19,6.463,6.1,6.36,30200.0],["2025-10-07",6.29,6.8,6.29,6.788,44400.0],["2025-10-08",7.4,8.84,7.22,8.84,790300.0],["2025-10-09",9.0,9.42,8.2,8.93,447800.0],["2025-10-10",9.28,9.33,7.85,8.15,334500.0],["2025-10-13",8.12,13.95,7.51,12.18,5152800.0],["2025-10-14",11.345,16.99,9.45,14.81,1591800.0],["2025-10-15",17.23,17.75,13.045,13.41,1047700.0],["2025-10-16",13.33,13.4,9.99,10.69,962200.0],["2025-10-17",10.54,10.89,9.16,10.31,429700.0],["2025-10-20",10.75,11.15,9.625,10.02,207600.0],["2025-10-21",9.94,9.94,8.9,9.49,328900.0],["2025-10-22",10.21,10.381,7.78,8.39,940700.0],["2025-10-23",8.6,9.75,8.6,9.62,269000.0],["2025-10-24",9.97,10.02,9.23,9.76,204200.0],["2025-10-27",9.42,9.487,8.49,8.5,202300.0],["2025-10-28",9.05,9.39,8.12,8.32,214600.0],["2025-10-29",7.94,8.75,7.94,8.06,703800.0],["2025-10-30",8.12,9.59,7.88,9.21,363300.0],["2025-10-31",9.52,9.523,8.52,9.5,224100.0],["2025-11-03",9.31,9.316,8.22,8.27,202400.0],["2025-11-04",7.81,8.19,7.28,7.49,190700.0],["2025-11-05",7.36,7.667,7.28,7.43,76500.0],["2025-11-06",7.36,7.57,6.69,6.8,130200.0],["2025-11-07",6.5,7.21,6.386,7.15,120500.0],["2025-11-10",7.4,7.6,6.902,7.12,101800.0],["2025-11-11",7.05,7.87,7.05,7.62,185800.0],["2025-11-12",7.72,7.77,7.49,7.5,117600.0],["2025-11-13",7.5,7.85,7.5,7.555,109600.0],["2025-11-14",7.5,7.62,6.89,7.56,241300.0],["2025-11-17",7.5,7.979,7.06,7.32,79000.0],["2025-11-18",7.26,7.49,7.04,7.31,102100.0],["2025-11-19",7.29,7.982,7.29,7.61,116300.0],["2025-11-20",7.92,7.92,6.35,6.355,108800.0],["2025-11-21",6.36,6.557,6.0,6.52,88300.0],["2025-11-24",6.45,6.78,6.17,6.51,38500.0],["2025-11-25",6.46,6.725,6.288,6.69,91400.0],["2025-11-26",6.74,6.87,6.33,6.38,33800.0],["2025-11-28",6.41,7.29,6.41,6.98,43600.0],["2025-12-01",6.82,6.97,6.5,6.83,35400.0],["2025-12-02",6.84,7.58,6.82,7.23,63500.0],["2025-12-03",7.21,7.5,7.03,7.43,62800.0],["2025-12-04",7.41,8.57,7.41,8.31,144400.0],["2025-12-05",8.31,9.33,7.88,8.78,143500.0],["2025-12-08",8.9,9.2,7.758,7.9,244200.0],["2025-12-09",8.23,10.5,8.23,9.98,571700.0],["2025-12-10",10.46,10.57,9.72,10.255,314800.0],["2025-12-11",10.1,10.25,8.7,9.28,267600.0],["2025-12-12",9.21,10.0,9.0,9.175,98800.0],["2025-12-15",9.23,9.388,8.0,8.15,142100.0],["2025-12-16",8.06,8.97,7.91,8.2,250100.0],["2025-12-17",8.07,8.26,7.55,7.56,80900.0],["2025-12-18",7.74,8.888,7.5,8.09,150700.0],["2025-12-19",8.415,8.5,8.1,8.16,76100.0],["2025-12-22",8.25,8.507,8.16,8.43,50700.0],["2025-12-23",8.29,8.57,8.06,8.52,41300.0],["2025-12-24",8.5,8.7,8.29,8.31,51000.0],["2025-12-26",8.37,8.562,8.3,8.47,19900.0],["2025-12-29",8.26,8.485,8.09,8.09,30600.0],["2025-12-30",8.12,8.35,8.0,8.125,67900.0],["2025-12-31",8.01,8.4,8.01,8.095,35000.0],["2026-01-02",8.41,9.725,8.4,9.665,134800.0],["2026-01-05",9.83,9.9,9.21,9.32,72300.0],["2026-01-06",9.59,9.669,9.2,9.44,59400.0],["2026-01-07",9.36,10.6,9.36,9.68,111500.0],["2026-01-08",9.67,10.6,9.62,10.38,89100.0],["2026-01-09",10.23,10.635,9.75,9.86,68300.0],["2026-01-12",10.05,10.53,9.53,10.47,117400.0],["2026-01-13",10.47,10.67,9.78,9.99,79800.0],["2026-01-14",10.04,10.5,9.61,10.19,88300.0],["2026-01-15",10.34,10.5,9.74,10.06,74600.0],["2026-01-16",10.23,11.25,9.7,11.04,148000.0],["2026-01-20",11.0,11.43,10.2,11.2,120800.0],["2026-01-21",11.3,11.41,10.29,10.85,134700.0],["2026-01-22",11.0,12.8,10.9,12.27,318000.0],["2026-01-23",12.33,13.17,11.55,13.1,214100.0],["2026-01-26",13.49,13.95,12.5,13.37,219700.0],["2026-01-27",13.37,13.37,12.6,13.16,87100.0],["2026-01-28",13.16,13.16,12.57,12.94,106300.0],["2026-01-29",12.115,12.4,11.5,11.64,144700.0],["2026-01-30",11.45,11.75,10.82,11.205,110400.0],["2026-02-02",10.98,12.124,10.98,11.36,73300.0],["2026-02-03",11.85,12.78,11.6,12.48,125200.0],["2026-02-04",12.37,12.445,11.369,11.39,105400.0],["2026-02-05",11.09,11.2,10.02,10.28,108700.0],["2026-02-06",10.49,10.91,10.0,10.74,83700.0],["2026-02-09",10.87,11.99,10.71,11.99,83700.0],["2026-02-10",12.01,12.9,11.796,12.49,123100.0],["2026-02-11",12.72,12.72,10.785,11.71,100100.0],["2026-02-12",11.7,11.7,10.31,10.37,104400.0],["2026-02-13",10.37,10.75,9.81,9.93,84100.0],["2026-02-17",9.95,10.49,9.3,10.46,108600.0],["2026-02-18",10.46,11.95,10.15,11.89,105900.0],["2026-02-19",11.85,12.33,11.045,12.33,142300.0],["2026-02-20",12.38,13.5,12.11,13.1,218800.0],["2026-02-23",13.1,16.0,12.735,15.4,433700.0],["2026-02-24",15.4,18.92,14.262,18.15,841700.0],["2026-02-25",17.91,18.0,14.71,15.98,573500.0],["2026-02-26",16.3,16.32,12.425,13.97,460200.0],["2026-02-27",14.24,19.75,13.51,18.46,1097700.0],["2026-03-02",18.01,18.05,14.0,17.95,1301200.0],["2026-03-03",18.59,21.9,17.5,21.12,1899200.0],["2026-03-04",24.405,26.9,21.5,25.88,2184700.0],["2026-03-05",26.25,26.64,20.74,21.69,1963200.0],["2026-03-06",17.5,18.18,16.1,17.5,3407100.0],["2026-03-09",17.35,17.35,14.82,15.58,1845200.0],["2026-03-10",16.12,17.9,15.1,17.77,1715700.0],["2026-03-11",17.55,17.66,16.0,16.87,1644900.0],["2026-03-12",16.57,16.58,14.2,14.22,1668100.0],["2026-03-13",14.52,14.52,11.51,11.985,2682700.0],["2026-03-16",12.7,12.74,10.49,11.25,2103200.0],["2026-03-17",11.5,13.82,11.44,13.75,2899500.0],["2026-03-18",13.5,14.25,13.0,13.86,1526200.0],["2026-03-19",13.274,14.45,13.0,14.18,1333200.0],["2026-03-20",14.35,14.4,11.92,12.09,1598000.0],["2026-03-23",12.29,12.35,10.56,11.58,2136000.0],["2026-03-24",11.58,11.59,10.53,10.79,1875300.0],["2026-03-25",11.02,11.86,10.66,10.72,1452400.0],["2026-03-26",10.66,10.7,9.666,9.98,1614600.0],["2026-03-27",9.7,9.99,9.26,9.98,1024100.0],["2026-03-30",10.092,10.44,9.24,9.53,1206600.0],["2026-03-31",9.83,10.1,9.26,9.76,1385700.0],["2026-04-01",10.17,10.4,9.02,9.11,1562000.0],["2026-04-02",8.86,9.52,8.66,9.19,1146000.0],["2026-04-06",9.28,9.35,8.55,8.69,886600.0],["2026-04-07",8.54,8.85,7.43,7.84,1720600.0],["2026-04-08",8.33,8.647,7.601,7.99,1531900.0],["2026-04-09",8.42,9.925,8.33,9.88,3122100.0],["2026-04-10",9.96,12.48,9.75,11.79,4079200.0],["2026-04-13",11.7,13.0,11.06,12.85,2164300.0],["2026-04-14",13.49,13.75,11.77,12.41,1784700.0],["2026-04-15",12.68,13.228,11.96,12.81,1457100.0],["2026-04-16",13.138,13.138,11.595,11.69,1668400.0],["2026-04-17",12.2,12.38,11.2,11.37,1563100.0],["2026-04-20",11.2,11.32,10.65,10.9,1083900.0],["2026-04-21",10.7,10.81,9.98,10.09,1336200.0],["2026-04-22",9.97,9.97,9.11,9.39,2259200.0],["2026-04-23",9.28,9.3,8.5,8.63,1775400.0],["2026-04-24",8.62,8.9,8.274,8.86,1361700.0],["2026-04-27",8.86,9.0,8.48,8.86,1508200.0],["2026-04-28",8.89,9.317,8.68,8.98,1693000.0],["2026-04-29",8.97,8.98,8.0,8.1,1502700.0],["2026-04-30",8.21,8.77,8.02,8.69,1636800.0],["2026-05-01",8.785,10.09,8.73,9.85,2410000.0],["2026-05-04",9.85,10.28,9.31,9.45,1953400.0],["2026-05-05",9.65,9.785,9.33,9.43,1394700.0],["2026-05-06",9.58,10.52,9.5,10.44,2405700.0],["2026-05-07",10.44,10.46,9.3,9.55,2020000.0],["2026-05-08",9.8,9.95,9.3,9.89,1252700.0],["2026-05-11",9.85,9.85,9.2,9.36,1629500.0],["2026-05-12",9.29,9.67,8.89,9.1,1157900.0],["2026-05-13",8.99,9.21,8.8,8.89,1166800.0],["2026-05-14",8.9,9.0,8.41,8.89,1269600.0],["2026-05-15",8.739,8.86,8.42,8.64,915300.0],["2026-05-18",8.52,8.84,8.21,8.78,1159600.0],["2026-05-19",8.88,9.1,8.51,8.92,1445100.0],["2026-05-20",9.01,9.11,8.67,8.94,1143400.0],["2026-05-21",9.05,9.8,8.88,9.66,2061800.0],["2026-05-22",9.65,10.36,9.51,9.79,1233400.0],["2026-05-26",10.08,10.729,9.71,10.55,2473100.0],["2026-05-27",10.41,10.41,9.065,9.46,2194700.0],["2026-05-28",9.5,10.14,9.294,9.73,2062700.0],["2026-05-29",9.94,9.95,9.08,9.16,1959600.0],["2026-06-01",9.39,11.47,9.34,10.99,4239600.0],["2026-06-02",10.77,12.173,10.72,11.64,2646100.0],["2026-06-03",11.37,13.83,10.38,13.8,4897200.0],["2026-06-04",14.1,14.13,12.81,13.74,4039700.0],["2026-06-05",13.6,13.72,12.02,12.48,2371800.0],["2026-06-08",12.95,14.67,12.165,14.17,3360800.0],["2026-06-09",14.12,14.12,11.95,12.53,2879000.0],["2026-06-10",12.31,14.165,12.25,13.91,2924900.0],["2026-06-11",13.89,14.4,13.38,14.06,1753900.0],["2026-06-12",14.395,16.71,14.21,15.22,4030000.0],["2026-06-15",16.48,17.784,15.17,15.4,2753200.0],["2026-06-16",15.63,16.56,14.48,14.59,2660200.0],["2026-06-17",14.92,16.75,14.42,16.61,2641900.0],["2026-06-18",17.0,17.95,16.141,17.78,6908200.0],["2026-06-22",18.2,19.76,18.1,19.7,2564100.0],["2026-06-23",18.09,20.59,17.95,19.17,2594700.0],["2026-06-24",19.03,19.03,16.3,16.67,2523500.0],["2026-06-25",16.59,16.6,13.3,14.25,4286000.0],["2026-06-26",13.87,15.399,13.64,14.68,10537900.0],["2026-06-29",14.78,14.78,13.3,14.23,2084800.0],["2026-06-30",14.45,14.85,13.62,14.45,2439400.0],["2026-07-01",14.785,16.0,14.0,14.99,2876000.0],["2026-07-02",15.23,15.99,13.06,13.28,3241100.0],["2026-07-06",13.28,14.005,12.56,12.74,2901338.763798],["2026-07-07",12.56,12.66,11.46,12.18,2552133.162539],["2026-07-08",11.95,13.25,11.95,12.9,1588093.65514],["2026-07-09",12.92,13.435,12.75,12.98,1096711.504419],["2026-07-10",13,13.49,12.26,12.28,1199178.157122],["2026-07-13",12,12.095,10.615,11.07,2308084.812275],["2026-07-14",11.23,11.23,10.48,10.77,1138253.10301],["2026-07-15",10.71,11,10.48,10.84,1057857.792312],["2026-07-16",10.68,10.8,9.35,9.79,2355934.812637],["2026-07-17",9.46,9.8,8.88,8.885,1879826.073448],["2026-07-20",8.99,9.02,7.99,8.4,2825857.999004],["2026-07-21",8.57,9.25,8.56,9,1974867.563925],["2026-07-22",8.89,9.08,8.16,8.19,1717762.249853],["2026-07-23",8,8.17,7.33,7.47,3146810.35337],["2026-07-24",7.53,7.5698,6.825,7.025,3129681.737738],["2026-07-27",7.19,7.82,7.18,7.75,2386237.275035],["2026-07-28",7.73,7.95,7.08,7.33,2208093.290312],["2026-07-29",7.74,8.5,7.38,7.49,7146362.835581],["2026-07-30",7.97,8.86,7.56,8.815,4382546.51349],["2026-07-31",9.26,9.5,8.7,8.78,4298062.906949],["2026-08-03",8.96,10.46,8.71,9.88,3992332.399717],["2026-08-04",10.22,11.09,9.99,10.91,3898073.44018],["2026-08-05",11.35,11.35,9.66,9.7,3943113.69541],["2026-08-06",9.62,10.8876,9.32,10.69,2826250.578082],["2026-08-07",11,12.4791,11,12.27,3846645.371457],["2026-08-10",13.055,13.4,12.43,13.13,2322126.850594],["2026-08-11",12.58,13.13,12.432,12.75,2103584.374573],["2026-08-12",13.13,13.45,12.4801,12.54,1959216.495308],["2026-08-13",12.54,13.385,12.0601,12.95,2644807.345988],["2026-08-14",13.235,15.35,13.12,14.72,5115265.351613],["2026-08-17",14.66,14.66,12.65,13.855,3276412.347187],["2026-08-18",13.19,14.03,13.0804,13.5,1859982.192378],["2026-08-19",13.45,13.6499,12.4,12.51,2058497.443394],["2026-08-20",12.06,12.19,10.93,11.07,3049464.70585],["2026-08-21",11.31,12.5,11.12,12.5,2905526.812176],["2026-08-24",11.9,12.17,11.02,11.09,2679572.643189],["2026-08-25",11.33,12.2,11.12,12.16,2208361.992747]]}