{"t":"AMBR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-12-21",80.0,80.0,80.0,80.0,10.0],["2017-12-22",85.0,108.8,85.0,90.0,122490.0],["2017-12-26",92.3,101.5,91.0,99.4,63370.0],["2017-12-27",100.3,114.0,93.6,95.0,84170.0],["2017-12-28",96.6,99.15,92.1,94.2,18930.0],["2017-12-29",95.5,97.0,86.0,90.5,29690.0],["2018-01-02",90.5,97.0,90.0,95.0,24640.0],["2018-01-03",97.0,104.4,96.0,98.7,58290.0],["2018-01-04",97.7,102.85,95.2,99.0,24900.0],["2018-01-05",99.2,101.0,94.5,96.0,38000.0],["2018-01-08",93.9,97.9,91.0,95.0,15690.0],["2018-01-09",93.8,96.8,92.4,94.5,14480.0],["2018-01-10",95.7,95.8,91.0,93.6,20390.0],["2018-01-11",94.4,94.4,84.2,87.1,17420.0],["2018-01-12",88.6,92.0,85.7,87.4,14160.0],["2018-01-16",86.1,87.2,73.41,80.0,30400.0],["2018-01-17",80.7,84.35,80.0,81.1,3880.0],["2018-01-18",80.6,83.84,73.6,73.8,18780.0],["2018-01-19",74.3,77.79,70.0,72.0,7320.0],["2018-01-22",70.9,74.0,70.9,72.3,9950.0],["2018-01-23",72.3,72.99,65.5,70.2,18200.0],["2018-01-24",71.9,72.32,70.15,71.7,2200.0],["2018-01-25",72.5,74.1,70.6,72.0,3220.0],["2018-01-26",71.6,74.3,71.0,73.6,4070.0],["2018-01-29",74.0,79.7,71.65,78.6,7700.0],["2018-01-30",78.0,84.89,75.0,78.05,7570.0],["2018-01-31",78.3,78.3,76.0,78.1,2660.0],["2018-02-01",78.4,82.1,71.21,71.3,4360.0],["2018-02-02",72.8,72.8,67.5,69.0,5610.0],["2018-02-05",69.0,70.8,61.3,62.2,2930.0],["2018-02-06",63.56,70.15,63.0,64.6,5850.0],["2018-02-07",61.2,64.91,61.2,62.6,3580.0],["2018-02-08",61.2,63.46,60.5,60.5,5320.0],["2018-02-09",60.84,61.5,50.51,52.0,12910.0],["2018-02-12",57.1,65.99,56.0,56.0,10940.0],["2018-02-13",56.2,58.8,56.2,57.0,6450.0],["2018-02-14",57.8,64.8,57.8,61.2,11710.0],["2018-02-15",65.3,65.3,61.6,61.9,1450.0],["2018-02-16",62.1,63.35,60.9,60.9,1750.0],["2018-02-20",60.13,61.0,60.0,60.0,890.0],["2018-02-21",60.9,64.6,60.9,62.7,5420.0],["2018-02-22",60.9,64.6,60.7,60.8,450.0],["2018-02-23",60.7,61.5,60.6,60.8,1770.0],["2018-02-26",61.1,63.7,61.01,61.6,6440.0],["2018-02-27",62.47,63.0,60.9,61.7,7710.0],["2018-02-28",62.0,69.6,61.7,68.0,13660.0],["2018-03-01",68.8,71.1,68.61,69.2,7530.0],["2018-03-02",68.0,68.34,65.2,67.41,8360.0],["2018-03-05",67.4,70.3,66.4,66.5,9790.0],["2018-03-06",67.8,70.5,67.0,69.1,11590.0],["2018-03-07",69.5,77.9,69.5,74.0,20620.0],["2018-03-08",75.7,78.9,74.4,76.3,12280.0],["2018-03-09",76.6,78.84,72.1,75.7,10790.0],["2018-03-12",77.2,81.5,77.0,79.0,13580.0],["2018-03-13",79.6,81.1,77.5,80.3,12010.0],["2018-03-14",80.5,86.98,80.5,83.0,10890.0],["2018-03-15",86.1,86.19,78.0,84.3,11950.0],["2018-03-16",84.4,86.5,80.0,80.8,14390.0],["2018-03-19",81.0,82.1,75.5,78.0,11150.0],["2018-03-20",77.4,85.0,77.4,83.3,11080.0],["2018-03-21",82.5,82.5,77.0,79.9,12680.0],["2018-03-22",79.2,80.0,78.5,79.6,10100.0],["2018-03-23",78.9,80.3,77.5,77.8,11010.0],["2018-03-26",79.3,84.0,79.3,80.5,15170.0],["2018-03-27",80.0,80.0,73.0,76.5,13550.0],["2018-03-28",73.9,78.0,72.8,76.0,10880.0],["2018-03-29",76.4,80.7,74.9,77.8,21950.0],["2018-04-02",77.9,79.3,73.5,79.1,13830.0],["2018-04-03",79.2,81.5,74.4,75.0,17130.0],["2018-04-04",74.4,75.9,72.0,74.2,11420.0],["2018-04-05",74.6,76.0,71.5,73.6,15010.0],["2018-04-06",73.2,78.5,73.0,78.5,2010.0],["2018-04-09",78.7,81.4,77.6,80.8,10190.0],["2018-04-10",81.3,81.3,78.5,79.1,8780.0],["2018-04-11",79.1,79.1,70.8,75.5,12420.0],["2018-04-12",75.1,77.3,71.1,75.8,14510.0],["2018-04-13",74.9,82.5,74.9,75.8,12440.0],["2018-04-16",74.8,80.08,70.7,74.5,28640.0],["2018-04-17",73.9,77.8,71.2,75.1,17790.0],["2018-04-18",75.0,78.0,73.0,77.3,17060.0],["2018-04-19",77.6,80.1,75.0,77.7,18290.0],["2018-04-20",77.9,79.6,70.3,73.0,21400.0],["2018-04-23",72.5,77.0,71.2,73.1,20320.0],["2018-04-24",73.3,75.8,71.3,74.4,12620.0],["2018-04-25",73.6,77.5,72.6,75.5,6830.0],["2018-04-26",74.9,80.1,72.2,75.0,14200.0],["2018-04-27",75.4,79.3,73.2,75.0,5660.0],["2018-04-30",75.0,84.5,74.7,80.9,27300.0],["2018-05-01",80.3,83.8,76.1,77.5,9070.0],["2018-05-02",77.1,81.8,75.9,77.2,10180.0],["2018-05-03",77.0,79.1,76.8,78.1,8240.0],["2018-05-04",75.7,78.4,74.8,75.5,9370.0],["2018-05-07",75.0,78.7,75.0,75.3,5950.0],["2018-05-08",75.7,77.6,73.4,74.0,8560.0],["2018-05-09",74.5,75.8,72.0,73.2,7320.0],["2018-05-10",73.2,74.2,70.5,72.5,6300.0],["2018-05-11",72.1,77.75,72.1,76.5,9050.0],["2018-05-14",74.7,77.79,73.6,75.5,9750.0],["2018-05-15",74.7,74.7,70.7,71.3,10600.0],["2018-05-16",74.6,74.6,71.2,72.0,5560.0],["2018-05-17",71.6,74.0,70.5,71.1,11240.0],["2018-05-18",71.5,73.6,71.0,73.5,8190.0],["2018-05-21",73.4,75.58,72.1,73.5,10540.0],["2018-05-22",73.8,77.4,73.1,77.3,14400.0],["2018-05-23",78.9,85.0,75.5,77.9,26850.0],["2018-05-24",82.0,86.6,76.9,82.3,38760.0],["2018-05-25",82.6,84.5,79.0,81.0,34700.0],["2018-05-29",81.3,84.4,80.3,84.4,20380.0],["2018-05-30",84.9,84.9,78.5,79.0,38930.0],["2018-05-31",78.6,82.2,78.2,80.3,32220.0],["2018-06-01",79.9,84.2,79.7,80.8,21450.0],["2018-06-04",81.9,83.2,79.1,79.2,16780.0],["2018-06-05",79.8,81.5,79.5,79.6,10130.0],["2018-06-06",80.2,81.1,78.6,79.1,15240.0],["2018-06-07",79.0,80.8,79.0,79.7,17730.0],["2018-06-08",79.3,80.0,78.0,78.7,13610.0],["2018-06-11",78.2,80.65,78.2,78.6,20080.0],["2018-06-12",77.8,79.1,76.75,76.8,14850.0],["2018-06-13",76.9,76.9,71.3,71.9,4290.0],["2018-06-14",74.5,79.8,72.5,72.9,7250.0],["2018-06-15",72.0,73.7,70.6,71.6,7140.0],["2018-06-18",71.6,73.73,71.6,72.9,9690.0],["2018-06-19",75.0,75.2,71.0,71.0,21100.0],["2018-06-20",71.7,74.6,71.0,71.5,15600.0],["2018-06-21",72.4,75.14,70.6,71.6,20990.0],["2018-06-22",71.3,72.2,67.11,71.5,7360.0],["2018-06-25",71.2,71.2,62.29,64.4,23230.0],["2018-06-26",64.0,64.0,53.0,54.6,37560.0],["2018-06-27",53.5,60.13,50.3,57.45,42440.0],["2018-06-28",57.6,61.04,55.3,57.9,21540.0],["2018-06-29",57.9,64.5,57.9,63.5,11750.0],["2018-07-02",63.7,64.63,60.45,62.2,7460.0],["2018-07-03",62.2,63.31,60.5,62.7,12660.0],["2018-07-05",62.7,64.0,62.1,63.5,14460.0],["2018-07-06",63.0,64.7,61.0,64.0,15730.0],["2018-07-09",62.2,64.3,60.5,63.3,16380.0],["2018-07-10",63.4,63.8,61.4,63.1,17940.0],["2018-07-11",62.9,63.2,61.1,62.8,15850.0],["2018-07-12",62.6,63.7,61.4,62.8,15560.0],["2018-07-13",62.9,66.0,61.0,65.4,27920.0],["2018-07-16",65.7,66.65,64.4,65.9,18190.0],["2018-07-17",65.3,70.7,63.9,69.8,19060.0],["2018-07-18",70.1,70.2,65.0,65.2,21940.0],["2018-07-19",65.2,69.0,63.3,67.9,24260.0],["2018-07-20",67.5,68.6,64.75,68.0,23370.0],["2018-07-23",68.0,70.3,67.2,67.9,26400.0],["2018-07-24",67.9,68.1,58.61,64.0,17630.0],["2018-07-25",60.8,65.0,59.0,62.6,15860.0],["2018-07-26",62.4,62.4,58.01,59.3,14460.0],["2018-07-27",59.4,62.6,59.0,61.3,18240.0],["2018-07-30",60.9,62.19,59.0,59.0,16260.0],["2018-07-31",59.4,60.5,56.7,57.4,15090.0],["2018-08-01",57.59,58.5,57.0,58.2,10130.0],["2018-08-02",57.6,60.8,56.21,59.8,26350.0],["2018-08-03",59.7,60.0,55.2,56.4,15930.0],["2018-08-06",56.3,57.3,55.1,57.3,10030.0],["2018-08-07",56.3,58.4,56.3,57.8,13020.0],["2018-08-08",57.4,61.7,57.1,60.3,25790.0],["2018-08-09",60.4,61.6,58.5,61.0,11870.0],["2018-08-10",61.6,61.7,59.2,61.5,13220.0],["2018-08-13",61.5,62.5,59.93,60.5,15650.0],["2018-08-14",60.1,61.5,58.3,59.1,20290.0],["2018-08-15",59.1,60.2,57.46,58.4,19400.0],["2018-08-16",58.0,59.67,57.3,57.6,10450.0],["2018-08-17",57.0,58.5,56.5,57.9,14780.0],["2018-08-20",57.1,60.4,57.0,58.1,9370.0],["2018-08-21",58.0,59.0,56.3,58.3,10410.0],["2018-08-22",58.1,63.0,58.0,60.6,13200.0],["2018-08-23",60.6,64.89,60.6,62.3,30240.0],["2018-08-24",62.4,63.6,58.8,59.9,20150.0],["2018-08-27",60.3,60.3,56.4,58.0,25890.0],["2018-08-28",55.8,59.11,55.8,58.1,21270.0],["2018-08-29",57.4,59.09,57.0,58.0,16380.0],["2018-08-30",57.6,58.9,57.1,58.2,14350.0],["2018-08-31",58.2,59.26,57.7,58.4,11860.0],["2018-09-04",58.0,59.8,57.9,58.8,13870.0],["2018-09-05",57.6,58.5,55.7,56.8,17810.0],["2018-09-06",57.0,57.2,54.5,55.4,12120.0],["2018-09-07",53.0,55.3,50.8,51.0,38330.0],["2018-09-10",51.4,52.2,46.7,50.1,13250.0],["2018-09-11",50.0,50.4,48.14,48.8,11760.0],["2018-09-12",46.7,51.4,46.7,50.5,11510.0],["2018-09-13",50.7,51.4,49.1,50.2,13450.0],["2018-09-14",49.8,50.7,48.2,49.0,12860.0],["2018-09-17",48.3,49.1,46.4,48.2,16540.0],["2018-09-18",47.4,48.14,43.3,43.5,10560.0],["2018-09-19",43.6,45.1,43.0,43.6,10350.0],["2018-09-20",43.3,44.3,41.1,43.4,11830.0],["2018-09-21",43.0,44.1,42.0,43.1,11670.0],["2018-09-24",42.6,43.5,41.1,42.9,6760.0],["2018-09-25",42.6,43.0,41.1,41.9,16520.0],["2018-09-26",42.0,42.63,41.0,41.8,8800.0],["2018-09-27",41.5,42.0,38.3,39.0,15320.0],["2018-09-28",39.5,39.83,38.1,39.0,9590.0],["2018-10-01",39.99,40.9,35.8,38.8,15140.0],["2018-10-02",39.0,39.0,36.2,38.2,10520.0],["2018-10-03",38.0,38.6,36.5,37.6,15760.0],["2018-10-04",37.6,37.8,35.2,36.0,12760.0],["2018-10-05",36.1,41.5,35.1,40.0,54580.0],["2018-10-08",39.7,40.0,35.5,38.6,35850.0],["2018-10-09",38.9,38.9,36.5,38.5,10380.0],["2018-10-10",38.5,38.5,35.9,36.6,9270.0],["2018-10-11",36.2,36.5,34.0,35.6,11160.0],["2018-10-12",35.4,37.3,33.83,36.7,11200.0],["2018-10-15",36.7,37.0,34.4,37.0,13520.0],["2018-10-16",36.68,36.71,35.4,36.3,11760.0],["2018-10-17",36.2,36.77,34.6,36.2,11670.0],["2018-10-18",35.2,35.63,33.04,33.4,9630.0],["2018-10-19",34.5,38.32,33.6,34.5,47640.0],["2018-10-22",34.3,37.0,33.94,34.5,14820.0],["2018-10-23",34.5,35.1,31.61,31.8,14040.0],["2018-10-24",31.9,32.4,30.1,30.2,22390.0],["2018-10-25",29.2,29.6,27.7,28.1,16370.0],["2018-10-26",28.0,30.9,27.2,29.7,17430.0],["2018-10-29",29.5,31.5,27.21,28.2,18020.0],["2018-10-30",28.1,33.4,28.1,32.2,17030.0],["2018-10-31",32.9,34.9,32.2,33.6,9770.0],["2018-11-01",33.7,36.63,31.2,36.1,15830.0],["2018-11-02",36.1,38.0,34.6,37.3,29060.0],["2018-11-05",37.1,37.6,35.0,36.8,12990.0],["2018-11-06",36.9,37.3,35.2,37.3,14180.0],["2018-11-07",38.0,38.9,36.4,37.8,20670.0],["2018-11-08",38.0,38.0,35.4,37.1,13700.0],["2018-11-09",36.5,37.5,36.1,37.1,7170.0],["2018-11-12",36.5,36.5,35.2,35.7,8860.0],["2018-11-13",35.8,38.0,35.6,37.3,10540.0],["2018-11-14",37.0,37.5,35.2,35.9,10980.0],["2018-11-15",37.1,38.5,35.7,37.5,11590.0],["2018-11-16",37.0,38.5,36.2,37.0,13200.0],["2018-11-19",37.45,37.5,35.6,36.0,11880.0],["2018-11-20",35.7,36.59,34.4,35.2,9950.0],["2018-11-21",35.2,36.9,34.8,36.6,10120.0],["2018-11-23",35.6,39.4,35.5,38.3,28910.0],["2018-11-26",38.5,38.6,36.2,36.6,15790.0],["2018-11-27",37.2,39.4,36.0,37.3,15440.0],["2018-11-28",38.5,39.9,37.44,38.0,18620.0],["2018-11-29",38.0,38.1,37.4,37.6,7130.0],["2018-11-30",37.4,38.0,36.1,36.8,10040.0],["2018-12-03",36.4,37.9,35.9,36.8,13690.0],["2018-12-04",37.0,37.3,36.37,36.8,10020.0],["2018-12-06",35.9,36.6,35.2,35.6,8310.0],["2018-12-07",36.0,36.1,35.2,35.4,7400.0],["2018-12-10",35.0,35.0,33.1,34.3,8880.0],["2018-12-11",34.1,36.3,34.1,35.7,11460.0],["2018-12-12",35.9,37.9,34.82,37.3,12500.0],["2018-12-13",37.4,37.7,35.7,36.2,7800.0],["2018-12-14",36.2,37.5,35.6,36.7,7170.0],["2018-12-17",36.0,36.9,35.0,36.0,8010.0],["2018-12-18",36.0,37.9,34.9,36.7,8380.0],["2018-12-19",36.9,37.9,36.1,37.0,7820.0],["2018-12-20",36.9,37.5,35.63,36.5,10840.0],["2018-12-21",36.4,37.2,35.6,36.0,8260.0],["2018-12-24",36.1,36.2,34.7,34.7,5820.0],["2018-12-26",34.5,36.3,34.5,35.7,8230.0],["2018-12-27",35.9,36.4,35.0,35.6,11850.0],["2018-12-28",35.5,35.7,34.7,35.0,3340.0],["2018-12-31",35.3,35.69,31.6,33.7,10460.0],["2019-01-02",33.3,33.3,32.0,32.2,6000.0],["2019-01-03",31.63,32.1,30.8,32.0,4900.0],["2019-01-04",32.1,34.2,31.2,33.8,5660.0],["2019-01-07",33.7,35.2,32.8,33.8,6330.0],["2019-01-08",33.6,34.1,32.3,32.6,8190.0],["2019-01-09",33.0,34.7,32.8,33.1,10270.0],["2019-01-10",33.1,34.8,32.6,34.8,10250.0],["2019-01-11",34.7,35.0,34.1,34.5,5480.0],["2019-01-14",34.3,36.8,33.5,36.4,7370.0],["2019-01-15",37.8,38.0,36.1,37.6,4330.0],["2019-01-16",37.0,38.2,36.7,38.0,7420.0],["2019-01-17",37.1,38.8,37.0,38.79,1760.0],["2019-01-18",38.83,39.9,38.7,39.0,1250.0],["2019-01-22",38.1,40.0,38.1,40.0,5790.0],["2019-01-23",39.9,39.9,38.39,39.2,2830.0],["2019-01-24",39.3,41.05,39.04,40.3,14460.0],["2019-01-25",41.1,45.73,41.0,45.5,29480.0],["2019-01-28",45.6,50.5,44.6,50.3,31290.0],["2019-01-29",49.3,56.1,48.96,55.7,21160.0],["2019-01-30",55.0,56.2,51.2,56.0,19220.0],["2019-01-31",55.0,59.0,53.3,58.1,13290.0],["2019-02-01",58.1,58.1,54.4,56.7,23840.0],["2019-02-04",57.0,57.0,50.4,54.0,16220.0],["2019-02-05",54.0,54.3,51.9,53.2,3490.0],["2019-02-06",52.5,54.5,52.5,54.4,2270.0],["2019-02-07",54.4,56.3,50.0,54.2,7050.0],["2019-02-08",54.0,55.5,54.0,55.0,2420.0],["2019-02-11",55.3,55.9,54.56,55.9,3020.0],["2019-02-12",55.7,55.9,55.3,55.8,3360.0],["2019-02-13",55.9,56.0,54.7,54.7,2070.0],["2019-02-14",54.8,58.0,54.0,58.0,7260.0],["2019-02-15",58.0,58.0,54.7,57.0,8430.0],["2019-02-19",57.2,57.8,52.8,57.0,27540.0],["2019-02-20",57.1,57.1,53.6,54.0,8620.0],["2019-02-21",54.0,54.6,53.6,54.08,1640.0],["2019-02-22",53.82,57.5,53.7,56.6,10740.0],["2019-02-25",57.5,57.5,53.6,54.0,11140.0],["2019-02-26",53.8,54.0,44.6,48.2,45040.0],["2019-02-27",48.6,50.3,46.8,48.6,8680.0],["2019-02-28",48.1,53.9,46.1,52.1,34790.0],["2019-03-01",52.4,52.8,48.0,50.1,7080.0],["2019-03-04",50.3,50.78,47.0,47.8,4790.0],["2019-03-05",47.6,47.6,44.4,44.8,7290.0],["2019-03-06",44.4,46.36,44.4,44.6,4220.0],["2019-03-07",44.2,44.3,43.2,44.0,1950.0],["2019-03-08",42.8,44.0,42.8,43.7,1980.0],["2019-03-11",43.9,44.3,43.3,44.3,3150.0],["2019-03-12",44.3,44.3,42.9,43.7,2470.0],["2019-03-13",43.8,43.9,42.8,43.4,1650.0],["2019-03-14",43.4,43.6,42.4,42.8,1260.0],["2019-03-15",42.9,43.82,42.6,43.0,1970.0],["2019-03-18",43.2,43.2,42.5,42.5,8740.0],["2019-03-19",42.6,42.6,41.6,42.1,2620.0],["2019-03-20",42.0,46.0,41.2,46.0,4510.0],["2019-03-21",45.8,47.0,43.7,44.0,2050.0],["2019-03-22",43.7,44.2,42.6,43.5,3030.0],["2019-03-25",43.6,44.6,42.0,43.9,7140.0],["2019-03-26",43.0,43.0,37.3,38.2,3930.0],["2019-03-27",40.2,40.2,35.0,38.5,4100.0],["2019-03-28",38.3,41.4,38.3,38.9,66500.0],["2019-03-29",40.0,40.2,35.0,35.6,9080.0],["2019-04-01",37.6,39.4,37.6,39.0,4730.0],["2019-04-02",38.6,38.8,37.6,38.3,570.0],["2019-04-03",38.99,39.4,37.6,39.2,2560.0],["2019-04-04",38.2,38.32,36.7,37.4,1230.0],["2019-04-05",37.9,39.0,35.1,38.7,3530.0],["2019-04-08",38.0,38.0,36.4,36.4,310.0],["2019-04-09",36.7,37.0,36.3,36.6,160.0],["2019-04-10",36.6,40.3,36.6,39.85,3910.0],["2019-04-11",39.4,39.9,38.9,39.4,760.0],["2019-04-12",39.6,39.6,38.6,38.8,110.0],["2019-04-15",38.8,40.5,38.8,39.3,2510.0],["2019-04-16",39.9,40.0,38.6,39.3,820.0],["2019-04-17",39.3,39.3,38.6,39.1,290.0],["2019-04-18",39.4,39.4,37.3,38.8,670.0],["2019-04-22",38.5,40.75,37.7,40.0,4240.0],["2019-04-23",40.0,40.0,38.4,38.6,1700.0],["2019-04-24",39.54,40.0,39.3,39.6,740.0],["2019-04-25",39.8,40.5,38.0,38.2,530.0],["2019-04-26",38.7,41.0,37.4,38.3,1440.0],["2019-04-29",38.8,40.0,38.2,39.9,1610.0],["2019-04-30",40.0,40.0,39.1,39.2,1760.0],["2019-05-01",39.0,39.56,38.1,38.1,500.0],["2019-05-02",38.6,39.2,36.8,38.2,2770.0],["2019-05-03",37.8,39.1,37.8,38.7,670.0],["2019-05-06",38.2,40.9,37.9,39.8,1760.0],["2019-05-07",39.6,40.1,38.5,39.2,950.0],["2019-05-08",39.2,40.0,38.3,38.8,1190.0],["2019-05-09",38.3,41.5,38.3,41.5,270.0],["2019-05-10",41.3,41.3,38.5,38.6,250.0],["2019-05-13",38.3,39.05,38.2,38.7,1360.0],["2019-05-14",38.9,39.3,38.9,38.9,690.0],["2019-05-15",39.4,40.2,38.9,39.0,1200.0],["2019-05-16",39.7,39.7,38.7,39.25,1750.0],["2019-05-17",38.9,39.85,37.7,39.3,1980.0],["2019-05-20",38.45,38.45,37.1,37.1,110.0],["2019-05-21",37.0,39.9,37.0,39.4,1490.0],["2019-05-22",39.0,41.3,39.0,39.3,770.0],["2019-05-23",39.1,39.9,37.1,37.29,650.0],["2019-05-24",38.0,39.7,37.5,38.0,1170.0],["2019-05-28",38.1,38.81,37.1,37.1,580.0],["2019-05-29",38.87,39.1,37.1,38.4,640.0],["2019-05-30",36.7,38.2,36.7,37.5,670.0],["2019-05-31",37.01,39.0,37.0,39.0,1960.0],["2019-06-03",38.8,38.8,37.19,38.1,730.0],["2019-06-04",38.1,39.6,38.1,38.8,940.0],["2019-06-05",38.4,38.9,38.2,38.3,640.0],["2019-06-06",38.3,38.7,36.5,37.5,2310.0],["2019-06-07",37.4,37.4,36.5,36.5,270.0],["2019-06-10",36.6,37.4,36.5,36.8,1250.0],["2019-06-11",37.0,37.3,36.5,36.5,980.0],["2019-06-12",36.5,37.0,36.11,36.7,210.0],["2019-06-13",36.8,38.8,36.8,38.0,7100.0],["2019-06-14",38.13,39.0,37.6,38.9,4280.0],["2019-06-17",37.2,38.3,37.13,37.9,2780.0],["2019-06-18",37.7,38.3,37.1,38.2,4170.0],["2019-06-19",38.0,38.2,37.5,37.7,2860.0],["2019-06-20",37.7,37.9,37.1,37.2,2570.0],["2019-06-21",37.0,37.3,36.4,36.5,4140.0],["2019-06-24",36.6,38.0,36.6,37.7,3330.0],["2019-06-25",37.0,38.1,36.25,37.7,3220.0],["2019-06-26",38.1,38.1,36.4,37.7,3080.0],["2019-06-27",37.3,38.0,37.2,37.8,3040.0],["2019-06-28",37.0,38.0,36.3,37.8,3820.0],["2019-07-01",38.0,38.0,37.1,37.9,3000.0],["2019-07-02",37.6,38.0,37.2,37.9,3090.0],["2019-07-03",38.0,38.0,36.7,37.5,1290.0],["2019-07-05",37.8,38.0,37.0,37.9,2700.0],["2019-07-08",37.3,37.9,36.5,36.5,2970.0],["2019-07-09",37.0,38.0,36.8,38.0,2410.0],["2019-07-10",37.4,37.7,35.7,36.8,2930.0],["2019-07-11",37.1,37.6,36.2,37.0,3320.0],["2019-07-12",36.7,37.1,36.3,36.7,3290.0],["2019-07-15",37.0,37.5,36.75,36.8,2530.0],["2019-07-16",36.8,37.62,36.7,37.6,5720.0],["2019-07-17",37.5,38.0,36.5,36.5,4110.0],["2019-07-18",37.8,37.8,35.2,35.5,8040.0],["2019-07-19",36.0,36.0,34.3,35.2,9860.0],["2019-07-22",35.49,36.9,34.5,35.7,2540.0],["2019-07-23",35.5,36.3,35.4,35.6,3170.0],["2019-07-24",35.0,35.9,33.7,34.1,5580.0],["2019-07-25",34.1,36.6,33.7,36.5,5400.0],["2019-07-26",36.3,36.3,35.3,36.0,4500.0],["2019-07-29",35.9,36.88,35.6,36.1,4090.0],["2019-07-30",36.0,36.56,34.9,34.9,3550.0],["2019-07-31",35.7,35.8,33.7,34.3,4030.0],["2019-08-01",34.47,38.5,34.1,38.0,26160.0],["2019-08-02",37.7,37.7,34.83,37.4,7610.0],["2019-08-05",36.3,37.5,36.0,36.4,4430.0],["2019-08-06",37.1,37.1,35.2,36.25,3900.0],["2019-08-07",36.0,38.0,35.5,38.0,4810.0],["2019-08-08",37.5,37.5,35.8,36.7,5950.0],["2019-08-09",37.0,37.1,35.0,37.0,4120.0],["2019-08-12",36.54,36.9,35.3,36.9,4150.0],["2019-08-13",36.5,36.5,34.0,35.2,9500.0],["2019-08-14",35.4,35.4,29.2,30.1,10510.0],["2019-08-15",30.0,31.5,27.3,29.9,22110.0],["2019-08-16",29.9,30.9,29.4,30.5,10220.0],["2019-08-19",30.8,31.8,30.3,31.0,4890.0],["2019-08-20",31.7,31.8,30.8,31.4,5150.0],["2019-08-21",31.5,32.7,31.0,32.7,5730.0],["2019-08-22",32.3,32.8,30.3,31.3,6070.0],["2019-08-23",31.2,32.0,30.5,31.7,12880.0],["2019-08-26",32.6,33.1,30.0,32.0,7180.0],["2019-08-27",31.7,32.0,30.0,31.6,4110.0],["2019-08-28",31.8,32.08,29.4,30.8,3880.0],["2019-08-29",30.0,31.4,29.6,30.7,12280.0],["2019-08-30",30.0,31.3,29.4,31.3,7370.0],["2019-09-03",31.0,31.4,29.6,31.2,11770.0],["2019-09-04",29.4,30.9,29.3,30.8,4300.0],["2019-09-05",30.6,32.0,29.8,31.6,14930.0],["2019-09-06",31.0,31.5,30.2,31.1,8630.0],["2019-09-09",30.9,31.2,29.6,29.9,8090.0],["2019-09-10",29.3,30.2,29.3,30.0,10250.0],["2019-09-11",29.8,30.6,29.7,30.6,9210.0],["2019-09-12",30.4,30.7,29.5,30.0,5680.0],["2019-09-13",29.9,30.6,29.8,30.0,6070.0],["2019-09-16",29.8,30.6,29.5,30.0,6030.0],["2019-09-17",29.7,30.0,29.0,29.4,7550.0],["2019-09-18",29.2,31.5,29.1,31.5,12050.0],["2019-09-19",31.2,31.6,29.6,30.3,7030.0],["2019-09-20",30.1,30.7,29.6,30.0,11430.0],["2019-09-23",29.7,31.1,29.4,30.8,11950.0],["2019-09-24",30.6,31.0,29.9,30.4,4360.0],["2019-09-25",30.1,30.4,29.7,30.2,8190.0],["2019-09-26",30.0,30.5,29.7,30.1,7420.0],["2019-09-27",29.9,30.4,29.8,30.3,2460.0],["2019-09-30",30.1,30.3,29.6,30.0,4020.0],["2019-10-01",29.8,30.2,29.8,30.0,2990.0],["2019-10-02",29.9,30.0,29.3,30.0,2720.0],["2019-10-03",29.9,30.2,29.5,29.9,4320.0],["2019-10-04",29.7,30.3,28.8,30.3,13450.0],["2019-10-07",29.35,30.0,29.2,30.0,6960.0],["2019-10-08",29.7,30.0,27.95,29.1,5720.0],["2019-10-09",29.1,29.7,28.87,29.7,2790.0],["2019-10-10",29.6,29.6,28.8,29.1,3030.0],["2019-10-11",29.3,29.7,28.8,29.3,6410.0],["2019-10-14",29.8,29.8,28.5,29.4,4040.0],["2019-10-15",29.3,29.8,28.7,29.3,4270.0],["2019-10-16",29.1,29.9,28.7,29.9,12700.0],["2019-10-17",29.8,30.0,29.3,30.0,11270.0],["2019-10-18",29.7,30.0,29.3,30.0,11040.0],["2019-10-21",29.9,30.9,29.8,30.6,12200.0],["2019-10-22",30.5,31.2,30.3,30.7,6510.0],["2019-10-23",30.7,32.5,30.7,32.4,10840.0],["2019-10-24",32.5,32.5,31.4,31.7,9280.0],["2019-10-25",31.4,32.0,31.27,31.4,9880.0],["2019-10-28",31.3,31.7,30.89,31.14,10200.0],["2019-10-29",30.9,31.6,29.75,31.3,7890.0],["2019-10-30",31.0,31.5,30.8,31.2,10590.0],["2019-10-31",30.9,31.8,30.8,31.2,7290.0],["2019-11-01",31.2,32.0,30.9,31.1,7250.0],["2019-11-04",31.0,31.2,30.8,30.9,4520.0],["2019-11-05",30.8,31.6,30.8,31.3,4180.0],["2019-11-06",31.1,31.6,30.6,31.0,8480.0],["2019-11-07",30.8,31.3,30.6,30.7,8440.0],["2019-11-08",30.8,32.0,30.75,31.6,8840.0],["2019-11-11",31.5,32.6,31.5,32.2,7620.0],["2019-11-12",32.0,34.7,32.0,34.4,12020.0],["2019-11-13",34.0,36.1,34.0,35.2,14630.0],["2019-11-14",35.0,35.2,31.7,32.2,15570.0],["2019-11-15",31.9,33.0,31.9,32.6,12540.0],["2019-11-18",33.0,33.5,31.7,33.0,14280.0],["2019-11-19",32.9,33.5,32.1,32.5,8480.0],["2019-11-20",32.2,33.0,32.0,32.8,8320.0],["2019-11-21",32.5,32.5,31.0,32.2,7610.0],["2019-11-22",32.0,33.4,31.9,33.2,5500.0],["2019-11-25",33.5,33.5,31.6,31.8,13110.0],["2019-11-26",32.5,33.5,31.9,32.2,8780.0],["2019-11-27",32.0,32.8,31.47,32.3,13520.0],["2019-11-29",32.2,32.5,31.2,32.4,4510.0],["2019-12-02",32.3,32.9,31.4,31.9,5590.0],["2019-12-03",31.6,32.5,31.2,32.5,10310.0],["2019-12-04",32.8,33.0,31.4,32.7,32000.0],["2019-12-05",33.1,33.7,32.2,32.6,15860.0],["2019-12-06",32.7,33.8,32.38,33.0,5730.0],["2019-12-09",32.9,33.29,32.0,33.2,5470.0],["2019-12-10",32.9,33.2,32.1,33.2,4880.0],["2019-12-11",33.0,33.2,31.8,32.0,5270.0],["2019-12-12",31.8,32.1,31.0,31.7,13310.0],["2019-12-13",32.0,32.7,31.3,32.6,6520.0],["2019-12-16",32.8,33.1,31.9,33.1,5370.0],["2019-12-17",32.5,33.2,32.2,32.7,14950.0],["2019-12-18",33.0,33.3,32.1,33.0,18320.0],["2019-12-19",32.8,33.3,31.5,32.6,27420.0],["2019-12-20",32.7,33.2,31.8,33.0,11620.0],["2019-12-23",33.0,34.4,31.8,33.7,25110.0],["2019-12-24",33.8,34.4,32.7,34.1,16900.0],["2019-12-26",34.3,35.0,34.0,34.9,17040.0],["2019-12-27",34.6,35.0,33.7,34.2,21990.0],["2019-12-30",34.5,34.64,31.8,32.0,32700.0],["2019-12-31",32.0,33.1,31.3,32.2,20920.0],["2020-01-02",32.4,32.9,32.0,32.4,5690.0],["2020-01-03",32.5,33.1,32.3,32.9,7730.0],["2020-01-06",32.9,33.5,32.6,33.0,6530.0],["2020-01-07",33.1,33.8,32.9,33.1,8940.0],["2020-01-08",33.1,33.5,32.6,32.8,4260.0],["2020-01-09",32.6,33.3,32.0,32.4,9230.0],["2020-01-10",32.4,33.8,32.4,33.0,7540.0],["2020-01-13",33.0,33.9,32.6,33.0,15720.0],["2020-01-14",32.8,33.8,32.6,33.1,9490.0],["2020-01-15",33.5,34.5,32.6,33.1,9340.0],["2020-01-16",32.9,38.5,32.9,35.8,134330.0],["2020-01-17",38.0,38.5,36.4,37.4,53450.0],["2020-01-21",38.1,39.3,36.2,36.9,52200.0],["2020-01-22",36.8,37.3,35.1,36.2,30470.0],["2020-01-23",36.0,36.3,34.5,36.0,15360.0],["2020-01-24",35.8,36.5,34.0,35.6,27450.0],["2020-01-27",35.5,35.8,30.1,30.1,31790.0],["2020-01-28",30.3,35.5,30.3,34.1,30910.0],["2020-01-29",34.9,35.8,32.8,34.7,37950.0],["2020-01-30",34.0,36.7,34.0,35.3,32750.0],["2020-01-31",35.1,37.4,35.1,37.2,17950.0],["2020-02-03",36.5,39.5,36.1,39.1,23480.0],["2020-02-04",38.9,41.1,36.9,36.9,48850.0],["2020-02-05",36.6,38.0,34.6,34.9,31030.0],["2020-02-06",34.8,36.6,34.8,35.5,8770.0],["2020-02-07",35.1,38.5,34.75,38.2,24540.0],["2020-02-10",38.0,38.7,35.4,37.8,15620.0],["2020-02-11",37.6,39.0,37.17,37.7,11790.0],["2020-02-12",37.6,38.5,37.0,37.2,6750.0],["2020-02-13",37.6,37.6,35.5,36.6,15130.0],["2020-02-14",36.6,37.4,35.8,36.8,14110.0],["2020-02-18",36.8,39.05,36.3,38.8,27010.0],["2020-02-19",38.9,43.0,37.6,43.0,66240.0],["2020-02-20",42.6,46.0,42.2,45.0,40680.0],["2020-02-21",46.5,46.5,42.2,43.4,19450.0],["2020-02-24",42.9,45.0,41.5,45.0,13390.0],["2020-02-25",47.0,47.0,44.8,45.1,16330.0],["2020-02-26",44.7,47.9,44.0,46.6,21710.0],["2020-02-27",47.0,48.8,46.0,47.9,25720.0],["2020-02-28",48.3,51.8,48.0,51.8,36310.0],["2020-03-02",52.5,54.9,42.7,45.3,46060.0],["2020-03-03",45.5,48.3,45.5,47.8,21220.0],["2020-03-04",47.8,49.2,44.4,45.1,32370.0],["2020-03-05",46.0,52.0,45.1,49.8,45220.0],["2020-03-06",50.2,50.8,48.13,49.6,26540.0],["2020-03-09",47.4,49.5,47.04,48.5,40530.0],["2020-03-10",48.5,51.9,47.2,51.3,53110.0],["2020-03-11",51.4,51.8,48.6,49.9,63290.0],["2020-03-12",48.2,49.0,46.0,46.6,71950.0],["2020-03-13",47.4,50.7,46.0,48.4,46360.0],["2020-03-16",47.0,47.8,46.09,47.2,32670.0],["2020-03-17",46.6,48.0,43.1,47.5,52850.0],["2020-03-18",46.8,47.5,45.3,46.5,20480.0],["2020-03-19",46.0,46.7,42.3,43.5,46570.0],["2020-03-20",44.0,44.0,41.2,42.4,42800.0],["2020-03-23",42.7,42.7,38.55,39.6,38770.0],["2020-03-24",41.0,42.5,40.8,42.5,31560.0],["2020-03-25",42.5,45.9,42.0,45.4,26760.0],["2020-03-26",45.5,46.4,43.97,44.9,34240.0],["2020-03-27",45.0,45.8,43.3,44.6,21840.0],["2020-03-30",44.0,45.5,44.0,44.8,22950.0],["2020-03-31",44.0,47.6,43.5,47.2,37750.0],["2020-04-01",47.2,47.3,44.0,45.4,21740.0],["2020-04-02",45.3,46.7,43.6,44.3,19140.0],["2020-04-03",44.9,45.5,42.5,45.5,19840.0],["2020-04-06",45.5,46.0,43.6,44.1,19470.0],["2020-04-07",44.7,44.8,43.3,44.8,17700.0],["2020-04-08",44.7,45.9,43.1,44.1,16860.0],["2020-04-09",45.8,45.8,43.1,44.4,18210.0],["2020-04-13",45.0,45.0,42.84,43.9,16680.0],["2020-04-14",44.0,44.6,41.4,42.2,22800.0],["2020-04-15",43.0,44.7,41.6,44.0,32580.0],["2020-04-16",44.0,47.0,44.0,47.0,55320.0],["2020-04-17",47.0,47.0,44.9,45.4,40910.0],["2020-04-20",45.6,46.8,44.6,44.8,27440.0],["2020-04-21",44.9,45.0,44.1,45.0,10880.0],["2020-04-22",45.5,45.54,44.4,45.1,10140.0],["2020-04-23",44.9,45.35,42.6,44.5,12230.0],["2020-04-24",44.0,44.3,43.1,43.7,16830.0],["2020-04-27",43.3,45.0,43.3,44.0,32950.0],["2020-04-28",44.5,44.5,43.6,43.7,13510.0],["2020-04-29",43.8,44.1,43.0,43.0,9050.0],["2020-04-30",42.8,44.2,42.8,43.7,11410.0],["2020-05-01",43.2,44.9,43.2,44.5,32220.0],["2020-05-04",44.8,45.5,44.37,45.2,30650.0],["2020-05-05",45.3,45.5,44.4,45.5,24020.0],["2020-05-06",45.2,46.4,44.5,46.1,35810.0],["2020-05-07",46.5,47.1,45.5,46.6,41630.0],["2020-05-08",46.4,47.5,45.7,47.4,31860.0],["2020-05-11",47.5,48.5,46.1,48.2,40060.0],["2020-05-12",48.7,48.7,45.75,46.7,38050.0],["2020-05-13",47.1,47.9,46.35,47.1,26440.0],["2020-05-14",47.3,49.1,46.6,48.6,36110.0],["2020-05-15",48.9,50.5,48.1,50.5,38850.0],["2020-05-18",50.7,52.8,50.4,52.7,56850.0],["2020-05-19",51.7,55.2,51.6,55.0,68560.0],["2020-05-20",55.5,55.7,50.7,51.0,40920.0],["2020-05-21",50.2,55.0,49.5,54.1,54500.0],["2020-05-22",54.8,54.8,50.8,53.9,68250.0],["2020-05-26",53.1,56.9,52.3,54.7,150630.0],["2020-05-27",55.8,56.2,51.35,52.9,86470.0],["2020-05-28",54.0,54.0,49.0,49.9,52940.0],["2020-05-29",50.4,53.1,49.9,52.1,78630.0],["2020-06-01",51.3,53.9,51.3,52.3,49830.0],["2020-06-02",53.0,53.9,52.1,53.6,22070.0],["2020-06-03",53.5,54.1,52.5,53.4,48930.0],["2020-06-04",53.5,55.2,53.4,53.8,58690.0],["2020-06-05",54.2,57.0,54.2,57.0,241400.0],["2020-06-08",58.3,59.9,55.2,56.0,82320.0],["2020-06-09",56.4,56.4,54.3,55.8,46800.0],["2020-06-10",55.7,55.7,52.0,53.1,185460.0],["2020-06-11",52.0,55.0,51.5,53.5,33770.0],["2020-06-12",54.0,55.0,53.1,54.7,44260.0],["2020-06-15",54.5,55.9,53.15,55.0,63310.0],["2020-06-16",54.8,56.1,53.79,55.2,98260.0],["2020-06-17",55.7,55.7,53.67,54.5,41280.0],["2020-06-18",54.1,54.7,52.8,53.3,47470.0],["2020-06-19",54.0,54.0,52.3,52.8,106830.0],["2020-06-22",53.8,53.8,52.5,52.5,42070.0],["2020-06-23",52.5,53.1,52.0,52.7,58450.0],["2020-06-24",52.9,53.4,51.9,52.8,70760.0],["2020-06-25",52.8,53.1,52.2,52.9,40680.0],["2020-06-26",52.9,53.9,52.55,53.0,36770.0],["2020-06-29",53.2,54.2,52.6,52.6,41840.0],["2020-06-30",52.9,53.7,52.6,53.3,43710.0],["2020-07-01",53.5,53.7,52.8,53.3,30390.0],["2020-07-02",53.3,54.5,53.3,53.7,39710.0],["2020-07-06",54.0,55.8,53.7,54.2,56260.0],["2020-07-07",54.2,54.7,52.9,53.3,35220.0],["2020-07-08",53.9,54.4,53.0,54.4,48720.0],["2020-07-09",54.6,55.83,54.0,54.5,80390.0],["2020-07-10",54.7,57.5,53.6,57.1,72970.0],["2020-07-13",58.3,58.39,52.6,53.4,89830.0],["2020-07-14",53.4,53.9,52.2,53.0,45570.0],["2020-07-15",53.2,54.7,52.75,54.3,48130.0],["2020-07-16",54.2,54.2,52.75,53.8,52890.0],["2020-07-17",54.0,56.65,53.0,55.5,197900.0],["2020-07-20",55.5,56.6,55.4,56.3,74560.0],["2020-07-21",56.5,64.3,56.35,61.2,553590.0],["2020-07-22",61.0,62.87,59.7,60.8,80790.0],["2020-07-23",61.7,61.7,59.1,61.2,71910.0],["2020-07-24",61.0,61.9,59.8,61.4,47160.0],["2020-07-27",62.2,62.2,59.7,60.2,54140.0],["2020-07-28",60.4,61.7,60.1,61.5,61000.0],["2020-07-29",62.6,69.6,62.0,67.3,237830.0],["2020-07-30",68.4,70.4,64.3,65.5,280230.0],["2020-07-31",65.9,72.9,65.4,72.6,170540.0],["2020-08-03",73.8,81.9,72.7,78.6,233960.0],["2020-08-04",80.0,84.85,77.5,84.2,162220.0],["2020-08-05",84.0,84.0,78.4,79.9,105240.0],["2020-08-06",80.0,80.9,77.8,79.9,142110.0],["2020-08-07",77.9,79.0,73.1,78.0,81970.0],["2020-08-10",77.6,79.2,76.2,78.3,65410.0],["2020-08-11",79.1,80.9,77.1,77.8,117670.0],["2020-08-12",78.8,81.9,77.8,80.1,131820.0],["2020-08-13",80.0,81.4,78.2,79.5,82310.0],["2020-08-14",80.0,83.2,78.55,79.6,144730.0],["2020-08-17",80.9,85.4,80.7,85.3,108970.0],["2020-08-18",85.8,92.7,84.6,92.7,164420.0],["2020-08-19",93.5,95.7,89.05,90.1,257710.0],["2020-08-20",89.1,91.5,86.5,88.9,161670.0],["2020-08-21",90.0,93.0,88.5,89.5,164830.0],["2020-08-24",92.2,100.0,87.8,99.9,303300.0],["2020-08-25",99.9,101.3,96.3,98.7,135980.0],["2020-08-26",98.5,102.2,98.38,99.1,183220.0],["2020-08-27",98.8,101.1,95.5,98.2,167530.0],["2020-08-28",98.1,99.5,94.3,96.3,146590.0],["2020-08-31",97.9,98.65,95.2,95.7,155200.0],["2020-09-01",96.0,100.9,96.0,100.3,205420.0],["2020-09-02",98.5,98.9,83.0,87.8,350550.0],["2020-09-03",94.4,94.5,78.8,82.5,444360.0],["2020-09-04",81.0,82.0,75.0,78.8,161050.0],["2020-09-08",78.6,78.6,71.4,76.0,247400.0],["2020-09-09",77.9,80.9,75.75,80.2,268960.0],["2020-09-10",81.8,82.2,77.0,77.5,194310.0],["2020-09-11",78.0,79.5,75.6,77.6,225110.0],["2020-09-14",78.45,80.6,76.9,78.9,107750.0],["2020-09-15",79.4,80.95,77.5,80.7,108080.0],["2020-09-16",81.3,81.3,78.0,78.4,59100.0],["2020-09-17",77.5,78.2,76.1,77.4,135770.0],["2020-09-18",78.1,79.59,77.5,78.6,104790.0],["2020-09-21",77.8,78.6,73.4,74.6,76050.0],["2020-09-22",75.2,76.6,73.85,75.4,61190.0],["2020-09-23",74.9,75.5,71.9,72.8,70540.0],["2020-09-24",71.5,72.04,63.9,64.3,186850.0],["2020-09-25",65.0,65.4,61.0,65.1,167970.0],["2020-09-28",65.7,67.0,65.2,66.0,98550.0],["2020-09-29",65.8,68.9,65.3,67.4,106480.0],["2020-09-30",67.7,68.85,65.9,66.7,82420.0],["2020-10-01",66.8,69.5,65.2,68.9,80840.0],["2020-10-02",66.6,70.3,66.1,69.1,91740.0],["2020-10-05",69.2,69.4,66.5,67.9,51010.0],["2020-10-06",69.8,72.0,68.4,71.2,79640.0],["2020-10-07",72.3,74.2,71.5,72.1,73170.0],["2020-10-08",72.8,73.1,71.57,72.8,53550.0],["2020-10-09",73.3,76.7,72.75,75.9,151790.0],["2020-10-12",75.5,77.1,74.2,76.6,86800.0],["2020-10-13",77.0,78.0,74.9,76.3,119520.0],["2020-10-14",77.4,79.8,77.0,78.65,50700.0],["2020-10-15",76.1,80.2,75.5,79.1,89390.0],["2020-10-16",80.1,84.7,79.1,82.8,94800.0],["2020-10-19",83.9,84.7,81.5,82.1,55490.0],["2020-10-20",82.8,84.9,82.36,84.7,49470.0],["2020-10-21",84.4,86.5,83.7,85.2,65420.0],["2020-10-22",85.3,85.8,84.01,85.1,70640.0],["2020-10-23",85.0,85.2,83.5,85.1,34730.0],["2020-10-26",84.4,85.0,82.9,84.1,58500.0],["2020-10-27",83.7,84.4,83.0,84.2,61520.0],["2020-10-28",84.0,84.4,81.7,83.6,76720.0],["2020-10-29",85.5,85.5,80.7,82.1,61580.0],["2020-10-30",81.3,82.0,78.6,79.7,64600.0],["2020-11-02",80.8,80.8,75.35,76.0,50410.0],["2020-11-03",76.1,77.5,75.2,76.8,54450.0],["2020-11-04",77.3,78.9,76.1,78.9,51470.0],["2020-11-05",80.2,80.2,75.5,76.3,107720.0],["2020-11-06",76.2,78.5,74.6,78.2,78730.0],["2020-11-09",79.5,79.5,74.55,75.5,138450.0],["2020-11-10",75.4,76.0,70.8,70.9,55870.0],["2020-11-11",71.0,74.2,71.0,73.8,100120.0],["2020-11-12",74.6,78.1,73.56,74.4,73040.0],["2020-11-13",75.3,76.1,72.7,74.2,70070.0],["2020-11-16",74.4,76.1,72.8,73.1,72280.0],["2020-11-17",72.6,75.1,72.0,74.2,60570.0],["2020-11-18",74.2,75.4,73.9,74.1,40960.0],["2020-11-19",74.5,75.5,74.2,74.8,35730.0],["2020-11-20",75.0,76.4,74.8,75.6,53110.0],["2020-11-23",76.1,77.5,74.0,75.0,89370.0],["2020-11-24",76.9,78.5,66.1,66.7,123900.0],["2020-11-25",67.7,73.4,67.7,72.4,101910.0],["2020-11-27",73.0,74.4,72.3,72.4,82390.0],["2020-11-30",72.5,73.2,68.1,71.9,213640.0],["2020-12-01",72.1,73.0,70.3,71.4,56230.0],["2020-12-02",71.4,73.3,70.9,73.0,60250.0],["2020-12-03",72.9,74.0,71.7,73.3,54520.0],["2020-12-04",73.7,73.7,69.9,70.1,52850.0],["2020-12-07",70.2,72.6,69.35,71.9,99180.0],["2020-12-08",72.0,73.01,70.1,70.3,64480.0],["2020-12-09",70.3,75.9,70.3,73.6,108890.0],["2020-12-10",74.2,75.7,72.2,75.0,45630.0],["2020-12-11",75.0,75.75,73.9,74.9,53050.0],["2020-12-14",75.3,75.7,72.0,73.5,62340.0],["2020-12-15",73.5,74.3,71.8,73.5,44910.0],["2020-12-16",74.5,75.2,72.8,75.2,49510.0],["2020-12-17",75.5,75.5,73.9,74.3,52700.0],["2020-12-18",74.5,83.5,74.4,79.4,193230.0],["2020-12-21",78.2,84.6,78.2,84.6,177600.0],["2020-12-22",85.0,85.3,81.0,81.9,100570.0],["2020-12-23",84.1,86.0,81.7,85.6,120200.0],["2020-12-24",86.0,87.0,82.5,84.8,81550.0],["2020-12-28",85.1,86.5,81.7,82.4,84630.0],["2020-12-29",84.0,86.0,83.0,84.7,79000.0],["2020-12-30",85.2,91.1,84.6,87.3,200800.0],["2020-12-31",87.5,88.8,82.2,85.4,206510.0],["2021-01-04",86.4,86.4,77.0,78.5,132320.0],["2021-01-05",79.9,83.0,78.9,82.0,126720.0],["2021-01-06",82.35,83.5,81.4,82.2,69190.0],["2021-01-07",81.9,84.6,81.8,83.9,91690.0],["2021-01-08",83.6,89.0,83.5,88.9,124350.0],["2021-01-11",89.9,94.7,88.4,89.3,124700.0],["2021-01-12",89.4,93.6,89.3,93.5,139010.0],["2021-01-13",94.2,107.5,93.35,107.0,406570.0],["2021-01-14",112.0,120.1,110.0,119.8,463320.0],["2021-01-15",122.8,123.2,115.8,117.9,242070.0],["2021-01-19",122.2,149.7,122.0,139.0,495750.0],["2021-01-20",141.4,143.2,128.6,133.7,456950.0],["2021-01-21",131.7,132.5,126.13,131.9,214030.0],["2021-01-22",130.0,144.3,129.8,133.3,258690.0],["2021-01-25",133.8,140.3,128.2,139.6,639280.0],["2021-01-26",155.0,155.0,137.9,144.4,397100.0],["2021-01-27",133.15,153.1,130.22,144.9,248210.0],["2021-01-28",145.0,147.6,138.41,141.8,174450.0],["2021-01-29",141.8,149.9,139.3,141.7,133830.0],["2021-02-01",143.9,184.5,143.1,179.8,587070.0],["2021-02-02",174.9,180.0,167.0,169.4,274580.0],["2021-02-03",169.0,179.0,160.4,166.0,193820.0],["2021-02-04",168.2,176.0,163.0,168.5,209940.0],["2021-02-05",166.7,176.45,164.28,174.6,234430.0],["2021-02-08",180.0,186.0,172.4,183.0,452160.0],["2021-02-09",186.0,187.6,178.2,180.0,202450.0],["2021-02-10",181.0,183.3,164.3,175.9,184140.0],["2021-02-11",178.5,191.0,167.2,176.1,269900.0],["2021-02-12",175.9,180.5,170.0,175.1,66820.0],["2021-02-16",180.2,182.2,170.4,172.5,123880.0],["2021-02-17",173.0,177.7,165.3,165.7,82500.0],["2021-02-18",159.9,166.0,155.1,160.8,199290.0],["2021-02-19",162.6,169.6,160.0,162.5,112530.0],["2021-02-22",156.0,158.8,134.2,135.9,205280.0],["2021-02-23",133.8,140.0,122.6,138.2,348980.0],["2021-02-24",134.3,141.1,130.9,139.0,178720.0],["2021-02-25",142.0,152.7,141.5,150.4,264450.0],["2021-02-26",147.9,152.1,140.1,147.1,189330.0],["2021-03-01",150.0,166.8,147.8,165.8,112030.0],["2021-03-02",161.8,164.0,153.0,161.3,138690.0],["2021-03-03",160.0,161.0,141.6,142.7,80260.0],["2021-03-04",138.7,142.5,127.7,135.4,219300.0],["2021-03-05",137.3,141.1,120.9,140.5,108470.0],["2021-03-08",133.2,137.8,130.45,136.5,133890.0],["2021-03-09",138.0,155.1,137.9,151.1,119390.0],["2021-03-10",153.7,158.3,142.3,143.0,195250.0],["2021-03-11",148.6,152.5,144.6,146.1,101150.0],["2021-03-12",140.0,143.2,134.8,142.9,52050.0],["2021-03-15",140.0,146.6,135.61,136.5,35610.0],["2021-03-16",138.0,145.9,138.0,141.0,51520.0],["2021-03-17",137.9,137.9,130.8,131.1,117780.0],["2021-03-18",130.0,133.35,127.1,129.5,124080.0],["2021-03-19",132.0,137.0,128.6,135.0,51750.0],["2021-03-22",135.6,135.7,130.5,133.5,54940.0],["2021-03-23",133.5,133.9,129.0,130.0,42450.0],["2021-03-24",130.0,131.6,113.0,113.2,129620.0],["2021-03-25",115.3,121.0,112.3,116.7,142610.0],["2021-03-26",115.8,118.6,106.2,111.5,99630.0],["2021-03-29",112.3,116.3,111.8,114.1,71200.0],["2021-03-30",113.4,118.8,112.0,117.5,46110.0],["2021-03-31",118.5,120.9,117.5,117.7,84920.0],["2021-04-01",122.9,128.0,122.9,124.2,39190.0],["2021-04-05",125.1,125.1,117.5,119.7,24920.0],["2021-04-06",119.7,124.8,119.7,121.6,18880.0],["2021-04-07",119.2,123.2,119.0,119.8,30010.0],["2021-04-08",122.2,124.7,118.35,121.1,32620.0],["2021-04-09",121.2,121.4,116.3,117.5,32900.0],["2021-04-12",117.5,117.5,108.1,109.5,25490.0],["2021-04-13",110.0,118.8,110.0,117.6,37640.0],["2021-04-14",118.6,121.17,116.9,118.4,32890.0],["2021-04-15",115.36,119.5,110.6,111.0,55550.0],["2021-04-16",112.1,120.9,111.0,119.3,58080.0],["2021-04-19",119.2,127.6,118.65,124.5,131900.0],["2021-04-20",123.1,125.6,118.6,124.2,161250.0],["2021-04-21",124.2,132.1,120.5,131.9,89430.0],["2021-04-22",131.9,134.7,126.3,132.7,104250.0],["2021-04-23",133.4,136.0,130.1,135.3,40680.0],["2021-04-26",133.8,135.0,123.8,128.7,50250.0],["2021-04-27",129.1,134.5,127.6,130.3,61690.0],["2021-04-28",130.7,134.5,126.7,133.0,57140.0],["2021-04-29",134.2,134.2,127.5,128.3,65780.0],["2021-04-30",127.0,129.9,123.7,129.0,45600.0],["2021-05-03",129.2,129.4,120.2,122.2,44270.0],["2021-05-04",121.0,126.3,120.3,124.7,59100.0],["2021-05-05",125.2,128.0,123.9,127.1,36120.0],["2021-05-06",127.0,127.6,121.6,125.9,47860.0],["2021-05-07",125.0,128.4,121.0,121.4,61500.0],["2021-05-10",120.6,120.6,106.7,106.8,85710.0],["2021-05-11",97.7,107.7,97.3,107.6,84810.0],["2021-05-12",106.1,110.4,106.0,107.8,44740.0],["2021-05-13",108.3,110.0,100.9,103.2,33710.0],["2021-05-14",105.8,110.6,104.1,109.6,51750.0],["2021-05-17",109.1,111.0,108.3,110.6,64820.0],["2021-05-18",111.3,117.1,111.3,113.2,72380.0],["2021-05-19",112.3,117.7,112.1,117.4,26300.0],["2021-05-20",118.8,119.7,118.01,119.0,16570.0],["2021-05-21",120.2,121.6,117.5,120.1,29190.0],["2021-05-24",119.25,121.5,115.0,119.4,31460.0],["2021-05-25",122.2,123.3,111.6,112.6,105650.0],["2021-05-26",117.2,118.1,111.4,115.1,60990.0],["2021-05-27",115.1,117.1,107.5,109.5,88300.0],["2021-05-28",110.5,116.05,110.5,113.7,56900.0],["2021-06-01",115.4,118.4,111.7,118.0,37160.0],["2021-06-02",117.7,118.1,115.2,117.6,24560.0],["2021-06-03",115.3,115.98,111.8,112.4,38530.0],["2021-06-04",112.4,113.9,111.5,113.5,28890.0],["2021-06-07",113.1,113.2,110.99,111.8,26760.0],["2021-06-08",111.4,112.5,108.5,109.2,24820.0],["2021-06-09",109.5,112.3,107.9,108.5,26630.0],["2021-06-10",108.34,108.4,105.9,106.6,20710.0],["2021-06-11",107.1,111.2,106.6,109.8,22390.0],["2021-06-14",109.8,112.3,107.2,107.5,13110.0],["2021-06-15",106.4,107.9,103.4,104.3,22070.0],["2021-06-16",104.5,110.6,103.8,109.8,36240.0],["2021-06-17",110.9,113.41,108.7,110.5,34110.0],["2021-06-18",110.6,115.6,110.6,114.0,45220.0],["2021-06-21",112.8,113.4,104.4,105.9,52130.0],["2021-06-22",105.7,108.1,104.9,107.5,33620.0],["2021-06-23",109.0,110.7,107.5,109.2,18140.0],["2021-06-24",109.8,111.31,108.4,110.1,10720.0],["2021-06-25",111.2,117.0,110.8,112.5,36370.0],["2021-06-28",112.5,116.4,112.5,115.0,28840.0],["2021-06-29",114.0,114.29,108.4,110.4,27480.0],["2021-06-30",110.0,110.9,106.6,110.4,35410.0],["2021-07-01",110.8,111.4,106.0,108.6,13320.0],["2021-07-02",106.5,109.3,106.5,108.6,26460.0],["2021-07-06",106.9,110.7,105.55,108.3,36950.0],["2021-07-07",108.0,108.0,88.7,89.2,62440.0],["2021-07-08",88.1,88.1,80.1,82.5,73930.0],["2021-07-09",85.5,89.5,82.7,83.6,40180.0],["2021-07-12",83.3,85.3,82.7,84.7,33230.0],["2021-07-13",84.7,86.0,81.6,86.0,99720.0],["2021-07-14",86.5,87.0,78.75,79.8,39630.0],["2021-07-15",79.8,81.0,75.0,78.2,54870.0],["2021-07-16",78.8,79.7,76.5,78.3,125220.0],["2021-07-19",78.0,78.9,74.2,77.2,58810.0],["2021-07-20",76.8,78.2,72.2,77.1,80250.0],["2021-07-21",77.5,83.3,76.7,80.6,18400.0],["2021-07-22",81.2,83.5,79.05,79.6,19120.0],["2021-07-23",78.7,80.8,72.3,74.0,53860.0],["2021-07-26",70.2,72.0,61.0,63.4,131230.0],["2021-07-27",59.4,60.1,48.5,53.0,215790.0],["2021-07-28",55.0,62.3,54.7,57.0,129730.0],["2021-07-29",56.4,59.5,52.0,56.5,137990.0],["2021-07-30",55.5,56.9,53.6,56.6,28540.0],["2021-08-02",56.8,56.92,52.1,54.8,31220.0],["2021-08-03",54.3,54.3,50.2,51.5,52360.0],["2021-08-04",51.5,53.6,50.4,51.3,100020.0],["2021-08-05",51.0,52.2,49.7,50.1,35760.0],["2021-08-06",50.2,51.9,49.7,51.3,21780.0],["2021-08-09",50.9,52.1,50.3,51.5,33320.0],["2021-08-10",52.3,52.3,48.5,48.9,33390.0],["2021-08-11",48.9,49.1,44.95,46.9,102010.0],["2021-08-12",46.2,47.9,45.05,47.0,54300.0],["2021-08-13",46.3,47.2,45.0,46.5,37390.0],["2021-08-16",46.5,47.2,45.0,45.4,42070.0],["2021-08-17",44.6,46.55,43.1,46.0,43290.0],["2021-08-18",46.1,46.9,45.0,46.0,40410.0],["2021-08-19",45.0,46.0,43.5,44.7,45770.0],["2021-08-20",44.1,45.8,41.3,41.6,34300.0],["2021-08-23",41.8,43.6,41.6,42.5,35210.0],["2021-08-24",43.8,47.8,43.8,46.3,58750.0],["2021-08-25",50.4,53.9,49.1,49.7,151380.0],["2021-08-26",50.8,51.92,49.35,49.9,42540.0],["2021-08-27",49.8,49.88,47.7,48.6,22820.0],["2021-08-30",49.0,49.6,46.4,48.3,15100.0],["2021-08-31",49.8,51.0,47.6,48.1,22490.0],["2021-09-01",48.2,55.3,48.2,55.2,49810.0],["2021-09-02",56.8,58.5,53.4,54.3,100130.0],["2021-09-03",53.9,54.6,49.6,51.7,30210.0],["2021-09-07",53.0,55.7,52.9,53.4,26320.0],["2021-09-08",53.4,54.45,50.2,50.4,20050.0],["2021-09-09",48.3,59.1,48.1,56.2,115160.0],["2021-09-10",56.2,57.37,53.6,54.5,44990.0],["2021-09-13",54.2,54.2,51.3,52.6,24500.0],["2021-09-14",51.7,52.0,49.2,49.9,15620.0],["2021-09-15",49.1,54.2,46.0,49.5,58660.0],["2021-09-16",48.4,51.4,46.92,50.0,30590.0],["2021-09-17",50.8,50.9,49.0,50.2,37290.0],["2021-09-20",48.8,50.0,48.0,48.9,24900.0],["2021-09-21",49.3,54.7,48.7,52.0,62850.0],["2021-09-22",52.0,55.9,50.6,55.8,34880.0],["2021-09-23",55.8,58.3,55.0,56.5,82860.0],["2021-09-24",61.0,62.0,56.4,59.1,261740.0],["2021-09-27",59.1,60.6,57.5,60.1,71080.0],["2021-09-28",60.0,60.5,58.5,60.5,57040.0],["2021-09-29",60.6,62.0,53.1,54.7,80930.0],["2021-09-30",55.4,56.8,53.2,55.3,26480.0],["2021-10-01",54.9,55.7,52.7,55.2,39130.0],["2021-10-04",54.6,56.0,52.9,55.3,48470.0],["2021-10-05",55.0,59.56,53.1,58.3,50060.0],["2021-10-06",56.1,59.5,56.1,58.4,42600.0],["2021-10-07",57.6,61.3,57.1,60.6,50630.0],["2021-10-08",59.2,65.0,59.2,62.7,83420.0],["2021-10-11",59.4,65.4,59.4,62.5,62430.0],["2021-10-12",62.9,65.9,61.0,63.0,71690.0],["2021-10-13",63.1,64.5,62.8,64.1,33950.0],["2021-10-14",63.9,65.0,61.5,63.0,41710.0],["2021-10-15",63.8,66.1,62.0,65.0,83620.0],["2021-10-18",68.4,71.1,66.8,69.5,135190.0],["2021-10-19",70.0,75.0,69.6,74.4,85730.0],["2021-10-20",72.6,75.0,69.4,70.4,123140.0],["2021-10-21",69.6,73.4,68.1,70.9,41920.0],["2021-10-22",70.3,72.0,69.3,69.3,25160.0],["2021-10-25",70.0,71.45,69.3,70.6,34000.0],["2021-10-26",69.9,71.3,68.5,71.2,65050.0],["2021-10-27",69.8,70.8,68.5,69.7,28630.0],["2021-10-28",69.02,69.8,68.2,68.8,32370.0],["2021-10-29",68.7,68.9,66.8,68.9,35840.0],["2021-11-01",68.3,73.25,67.8,70.8,33860.0],["2021-11-02",71.0,76.3,70.2,71.6,104440.0],["2021-11-03",71.6,73.6,68.7,69.4,47160.0],["2021-11-04",69.4,69.7,68.2,69.0,27250.0],["2021-11-05",69.0,69.7,67.9,68.8,25800.0],["2021-11-08",69.0,70.5,68.2,69.0,24090.0],["2021-11-09",67.9,70.45,67.2,68.8,15900.0],["2021-11-10",67.7,70.8,67.7,69.1,25070.0],["2021-11-11",68.0,73.2,67.5,72.4,35540.0],["2021-11-12",71.2,73.1,71.1,72.3,32430.0],["2021-11-15",70.8,74.4,70.0,73.4,29040.0],["2021-11-16",72.8,74.1,71.2,72.2,33050.0],["2021-11-17",70.0,72.5,68.2,70.2,26800.0],["2021-11-18",70.0,70.7,67.5,69.4,33960.0],["2021-11-19",68.7,70.33,68.3,69.7,19180.0],["2021-11-22",69.9,70.3,67.5,69.4,24930.0],["2021-11-23",68.5,69.95,66.2,67.3,36120.0],["2021-11-24",65.6,67.3,65.0,67.1,20050.0],["2021-11-26",65.4,66.7,63.8,65.0,21170.0],["2021-11-29",64.1,66.5,62.82,65.0,32540.0],["2021-11-30",63.5,71.02,62.7,66.3,67280.0],["2021-12-01",66.9,68.2,61.31,62.0,30130.0],["2021-12-02",62.6,63.9,57.7,58.4,38520.0],["2021-12-03",58.7,58.7,49.1,50.5,65540.0],["2021-12-06",50.1,53.0,47.35,52.7,32080.0],["2021-12-07",54.0,56.4,53.7,54.8,42870.0],["2021-12-08",54.4,57.3,53.7,55.4,34190.0],["2021-12-09",52.3,56.2,50.1,54.4,19490.0],["2021-12-10",51.24,56.0,51.24,55.2,18230.0],["2021-12-13",52.04,55.2,48.6,48.8,43930.0],["2021-12-14",48.3,53.2,48.3,52.0,36560.0],["2021-12-15",47.74,50.8,47.5,48.5,35550.0],["2021-12-16",47.9,50.6,47.7,48.3,32080.0],["2021-12-17",47.8,50.6,47.2,49.4,25700.0],["2021-12-20",47.8,49.3,45.3,45.3,23060.0],["2021-12-21",45.4,47.5,45.4,46.2,29680.0],["2021-12-22",49.4,50.5,48.02,48.9,33110.0],["2021-12-23",48.04,50.4,47.8,49.5,42020.0],["2021-12-27",47.32,49.4,46.6,47.2,33130.0],["2021-12-28",47.0,47.3,44.0,44.0,34330.0],["2021-12-29",43.6,44.0,40.99,41.7,31680.0],["2021-12-30",40.8,47.0,40.22,45.7,33140.0],["2021-12-31",44.9,48.4,44.3,46.1,18180.0],["2022-01-03",46.1,47.6,45.22,47.0,14910.0],["2022-01-04",47.75,47.9,46.6,47.3,20590.0],["2022-01-05",47.0,48.0,45.2,45.3,15750.0],["2022-01-06",44.65,45.4,43.1,43.5,28250.0],["2022-01-07",42.64,45.0,42.64,43.3,8360.0],["2022-01-10",42.74,43.5,41.5,42.1,13020.0],["2022-01-11",40.53,47.0,40.53,46.1,19780.0],["2022-01-12",46.9,47.39,44.9,45.6,8240.0],["2022-01-13",45.9,48.3,44.9,45.2,17510.0],["2022-01-14",44.5,46.2,43.3,44.6,8540.0],["2022-01-18",44.2,45.9,42.6,42.9,9970.0],["2022-01-19",42.14,44.9,41.2,41.5,17600.0],["2022-01-20",41.14,44.4,40.4,40.8,13890.0],["2022-01-21",40.3,43.6,40.0,40.1,12170.0],["2022-01-24",38.6,41.4,37.8,40.8,13130.0],["2022-01-25",39.2,41.0,38.3,38.3,10310.0],["2022-01-26",39.1,40.0,37.44,39.5,10890.0],["2022-01-27",38.22,39.9,35.0,35.5,16400.0],["2022-01-28",34.55,35.1,30.45,30.9,22370.0],["2022-01-31",30.7,35.9,30.2,34.9,23440.0],["2022-02-01",34.94,37.0,34.3,35.6,13770.0],["2022-02-02",34.8,36.1,33.2,33.5,10790.0],["2022-02-03",32.92,33.2,30.5,31.4,11280.0],["2022-02-04",30.04,33.3,30.04,32.7,11650.0],["2022-02-07",33.6,34.0,31.4,31.4,6950.0],["2022-02-08",30.5,33.0,30.2,31.4,16250.0],["2022-02-09",30.04,33.0,30.04,32.1,22660.0],["2022-02-10",31.7,34.1,30.3,32.7,18170.0],["2022-02-11",32.5,33.0,30.0,30.0,12920.0],["2022-02-14",30.2,31.3,28.1,28.8,31680.0],["2022-02-15",29.5,31.2,26.3,29.0,113990.0],["2022-02-16",30.0,31.3,28.9,30.1,29490.0],["2022-02-17",29.2,30.7,28.0,28.3,14870.0],["2022-02-18",27.6,29.5,27.22,29.0,20520.0],["2022-02-22",28.3,28.8,26.6,26.8,23010.0],["2022-02-23",27.0,28.0,26.7,26.8,42750.0],["2022-02-24",26.04,28.4,25.3,26.4,22200.0],["2022-02-25",25.04,27.8,25.04,27.3,12110.0],["2022-02-28",25.7,27.0,24.2,24.2,26440.0],["2022-03-01",23.32,26.5,23.32,25.5,15860.0],["2022-03-02",25.4,25.4,24.0,24.3,18350.0],["2022-03-03",24.6,24.9,23.8,24.2,13140.0],["2022-03-04",23.6,23.7,18.0,18.6,56470.0],["2022-03-07",18.5,19.99,18.3,18.3,24680.0],["2022-03-08",18.7,19.9,17.3,18.2,19060.0],["2022-03-09",18.6,19.5,18.3,18.6,19220.0],["2022-03-10",17.6,18.1,16.7,17.2,19600.0],["2022-03-11",17.1,17.1,14.8,14.8,26260.0],["2022-03-14",14.9,15.3,13.3,13.5,23010.0],["2022-03-15",13.4,14.2,12.5,13.5,32020.0],["2022-03-16",15.5,17.4,14.8,15.2,131080.0],["2022-03-17",15.0,16.5,14.8,15.5,87020.0],["2022-03-18",15.2,17.7,14.5,15.3,248510.0],["2022-03-21",16.0,16.4,14.4,15.4,156360.0],["2022-03-22",16.0,17.0,14.5,15.4,444160.0],["2022-03-23",15.78,17.49,15.5,16.8,478240.0],["2022-03-24",17.5,18.0,14.3,14.4,521940.0],["2022-03-25",13.7,13.8,10.8,11.4,400790.0],["2022-03-28",11.6,12.6,11.2,11.9,284520.0],["2022-03-29",12.5,12.7,11.0,11.2,203290.0],["2022-03-30",11.2,12.5,10.9,11.2,205150.0],["2022-03-31",11.2,11.9,10.5,11.8,137040.0],["2022-04-01",12.1,13.8,11.9,13.5,132090.0],["2022-04-04",13.5,14.3,13.0,14.1,89460.0],["2022-04-05",14.1,14.3,12.2,12.3,136010.0],["2022-04-06",12.3,12.5,10.8,11.0,174350.0],["2022-04-07",11.0,11.39,10.8,10.9,89720.0],["2022-04-08",10.9,11.4,10.5,10.6,95500.0],["2022-04-11",10.5,12.0,10.1,11.6,74720.0],["2022-04-12",11.5,12.18,10.7,10.8,33860.0],["2022-04-13",10.8,11.4,10.8,11.1,29850.0],["2022-04-14",11.2,11.3,10.6,10.7,33710.0],["2022-04-18",10.9,11.1,10.3,10.4,44990.0],["2022-04-19",10.6,10.9,10.3,10.35,38360.0],["2022-04-20",10.6,10.79,10.0,10.1,46780.0],["2022-04-21",10.2,10.21,7.7,7.98,151100.0],["2022-04-22",8.1,9.89,8.02,8.71,190330.0],["2022-04-25",8.1,9.57,8.03,9.4,59260.0],["2022-04-26",9.3,10.2,8.3,9.46,61480.0],["2022-04-27",9.6,10.1,8.82,9.13,35310.0],["2022-04-28",9.26,9.77,8.81,9.29,24980.0],["2022-04-29",9.73,10.9,9.45,10.3,37090.0],["2022-05-02",10.5,10.5,9.2,9.49,55600.0],["2022-05-03",9.55,9.65,9.2,9.36,20040.0],["2022-05-04",9.55,10.3,8.81,9.66,39920.0],["2022-05-05",9.52,10.1,8.81,8.9,47520.0],["2022-05-06",8.9,9.74,8.51,8.72,29540.0],["2022-05-09",8.98,9.1,7.8,8.0,41800.0],["2022-05-10",8.03,8.4,7.87,7.97,33320.0],["2022-05-11",7.9,8.46,7.9,8.18,21490.0],["2022-05-12",7.83,8.1,6.01,6.29,99960.0],["2022-05-13",6.7,7.79,6.7,7.33,50470.0],["2022-05-16",7.4,7.95,7.1,7.88,86770.0],["2022-05-17",8.0,8.68,7.9,8.5,39070.0],["2022-05-18",8.3,8.98,8.05,8.65,45890.0],["2022-05-19",8.5,8.5,7.87,8.06,22010.0],["2022-05-20",7.9,8.0,7.1,7.22,30920.0],["2022-05-23",7.24,7.4,7.0,7.07,19760.0],["2022-05-24",6.9,6.9,5.96,6.0,62520.0],["2022-05-25",6.2,6.8,5.91,6.61,54970.0],["2022-05-26",6.65,7.4,6.65,7.25,38710.0],["2022-05-27",6.17,7.4,6.17,6.7,57730.0],["2022-05-31",6.83,7.38,5.61,5.61,217420.0],["2022-06-01",6.1,7.0,6.1,6.7,61350.0],["2022-06-02",6.65,6.88,6.5,6.79,30870.0],["2022-06-03",6.67,7.3,6.2,6.84,23540.0],["2022-06-06",7.1,7.15,6.22,6.66,36380.0],["2022-06-07",6.83,7.0,6.31,6.73,27670.0],["2022-06-08",6.9,7.18,6.7,7.11,57600.0],["2022-06-09",7.0,7.15,6.72,6.8,19380.0],["2022-06-10",7.0,7.0,6.47,6.8,9280.0],["2022-06-13",6.59,6.65,6.1,6.13,19100.0],["2022-06-14",6.4,6.5,6.27,6.27,12010.0],["2022-06-15",6.38,6.8,6.2,6.61,14200.0],["2022-06-16",6.44,6.59,5.8,5.91,25970.0],["2022-06-17",6.0,6.27,5.9,5.97,14830.0],["2022-06-21",6.0,6.58,5.99,6.2,17160.0],["2022-06-22",6.13,6.47,6.1,6.18,11130.0],["2022-06-23",6.18,6.58,6.0,6.24,22720.0],["2022-06-24",6.46,7.23,6.35,7.0,26950.0],["2022-06-27",6.9,7.19,6.64,6.64,12030.0],["2022-06-28",6.66,7.0,6.66,6.71,5760.0],["2022-06-29",6.7,7.0,6.64,6.7,8060.0],["2022-06-30",6.64,6.85,6.6,6.72,7260.0],["2022-07-01",6.63,6.73,6.23,6.7,14330.0],["2022-07-05",7.1,7.17,6.6,6.7,6590.0],["2022-07-06",6.8,7.17,6.37,6.6,6460.0],["2022-07-07",6.2,6.7,6.2,6.4,10270.0],["2022-07-08",6.4,6.55,6.34,6.34,8000.0],["2022-07-11",6.3,6.55,5.91,6.0,6460.0],["2022-07-12",5.91,6.37,5.91,5.92,4240.0],["2022-07-13",5.91,6.1,5.88,5.88,18410.0],["2022-07-14",5.88,6.22,5.88,5.88,6600.0],["2022-07-15",5.86,6.1,5.86,5.9,7100.0],["2022-07-18",6.2,6.25,5.88,5.9,17230.0],["2022-07-19",5.9,6.2,5.88,5.95,11880.0],["2022-07-20",5.9,6.1,5.81,5.88,23340.0],["2022-07-21",5.9,6.0,5.8,5.8,9480.0],["2022-07-22",5.8,6.08,5.71,5.71,8880.0],["2022-07-25",5.7,5.9,5.53,5.62,12100.0],["2022-07-26",5.6,5.79,5.5,5.6,8370.0],["2022-07-27",5.5,5.65,5.25,5.3,10270.0],["2022-07-28",5.3,5.66,5.02,5.3,32360.0],["2022-07-29",5.3,5.64,5.1,5.1,10510.0],["2022-08-01",5.1,5.15,5.0,5.1,12570.0],["2022-08-02",5.11,5.15,5.0,5.01,13310.0],["2022-08-03",5.0,5.15,5.0,5.1,14920.0],["2022-08-04",5.0,5.77,5.0,5.6,21330.0],["2022-08-05",5.6,6.13,5.5,6.13,69150.0],["2022-08-08",6.31,7.07,6.1,6.79,66530.0],["2022-08-09",7.0,7.0,6.2,6.53,17960.0],["2022-08-10",6.6,6.79,6.5,6.7,5880.0],["2022-08-11",7.07,7.07,6.6,6.9,11290.0],["2022-08-12",6.65,7.0,6.21,6.96,44490.0],["2022-08-15",6.9,6.9,6.3,6.43,9530.0],["2022-08-16",6.43,6.5,6.02,6.16,37950.0],["2022-08-17",6.02,6.3,6.0,6.06,6390.0],["2022-08-18",6.4,6.4,5.8,5.93,14030.0],["2022-08-19",5.9,6.37,5.8,5.8,4080.0],["2022-08-22",6.0,6.0,5.13,5.25,16520.0],["2022-08-23",5.25,5.6,4.6,4.95,31050.0],["2022-08-24",5.0,5.25,4.61,4.61,67010.0],["2022-08-25",4.5,4.9,4.25,4.67,325100.0],["2022-08-26",4.95,5.1,4.3,4.7,42550.0],["2022-08-29",4.69,5.0,4.4,4.53,22370.0],["2022-08-30",4.5,4.54,4.0,4.25,34350.0],["2022-08-31",4.25,4.49,4.0,4.11,23180.0],["2022-09-01",4.07,4.25,3.9,3.92,17810.0],["2022-09-02",4.03,4.33,4.03,4.11,15470.0],["2022-09-06",4.18,4.18,3.8,4.18,28310.0],["2022-09-07",3.8,4.18,3.8,4.0,5830.0],["2022-09-08",4.0,4.15,3.72,4.0,6270.0],["2022-09-09",3.89,4.12,3.82,4.05,26410.0],["2022-09-12",4.18,4.47,4.0,4.3,13720.0],["2022-09-13",4.02,4.22,3.83,4.1,10030.0],["2022-09-14",3.82,4.19,3.8,3.8,21850.0],["2022-09-15",3.8,4.1,3.8,3.91,16020.0],["2022-09-16",3.81,3.91,3.52,3.52,19980.0],["2022-09-19",4.1,4.1,3.5,3.61,16130.0],["2022-09-20",3.58,3.91,3.5,3.61,13370.0],["2022-09-21",3.5,3.68,3.33,3.39,23230.0],["2022-09-22",3.3,3.73,3.2,3.25,8540.0],["2022-09-23",3.23,3.51,2.9,3.05,59820.0],["2022-09-26",2.93,3.39,2.93,3.28,27980.0],["2022-09-27",3.14,3.37,3.0,3.25,16090.0],["2022-09-28",3.53,3.64,3.1,3.45,18950.0],["2022-09-29",3.5,3.6,3.3,3.31,11750.0],["2022-09-30",3.53,3.7,3.21,3.5,8000.0],["2022-10-03",3.5,3.69,3.24,3.57,1060.0],["2022-10-04",3.65,3.78,3.31,3.65,13980.0],["2022-10-05",3.77,3.81,3.4,3.7,6800.0],["2022-10-06",3.58,3.8,3.4,3.55,15700.0],["2022-10-07",3.55,3.68,3.33,3.42,10020.0],["2022-10-10",3.33,3.8,3.0,3.5,40180.0],["2022-10-11",3.16,3.6,3.1,3.1,49000.0],["2022-10-12",3.14,3.3,3.0,3.03,8240.0],["2022-10-13",3.23,3.28,3.0,3.03,4350.0],["2022-10-14",3.03,3.2,2.95,2.98,3870.0],["2022-10-17",3.21,3.4,3.05,3.11,16580.0],["2022-10-18",3.3,3.3,2.81,3.11,23630.0],["2022-10-19",3.17,3.17,2.8,3.04,23370.0],["2022-10-20",2.94,3.2,2.71,2.93,15570.0],["2022-10-21",2.8,2.8,2.5,2.7,23750.0],["2022-10-24",2.66,2.7,2.42,2.46,13910.0],["2022-10-25",2.42,2.59,2.42,2.55,10730.0],["2022-10-26",2.53,2.9,2.5,2.5,16450.0],["2022-10-27",2.5,2.7,2.13,2.27,17180.0],["2022-10-28",2.15,2.5,2.11,2.34,16120.0],["2022-10-31",2.4,2.4,2.21,2.33,8160.0],["2022-11-01",2.33,2.7,2.3,2.4,21330.0],["2022-11-02",2.4,2.8,2.2,2.3,19100.0],["2022-11-03",2.3,2.61,2.1,2.25,19530.0],["2022-11-04",2.36,2.58,2.2,2.32,17980.0],["2022-11-07",2.5,2.6,2.44,2.54,10460.0],["2022-11-08",2.64,2.78,2.3,2.4,18150.0],["2022-11-09",2.48,2.48,2.12,2.12,14240.0],["2022-11-10",2.13,2.62,2.13,2.5,20200.0],["2022-11-11",2.62,3.0,2.24,2.35,52310.0],["2022-11-14",2.4,2.45,2.22,2.28,30100.0],["2022-11-15",2.41,2.85,2.36,2.47,22900.0],["2022-11-16",2.38,2.44,2.343,2.43,12300.0],["2022-11-17",2.32,2.73,2.32,2.53,25800.0],["2022-11-18",2.5,2.55,2.4,2.5,10100.0],["2022-11-21",2.45,2.47,2.42,2.47,8700.0],["2022-11-22",2.4,2.65,2.4,2.47,7800.0],["2022-11-23",2.49,2.5,2.25,2.35,47400.0],["2022-11-25",2.36,2.49,2.26,2.29,10000.0],["2022-11-28",2.53,2.53,2.26,2.27,12500.0],["2022-11-29",2.21,2.34,2.16,2.16,12600.0],["2022-11-30",2.3,2.51,2.25,2.47,21600.0],["2022-12-01",2.42,2.68,2.315,2.49,11300.0],["2022-12-02",2.58,2.75,2.5,2.63,18000.0],["2022-12-05",2.53,2.84,2.52,2.7,22000.0],["2022-12-06",2.64,2.77,2.5,2.75,15600.0],["2022-12-07",2.68,3.0,2.68,2.933,24700.0],["2022-12-08",3.07,3.59,2.84,3.56,71900.0],["2022-12-09",3.65,4.65,3.65,4.18,151600.0],["2022-12-12",4.18,4.45,3.74,4.14,38000.0],["2022-12-13",4.4,4.96,4.4,4.86,53500.0],["2022-12-14",4.96,5.69,4.88,5.44,76600.0],["2022-12-15",5.22,5.34,4.62,4.9,88700.0],["2022-12-16",4.83,5.022,4.548,5.01,69600.0],["2022-12-19",4.88,4.88,3.84,3.95,40900.0],["2022-12-20",3.885,3.9,3.4,3.53,55000.0],["2022-12-21",3.44,3.64,3.43,3.635,9700.0],["2022-12-22",3.71,3.86,3.2,3.24,43000.0],["2022-12-23",3.2,3.58,3.2,3.57,14100.0],["2022-12-27",3.52,4.26,3.52,3.76,33600.0],["2022-12-28",4.47,4.5,3.79,3.8,40300.0],["2022-12-29",3.87,4.46,3.85,3.98,37500.0],["2022-12-30",4.01,4.01,3.585,3.85,23500.0],["2023-01-03",3.98,4.4,3.784,4.05,41300.0],["2023-01-04",4.21,4.471,4.05,4.38,87800.0],["2023-01-05",4.38,4.66,4.38,4.5,47400.0],["2023-01-06",4.6,4.97,4.51,4.799,95000.0],["2023-01-09",4.76,5.32,4.76,5.19,51300.0],["2023-01-10",5.18,5.4,4.82,5.06,59500.0],["2023-01-11",5.06,5.2,4.8,4.97,33000.0],["2023-01-12",5.09,5.25,4.63,4.85,139200.0],["2023-01-13",4.75,5.1,4.3,4.55,73800.0],["2023-01-17",4.34,4.904,4.3,4.35,63300.0],["2023-01-18",4.34,4.69,4.2,4.2,37100.0],["2023-01-19",4.31,4.47,4.11,4.2,30900.0],["2023-01-20",4.15,4.488,4.15,4.36,34100.0],["2023-01-23",4.4,4.6,4.14,4.14,19500.0],["2023-01-24",4.2,4.55,4.18,4.18,18500.0],["2023-01-25",4.18,4.4,4.1,4.11,68200.0],["2023-01-26",4.1,4.31,3.92,4.08,28500.0],["2023-01-27",4.21,4.21,3.77,3.96,50500.0],["2023-01-30",4.2,4.2,3.74,4.02,30400.0],["2023-01-31",3.99,4.01,3.78,4.01,42400.0],["2023-02-01",4.02,4.3,3.9,4.11,60900.0],["2023-02-02",4.25,4.3,3.8,3.96,56600.0],["2023-02-03",4.08,4.3,3.9,3.9,57500.0],["2023-02-06",3.83,4.03,3.83,3.98,15600.0],["2023-02-07",3.98,4.015,3.91,3.96,4100.0],["2023-02-08",4.0,4.0,3.82,3.92,12400.0],["2023-02-09",3.99,3.99,3.86,3.86,7400.0],["2023-02-10",3.88,3.91,3.7,3.77,9400.0],["2023-02-13",3.81,3.97,3.719,3.83,11700.0],["2023-02-14",3.9,3.93,3.61,3.66,21400.0],["2023-02-15",3.72,3.95,3.7,3.89,10200.0],["2023-02-16",3.75,3.95,3.69,3.85,15200.0],["2023-02-17",3.72,3.73,3.601,3.73,4600.0],["2023-02-21",3.66,3.66,3.51,3.55,18400.0],["2023-02-22",3.51,3.83,3.51,3.56,3400.0],["2023-02-23",3.755,3.755,3.51,3.73,11300.0],["2023-02-24",3.62,3.74,3.32,3.74,27100.0],["2023-02-27",3.89,3.89,3.47,3.6,12900.0],["2023-02-28",3.75,3.75,3.49,3.73,10100.0],["2023-03-01",3.86,4.19,3.3,3.6,57000.0],["2023-03-02",3.79,3.86,3.2,3.67,40500.0],["2023-03-03",3.85,3.86,3.29,3.67,62300.0],["2023-03-06",3.59,3.7,3.36,3.45,24200.0],["2023-03-07",3.52,3.64,3.42,3.42,6200.0],["2023-03-08",3.44,3.468,3.38,3.38,6500.0],["2023-03-09",3.27,3.48,3.24,3.25,14000.0],["2023-03-10",3.25,3.3,3.12,3.12,4300.0],["2023-03-13",3.12,3.41,3.11,3.32,7200.0],["2023-03-14",3.19,3.32,3.19,3.32,700.0],["2023-03-15",3.29,3.29,3.1,3.25,900.0],["2023-03-16",3.05,3.56,3.05,3.345,12600.0],["2023-03-17",3.163,3.46,3.15,3.17,3300.0],["2023-03-20",3.17,3.35,3.13,3.34,4400.0],["2023-03-21",3.34,3.51,3.17,3.22,17600.0],["2023-03-22",3.22,3.37,2.95,3.2,89000.0],["2023-03-23",3.15,3.39,3.15,3.31,23300.0],["2023-03-24",3.26,3.35,3.2,3.3,8600.0],["2023-03-27",3.2,3.58,3.05,3.29,16500.0],["2023-03-28",3.24,3.49,3.2,3.3,17500.0],["2023-03-29",3.31,3.71,3.13,3.35,31700.0],["2023-03-30",3.4,3.73,3.335,3.51,13000.0],["2023-03-31",3.7,3.7,3.4,3.629,8100.0],["2023-04-03",3.54,3.54,3.31,3.47,2400.0],["2023-04-04",3.47,3.47,3.17,3.22,26200.0],["2023-04-05",3.2,3.36,3.2,3.25,2200.0],["2023-04-06",3.18,3.27,3.12,3.25,3400.0],["2023-04-10",3.21,3.43,3.12,3.158,3600.0],["2023-04-11",3.34,3.44,3.171,3.171,2800.0],["2023-04-12",3.4,3.4,3.24,3.31,10900.0],["2023-04-13",3.12,3.38,3.12,3.37,4000.0],["2023-04-14",3.38,3.38,3.34,3.34,1200.0],["2023-04-17",3.29,3.29,3.22,3.25,5000.0],["2023-04-18",3.2,3.2,3.0,3.14,18800.0],["2023-04-19",3.14,3.349,2.92,3.18,8200.0],["2023-04-20",3.1,3.27,2.89,2.9,13000.0],["2023-04-21",3.04,3.05,3.0,3.0,2100.0],["2023-04-24",2.94,3.105,2.895,2.94,3100.0],["2023-04-25",2.9,3.05,2.5,2.66,17600.0],["2023-04-26",2.9,2.9,2.52,2.68,50700.0],["2023-04-27",2.7,3.2,2.5,2.95,87700.0],["2023-04-28",3.17,3.18,2.62,3.07,12600.0],["2023-05-01",3.17,3.17,2.613,2.78,87800.0],["2023-05-02",2.78,2.78,2.3,2.5,7900.0],["2023-05-03",2.62,2.65,2.28,2.4,14800.0],["2023-05-04",2.6,2.6,2.321,2.45,20400.0],["2023-05-05",2.47,2.74,2.35,2.375,19700.0],["2023-05-08",2.58,2.61,2.49,2.61,1300.0],["2023-05-09",2.28,2.5,2.26,2.31,5600.0],["2023-05-10",2.35,2.449,2.3,2.3,2900.0],["2023-05-11",2.35,2.5,2.35,2.5,9400.0],["2023-05-12",2.44,2.585,2.33,2.51,4900.0],["2023-05-15",2.49,2.57,2.393,2.393,1600.0],["2023-05-16",2.575,2.58,2.3,2.3,1300.0],["2023-05-17",2.28,2.38,2.28,2.342,2500.0],["2023-05-18",2.51,2.53,2.26,2.37,4000.0],["2023-05-19",2.33,2.356,2.32,2.356,5000.0],["2023-05-22",2.36,2.6,2.36,2.5,13000.0],["2023-05-23",2.52,2.575,2.31,2.5,3300.0],["2023-05-24",2.5,2.572,2.26,2.45,16300.0],["2023-05-25",2.53,2.815,2.428,2.6,19700.0],["2023-05-26",2.6,3.5,2.6,3.08,52900.0],["2023-05-30",3.06,3.07,2.5,2.81,26500.0],["2023-05-31",2.75,2.875,2.705,2.833,9300.0],["2023-06-01",2.81,3.09,2.75,2.965,27400.0],["2023-06-02",3.1,3.1,2.98,2.98,7300.0],["2023-06-05",2.96,2.99,2.67,2.725,21900.0],["2023-06-06",2.78,2.85,2.5,2.79,20500.0],["2023-06-07",2.95,2.98,2.5,2.8,11900.0],["2023-06-08",2.73,2.87,2.53,2.62,5900.0],["2023-06-09",2.53,2.88,2.53,2.6,7700.0],["2023-06-12",2.65,2.75,2.53,2.58,8700.0],["2023-06-13",2.68,2.7,2.25,2.36,65900.0],["2023-06-14",2.54,2.7,2.05,2.182,72000.0],["2023-06-15",2.19,2.49,2.11,2.2,22600.0],["2023-06-16",2.16,2.48,2.16,2.19,15300.0],["2023-06-20",2.14,2.17,1.8,1.82,56500.0],["2023-06-21",1.86,2.0,1.8,1.81,10800.0],["2023-06-22",1.803,1.85,1.65,1.73,26700.0],["2023-06-23",1.79,1.79,1.575,1.684,26200.0],["2023-06-26",1.545,1.65,1.36,1.51,39600.0],["2023-06-27",1.46,1.59,1.44,1.48,3000.0],["2023-06-28",1.523,1.58,1.48,1.51,11300.0],["2023-06-29",1.509,1.58,1.41,1.44,16200.0],["2023-06-30",1.45,1.59,1.4,1.4,13800.0],["2023-07-03",1.41,1.54,1.41,1.498,12000.0],["2023-07-05",1.44,1.56,1.44,1.56,12600.0],["2023-07-06",1.54,1.59,1.42,1.5,22700.0],["2023-07-07",1.54,1.87,1.51,1.54,43600.0],["2023-07-10",1.75,1.75,1.63,1.67,47400.0],["2023-07-11",1.73,1.988,1.73,1.82,116200.0],["2023-07-12",1.79,2.04,1.76,1.77,63300.0],["2023-07-13",1.77,1.859,1.52,1.62,38300.0],["2023-07-14",1.61,1.765,1.51,1.76,22800.0],["2023-07-17",1.71,1.82,1.6,1.65,32500.0],["2023-07-18",1.6,1.96,1.6,1.856,28500.0],["2023-07-19",1.84,1.89,1.74,1.8,29100.0],["2023-07-20",1.77,1.92,1.665,1.896,17500.0],["2023-07-21",1.81,1.909,1.72,1.909,18000.0],["2023-07-24",1.795,1.89,1.74,1.74,15600.0],["2023-07-25",1.82,1.84,1.53,1.55,51300.0],["2023-07-26",1.66,1.947,1.634,1.9,294200.0],["2023-07-27",2.0,2.171,1.77,1.87,126900.0],["2023-07-28",1.95,2.55,1.85,2.39,569700.0],["2023-07-31",2.39,3.1,2.39,3.07,380300.0],["2023-08-01",2.9,3.16,2.68,2.82,112600.0],["2023-08-02",2.7,2.81,2.57,2.67,27500.0],["2023-08-03",2.54,2.54,1.81,2.02,250400.0],["2023-08-04",1.98,2.45,1.85,1.96,135100.0],["2023-08-07",2.0,2.27,1.92,2.04,81600.0],["2023-08-08",2.04,2.08,1.93,2.0,28100.0],["2023-08-09",1.98,2.27,1.98,2.24,193100.0],["2023-08-10",2.15,2.72,2.08,2.57,169000.0],["2023-08-11",2.57,2.89,2.55,2.65,163200.0],["2023-08-14",2.6,2.75,2.6,2.67,41400.0],["2023-08-15",2.61,2.73,2.43,2.69,62200.0],["2023-08-16",2.61,2.79,2.534,2.534,24600.0],["2023-08-17",2.51,2.55,2.4,2.4,17500.0],["2023-08-18",2.4,2.59,2.4,2.5,58600.0],["2023-08-21",2.44,2.68,2.43,2.46,12100.0],["2023-08-22",2.442,2.612,2.3,2.3,37500.0],["2023-08-23",2.36,2.54,2.34,2.39,14800.0],["2023-08-24",2.4,2.49,2.35,2.467,4000.0],["2023-08-25",2.34,2.44,2.29,2.41,13600.0],["2023-08-28",2.32,2.37,2.19,2.37,13200.0],["2023-08-29",2.28,2.35,2.19,2.233,3700.0],["2023-08-30",2.24,2.34,2.22,2.27,6800.0],["2023-08-31",2.35,2.36,2.199,2.2,16200.0],["2023-09-01",2.206,2.22,2.117,2.22,6800.0],["2023-09-05",2.16,2.165,2.1,2.1,10400.0],["2023-09-06",2.1,2.12,1.89,1.95,52300.0],["2023-09-07",1.98,2.01,1.79,1.8,49800.0],["2023-09-08",1.81,1.81,1.74,1.74,18200.0],["2023-09-11",1.8,2.38,1.8,2.22,131800.0],["2023-09-12",2.24,2.54,2.11,2.11,120000.0],["2023-09-13",2.21,2.275,1.96,2.027,30400.0],["2023-09-14",2.1,2.185,1.95,2.0,25100.0],["2023-09-15",1.93,2.007,1.9,1.93,17000.0],["2023-09-18",1.89,2.1,1.72,1.72,63500.0],["2023-09-19",1.73,2.15,1.72,1.81,41700.0],["2023-09-20",1.82,2.09,1.82,2.09,14400.0],["2023-09-21",2.19,2.35,1.9,2.09,14300.0],["2023-09-22",2.09,2.13,1.955,2.071,3800.0],["2023-09-25",2.07,2.09,2.03,2.04,4500.0],["2023-09-26",2.093,2.093,1.98,2.0,7500.0],["2023-09-27",2.0,2.09,1.99,1.99,2400.0],["2023-09-28",1.965,1.99,1.95,1.99,6400.0],["2023-09-29",2.02,2.1,1.76,1.76,5000.0],["2023-10-02",1.97,1.98,1.85,1.85,5400.0],["2023-10-03",1.869,1.95,1.867,1.9,5700.0],["2023-10-04",1.91,1.964,1.91,1.92,5400.0],["2023-10-05",1.92,1.97,1.89,1.96,25200.0],["2023-10-06",2.023,2.023,1.96,1.96,13200.0],["2023-10-09",1.907,1.93,1.82,1.93,2500.0],["2023-10-10",1.86,1.92,1.79,1.83,12300.0],["2023-10-11",1.83,1.98,1.805,1.98,6000.0],["2023-10-12",1.895,2.0,1.895,2.0,9700.0],["2023-10-13",1.81,2.02,1.81,1.93,12800.0],["2023-10-16",1.91,2.065,1.91,1.99,12500.0],["2023-10-17",2.1,2.5,2.075,2.16,39100.0],["2023-10-18",2.23,2.28,1.96,2.01,27600.0],["2023-10-19",2.012,2.012,2.0,2.01,1800.0],["2023-10-20",2.07,2.215,1.9,1.99,9200.0],["2023-10-23",1.922,1.98,1.77,1.78,15100.0],["2023-10-24",1.89,1.974,1.8,1.8,4200.0],["2023-10-25",1.87,1.87,1.81,1.86,1600.0],["2023-10-26",1.87,1.97,1.85,1.9,10900.0],["2023-10-27",1.87,1.95,1.83,1.83,5400.0],["2023-10-30",1.864,1.94,1.835,1.89,14800.0],["2023-10-31",1.82,1.94,1.82,1.837,1300.0],["2023-11-01",2.1,2.1,1.84,1.84,1900.0],["2023-11-02",1.881,1.98,1.881,1.96,2200.0],["2023-11-03",2.06,2.29,1.89,2.29,40500.0],["2023-11-06",2.25,2.49,2.25,2.453,91200.0],["2023-11-07",2.441,2.655,2.44,2.64,86900.0],["2023-11-08",2.57,2.98,2.57,2.94,99100.0],["2023-11-09",2.9,2.935,2.22,2.49,64900.0],["2023-11-10",2.54,2.57,2.3,2.48,9600.0],["2023-11-13",2.48,2.55,2.41,2.53,7800.0],["2023-11-14",2.392,2.55,2.392,2.54,5900.0],["2023-11-15",2.54,2.65,2.5,2.6,13100.0],["2023-11-16",2.49,2.71,2.49,2.54,75300.0],["2023-11-17",2.68,2.7,2.571,2.7,12900.0],["2023-11-20",2.64,3.4,2.64,3.4,70800.0],["2023-11-21",3.4,3.4,3.01,3.04,40300.0],["2023-11-22",3.04,3.159,2.98,3.0,15300.0],["2023-11-24",3.8,3.82,3.683,3.82,860500.0],["2023-11-27",3.82,3.82,3.73,3.79,358700.0],["2023-11-28",3.78,3.82,3.75,3.81,232300.0],["2023-11-29",3.82,3.82,3.7,3.75,112200.0],["2023-11-30",3.75,3.76,3.69,3.756,134900.0],["2023-12-01",3.73,3.8,3.71,3.79,62300.0],["2023-12-04",3.74,3.78,3.73,3.756,10100.0],["2023-12-05",3.72,3.743,3.7,3.71,56500.0],["2023-12-06",3.7,3.74,3.7,3.73,10700.0],["2023-12-07",3.72,3.73,3.69,3.73,37900.0],["2023-12-08",3.71,3.73,3.7,3.7,14100.0],["2023-12-11",3.7,3.73,3.7,3.7,35700.0],["2023-12-12",3.7,3.77,3.7,3.77,44800.0],["2023-12-13",3.74,3.8,3.71,3.79,40000.0],["2023-12-14",3.795,3.795,3.71,3.75,14700.0],["2023-12-15",3.72,3.75,3.69,3.745,47700.0],["2023-12-18",3.75,3.755,3.72,3.72,9900.0],["2023-12-19",3.74,3.805,3.74,3.77,10600.0],["2023-12-20",3.79,3.83,3.77,3.81,78300.0],["2023-12-21",3.81,3.82,3.79,3.8,27400.0],["2023-12-22",3.8,3.82,3.76,3.81,59900.0],["2023-12-26",3.82,3.83,3.81,3.82,51700.0],["2023-12-27",3.82,3.9,3.79,3.89,22000.0],["2023-12-28",3.84,3.91,3.83,3.85,15900.0],["2023-12-29",3.85,3.86,3.83,3.83,9000.0],["2024-01-02",3.82,3.85,3.79,3.83,8800.0],["2024-01-03",3.79,3.86,3.79,3.85,12800.0],["2024-01-04",3.86,3.9,3.85,3.88,10200.0],["2024-01-05",3.89,3.96,3.8,3.9,6700.0],["2024-01-08",3.8,3.925,3.8,3.89,49800.0],["2024-01-09",4.01,4.01,3.84,3.84,12100.0],["2024-01-10",3.84,3.85,3.79,3.82,20900.0],["2024-01-11",3.83,3.84,3.78,3.81,18800.0],["2024-01-12",3.78,3.88,3.78,3.82,9600.0],["2024-01-16",3.82,3.85,3.79,3.85,11500.0],["2024-01-17",3.81,3.821,3.77,3.82,11400.0],["2024-01-18",3.81,3.83,3.81,3.82,3000.0],["2024-01-19",3.81,3.9,3.81,3.82,4500.0],["2024-01-22",3.81,3.89,3.81,3.82,7100.0],["2024-01-23",3.87,3.93,3.827,3.9,15400.0],["2024-01-24",3.88,3.9,3.771,3.81,16000.0],["2024-01-25",3.81,3.81,3.81,3.81,700.0],["2024-01-26",3.8,3.88,3.7,3.84,18300.0],["2024-01-29",3.84,3.84,3.78,3.8,23100.0],["2024-01-30",3.77,3.81,3.77,3.81,6300.0],["2024-01-31",3.81,3.84,3.81,3.81,2200.0],["2024-02-01",3.8,3.81,3.78,3.8,7700.0],["2024-02-02",3.83,3.865,3.83,3.84,10900.0],["2024-02-05",3.83,3.85,3.83,3.85,2800.0],["2024-02-06",3.84,3.89,3.83,3.86,5300.0],["2024-02-07",3.817,3.83,3.817,3.83,2900.0],["2024-02-08",3.872,3.872,3.83,3.83,5600.0],["2024-02-09",3.845,3.845,3.81,3.81,30000.0],["2024-02-12",3.77,3.84,3.77,3.8,18400.0],["2024-02-13",3.81,3.81,3.8,3.8,7800.0],["2024-02-14",3.78,3.81,3.78,3.79,7800.0],["2024-02-15",3.79,3.84,3.79,3.81,8300.0],["2024-02-16",3.82,3.84,3.79,3.79,5800.0],["2024-02-20",3.91,3.91,3.8,3.81,1700.0],["2024-02-21",3.81,3.94,3.8,3.91,14400.0],["2024-02-22",3.91,3.94,3.87,3.9,23000.0],["2024-02-23",3.935,3.98,3.88,3.94,26000.0],["2024-02-26",3.92,3.94,3.92,3.94,7000.0],["2024-02-27",3.94,3.94,3.89,3.925,4400.0],["2024-02-28",3.95,3.95,3.8,3.865,20300.0],["2024-02-29",3.84,3.9,3.84,3.84,2100.0],["2024-03-01",3.86,3.89,3.84,3.88,10200.0],["2024-03-04",3.85,3.9,3.84,3.86,7600.0],["2024-03-05",3.84,3.9,3.82,3.9,21500.0],["2024-03-06",3.9,3.9,3.89,3.89,35200.0],["2024-03-07",3.9,3.9,3.83,3.87,11100.0],["2024-03-08",3.88,3.91,3.65,3.901,124700.0],["2024-03-11",3.8,3.88,3.8,3.85,8500.0],["2024-03-12",3.83,3.927,3.83,3.88,17800.0],["2024-03-13",3.91,3.99,3.91,3.92,3000.0],["2024-03-14",3.83,3.856,3.83,3.85,1500.0],["2024-03-15",3.83,3.927,3.83,3.88,8700.0],["2024-03-18",3.85,3.94,3.84,3.866,6700.0],["2024-03-19",3.85,3.895,3.84,3.85,1600.0],["2024-03-20",3.85,3.92,3.85,3.92,5200.0],["2024-03-21",3.94,3.98,3.9,3.9,11200.0],["2024-03-22",3.92,3.95,3.9,3.92,5600.0],["2024-03-25",3.9,3.95,3.9,3.95,10300.0],["2024-03-26",3.9,3.943,3.875,3.92,26000.0],["2024-03-27",3.9,3.962,3.9,3.94,6700.0],["2024-03-28",3.9,3.96,3.9,3.95,14600.0],["2024-04-01",3.945,3.945,3.945,3.945,300.0],["2024-04-02",3.95,3.96,3.94,3.95,2300.0],["2024-04-03",3.96,3.98,3.92,3.95,31400.0],["2024-04-04",3.95,3.95,3.95,3.95,0.0],["2024-04-05",3.94,3.96,3.93,3.93,2700.0],["2024-04-08",3.98,3.98,3.93,3.954,2100.0],["2024-04-09",3.93,3.93,3.93,3.93,2000.0],["2024-04-10",3.92,3.93,3.92,3.92,2800.0],["2024-04-11",3.95,3.95,3.92,3.93,12800.0],["2024-04-12",3.91,3.95,3.88,3.95,6900.0],["2024-04-15",3.91,3.93,3.91,3.91,8900.0],["2024-04-16",3.911,3.95,3.911,3.95,2200.0],["2024-04-17",3.87,3.912,3.78,3.91,8800.0],["2024-04-18",3.84,3.844,2.83,3.37,97700.0],["2024-04-19",3.39,3.55,3.21,3.25,84800.0],["2024-04-22",3.03,3.29,2.85,2.89,58000.0],["2024-04-23",2.86,3.22,2.437,2.45,62700.0],["2024-04-24",2.44,2.69,2.44,2.63,59400.0],["2024-04-25",2.6,2.63,2.495,2.53,22500.0],["2024-04-26",1.61,1.61,1.06,1.24,719900.0],["2024-04-29",1.32,1.32,1.16,1.18,140100.0],["2024-04-30",1.17,1.21,1.15,1.2,89800.0],["2024-05-01",1.23,1.27,1.23,1.27,54300.0],["2024-05-02",1.28,1.34,1.24,1.26,95200.0],["2024-05-03",1.21,1.27,1.21,1.24,20600.0],["2024-05-06",1.3,1.31,1.03,1.2,125100.0],["2024-05-07",1.23,1.26,1.224,1.24,32800.0],["2024-05-08",1.25,1.3,1.235,1.28,22500.0],["2024-05-09",1.254,1.26,1.23,1.23,19000.0],["2024-05-10",1.25,1.27,1.23,1.24,33900.0],["2024-05-13",1.24,1.24,1.22,1.22,17400.0],["2024-05-14",1.231,1.24,1.22,1.22,35300.0],["2024-05-15",1.22,1.24,1.2,1.22,32700.0],["2024-05-16",1.24,1.29,1.225,1.29,51500.0],["2024-05-17",1.3,1.3,1.26,1.28,22400.0],["2024-05-20",1.261,1.27,1.26,1.265,16200.0],["2024-05-21",1.262,1.27,1.25,1.265,27200.0],["2024-05-22",1.27,1.27,1.25,1.265,6900.0],["2024-05-23",1.25,1.26,1.24,1.25,19800.0],["2024-05-24",1.25,1.251,1.22,1.25,18500.0],["2024-05-28",1.29,1.3,1.25,1.275,66400.0],["2024-05-29",1.27,1.288,1.255,1.27,16200.0],["2024-05-30",1.28,1.28,1.24,1.26,20800.0],["2024-05-31",1.27,1.275,1.26,1.27,19000.0],["2024-06-03",1.28,1.28,1.261,1.28,17900.0],["2024-06-04",1.27,1.28,1.27,1.28,9100.0],["2024-06-05",1.27,1.327,1.27,1.31,34800.0],["2024-06-06",1.28,1.28,1.262,1.278,21200.0],["2024-06-07",1.27,1.297,1.268,1.29,26200.0],["2024-06-10",1.27,1.275,1.26,1.265,16500.0],["2024-06-11",1.28,1.28,1.26,1.28,17100.0],["2024-06-12",1.273,1.29,1.27,1.272,13200.0],["2024-06-13",1.27,1.28,1.26,1.28,15600.0],["2024-06-14",1.28,1.28,1.26,1.27,11100.0],["2024-06-17",1.27,1.271,1.25,1.25,39000.0],["2024-06-18",1.26,1.27,1.26,1.27,10300.0],["2024-06-20",1.27,1.329,1.12,1.19,69000.0],["2024-06-21",1.16,1.26,1.15,1.25,35400.0],["2024-06-24",1.26,1.38,1.26,1.34,63800.0],["2024-06-25",1.32,1.37,1.26,1.26,34400.0],["2024-06-26",1.315,1.39,1.285,1.33,23100.0],["2024-06-27",1.31,1.31,1.27,1.27,12300.0],["2024-06-28",1.28,1.28,1.27,1.276,5200.0],["2024-07-01",1.29,1.29,1.2,1.2,35400.0],["2024-07-02",1.27,1.27,1.235,1.25,4600.0],["2024-07-03",1.29,1.29,1.29,1.29,300.0],["2024-07-05",1.29,1.35,1.29,1.35,5400.0],["2024-07-08",1.38,1.4,1.371,1.39,12900.0],["2024-07-09",1.43,1.48,1.43,1.44,11700.0],["2024-07-10",1.48,1.48,1.453,1.461,2100.0],["2024-07-11",1.44,1.46,1.44,1.45,5500.0],["2024-07-12",1.455,1.47,1.45,1.47,14100.0],["2024-07-15",1.46,1.47,1.45,1.455,17300.0],["2024-07-16",1.48,1.52,1.47,1.505,39700.0],["2024-07-17",1.51,1.55,1.51,1.545,20100.0],["2024-07-18",1.61,1.61,1.53,1.53,11800.0],["2024-07-19",1.56,1.729,1.54,1.66,89300.0],["2024-07-22",1.65,1.708,1.65,1.67,21100.0],["2024-07-23",1.7,2.428,1.7,2.14,503500.0],["2024-07-24",2.3,2.429,2.25,2.25,204900.0],["2024-07-25",2.29,2.5,2.2,2.31,88600.0],["2024-07-26",2.43,2.574,2.36,2.43,49900.0],["2024-07-29",2.5,2.77,2.5,2.724,88000.0],["2024-07-30",2.8,3.6,2.8,3.24,165100.0],["2024-07-31",3.18,3.63,2.6,2.66,179000.0],["2024-08-01",2.8,3.042,2.8,2.87,87100.0],["2024-08-02",2.86,3.18,2.775,3.08,84600.0],["2024-08-05",3.03,3.03,2.3,2.3,49600.0],["2024-08-06",2.4,3.17,2.4,2.88,49700.0],["2024-08-07",2.9,2.983,2.9,2.94,23500.0],["2024-08-08",2.68,2.851,2.6,2.765,10800.0],["2024-08-09",2.95,3.49,2.95,3.49,53300.0],["2024-08-12",3.5,3.6,3.21,3.5,94000.0],["2024-08-13",3.288,3.435,3.036,3.211,11900.0],["2024-08-14",3.3,3.405,3.09,3.19,34500.0],["2024-08-15",3.23,3.41,3.2,3.34,22000.0],["2024-08-16",3.31,3.31,3.19,3.19,6600.0],["2024-08-19",3.23,3.467,3.05,3.15,8800.0],["2024-08-20",3.15,3.17,3.06,3.16,59400.0],["2024-08-21",3.159,3.19,3.14,3.165,6300.0],["2024-08-22",3.2,3.2,3.17,3.18,6000.0],["2024-08-23",3.15,3.175,3.13,3.15,25100.0],["2024-08-26",3.22,3.22,3.0,3.05,35800.0],["2024-08-27",3.23,3.23,3.034,3.11,9100.0],["2024-08-28",3.11,3.13,3.01,3.01,9600.0],["2024-08-29",3.01,3.05,2.9,3.05,8900.0],["2024-08-30",2.9,2.93,2.85,2.93,4900.0],["2024-09-03",3.1,3.15,2.88,2.97,13500.0],["2024-09-04",2.92,2.94,2.91,2.91,2000.0],["2024-09-05",2.92,2.99,2.9,2.9,15100.0],["2024-09-06",3.04,3.04,2.85,2.85,4400.0],["2024-09-09",2.85,2.9,2.85,2.85,5400.0],["2024-09-10",2.86,2.861,2.84,2.84,2600.0],["2024-09-11",2.86,3.33,2.86,2.995,24400.0],["2024-09-12",2.94,3.0,2.82,2.98,2700.0],["2024-09-13",2.996,3.0,2.85,2.975,11500.0],["2024-09-16",3.0,3.0,2.87,2.94,9500.0],["2024-09-17",2.854,2.894,2.85,2.894,5300.0],["2024-09-18",2.9,2.98,2.85,2.92,13000.0],["2024-09-19",2.99,3.0,2.94,2.97,22400.0],["2024-09-20",2.99,3.04,2.99,3.04,24800.0],["2024-09-23",3.1,3.17,2.92,2.94,36900.0],["2024-09-24",3.1,3.154,3.05,3.12,13700.0],["2024-09-25",3.16,3.28,3.16,3.26,23900.0],["2024-09-26",3.4,3.45,3.28,3.29,33300.0],["2024-09-27",3.37,3.42,3.25,3.28,23900.0],["2024-09-30",3.35,3.35,3.3,3.3,25200.0],["2024-10-01",3.33,3.35,3.295,3.35,12300.0],["2024-10-02",3.36,3.4,3.3,3.38,26100.0],["2024-10-03",3.42,3.42,3.002,3.1,11700.0],["2024-10-04",3.07,3.17,3.012,3.17,15400.0],["2024-10-07",3.05,3.33,3.05,3.07,55300.0],["2024-10-08",3.12,3.2,3.05,3.2,8900.0],["2024-10-09",3.2,3.279,3.134,3.26,16100.0],["2024-10-10",3.25,3.27,3.25,3.26,2200.0],["2024-10-11",3.11,3.38,3.11,3.345,12600.0],["2024-10-14",3.5,3.52,3.147,3.24,135900.0],["2024-10-15",3.33,3.34,3.18,3.18,104100.0],["2024-10-16",3.2,3.3,3.2,3.29,29700.0],["2024-10-17",3.3,3.32,3.26,3.26,16400.0],["2024-10-18",3.28,3.28,3.216,3.24,6300.0],["2024-10-21",3.12,3.42,3.12,3.29,29800.0],["2024-10-22",3.2,3.24,3.11,3.24,10700.0],["2024-10-23",3.16,3.27,3.11,3.11,22200.0],["2024-10-24",3.04,3.05,2.82,3.02,18000.0],["2024-10-25",3.05,3.335,3.02,3.2,48700.0],["2024-10-28",3.25,3.33,3.21,3.31,13700.0],["2024-10-29",3.25,3.41,3.25,3.26,40200.0],["2024-10-30",3.3,3.3,3.21,3.21,5200.0],["2024-10-31",3.37,3.37,3.143,3.28,24800.0],["2024-11-01",3.28,3.34,3.218,3.33,48500.0],["2024-11-04",3.29,3.297,3.138,3.27,13700.0],["2024-11-05",3.25,3.32,3.23,3.3,52800.0],["2024-11-06",3.31,3.31,3.199,3.199,10900.0],["2024-11-07",3.19,3.203,3.14,3.14,8600.0],["2024-11-08",3.19,3.26,3.0,3.0,14700.0],["2024-11-11",3.12,3.19,3.1,3.17,22800.0],["2024-11-12",3.2,3.2,3.05,3.09,53800.0],["2024-11-13",3.12,3.18,3.053,3.125,31600.0],["2024-11-14",3.12,3.14,3.03,3.13,20300.0],["2024-11-15",3.13,3.47,3.0,3.47,92700.0],["2024-11-18",3.35,3.52,3.28,3.49,47300.0],["2024-11-19",3.3,3.52,3.15,3.36,126100.0],["2024-11-20",3.38,3.91,3.38,3.9,100600.0],["2024-11-21",3.91,4.1,3.81,4.1,76800.0],["2024-11-22",3.921,4.34,3.921,4.295,35600.0],["2024-11-25",4.4,5.8,4.4,5.59,167500.0],["2024-11-26",5.51,5.99,5.02,5.78,154200.0],["2024-11-27",5.97,7.14,5.97,7.1,242500.0],["2024-11-29",7.93,7.94,5.8,7.02,170700.0],["2024-12-02",6.95,7.11,5.69,5.92,179500.0],["2024-12-03",5.0,5.351,4.0,4.8,200900.0],["2024-12-04",4.76,5.69,4.76,5.58,55000.0],["2024-12-05",5.51,6.4,5.51,6.02,45100.0],["2024-12-06",6.01,6.86,6.01,6.69,46900.0],["2024-12-09",6.86,8.0,6.85,8.0,292300.0],["2024-12-10",7.85,7.85,7.09,7.59,88900.0],["2024-12-11",7.58,7.64,6.97,7.41,56700.0],["2024-12-12",7.31,7.8,7.06,7.71,32900.0],["2024-12-13",7.67,8.14,7.32,8.08,73100.0],["2024-12-16",7.95,8.08,7.7,7.81,35000.0],["2024-12-17",7.94,8.05,7.774,7.98,61700.0],["2024-12-18",8.08,8.76,8.0,8.58,114000.0],["2024-12-19",8.79,9.17,8.5,8.76,146000.0],["2024-12-20",8.78,8.78,7.55,8.16,197500.0],["2024-12-23",8.39,8.41,7.944,8.26,25900.0],["2024-12-24",8.235,8.5,8.131,8.31,28100.0],["2024-12-26",8.38,8.59,8.283,8.45,49300.0],["2024-12-27",8.14,8.67,8.14,8.59,65300.0],["2024-12-30",8.68,9.88,8.445,9.74,182300.0],["2024-12-31",9.4,9.75,9.0,9.36,54600.0],["2025-01-02",9.52,10.58,9.5,10.45,138700.0],["2025-01-03",10.58,10.86,9.53,10.6,204200.0],["2025-01-06",10.46,11.38,9.355,9.83,210500.0],["2025-01-07",9.51,9.59,8.63,8.82,85800.0],["2025-01-08",8.82,9.311,8.82,9.12,31800.0],["2025-01-10",9.2,9.26,8.71,8.71,44600.0],["2025-01-13",8.65,8.71,8.2,8.23,57200.0],["2025-01-14",8.495,8.79,8.01,8.09,79300.0],["2025-01-15",8.33,8.79,8.06,8.79,48200.0],["2025-01-16",8.85,9.32,8.3,8.316,70500.0],["2025-01-17",8.32,9.0,7.29,8.99,41000.0],["2025-01-21",9.0,9.57,8.848,9.26,42200.0],["2025-01-22",9.26,9.26,8.5,8.555,62100.0],["2025-01-23",8.5,8.84,8.2,8.84,45500.0],["2025-01-24",8.68,9.105,8.09,8.72,95800.0],["2025-01-27",8.5,8.7,7.15,7.37,90600.0],["2025-01-28",7.5,8.19,7.5,8.02,22800.0],["2025-01-29",8.24,8.85,8.18,8.82,27600.0],["2025-01-30",8.76,9.158,8.56,9.05,54100.0],["2025-01-31",9.0,9.08,8.6,8.76,20400.0],["2025-02-03",8.19,8.88,7.78,8.5,38100.0],["2025-02-04",8.6,9.19,8.55,9.19,38000.0],["2025-02-05",9.0,9.22,8.23,8.35,41200.0],["2025-02-06",8.35,8.999,8.276,8.59,13900.0],["2025-02-07",8.7,8.7,8.21,8.49,38800.0],["2025-02-10",8.71,8.86,8.4,8.84,70900.0],["2025-02-11",8.84,8.99,8.645,8.72,62100.0],["2025-02-12",8.67,8.93,8.42,8.42,72500.0],["2025-02-13",8.51,8.7,8.2,8.49,49600.0],["2025-02-14",8.61,8.715,7.9,8.0,91700.0],["2025-02-18",8.06,8.355,7.85,7.99,67100.0],["2025-02-19",7.99,8.24,7.86,7.9,79000.0],["2025-02-20",7.89,8.26,7.75,7.75,72600.0],["2025-02-21",7.766,7.77,7.45,7.7,92400.0],["2025-02-24",7.75,7.85,7.11,7.2,102100.0],["2025-02-25",7.3,7.66,7.0,7.32,108600.0],["2025-02-26",7.24,7.6,7.08,7.6,61900.0],["2025-02-27",7.38,7.44,6.65,7.11,147200.0],["2025-02-28",6.92,6.92,6.14,6.56,157800.0],["2025-03-03",6.55,7.14,6.01,6.02,28600.0],["2025-03-04",6.0,6.5,5.75,6.49,52800.0],["2025-03-05",6.5,7.32,6.09,7.18,64100.0],["2025-03-06",6.98,8.11,6.98,7.57,114300.0],["2025-03-07",7.44,8.13,7.44,7.81,48000.0],["2025-03-10",7.82,8.24,7.56,7.99,65200.0],["2025-03-11",8.1,8.68,8.1,8.4,64500.0],["2025-03-12",8.85,9.97,8.785,9.24,148000.0],["2025-03-13",9.31,11.25,9.31,11.0,289700.0],["2025-03-14",11.5,11.99,10.34,11.88,241700.0],["2025-03-17",12.33,13.09,12.05,12.79,293100.0],["2025-03-18",12.34,12.5,11.23,11.81,186300.0],["2025-03-19",11.72,12.62,11.2,12.315,83900.0],["2025-03-20",12.0,12.525,11.6,11.6,71700.0],["2025-03-21",11.6,12.55,11.5,12.07,81200.0],["2025-03-24",12.064,12.7,11.777,12.25,108400.0],["2025-03-25",11.8,12.3,11.513,12.1,129400.0],["2025-03-26",12.18,12.33,11.85,12.02,75000.0],["2025-03-27",12.18,12.5,11.63,12.05,86000.0],["2025-03-28",11.52,12.6,11.52,12.04,95900.0],["2025-03-31",11.65,12.0,11.37,11.98,44800.0],["2025-04-01",11.9,11.95,10.13,11.38,362900.0],["2025-04-02",11.1,11.59,10.6,11.29,27900.0],["2025-04-03",11.0,11.15,10.23,10.23,31900.0],["2025-04-04",10.25,10.35,9.66,9.99,103400.0],["2025-04-07",9.988,10.6,8.715,10.24,60100.0],["2025-04-08",10.57,11.0,10.14,10.14,51400.0],["2025-04-09",10.23,10.6,9.5,10.54,134800.0],["2025-04-10",10.31,10.94,9.81,10.21,51100.0],["2025-04-11",10.36,10.5,9.81,10.47,40000.0],["2025-04-14",10.5,10.5,9.95,10.28,51800.0],["2025-04-15",10.39,10.4,9.94,10.25,72900.0],["2025-04-16",10.11,10.5,10.05,10.5,25000.0],["2025-04-17",10.8,11.0,10.23,11.0,50500.0],["2025-04-21",10.515,10.82,10.1,10.42,35500.0],["2025-04-22",10.49,10.8,10.37,10.57,42400.0],["2025-04-23",10.81,10.81,8.1,9.12,91500.0],["2025-04-24",9.2,10.36,9.09,9.97,53300.0],["2025-04-25",10.02,10.09,9.5,10.045,71000.0],["2025-04-28",10.15,10.58,9.55,10.29,57300.0],["2025-04-29",10.2,10.2,9.7,10.03,27400.0],["2025-04-30",9.84,10.045,9.7,9.72,32700.0],["2025-05-01",9.95,10.0,9.59,9.99,27300.0],["2025-05-02",9.88,10.2,9.85,10.09,20700.0],["2025-05-05",10.13,10.13,9.5,10.07,12700.0],["2025-05-06",10.0,10.05,9.85,10.0,20700.0],["2025-05-07",9.7,9.97,9.16,9.78,395200.0],["2025-05-08",9.88,9.982,9.51,9.9,17900.0],["2025-05-09",9.91,10.0,9.75,9.8,27700.0],["2025-05-12",9.88,10.32,9.785,9.93,263100.0],["2025-05-13",10.19,10.98,9.6,10.91,207500.0],["2025-05-14",10.99,11.554,10.48,11.33,128400.0],["2025-05-15",11.59,11.59,10.35,10.91,105600.0],["2025-05-16",10.81,10.985,10.43,10.53,109400.0],["2025-05-19",10.53,10.89,9.94,10.59,205100.0],["2025-05-20",10.518,10.73,9.5,9.71,222200.0],["2025-05-21",9.99,10.34,9.51,9.95,202400.0],["2025-05-22",9.63,10.2,9.3,9.48,232200.0],["2025-05-23",9.09,10.09,9.09,9.81,249600.0],["2025-05-27",9.91,10.7,9.5,9.88,215800.0],["2025-05-28",9.68,9.93,8.19,8.2,252400.0],["2025-05-29",8.64,10.29,8.64,9.52,188700.0],["2025-05-30",9.42,9.98,9.2,9.305,69600.0],["2025-06-02",9.3,9.88,9.2,9.21,11100.0],["2025-06-03",9.3,9.79,9.3,9.77,102000.0],["2025-06-04",9.8,10.47,9.6,10.4,138400.0],["2025-06-05",10.55,11.28,9.23,9.75,235300.0],["2025-06-06",10.38,10.38,9.5,9.73,76200.0],["2025-06-09",10.07,10.5,9.67,10.49,117000.0],["2025-06-10",10.675,10.675,9.95,10.28,174100.0],["2025-06-11",10.48,11.0,10.25,10.72,161900.0],["2025-06-12",10.5,11.37,10.5,11.37,182200.0],["2025-06-13",11.17,11.88,11.17,11.79,160900.0],["2025-06-16",11.99,12.84,11.815,12.47,659900.0],["2025-06-17",12.4,12.66,11.54,11.73,228700.0],["2025-06-18",11.64,12.26,11.5,11.97,170300.0],["2025-06-20",11.65,12.35,11.0,11.84,247300.0],["2025-06-23",11.63,12.3,11.29,11.69,156200.0],["2025-06-24",11.8,11.8,11.0,11.0,173400.0],["2025-06-25",10.95,11.15,10.8,10.84,112500.0],["2025-06-26",10.8,11.165,10.54,10.95,66400.0],["2025-06-27",10.99,11.46,10.61,11.29,117400.0],["2025-06-30",11.47,12.0,10.66,11.03,320000.0],["2025-07-01",10.57,11.07,9.5,9.51,204000.0],["2025-07-02",9.7,9.89,9.21,9.22,196800.0],["2025-07-03",10.2,10.2,8.4,8.6,297000.0],["2025-07-07",9.3,9.93,9.17,9.6,393600.0],["2025-07-08",9.8,10.0,8.96,9.02,144300.0],["2025-07-09",8.91,9.17,8.82,8.82,74400.0],["2025-07-10",9.61,9.67,8.7,8.77,441100.0],["2025-07-11",9.2,9.4,8.5,8.58,168300.0],["2025-07-14",8.5,9.3,8.5,8.86,244900.0],["2025-07-15",8.84,9.45,8.73,9.21,399300.0],["2025-07-16",9.04,9.29,8.86,8.98,94500.0],["2025-07-17",8.92,9.166,8.25,8.49,278500.0],["2025-07-18",8.63,8.697,7.03,7.28,373400.0],["2025-07-21",7.73,8.22,7.46,7.66,321700.0],["2025-07-22",7.66,7.89,7.28,7.36,97400.0],["2025-07-23",7.45,7.74,7.18,7.64,77300.0],["2025-07-24",7.5,7.772,7.05,7.43,177400.0],["2025-07-25",7.2,7.545,7.113,7.26,86700.0],["2025-07-28",7.355,7.48,7.095,7.1,109300.0],["2025-07-29",7.09,7.23,6.22,6.64,328500.0],["2025-07-30",6.64,7.115,6.55,7.07,243500.0],["2025-07-31",6.93,7.205,6.8,6.86,93300.0],["2025-08-01",6.7,7.06,6.7,6.72,109500.0],["2025-08-04",6.83,7.0,6.83,6.89,51100.0],["2025-08-05",7.0,7.11,6.905,6.99,75100.0],["2025-08-06",6.81,7.05,6.733,6.92,102900.0],["2025-08-07",7.055,7.602,7.055,7.21,153600.0],["2025-08-08",7.04,7.4,6.56,6.56,79400.0],["2025-08-11",6.7,7.05,6.6,6.6,58400.0],["2025-08-12",6.56,6.89,6.56,6.6,111500.0],["2025-08-13",6.6,6.78,6.56,6.58,45100.0],["2025-08-14",6.55,6.775,6.41,6.52,27400.0],["2025-08-15",6.52,6.54,5.305,5.59,236000.0],["2025-08-18",5.84,5.95,4.81,5.34,244600.0],["2025-08-19",5.09,5.24,4.95,5.14,125400.0],["2025-08-20",5.0,5.07,4.81,4.91,121700.0],["2025-08-21",5.07,5.07,4.89,4.89,78400.0],["2025-08-22",4.9,5.063,4.45,4.68,233200.0],["2025-08-25",4.765,4.765,4.1,4.26,181800.0],["2025-08-26",4.2,4.292,3.9,3.98,72500.0],["2025-08-27",4.16,4.19,3.55,3.88,257500.0],["2025-08-28",3.92,4.16,3.7,3.89,131800.0],["2025-08-29",3.91,3.91,3.6,3.6,87100.0],["2025-09-02",3.58,3.73,3.45,3.5,148600.0],["2025-09-03",3.66,3.975,3.55,3.83,146700.0],["2025-09-04",3.82,3.92,3.58,3.78,113800.0],["2025-09-05",3.78,4.112,3.71,3.98,146400.0],["2025-09-08",3.98,4.5,3.98,4.43,224900.0],["2025-09-09",4.28,4.55,4.28,4.28,204500.0],["2025-09-10",4.35,5.27,3.53,4.16,508500.0],["2025-09-11",4.01,4.48,4.01,4.2,102800.0],["2025-09-12",4.24,4.26,4.0,4.14,93600.0],["2025-09-15",4.04,4.43,4.03,4.36,129100.0],["2025-09-16",4.45,4.45,3.99,4.13,111000.0],["2025-09-17",4.21,4.27,3.99,4.13,147300.0],["2025-09-18",4.01,4.26,3.93,4.15,116500.0],["2025-09-19",4.0,4.23,3.9,3.94,157400.0],["2025-09-22",4.1,4.37,3.829,4.29,609000.0],["2025-09-23",4.29,4.34,3.76,3.84,162100.0],["2025-09-24",3.806,4.05,3.62,3.725,179400.0],["2025-09-25",3.61,3.755,3.52,3.63,130400.0],["2025-09-26",3.74,3.74,3.4,3.44,143800.0],["2025-09-29",3.7,3.74,3.365,3.53,231100.0],["2025-09-30",3.6,3.7,3.2,3.35,166400.0],["2025-10-01",3.33,3.33,3.06,3.2,154600.0],["2025-10-02",3.19,3.45,3.03,3.41,183200.0],["2025-10-03",3.31,3.39,3.07,3.21,122600.0],["2025-10-06",3.37,3.37,2.82,2.91,228700.0],["2025-10-07",2.956,3.11,2.83,3.01,110300.0],["2025-10-08",3.06,3.06,2.86,3.0,118400.0],["2025-10-09",2.97,2.995,2.73,2.87,162300.0],["2025-10-10",2.81,2.82,2.51,2.64,238200.0],["2025-10-13",2.54,2.55,2.2,2.44,302100.0],["2025-10-14",2.41,2.61,2.23,2.59,168400.0],["2025-10-15",2.55,2.7,2.53,2.65,268000.0],["2025-10-16",2.675,2.7,2.22,2.24,256100.0],["2025-10-17",2.24,2.297,2.06,2.11,203600.0],["2025-10-20",2.06,2.25,2.0,2.15,192000.0],["2025-10-21",2.18,2.26,2.0,2.13,207100.0],["2025-10-22",2.12,2.21,2.02,2.02,340300.0],["2025-10-23",2.12,2.23,2.04,2.17,250900.0],["2025-10-24",2.11,2.235,2.08,2.13,154300.0],["2025-10-27",2.21,2.21,2.05,2.18,187100.0],["2025-10-28",2.18,2.19,1.82,1.91,295900.0],["2025-10-29",1.91,1.94,1.82,1.9,93700.0],["2025-10-30",1.86,1.89,1.7,1.79,43000.0],["2025-10-31",1.8,1.91,1.75,1.86,48000.0],["2025-11-03",1.94,1.94,1.81,1.85,25400.0],["2025-11-04",1.85,1.85,1.75,1.78,60800.0],["2025-11-05",1.75,1.935,1.75,1.82,67500.0],["2025-11-06",1.85,1.85,1.76,1.77,33200.0],["2025-11-07",1.73,1.78,1.72,1.74,37300.0],["2025-11-10",1.795,1.84,1.75,1.81,24300.0],["2025-11-11",1.76,1.814,1.72,1.72,38300.0],["2025-11-12",1.806,1.806,1.73,1.75,38600.0],["2025-11-13",1.75,1.78,1.52,1.53,108900.0],["2025-11-14",1.52,1.63,1.52,1.6,33200.0],["2025-11-17",1.62,1.62,1.46,1.48,137200.0],["2025-11-18",1.47,1.521,1.23,1.38,184200.0],["2025-11-19",1.35,1.376,1.24,1.24,79100.0],["2025-11-20",1.32,1.395,1.25,1.27,44200.0],["2025-11-21",1.36,1.59,1.31,1.36,53700.0],["2025-11-24",1.32,1.45,1.31,1.36,47600.0],["2025-11-25",1.37,1.64,1.345,1.58,193200.0],["2025-11-26",2.7,3.16,2.3,2.47,89884800.0],["2025-11-28",2.56,2.72,2.4,2.51,2152500.0],["2025-12-01",2.51,2.53,2.01,2.15,1323900.0],["2025-12-02",2.15,2.24,1.78,1.88,897900.0],["2025-12-03",1.91,2.09,1.835,1.96,441000.0],["2025-12-04",1.92,2.1,1.9,1.97,198200.0],["2025-12-05",1.91,1.96,1.75,1.78,353800.0],["2025-12-08",1.81,1.81,1.65,1.65,247200.0],["2025-12-09",1.65,1.71,1.601,1.62,125100.0],["2025-12-10",1.63,1.71,1.6,1.67,137400.0],["2025-12-11",1.68,1.74,1.62,1.69,77300.0],["2025-12-12",1.65,1.66,1.51,1.56,193400.0],["2025-12-15",1.56,1.65,1.33,1.37,354700.0],["2025-12-16",1.41,1.56,1.38,1.39,305300.0],["2025-12-17",1.4,1.57,1.39,1.51,197900.0],["2025-12-18",1.52,1.67,1.516,1.62,196100.0],["2025-12-19",1.64,1.79,1.608,1.71,174700.0],["2025-12-22",1.72,1.92,1.71,1.77,154700.0],["2025-12-23",1.8,1.83,1.74,1.81,104000.0],["2025-12-24",1.81,1.86,1.725,1.79,76100.0],["2025-12-26",1.72,1.836,1.69,1.75,116800.0],["2025-12-29",1.72,1.78,1.68,1.75,117900.0],["2025-12-30",1.74,1.765,1.67,1.72,180300.0],["2025-12-31",1.69,1.805,1.62,1.73,158400.0],["2026-01-02",1.74,2.08,1.7,1.99,145000.0],["2026-01-05",2.18,2.6,2.13,2.44,588800.0],["2026-01-06",2.38,2.47,2.18,2.29,170900.0],["2026-01-07",2.29,2.57,2.14,2.51,197300.0],["2026-01-08",2.51,2.69,2.46,2.54,161900.0],["2026-01-09",2.56,2.8,2.54,2.61,254000.0],["2026-01-12",2.69,2.8,2.65,2.67,187000.0],["2026-01-13",2.7,2.705,2.461,2.6,146300.0],["2026-01-14",2.62,2.745,2.56,2.67,97300.0],["2026-01-15",2.735,2.8,2.62,2.62,94900.0],["2026-01-16",2.6,2.68,2.451,2.58,108200.0],["2026-01-20",2.48,2.63,2.33,2.46,96000.0],["2026-01-21",2.53,2.68,2.47,2.62,124100.0],["2026-01-22",2.56,2.78,2.56,2.58,115200.0],["2026-01-23",2.58,2.82,2.495,2.74,149400.0],["2026-01-26",2.77,2.82,2.45,2.49,148900.0],["2026-01-27",2.54,2.571,2.4,2.46,95000.0],["2026-01-28",2.52,2.665,2.49,2.58,46700.0],["2026-01-29",2.53,2.68,2.5,2.6,72600.0],["2026-01-30",2.6,2.71,2.51,2.51,93400.0],["2026-02-02",2.5,2.62,2.2,2.2,166900.0],["2026-02-03",2.2,2.26,1.81,1.86,212200.0],["2026-02-04",1.87,2.02,1.825,1.96,89800.0],["2026-02-05",1.883,1.98,1.81,1.81,109300.0],["2026-02-06",1.89,2.09,1.844,2.05,105100.0],["2026-02-09",2.05,2.4,2.019,2.16,135400.0],["2026-02-10",2.16,2.28,2.07,2.16,94000.0],["2026-02-11",2.16,2.25,2.05,2.12,72900.0],["2026-02-12",2.15,2.44,2.04,2.42,195800.0],["2026-02-13",2.45,2.57,2.292,2.43,130000.0],["2026-02-17",2.35,2.39,2.15,2.18,74000.0],["2026-02-18",2.31,2.63,2.2,2.51,198500.0],["2026-02-19",2.46,2.53,2.3,2.43,84800.0],["2026-02-20",2.3,2.51,2.29,2.42,89100.0],["2026-02-23",2.326,2.44,2.32,2.32,62300.0],["2026-02-24",2.32,2.65,2.32,2.56,115900.0],["2026-02-25",2.61,2.802,2.57,2.79,158000.0],["2026-02-26",2.73,2.75,2.52,2.58,108800.0],["2026-02-27",2.59,2.707,2.54,2.6,28600.0],["2026-03-02",2.55,2.608,2.22,2.54,98800.0],["2026-03-03",2.32,2.533,2.32,2.46,78000.0],["2026-03-04",2.46,2.65,2.46,2.59,64500.0],["2026-03-05",2.59,2.61,2.46,2.51,52800.0],["2026-03-06",2.55,2.72,2.52,2.67,54200.0],["2026-03-09",2.6,2.65,2.47,2.51,90200.0],["2026-03-10",2.48,2.63,2.48,2.53,96200.0],["2026-03-11",2.55,2.66,2.5,2.58,75800.0],["2026-03-12",2.53,2.71,2.53,2.6,44600.0],["2026-03-13",2.57,2.72,2.57,2.66,80200.0],["2026-03-16",2.6,2.648,2.55,2.58,41500.0],["2026-03-17",2.64,2.69,2.57,2.59,94500.0],["2026-03-18",2.59,2.6,2.45,2.46,112600.0],["2026-03-19",2.42,2.52,2.32,2.4,61200.0],["2026-03-20",2.37,2.51,2.06,2.26,69200.0],["2026-03-23",2.41,2.515,2.35,2.39,41200.0],["2026-03-24",2.395,2.41,2.15,2.39,106900.0],["2026-03-25",2.38,2.42,2.31,2.39,33600.0],["2026-03-26",2.37,2.47,2.36,2.36,53800.0],["2026-03-27",2.245,2.41,2.245,2.33,129600.0],["2026-03-30",2.31,2.449,2.23,2.26,42100.0],["2026-03-31",2.335,2.48,2.24,2.36,107800.0],["2026-04-01",2.44,2.51,2.39,2.49,59900.0],["2026-04-02",2.46,2.535,2.46,2.5,18500.0],["2026-04-06",2.5,2.54,2.41,2.47,49800.0],["2026-04-07",2.41,2.44,2.35,2.38,25800.0],["2026-04-08",2.48,2.59,2.3,2.3,54200.0],["2026-04-09",2.4,2.4,2.215,2.22,60700.0],["2026-04-10",2.22,2.22,1.97,2.01,80100.0],["2026-04-13",1.97,2.244,1.96,2.12,68100.0],["2026-04-14",2.06,2.3,2.06,2.16,66600.0],["2026-04-15",2.13,2.34,2.03,2.1,83600.0],["2026-04-16",2.14,2.49,2.14,2.36,79100.0],["2026-04-17",2.3,2.5,2.3,2.39,57700.0],["2026-04-20",2.39,2.5,2.233,2.29,50500.0],["2026-04-21",2.3,2.44,2.28,2.29,36600.0],["2026-04-22",2.32,2.474,2.32,2.42,49300.0],["2026-04-23",2.4,2.51,2.36,2.36,46400.0],["2026-04-24",2.35,2.455,2.35,2.38,8300.0],["2026-04-27",2.38,2.54,2.36,2.39,75000.0],["2026-04-28",2.21,2.44,2.21,2.27,62300.0],["2026-04-29",2.37,2.44,2.22,2.28,49500.0],["2026-04-30",2.26,2.36,2.228,2.28,125100.0],["2026-05-01",2.28,2.399,2.2,2.28,25200.0],["2026-05-04",2.29,2.4,2.21,2.21,35600.0],["2026-05-05",2.3,2.345,2.21,2.29,27300.0],["2026-05-06",2.11,2.295,2.1,2.16,27700.0],["2026-05-07",2.16,2.29,2.159,2.2,15600.0],["2026-05-08",2.2,2.23,2.1,2.13,8600.0],["2026-05-11",2.13,2.13,1.95,1.975,48800.0],["2026-05-12",1.98,2.07,1.98,1.99,31500.0],["2026-05-13",2.0,2.01,1.93,1.93,28000.0],["2026-05-14",1.93,2.1,1.93,1.97,27800.0],["2026-05-15",1.92,2.0,1.83,1.93,34600.0],["2026-05-18",1.89,2.0,1.77,1.77,93600.0],["2026-05-19",1.73,2.0,1.73,1.825,52000.0],["2026-05-20",1.86,2.0,1.86,1.97,26300.0],["2026-05-21",2.0,2.0,1.83,1.83,58400.0],["2026-05-22",1.83,1.96,1.83,1.86,30100.0],["2026-05-26",1.86,1.93,1.71,1.74,68100.0],["2026-05-27",1.76,1.8,1.635,1.65,54500.0],["2026-05-28",1.52,1.73,1.52,1.61,64700.0],["2026-05-29",1.52,1.75,1.51,1.7,60500.0],["2026-06-01",1.74,1.745,1.61,1.63,64800.0],["2026-06-02",1.65,1.65,1.5,1.53,73500.0],["2026-06-03",1.55,1.59,1.51,1.52,87800.0],["2026-06-04",1.51,1.6,1.49,1.55,129400.0],["2026-06-05",1.51,1.575,1.46,1.46,44800.0],["2026-06-08",1.5,1.55,1.46,1.51,46400.0],["2026-06-09",1.5,1.63,1.481,1.54,89400.0],["2026-06-10",1.5,1.57,1.48,1.48,44400.0],["2026-06-11",1.47,1.541,1.42,1.44,88200.0],["2026-06-12",1.44,1.505,1.34,1.37,65700.0],["2026-06-15",1.36,1.46,1.36,1.41,42200.0],["2026-06-16",1.36,1.51,1.31,1.47,35600.0],["2026-06-17",1.51,1.72,1.5,1.5,177900.0],["2026-06-18",1.52,1.57,1.51,1.56,38700.0],["2026-06-22",1.49,1.56,1.45,1.49,23700.0],["2026-06-23",1.42,1.56,1.42,1.55,29200.0],["2026-06-24",1.53,1.56,1.51,1.55,16200.0],["2026-06-25",1.465,1.56,1.44,1.48,18100.0],["2026-06-26",1.45,1.53,1.45,1.5,36100.0],["2026-06-29",1.51,1.6,1.5,1.54,33600.0],["2026-06-30",1.54,1.54,1.45,1.49,29500.0],["2026-07-01",1.5,1.56,1.499,1.5,35700.0],["2026-07-02",1.44,1.47,1.43,1.43,30000.0],["2026-07-06",1.41,1.47,1.4,1.44,50743.547559],["2026-07-07",1.5,1.525,1.43,1.45,26826.506666],["2026-07-08",1.43,1.48,1.41,1.42,9995.93488],["2026-07-09",1.42,1.48,1.4,1.4,14592.489749],["2026-07-10",1.41,1.4646,1.4,1.41,8294.596749],["2026-07-13",1.41,1.455,1.41,1.41,7178.277945],["2026-07-14",1.4141,1.46,1.4,1.41,23109.738163],["2026-07-15",1.4111,1.48,1.4111,1.48,9561.743597],["2026-07-16",1.48,1.5105,1.41,1.46,18536],["2026-07-17",1.421,1.46,1.4,1.41,29963.621409],["2026-07-20",1.43,1.47,1.405,1.42,8637],["2026-07-21",1.43,1.44,1.39,1.39,10023.797558],["2026-07-22",1.41,1.42,1.41,1.42,2342.396223],["2026-07-23",1.39,1.49,1.39,1.39,8976.83604],["2026-07-24",1.39,1.48,1.39,1.46,15825],["2026-07-27",1.45,1.485,1.39,1.39,30472.253608],["2026-07-28",1.4,1.44,1.38,1.4,11958.250127],["2026-07-29",1.39,1.49,1.39,1.4,15719.3379],["2026-07-30",1.41,1.48,1.4,1.42,9874],["2026-07-31",1.41,1.44,1.38,1.38,13000.094458],["2026-08-03",1.37,1.42,1.31,1.39,16636.192719],["2026-08-04",1.39,1.42,1.33,1.35,15548.209302],["2026-08-05",1.38,1.43,1.32,1.4,9914.063829],["2026-08-06",1.36,1.4,1.36,1.36,3795.695786],["2026-08-07",1.36,1.435,1.36,1.38,16475],["2026-08-10",1.3,1.4026,1.3,1.37,4060.526938],["2026-08-11",1.33,1.38,1.3,1.3,16245.801289],["2026-08-12",1.3,1.3796,1.3,1.31,3947.413278],["2026-08-13",1.3957,1.3957,1.3101,1.34,15284.275552],["2026-08-14",1.355,1.365,1.31,1.31,13144.25922]]}