{"t":"BKSY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-12-20",77.6,78.4,77.6,78.4,5025.0],["2019-12-23",78.4,78.4,77.84,77.84,53238.0],["2019-12-24",80.88,80.88,78.0,78.0,925.0],["2019-12-26",78.0,78.0,78.0,78.0,0.0],["2019-12-27",78.0,78.0,78.0,78.0,0.0],["2019-12-30",78.0,78.0,78.0,78.0,0.0],["2019-12-31",78.0,78.0,78.0,78.0,0.0],["2020-01-02",78.24,78.24,78.24,78.24,1250.0],["2020-01-03",78.24,78.32,78.24,78.32,4975.0],["2020-01-06",78.32,78.32,78.32,78.32,0.0],["2020-01-07",78.32,78.32,78.32,78.32,0.0],["2020-01-08",78.32,78.32,78.32,78.32,0.0],["2020-01-09",78.32,78.32,78.32,78.32,0.0],["2020-01-10",78.64,79.2,78.64,79.2,50725.0],["2020-01-13",79.84,79.84,79.84,79.84,13.0],["2020-01-14",79.2,79.2,79.2,79.2,13075.0],["2020-01-15",78.96,79.28,78.96,79.2,63.0],["2020-01-16",79.2,79.6,79.2,79.32,6300.0],["2020-01-17",79.2,79.84,79.2,79.84,650.0],["2020-01-21",79.392,79.52,79.28,79.28,150.0],["2020-01-22",79.28,79.28,79.28,79.28,0.0],["2020-01-23",79.2,79.2,79.2,79.2,75.0],["2020-01-24",79.2,79.536,79.2,79.536,4663.0],["2020-01-27",79.52,79.6,79.52,79.6,38.0],["2020-01-28",79.6,79.6,79.6,79.6,0.0],["2020-01-29",79.28,79.28,79.2,79.28,8450.0],["2020-01-30",79.52,79.52,79.52,79.52,1575.0],["2020-01-31",79.52,79.52,79.52,79.52,88.0],["2020-02-03",79.6,82.64,79.6,82.64,1925.0],["2020-02-04",79.36,80.0,79.36,79.52,1138.0],["2020-02-05",79.6,79.6,79.6,79.6,37500.0],["2020-02-06",79.2,79.2,79.2,79.2,50.0],["2020-02-07",79.6,79.6,79.4,79.6,39375.0],["2020-02-10",79.6,79.6,79.6,79.6,6375.0],["2020-02-11",79.68,79.68,79.68,79.68,6325.0],["2020-02-12",79.84,79.84,79.84,79.84,13.0],["2020-02-13",80.64,80.64,79.6,79.6,113.0],["2020-02-14",79.6,79.6,79.6,79.6,0.0],["2020-02-18",79.92,79.92,78.88,79.2,3388.0],["2020-02-19",79.4,79.4,79.2,79.36,18113.0],["2020-02-20",79.32,79.32,79.32,79.32,100.0],["2020-02-21",79.32,79.32,79.32,79.32,0.0],["2020-02-24",79.44,79.44,79.36,79.44,31513.0],["2020-02-25",79.6,79.6,79.36,79.36,18763.0],["2020-02-26",79.6,79.6,79.36,79.36,3888.0],["2020-02-27",79.28,79.36,79.28,79.36,2138.0],["2020-02-28",79.2,79.2,79.2,79.2,11300.0],["2020-03-02",77.84,79.2,77.84,79.2,38.0],["2020-03-03",79.2,79.2,79.2,79.2,25.0],["2020-03-04",79.28,79.44,79.28,79.44,31288.0],["2020-03-05",79.44,79.92,79.36,79.36,89013.0],["2020-03-06",79.424,79.424,79.36,79.36,3125.0],["2020-03-09",79.36,79.36,79.36,79.36,0.0],["2020-03-10",79.36,79.52,79.04,79.36,289475.0],["2020-03-11",79.2,79.52,79.2,79.44,3850.0],["2020-03-12",78.8,79.2,78.0,78.0,41638.0],["2020-03-13",79.36,79.36,78.4,78.4,1700.0],["2020-03-16",78.0,78.0,76.4,76.8,3513.0],["2020-03-17",78.08,78.08,76.0,77.52,275.0],["2020-03-18",77.6,77.6,74.0,74.0,400.0],["2020-03-19",74.0,74.0,74.0,74.0,0.0],["2020-03-20",77.04,77.04,72.88,72.88,49925.0],["2020-03-23",75.28,75.28,73.52,74.64,775.0],["2020-03-24",74.8,76.0,74.4,76.0,66550.0],["2020-03-25",76.0,76.0,76.0,76.0,0.0],["2020-03-26",79.52,79.52,76.08,77.36,238.0],["2020-03-27",78.4,78.4,77.6,77.6,50.0],["2020-03-30",79.2,79.2,77.6,77.6,50.0],["2020-03-31",78.8,78.8,77.48,77.76,163875.0],["2020-04-01",78.08,78.08,77.92,77.92,38.0],["2020-04-02",76.0,77.52,76.0,77.2,4575.0],["2020-04-03",77.52,77.84,76.4,77.84,113.0],["2020-04-06",76.0,77.04,76.0,77.04,50.0],["2020-04-07",77.6,77.6,77.6,77.6,63.0],["2020-04-08",79.36,79.36,76.96,76.96,725.0],["2020-04-09",76.8,78.4,76.8,78.4,150.0],["2020-04-13",78.4,78.4,77.6,77.68,6313.0],["2020-04-14",79.2,79.2,78.08,78.16,200.0],["2020-04-15",79.92,79.92,77.6,77.6,75.0],["2020-04-16",78.96,78.96,77.76,77.76,50.0],["2020-04-17",78.96,78.96,77.6,77.6,3188.0],["2020-04-20",78.08,78.08,78.08,78.08,13.0],["2020-04-21",78.08,78.08,78.08,78.08,0.0],["2020-04-22",79.12,79.12,77.84,77.84,50.0],["2020-04-23",79.12,79.12,79.12,79.12,13.0],["2020-04-24",79.12,79.12,77.84,77.92,50.0],["2020-04-27",77.52,78.0,77.52,78.0,75.0],["2020-04-28",79.12,79.12,79.12,79.12,13.0],["2020-04-29",79.12,79.12,79.12,79.12,0.0],["2020-04-30",79.12,79.12,79.12,79.12,25.0],["2020-05-01",79.12,79.12,78.36,78.36,25.0],["2020-05-04",78.36,78.36,78.36,78.36,0.0],["2020-05-05",79.12,79.12,77.6,78.4,2338.0],["2020-05-06",79.12,79.12,77.92,78.0,13375.0],["2020-05-07",78.16,78.16,77.6,77.92,32838.0],["2020-05-08",77.736,77.92,77.6,77.84,11263.0],["2020-05-11",77.84,77.84,77.84,77.84,0.0],["2020-05-12",77.52,77.76,77.52,77.68,2400.0],["2020-05-13",77.92,77.92,77.6,77.84,6463.0],["2020-05-14",77.44,77.44,76.8,76.8,88.0],["2020-05-15",76.8,76.8,76.8,76.8,0.0],["2020-05-18",77.12,77.6,77.12,77.28,425.0],["2020-05-19",77.76,77.76,77.2,77.44,1113.0],["2020-05-20",77.2,77.2,77.2,77.2,50.0],["2020-05-21",77.2,77.52,77.2,77.52,25.0],["2020-05-22",77.2,77.2,77.2,77.2,13.0],["2020-05-26",77.6,77.76,77.44,77.52,7725.0],["2020-05-27",77.44,77.92,77.44,77.92,2700.0],["2020-05-28",77.52,78.8,77.52,78.8,3850.0],["2020-05-29",77.76,79.68,77.76,78.0,19075.0],["2020-06-01",78.08,79.52,78.0,78.8,1188.0],["2020-06-02",79.12,79.12,79.12,79.12,13.0],["2020-06-03",78.4,78.4,77.96,78.12,650.0],["2020-06-04",79.12,79.12,78.0,78.0,1838.0],["2020-06-05",80.64,80.64,78.6,78.6,75.0],["2020-06-08",79.2,79.2,77.76,77.84,100.0],["2020-06-09",79.2,79.2,79.2,79.2,63.0],["2020-06-10",79.2,79.2,78.44,78.8,188.0],["2020-06-11",79.2,79.2,78.24,78.32,3475.0],["2020-06-12",78.0,78.56,78.0,78.352,88.0],["2020-06-15",78.16,78.16,78.08,78.08,50.0],["2020-06-16",79.04,79.04,78.24,78.24,88.0],["2020-06-17",78.0,79.04,78.0,78.4,1550.0],["2020-06-18",78.0,78.48,78.0,78.48,225.0],["2020-06-19",78.8,78.88,78.32,78.32,3063.0],["2020-06-22",78.64,79.68,78.64,79.4,488.0],["2020-06-23",78.8,79.52,78.8,79.52,3150.0],["2020-06-24",79.36,79.76,79.36,79.6,6225.0],["2020-06-25",79.44,80.0,79.44,79.6,4313.0],["2020-06-26",79.68,79.768,79.6,79.664,775.0],["2020-06-29",80.48,80.64,79.68,80.24,44513.0],["2020-06-30",79.76,80.8,79.76,80.36,29225.0],["2020-07-01",80.8,80.8,80.0,80.0,15225.0],["2020-07-02",80.48,80.8,80.0,80.72,11900.0],["2020-07-06",80.72,81.12,80.0,80.0,18700.0],["2020-07-07",80.4,80.456,79.6,79.6,34188.0],["2020-07-08",79.92,80.176,79.64,79.68,3938.0],["2020-07-09",79.84,80.8,79.84,80.28,33713.0],["2020-07-10",80.08,81.6,80.08,81.28,62925.0],["2020-07-13",80.96,81.12,80.32,81.12,8000.0],["2020-07-14",80.8,81.36,80.8,81.36,9500.0],["2020-07-15",82.56,82.56,81.12,81.2,6650.0],["2020-07-16",82.0,82.4,81.36,82.4,25188.0],["2020-07-17",82.0,82.88,82.0,82.64,3088.0],["2020-07-20",82.4,82.64,81.52,82.08,2738.0],["2020-07-21",82.08,82.16,81.52,82.08,17700.0],["2020-07-22",82.16,82.72,82.16,82.72,7688.0],["2020-07-23",82.72,82.8,82.4,82.56,99675.0],["2020-07-24",82.56,82.56,82.48,82.56,3313.0],["2020-07-27",82.56,82.88,81.68,82.48,13500.0],["2020-07-28",82.72,82.8,82.48,82.48,3750.0],["2020-07-29",82.48,82.72,82.4,82.48,62675.0],["2020-07-30",82.6,82.6,81.36,81.864,5225.0],["2020-07-31",81.64,81.64,81.2,81.2,4675.0],["2020-08-03",81.2,81.28,81.2,81.2,7413.0],["2020-08-04",81.2,81.424,81.04,81.04,13400.0],["2020-08-05",81.04,81.44,80.96,81.2,41025.0],["2020-08-06",81.36,81.36,80.96,80.96,1425.0],["2020-08-07",80.8,81.12,80.8,81.0,37250.0],["2020-08-10",80.8,80.88,80.4,80.72,6875.0],["2020-08-11",81.12,81.12,80.4,80.72,1900.0],["2020-08-12",81.04,81.04,80.56,80.72,63.0],["2020-08-13",80.688,80.96,80.4,80.8,363.0],["2020-08-14",80.64,80.88,80.4,80.4,3250.0],["2020-08-17",80.24,80.64,80.16,80.16,700.0],["2020-08-18",80.16,80.4,80.0,80.0,1325.0],["2020-08-19",80.0,80.16,79.6,79.6,2688.0],["2020-08-20",79.92,79.92,78.8,79.2,72613.0],["2020-08-21",79.12,79.76,79.12,79.44,175.0],["2020-08-24",80.08,80.08,79.52,80.08,138.0],["2020-08-25",79.52,80.0,79.52,80.0,138.0],["2020-08-26",79.52,80.0,79.52,80.0,75.0],["2020-08-27",79.84,80.0,79.52,79.52,925.0],["2020-08-28",79.44,79.84,79.36,79.36,763.0],["2020-08-31",79.68,80.16,79.52,80.16,1863.0],["2020-09-01",80.0,80.0,79.84,79.84,375.0],["2020-09-02",80.0,80.16,79.68,79.68,850.0],["2020-09-03",79.2,80.12,79.2,80.0,18463.0],["2020-09-04",80.0,80.4,79.76,80.08,44713.0],["2020-09-08",80.48,80.48,80.16,80.4,1975.0],["2020-09-09",80.48,80.56,80.24,80.48,288.0],["2020-09-10",80.64,80.92,80.56,80.88,1838.0],["2020-09-11",80.64,80.96,80.24,80.4,32413.0],["2020-09-14",80.64,80.64,80.08,80.24,575.0],["2020-09-15",79.84,80.48,79.84,80.424,16288.0],["2020-09-16",80.4,80.48,79.28,80.24,1988.0],["2020-09-17",80.4,80.72,80.296,80.56,19375.0],["2020-09-18",80.8,81.76,80.56,81.28,19100.0],["2020-09-21",81.52,81.52,81.28,81.28,1613.0],["2020-09-22",81.12,81.6,80.56,81.2,7025.0],["2020-09-23",80.4,80.8,80.4,80.8,175.0],["2020-09-24",80.16,80.72,79.68,80.48,13213.0],["2020-09-25",80.4,81.2,80.16,81.2,2263.0],["2020-09-28",82.32,82.32,80.88,81.2,625.0],["2020-09-29",81.44,81.44,80.96,81.04,1400.0],["2020-09-30",81.2,81.6,81.2,81.52,3938.0],["2020-10-01",81.68,81.68,81.28,81.36,2588.0],["2020-10-02",80.0,81.76,80.0,81.76,913.0],["2020-10-05",81.44,81.96,80.96,80.96,8975.0],["2020-10-06",81.2,81.76,80.16,81.6,5925.0],["2020-10-07",81.36,81.36,80.32,80.64,2325.0],["2020-10-08",81.52,81.52,81.2,81.2,50.0],["2020-10-09",80.72,80.72,80.4,80.4,750.0],["2020-10-12",81.76,81.76,80.4,80.4,950.0],["2020-10-13",80.688,80.688,80.688,80.688,50.0],["2020-10-14",81.68,81.68,80.4,80.84,813.0],["2020-10-15",81.44,81.44,80.8,80.8,225.0],["2020-10-16",80.8,81.32,80.8,81.2,1550.0],["2020-10-19",80.64,80.8,80.64,80.8,48763.0],["2020-10-20",80.56,80.8,80.32,80.8,18913.0],["2020-10-21",80.8,80.8,80.16,80.16,19063.0],["2020-10-22",80.08,80.64,79.92,80.0,27825.0],["2020-10-23",80.0,80.608,79.92,79.96,162550.0],["2020-10-26",80.224,80.648,79.68,79.68,2888.0],["2020-10-27",80.24,80.4,80.24,80.28,163613.0],["2020-10-28",79.92,80.48,79.68,79.68,563.0],["2020-10-29",79.92,79.92,78.72,78.8,5675.0],["2020-10-30",79.44,79.728,78.8,79.12,12638.0],["2020-11-02",79.12,79.12,79.12,79.12,300.0],["2020-11-03",79.2,80.0,79.2,79.2,688.0],["2020-11-04",79.84,79.92,79.2,79.2,113.0],["2020-11-05",79.04,79.92,79.04,79.92,88.0],["2020-11-06",79.84,80.4,79.84,80.4,63.0],["2020-11-09",82.0,82.0,80.56,80.8,25375.0],["2020-11-10",80.8,80.8,80.8,80.8,6600.0],["2020-11-11",80.8,80.8,80.8,80.8,0.0],["2020-11-12",80.4,81.2,80.4,81.2,1713.0],["2020-11-13",81.36,81.36,81.12,81.2,950.0],["2020-11-16",81.04,81.04,81.04,81.04,13.0],["2020-11-17",81.04,81.2,80.76,81.008,675.0],["2020-11-18",80.4,80.664,80.4,80.664,50.0],["2020-11-19",80.64,81.056,80.4,80.8,1513.0],["2020-11-20",80.8,81.12,80.8,81.0,12913.0],["2020-11-23",80.64,81.2,80.64,81.04,2175.0],["2020-11-24",83.12,83.12,81.84,81.84,13338.0],["2020-11-25",81.76,81.84,81.44,81.44,1413.0],["2020-11-27",80.56,81.44,80.56,81.44,31688.0],["2020-11-30",80.96,82.0,80.96,81.84,1250.0],["2020-12-01",85.84,85.84,80.96,80.96,5350.0],["2020-12-02",81.52,81.52,80.8,81.2,1275.0],["2020-12-03",81.6,81.6,80.88,81.208,6000.0],["2020-12-04",80.8,81.424,80.8,81.2,913.0],["2020-12-07",81.2,81.92,81.2,81.6,5850.0],["2020-12-08",82.8,82.8,81.52,82.08,13513.0],["2020-12-09",81.92,82.496,81.92,82.24,613.0],["2020-12-10",82.4,83.12,82.312,82.8,15000.0],["2020-12-11",82.16,82.88,81.04,82.72,62813.0],["2020-12-14",82.8,83.2,81.6,83.2,2013.0],["2020-12-15",82.8,82.888,82.0,82.4,28025.0],["2020-12-16",83.04,83.2,82.4,82.8,49150.0],["2020-12-17",83.12,83.408,82.6,83.36,17663.0],["2020-12-18",83.2,84.4,83.12,83.2,5038.0],["2020-12-21",84.0,84.4,83.68,84.4,2850.0],["2020-12-22",86.64,87.216,82.72,83.2,28725.0],["2020-12-23",84.88,84.88,83.36,84.16,7913.0],["2020-12-24",84.64,85.84,84.0,85.184,4400.0],["2020-12-28",85.6,86.0,84.096,84.096,15875.0],["2020-12-29",84.16,84.336,82.8,82.88,23713.0],["2020-12-30",82.32,83.2,82.0,82.8,13075.0],["2020-12-31",83.52,83.76,82.08,83.76,26413.0],["2021-01-04",83.36,85.6,83.04,83.76,26175.0],["2021-01-05",83.04,83.52,83.04,83.2,10538.0],["2021-01-06",83.2,83.368,82.8,83.2,4000.0],["2021-01-07",83.36,85.04,82.72,84.8,36600.0],["2021-01-08",84.8,87.92,83.84,86.8,21300.0],["2021-01-11",85.52,86.32,84.0,84.96,14613.0],["2021-01-12",85.76,86.552,84.64,84.88,15650.0],["2021-01-13",85.2,86.8,83.968,86.36,30050.0],["2021-01-14",86.48,86.744,84.88,85.44,70113.0],["2021-01-15",85.84,86.76,83.2,84.32,41738.0],["2021-01-19",84.32,85.112,83.52,84.8,10675.0],["2021-01-20",85.04,85.2,84.0,84.0,10938.0],["2021-01-21",84.32,94.24,83.872,89.44,302925.0],["2021-01-22",89.68,90.4,86.56,89.92,93575.0],["2021-01-25",89.36,89.36,85.92,86.08,57200.0],["2021-01-26",87.04,87.36,84.24,84.4,23175.0],["2021-01-27",83.6,84.4,82.4,82.88,59338.0],["2021-01-28",83.04,87.28,83.04,84.16,22838.0],["2021-01-29",83.6,84.464,83.6,84.0,10938.0],["2021-02-01",84.0,84.4,83.68,84.0,8500.0],["2021-02-02",84.8,85.6,84.56,85.36,24200.0],["2021-02-03",85.6,87.72,85.36,86.72,31650.0],["2021-02-04",87.44,87.44,85.76,87.2,29250.0],["2021-02-05",86.976,87.2,85.2,85.36,28463.0],["2021-02-08",85.68,86.96,85.12,85.92,21475.0],["2021-02-09",86.0,87.12,85.28,86.4,9538.0],["2021-02-10",86.56,87.6,85.36,86.16,16375.0],["2021-02-11",85.76,86.96,84.88,85.2,17463.0],["2021-02-12",85.36,86.0,85.2,86.0,3950.0],["2021-02-16",86.08,88.56,85.76,88.0,10288.0],["2021-02-17",88.0,89.52,87.04,87.6,17088.0],["2021-02-18",110.56,118.0,106.64,111.76,2771438.0],["2021-02-19",117.52,139.76,117.44,119.92,1591388.0],["2021-02-22",130.32,130.56,113.6,116.08,1041525.0],["2021-02-23",111.12,111.12,100.0,105.76,1006250.0],["2021-02-24",106.8,112.0,102.8,103.44,488350.0],["2021-02-25",104.48,109.44,93.44,93.84,820000.0],["2021-02-26",96.48,99.12,90.08,93.36,568138.0],["2021-03-01",99.04,103.76,96.16,100.56,709075.0],["2021-03-02",100.88,100.88,92.56,94.0,524275.0],["2021-03-03",95.12,97.2,87.12,88.0,467613.0],["2021-03-04",88.0,92.08,82.0,85.28,807050.0],["2021-03-05",86.08,92.0,83.2,91.52,487225.0],["2021-03-08",90.88,92.0,86.4,87.12,308700.0],["2021-03-09",88.88,90.52,87.68,89.52,187438.0],["2021-03-10",90.4,92.4,88.32,89.44,197525.0],["2021-03-11",89.84,92.8,88.88,91.68,133050.0],["2021-03-12",90.0,94.24,89.04,92.08,173463.0],["2021-03-15",92.16,92.8,88.4,89.12,262213.0],["2021-03-16",88.88,89.12,84.8,86.16,358263.0],["2021-03-17",85.04,88.0,84.24,87.04,206275.0],["2021-03-18",86.0,86.4,83.68,84.0,317313.0],["2021-03-19",84.08,84.8,82.4,84.32,305750.0],["2021-03-22",85.6,86.872,83.84,83.92,319363.0],["2021-03-23",83.92,83.92,82.48,82.96,272538.0],["2021-03-24",82.96,83.04,80.48,81.44,306225.0],["2021-03-25",80.16,84.16,78.8,83.52,306125.0],["2021-03-26",83.6,86.16,83.52,85.6,218963.0],["2021-03-29",86.4,87.768,83.68,85.28,212750.0],["2021-03-30",83.52,84.0,81.76,82.32,169713.0],["2021-03-31",82.72,83.96,81.6,82.56,187900.0],["2021-04-01",82.56,83.36,81.68,81.92,177925.0],["2021-04-05",82.32,82.32,81.08,81.44,139950.0],["2021-04-06",80.96,81.76,80.56,81.28,111475.0],["2021-04-07",81.04,81.72,80.88,81.28,107425.0],["2021-04-08",81.12,82.96,81.04,82.48,149550.0],["2021-04-09",81.92,82.24,80.96,81.28,103950.0],["2021-04-12",81.04,81.2,80.4,80.72,138050.0],["2021-04-13",80.32,80.8,79.84,80.64,125675.0],["2021-04-14",80.64,80.96,80.0,80.56,166013.0],["2021-04-15",80.48,80.504,80.0,80.16,198075.0],["2021-04-16",80.16,80.56,80.0,80.16,132250.0],["2021-04-19",79.84,80.16,79.44,79.6,288375.0],["2021-04-20",79.36,79.84,79.36,79.36,185788.0],["2021-04-21",79.36,79.84,79.36,79.68,81638.0],["2021-04-22",79.68,80.4,79.36,79.6,97988.0],["2021-04-23",79.68,79.92,79.52,79.6,69075.0],["2021-04-26",79.52,80.64,79.52,79.76,73838.0],["2021-04-27",79.76,79.776,79.48,79.6,58700.0],["2021-04-28",79.6,79.84,79.52,79.68,47975.0],["2021-04-29",79.76,79.92,79.52,79.68,55275.0],["2021-04-30",79.44,79.64,79.44,79.52,49738.0],["2021-05-03",79.44,79.68,79.44,79.6,81063.0],["2021-05-04",79.52,79.68,79.36,79.44,218488.0],["2021-05-05",79.36,79.52,79.36,79.44,30063.0],["2021-05-06",79.36,79.52,79.2,79.28,91500.0],["2021-05-07",79.28,80.08,79.28,79.52,86350.0],["2021-05-10",79.44,79.52,79.28,79.44,76313.0],["2021-05-11",79.04,79.44,78.8,79.28,70638.0],["2021-05-12",79.2,79.36,79.2,79.28,80313.0],["2021-05-13",79.2,79.44,79.12,79.36,79213.0],["2021-05-14",79.36,79.8,79.28,79.36,77750.0],["2021-05-17",79.36,79.68,79.2,79.36,49688.0],["2021-05-18",79.36,79.36,79.2,79.36,60150.0],["2021-05-19",79.2,79.36,79.04,79.28,36525.0],["2021-05-20",79.28,79.52,79.2,79.44,21288.0],["2021-05-21",79.44,79.6,79.4,79.52,18550.0],["2021-05-24",79.28,79.84,79.28,79.6,22575.0],["2021-05-25",79.36,79.52,79.36,79.52,23688.0],["2021-05-26",79.44,79.52,79.36,79.52,56588.0],["2021-05-27",79.36,79.6,79.36,79.52,19900.0],["2021-05-28",79.6,80.0,79.52,79.52,113525.0],["2021-06-01",79.6,79.84,79.52,79.6,36838.0],["2021-06-02",79.52,79.84,79.52,79.6,48263.0],["2021-06-03",79.6,79.84,79.6,79.68,24588.0],["2021-06-04",79.84,80.0,79.6,79.68,19950.0],["2021-06-07",79.6,79.84,79.6,79.76,20813.0],["2021-06-08",79.92,81.04,79.84,80.24,225113.0],["2021-06-09",80.72,80.72,79.92,79.92,166313.0],["2021-06-10",79.92,80.32,79.92,80.0,50750.0],["2021-06-11",80.24,80.24,80.0,80.0,22800.0],["2021-06-14",80.32,80.4,79.84,80.0,37238.0],["2021-06-15",80.0,80.24,79.76,80.0,40600.0],["2021-06-16",79.76,80.0,79.68,80.0,22950.0],["2021-06-17",79.92,80.0,79.76,80.0,23563.0],["2021-06-18",80.08,80.24,79.76,79.76,173238.0],["2021-06-21",80.0,80.0,79.68,79.76,33838.0],["2021-06-22",79.76,79.92,79.76,79.84,19075.0],["2021-06-23",79.84,80.04,79.76,79.84,126763.0],["2021-06-24",80.0,80.0,79.68,79.76,127675.0],["2021-06-25",79.76,80.24,79.76,79.84,28225.0],["2021-06-28",79.92,80.08,79.84,80.0,26400.0],["2021-06-29",80.0,80.2,79.84,80.0,41338.0],["2021-06-30",80.0,80.48,79.92,79.92,127563.0],["2021-07-01",79.92,80.16,79.84,79.92,78375.0],["2021-07-02",80.0,80.4,79.84,80.32,337863.0],["2021-07-06",80.4,80.696,79.92,80.0,242525.0],["2021-07-07",80.24,80.24,79.84,80.0,81988.0],["2021-07-08",79.76,80.0,79.68,79.76,71125.0],["2021-07-09",80.0,80.16,79.84,80.16,60000.0],["2021-07-12",80.16,80.52,80.08,80.32,59150.0],["2021-07-13",80.32,80.32,79.68,79.84,36875.0],["2021-07-14",80.0,80.0,79.04,79.68,204400.0],["2021-07-15",79.68,79.76,79.52,79.6,68475.0],["2021-07-16",79.76,79.76,79.52,79.76,76363.0],["2021-07-19",79.68,79.76,79.6,79.76,83650.0],["2021-07-20",79.76,79.76,79.6,79.68,95325.0],["2021-07-21",79.6,79.88,79.52,79.68,191875.0],["2021-07-22",79.68,79.84,79.68,79.68,58288.0],["2021-07-23",79.92,79.92,79.76,79.84,19975.0],["2021-07-26",79.76,79.92,79.76,79.84,43025.0],["2021-07-27",79.76,79.92,79.76,79.76,36725.0],["2021-07-28",79.76,79.84,79.6,79.68,97100.0],["2021-07-29",79.76,79.84,79.6,79.6,33488.0],["2021-07-30",79.6,79.76,79.6,79.68,19438.0],["2021-08-02",79.6,79.84,79.6,79.76,23775.0],["2021-08-03",79.68,79.84,79.68,79.76,23438.0],["2021-08-04",79.76,80.0,79.76,79.84,70225.0],["2021-08-05",79.76,79.92,79.76,79.84,36050.0],["2021-08-06",79.76,80.0,79.76,79.92,13938.0],["2021-08-09",80.0,80.0,79.84,79.92,23775.0],["2021-08-10",80.0,80.0,79.88,79.92,32525.0],["2021-08-11",79.92,80.16,79.84,80.08,43200.0],["2021-08-12",80.0,80.12,80.0,80.0,12263.0],["2021-08-13",80.0,80.08,80.0,80.0,11388.0],["2021-08-16",80.0,80.12,80.0,80.0,45350.0],["2021-08-17",80.0,80.08,80.0,80.0,143550.0],["2021-08-18",80.0,80.08,80.0,80.0,23275.0],["2021-08-19",80.0,80.08,80.0,80.0,29450.0],["2021-08-20",80.0,80.08,80.0,80.0,25375.0],["2021-08-23",80.0,80.16,80.0,80.08,58350.0],["2021-08-24",80.08,80.24,80.08,80.08,25313.0],["2021-08-25",80.16,80.24,80.08,80.08,40125.0],["2021-08-26",80.24,80.24,80.08,80.08,43138.0],["2021-08-27",80.24,80.32,80.16,80.24,113475.0],["2021-08-30",80.16,80.32,80.16,80.24,36600.0],["2021-08-31",80.32,80.32,80.16,80.24,27863.0],["2021-09-01",80.16,80.32,80.16,80.32,184988.0],["2021-09-02",79.6,80.32,77.84,79.92,87575.0],["2021-09-03",78.32,82.56,77.36,79.84,165788.0],["2021-09-07",81.12,86.64,80.56,84.48,886638.0],["2021-09-08",84.0,87.12,78.0,83.2,389413.0],["2021-09-09",83.2,94.4,83.04,91.28,606250.0],["2021-09-10",94.4,97.6,84.16,88.0,228413.0],["2021-09-13",88.24,88.24,78.0,81.84,205488.0],["2021-09-14",83.12,84.704,79.12,80.0,150738.0],["2021-09-15",79.6,85.92,79.2,84.32,98175.0],["2021-09-16",88.4,105.6,84.96,102.4,819638.0],["2021-09-17",98.16,99.6,85.76,92.56,350625.0],["2021-09-20",86.4,89.6,84.24,84.72,117188.0],["2021-09-21",86.64,89.92,86.0,86.4,110250.0],["2021-09-22",88.32,91.04,83.12,83.6,157850.0],["2021-09-23",86.88,92.08,84.48,91.12,146400.0],["2021-09-24",89.04,96.96,88.0,91.04,118725.0],["2021-09-27",90.72,94.16,86.88,92.16,89663.0],["2021-09-28",91.92,91.92,84.24,88.48,108100.0],["2021-09-29",87.12,88.48,83.44,84.96,71413.0],["2021-09-30",84.96,85.12,81.36,82.8,55150.0],["2021-10-01",82.72,82.808,75.2,79.92,149913.0],["2021-10-04",78.4,81.2,75.84,80.8,50588.0],["2021-10-05",80.08,81.92,78.128,80.96,49625.0],["2021-10-06",80.88,83.76,78.8,81.68,42275.0],["2021-10-07",82.48,83.2,78.4,79.04,59938.0],["2021-10-08",79.12,79.92,76.8,76.8,39625.0],["2021-10-11",76.72,78.08,72.8,73.36,40763.0],["2021-10-12",73.92,74.608,70.0,71.6,58200.0],["2021-10-13",72.64,73.36,70.08,70.32,50425.0],["2021-10-14",71.2,77.68,71.2,74.72,64538.0],["2021-10-15",77.6,77.6,70.88,70.96,53325.0],["2021-10-18",71.2,72.48,70.16,70.24,50963.0],["2021-10-19",71.04,73.824,70.88,71.44,37925.0],["2021-10-20",71.92,76.96,71.84,76.64,37375.0],["2021-10-21",75.6,80.96,75.424,79.68,56688.0],["2021-10-22",80.08,85.68,75.28,75.52,55975.0],["2021-10-25",74.32,91.84,74.0,82.88,379625.0],["2021-10-26",84.0,87.6,80.16,82.0,93713.0],["2021-10-27",82.56,83.6,78.0,79.76,36613.0],["2021-10-28",79.12,82.8,76.48,81.84,44313.0],["2021-10-29",81.76,81.76,78.4,78.64,25688.0],["2021-11-01",79.84,81.6,77.68,78.48,36313.0],["2021-11-02",78.72,80.16,76.88,78.24,28538.0],["2021-11-03",77.76,82.72,77.36,81.52,32325.0],["2021-11-04",81.2,83.2,79.68,82.72,33163.0],["2021-11-05",83.68,84.8,80.912,84.48,43313.0],["2021-11-08",83.12,84.0,82.08,82.72,33688.0],["2021-11-09",82.0,82.4,79.6,82.0,21575.0],["2021-11-10",82.24,83.2,78.4,79.6,48950.0],["2021-11-11",79.76,82.24,78.56,81.52,26475.0],["2021-11-12",83.12,83.12,68.0,70.8,143875.0],["2021-11-15",72.8,75.6,71.2,75.04,52988.0],["2021-11-16",74.96,75.44,71.04,72.64,69988.0],["2021-11-17",72.72,77.92,72.72,76.72,40888.0],["2021-11-18",77.6,78.0,70.4,72.96,54088.0],["2021-11-19",71.92,73.04,70.4,72.24,42788.0],["2021-11-22",73.6,73.6,68.0,70.8,65338.0],["2021-11-23",70.0,70.4,63.2,64.56,70513.0],["2021-11-24",62.96,64.88,61.44,63.84,64725.0],["2021-11-26",60.8,70.24,59.12,69.2,46413.0],["2021-11-29",68.96,69.52,64.8,67.6,39713.0],["2021-11-30",67.12,68.56,64.4,67.92,53125.0],["2021-12-01",68.4,70.96,67.36,68.88,54250.0],["2021-12-02",67.68,68.64,62.48,67.28,65350.0],["2021-12-03",68.0,68.0,60.88,66.96,54063.0],["2021-12-06",64.0,65.52,60.72,63.28,47825.0],["2021-12-07",63.36,69.68,63.36,67.12,47888.0],["2021-12-08",66.8,70.96,65.6,70.16,34638.0],["2021-12-09",69.52,71.84,66.32,66.48,35063.0],["2021-12-10",66.16,68.0,62.72,63.76,43063.0],["2021-12-13",63.28,67.04,61.52,62.32,44488.0],["2021-12-14",61.6,62.32,56.08,57.52,63288.0],["2021-12-15",57.68,63.6,57.2,60.96,74288.0],["2021-12-16",62.0,63.76,54.4,56.32,114663.0],["2021-12-17",55.04,55.76,42.48,45.76,984088.0],["2021-12-20",44.88,46.32,40.72,41.6,279588.0],["2021-12-21",42.88,45.6,42.24,43.2,134425.0],["2021-12-22",43.36,45.52,40.88,43.6,150900.0],["2021-12-23",43.44,44.08,41.28,42.4,66488.0],["2021-12-27",42.4,42.48,39.12,39.52,122313.0],["2021-12-28",39.2,39.28,36.16,38.16,186963.0],["2021-12-29",38.16,40.4,36.16,38.56,85375.0],["2021-12-30",38.4,40.56,37.6,37.68,63138.0],["2021-12-31",37.2,38.08,35.6,35.92,108413.0],["2022-01-03",36.72,38.04,34.72,37.44,64725.0],["2022-01-04",37.6,40.08,36.96,39.6,97988.0],["2022-01-05",39.2,39.44,33.04,34.0,122425.0],["2022-01-06",34.48,34.64,31.2,31.6,152388.0],["2022-01-07",31.6,33.024,30.32,31.36,81113.0],["2022-01-10",31.2,31.52,27.6,28.56,174388.0],["2022-01-11",28.64,30.032,27.44,27.6,170163.0],["2022-01-12",28.32,29.44,27.2,27.76,100838.0],["2022-01-13",27.68,28.32,25.76,26.08,80825.0],["2022-01-14",26.08,26.48,24.72,26.24,97288.0],["2022-01-18",25.84,26.16,23.36,23.36,83200.0],["2022-01-19",24.48,24.96,23.44,23.52,54488.0],["2022-01-20",23.84,25.2,23.68,23.84,61013.0],["2022-01-21",23.44,23.744,21.8,21.92,83963.0],["2022-01-24",21.6,22.48,19.68,22.4,115663.0],["2022-01-25",22.24,22.96,21.68,22.48,62188.0],["2022-01-26",23.04,24.96,22.56,23.44,56313.0],["2022-01-27",23.52,23.84,20.8,20.96,72413.0],["2022-01-28",21.12,22.0,20.4,21.52,42275.0],["2022-01-31",21.76,24.0,21.76,22.64,86788.0],["2022-02-01",23.76,24.08,22.208,23.76,50813.0],["2022-02-02",24.48,24.48,21.68,22.24,65650.0],["2022-02-03",21.6,21.76,20.32,20.4,46138.0],["2022-02-04",20.8,21.2,20.0,21.12,74500.0],["2022-02-07",21.36,22.56,20.96,21.12,49863.0],["2022-02-08",21.12,22.56,20.8,21.76,56963.0],["2022-02-09",22.0,24.0,21.76,23.52,72188.0],["2022-02-10",23.6,25.2,23.28,23.6,91163.0],["2022-02-11",23.84,24.48,21.28,21.52,66650.0],["2022-02-14",21.52,22.8,21.04,21.68,52200.0],["2022-02-15",22.56,24.0,21.36,23.76,95038.0],["2022-02-16",23.6,24.24,22.32,23.52,61288.0],["2022-02-17",22.88,23.36,22.16,22.48,42463.0],["2022-02-18",22.48,22.72,20.64,20.64,84000.0],["2022-02-22",20.48,21.36,18.16,19.04,149025.0],["2022-02-23",19.28,19.6,18.16,19.28,83650.0],["2022-02-24",17.84,20.88,17.84,20.72,129850.0],["2022-02-25",21.28,21.52,20.0,20.16,70713.0],["2022-02-28",22.0,22.0,19.36,20.0,193325.0],["2022-03-01",20.64,21.2,19.68,20.0,75400.0],["2022-03-02",20.0,20.24,19.04,19.12,59125.0],["2022-03-03",19.28,19.52,17.84,18.24,65700.0],["2022-03-04",17.92,18.64,16.8,16.88,78588.0],["2022-03-07",16.8,17.2,15.6,16.0,123763.0],["2022-03-08",15.92,17.12,15.52,16.48,87750.0],["2022-03-09",17.12,17.68,13.72,15.52,473988.0],["2022-03-10",15.04,16.0,14.56,15.44,103213.0],["2022-03-11",15.92,15.92,14.08,14.88,108925.0],["2022-03-14",14.32,14.56,12.0,12.08,259900.0],["2022-03-15",12.32,13.28,12.0,12.88,398875.0],["2022-03-16",13.04,13.72,12.56,12.8,235263.0],["2022-03-17",12.96,13.52,12.52,13.2,247050.0],["2022-03-18",13.12,14.64,13.12,13.84,274638.0],["2022-03-21",14.24,14.552,13.6,13.84,168338.0],["2022-03-22",14.32,15.12,14.16,14.4,138788.0],["2022-03-23",14.32,14.88,13.96,14.4,92763.0],["2022-03-24",14.72,15.04,14.0,14.4,51238.0],["2022-03-25",14.96,14.96,13.76,14.0,76688.0],["2022-03-28",14.32,15.2,14.16,14.4,160875.0],["2022-03-29",14.72,15.6,14.24,15.28,149325.0],["2022-03-30",15.44,17.44,15.2,15.76,221275.0],["2022-03-31",16.24,17.04,14.64,15.12,151638.0],["2022-04-01",14.96,15.76,14.44,15.52,104463.0],["2022-04-04",15.76,17.92,15.76,17.6,165550.0],["2022-04-05",19.12,19.12,16.48,17.12,186988.0],["2022-04-06",16.64,16.72,15.36,15.76,118425.0],["2022-04-07",16.08,16.16,15.2,15.6,80663.0],["2022-04-08",15.92,16.48,15.12,16.0,69550.0],["2022-04-11",15.36,16.12,14.88,15.12,83938.0],["2022-04-12",15.52,15.816,14.68,14.96,100875.0],["2022-04-13",15.04,15.4,14.656,15.36,84850.0],["2022-04-14",15.04,15.76,14.8,15.52,92325.0],["2022-04-18",15.6,15.6,13.92,14.08,88788.0],["2022-04-19",13.92,14.88,13.76,14.64,94013.0],["2022-04-20",15.04,15.04,14.08,14.08,63663.0],["2022-04-21",14.08,14.4,12.88,12.96,84400.0],["2022-04-22",12.88,13.44,12.48,12.8,91163.0],["2022-04-25",12.88,13.28,12.56,12.96,40850.0],["2022-04-26",12.88,13.2,12.24,12.32,49175.0],["2022-04-27",12.64,12.96,12.24,12.32,59363.0],["2022-04-28",12.4,13.12,11.84,12.72,82050.0],["2022-04-29",12.56,13.48,12.44,12.56,80588.0],["2022-05-02",12.72,13.12,12.112,13.12,54263.0],["2022-05-03",13.28,13.28,12.48,12.8,35075.0],["2022-05-04",12.0,12.56,11.52,12.56,121113.0],["2022-05-05",12.4,12.4,11.52,11.52,59800.0],["2022-05-06",11.44,11.6,10.72,10.96,72875.0],["2022-05-09",10.8,10.96,9.76,9.84,75475.0],["2022-05-10",10.24,11.16,9.12,9.52,116488.0],["2022-05-11",8.64,9.44,8.0,8.64,164250.0],["2022-05-12",8.56,9.68,8.0,9.36,75350.0],["2022-05-13",9.84,10.76,9.76,10.32,95975.0],["2022-05-16",10.56,10.584,9.76,9.92,54313.0],["2022-05-17",10.88,11.2,10.08,11.2,60213.0],["2022-05-18",11.12,11.44,10.16,10.64,85575.0],["2022-05-19",10.8,11.36,10.48,10.88,51388.0],["2022-05-20",11.04,11.12,10.0,10.4,58000.0],["2022-05-23",10.48,10.488,9.736,10.08,34338.0],["2022-05-24",10.0,10.0,9.28,9.44,42163.0],["2022-05-25",9.6,23.76,9.32,18.64,19075850.0],["2022-05-26",18.72,20.4,17.28,19.52,7196313.0],["2022-05-27",19.36,22.96,18.96,20.96,4961925.0],["2022-05-31",20.4,29.84,19.28,26.16,6812975.0],["2022-06-01",24.0,25.2,21.6,22.48,2234463.0],["2022-06-02",22.64,26.64,22.32,22.88,2508838.0],["2022-06-03",21.52,22.56,20.08,20.8,678000.0],["2022-06-06",21.52,22.16,18.88,19.52,698888.0],["2022-06-07",19.2,20.16,18.88,20.0,345188.0],["2022-06-08",19.84,21.76,19.44,19.52,499363.0],["2022-06-09",19.6,19.84,17.36,17.6,370425.0],["2022-06-10",16.88,17.76,16.48,16.8,242050.0],["2022-06-13",16.4,16.4,14.96,14.96,304750.0],["2022-06-14",15.44,17.84,15.36,17.6,346550.0],["2022-06-15",17.28,17.52,15.76,16.16,406975.0],["2022-06-16",15.36,15.68,14.08,15.04,342138.0],["2022-06-17",15.36,16.8,14.8,16.24,334500.0],["2022-06-21",21.52,23.36,18.6,19.52,6879700.0],["2022-06-22",18.4,19.76,18.0,18.4,775525.0],["2022-06-23",18.08,19.84,18.0,19.84,559200.0],["2022-06-24",19.28,19.52,18.24,19.36,368300.0],["2022-06-27",19.04,19.92,18.24,18.56,261925.0],["2022-06-28",18.72,19.0,17.12,17.44,227800.0],["2022-06-29",17.36,18.08,16.56,18.08,216738.0],["2022-06-30",17.68,18.88,17.04,18.48,193113.0],["2022-07-01",18.4,18.88,17.76,18.48,163563.0],["2022-07-05",17.76,19.76,17.64,19.68,241413.0],["2022-07-06",19.76,20.24,19.04,19.92,223200.0],["2022-07-07",19.84,20.4,19.2,19.52,209438.0],["2022-07-08",19.2,19.92,18.96,19.12,191125.0],["2022-07-11",19.12,19.192,17.56,17.6,186550.0],["2022-07-12",17.84,18.192,17.04,17.92,138700.0],["2022-07-13",17.52,18.48,17.28,18.08,137000.0],["2022-07-14",17.76,18.4,16.92,17.36,182738.0],["2022-07-15",17.76,17.84,16.952,17.76,98163.0],["2022-07-18",17.76,18.72,17.76,17.92,157138.0],["2022-07-19",18.32,19.032,17.36,17.6,220725.0],["2022-07-20",17.76,18.92,17.76,18.4,164000.0],["2022-07-21",18.72,19.68,18.24,19.68,216013.0],["2022-07-22",19.28,19.52,17.36,17.44,178625.0],["2022-07-25",17.52,18.32,17.2,17.44,128363.0],["2022-07-26",17.76,17.88,16.56,17.44,163550.0],["2022-07-27",17.76,17.76,16.72,17.68,185600.0],["2022-07-28",17.44,18.4,17.2,18.32,177563.0],["2022-07-29",18.32,19.12,17.96,19.12,128113.0],["2022-08-01",18.4,19.52,18.16,19.2,156675.0],["2022-08-02",18.88,21.92,18.72,20.8,298238.0],["2022-08-03",20.88,22.4,20.88,21.28,265400.0],["2022-08-04",21.36,21.712,20.56,20.88,188425.0],["2022-08-05",20.56,21.16,19.68,20.72,158838.0],["2022-08-08",21.04,23.6,20.72,21.6,483163.0],["2022-08-09",21.6,21.84,20.08,20.8,226263.0],["2022-08-10",22.64,23.84,21.52,22.4,413063.0],["2022-08-11",23.2,23.2,20.48,20.64,227700.0],["2022-08-12",20.96,21.352,19.68,20.72,216713.0],["2022-08-15",20.4,20.72,19.8,20.56,129388.0],["2022-08-16",20.24,20.24,18.8,19.44,257388.0],["2022-08-17",19.2,19.36,18.32,18.48,156650.0],["2022-08-18",18.48,18.84,17.84,18.08,136125.0],["2022-08-19",17.84,17.84,16.16,16.56,268725.0],["2022-08-22",16.32,16.864,16.08,16.16,78275.0],["2022-08-23",16.52,17.192,16.16,16.72,87000.0],["2022-08-24",16.8,17.44,16.72,17.44,71538.0],["2022-08-25",17.84,17.92,17.28,17.76,99238.0],["2022-08-26",17.68,17.68,16.4,16.72,104025.0],["2022-08-29",16.16,16.72,15.68,16.08,110850.0],["2022-08-30",16.24,16.4,15.44,15.84,96525.0],["2022-08-31",16.16,16.56,15.92,16.24,74988.0],["2022-09-01",16.08,16.112,15.28,15.92,118175.0],["2022-09-02",15.84,15.84,15.08,15.28,70813.0],["2022-09-06",15.48,16.96,15.28,16.64,97713.0],["2022-09-07",16.56,16.88,16.16,16.8,116738.0],["2022-09-08",16.56,17.28,16.296,17.04,96813.0],["2022-09-09",17.28,17.84,16.88,17.2,91175.0],["2022-09-12",16.8,17.04,16.16,16.16,133725.0],["2022-09-13",15.92,16.16,15.52,15.6,126525.0],["2022-09-14",15.68,15.88,15.12,15.6,100538.0],["2022-09-15",15.52,15.8,15.12,15.28,77463.0],["2022-09-16",14.96,14.96,14.4,14.4,162100.0],["2022-09-19",14.4,14.8,14.08,14.08,137100.0],["2022-09-20",14.32,14.32,13.44,13.6,110388.0],["2022-09-21",13.68,14.2,13.32,13.52,80613.0],["2022-09-22",13.44,13.52,12.88,13.12,117850.0],["2022-09-23",12.72,13.04,12.48,12.64,113438.0],["2022-09-26",12.48,13.04,12.24,12.24,69025.0],["2022-09-27",12.4,12.72,12.24,12.32,53863.0],["2022-09-28",12.24,13.04,12.16,12.96,55750.0],["2022-09-29",12.64,13.12,11.76,12.16,119900.0],["2022-09-30",12.16,12.6,11.96,12.0,95350.0],["2022-10-03",12.08,12.88,11.8,12.88,92963.0],["2022-10-04",13.04,13.36,12.72,13.04,66800.0],["2022-10-05",12.48,13.28,12.48,13.04,53763.0],["2022-10-06",13.12,13.52,12.792,13.28,63425.0],["2022-10-07",13.12,13.24,12.48,12.64,48275.0],["2022-10-10",12.64,12.72,11.68,11.92,70275.0],["2022-10-11",11.92,12.08,11.36,11.92,78088.0],["2022-10-12",12.24,12.4,11.52,11.92,108488.0],["2022-10-13",11.2,12.28,11.2,12.0,75800.0],["2022-10-14",12.32,12.56,11.76,11.92,63850.0],["2022-10-17",12.08,12.64,12.0,12.4,76638.0],["2022-10-18",12.8,13.208,11.84,11.92,73175.0],["2022-10-19",11.92,12.0,11.6,11.84,46925.0],["2022-10-20",12.0,12.48,11.76,11.84,35713.0],["2022-10-21",12.0,12.24,11.68,12.0,40700.0],["2022-10-24",12.32,12.32,11.84,12.24,27138.0],["2022-10-25",12.96,13.6,12.88,13.04,90450.0],["2022-10-26",12.8,13.48,12.56,12.56,45913.0],["2022-10-27",12.72,13.12,12.4,12.64,32250.0],["2022-10-28",12.64,13.04,12.4,12.88,24638.0],["2022-10-31",12.8,13.28,12.64,12.88,38375.0],["2022-11-01",13.28,13.52,12.88,12.96,31338.0],["2022-11-02",12.8,13.08,12.48,12.48,35400.0],["2022-11-03",12.32,13.12,12.32,12.64,33263.0],["2022-11-04",12.96,13.36,12.4,12.88,62100.0],["2022-11-07",13.28,14.56,13.04,14.4,109113.0],["2022-11-08",15.36,15.36,12.96,13.36,126650.0],["2022-11-09",13.28,13.68,13.12,13.68,75850.0],["2022-11-10",14.08,15.36,12.96,13.2,138375.0],["2022-11-11",13.36,13.8,13.08,13.76,102488.0],["2022-11-14",13.76,14.56,13.4,14.08,67775.0],["2022-11-15",14.48,14.64,13.92,14.0,135625.0],["2022-11-16",14.16,14.24,13.52,14.0,53000.0],["2022-11-17",13.92,15.48,13.888,14.72,168275.0],["2022-11-18",15.04,15.12,13.52,13.84,88825.0],["2022-11-21",14.24,14.24,13.0,13.36,87275.0],["2022-11-22",13.28,13.6,12.64,13.52,75613.0],["2022-11-23",13.44,13.92,13.368,13.92,64675.0],["2022-11-25",13.92,13.92,13.44,13.6,17588.0],["2022-11-28",13.2,13.52,12.64,12.8,92975.0],["2022-11-29",12.72,13.28,12.64,12.96,71525.0],["2022-11-30",12.96,13.52,12.8,13.36,82575.0],["2022-12-01",13.36,14.4,13.28,13.84,100975.0],["2022-12-02",13.36,14.24,13.36,14.24,44975.0],["2022-12-05",13.92,14.64,13.68,14.0,111850.0],["2022-12-06",14.0,14.24,13.6,13.68,53913.0],["2022-12-07",14.32,15.88,13.76,15.6,238288.0],["2022-12-08",14.96,17.52,14.96,16.72,274788.0],["2022-12-09",16.48,17.04,15.84,16.48,109000.0],["2022-12-12",16.48,17.68,16.4,17.28,137688.0],["2022-12-13",17.6,18.0,16.0,16.16,147563.0],["2022-12-14",16.48,16.72,15.6,15.68,83988.0],["2022-12-15",15.36,15.36,14.32,14.72,97100.0],["2022-12-16",15.84,16.0,14.16,14.72,250200.0],["2022-12-19",14.72,14.72,13.2,13.36,145288.0],["2022-12-20",13.28,13.92,13.28,13.6,37188.0],["2022-12-21",13.92,13.92,13.04,13.2,71913.0],["2022-12-22",13.2,13.2,11.84,12.8,118100.0],["2022-12-23",12.72,12.8,12.0,12.4,68363.0],["2022-12-27",12.32,12.4,11.12,11.2,129650.0],["2022-12-28",11.6,11.76,11.2,11.36,51675.0],["2022-12-29",11.28,11.52,10.64,10.8,224400.0],["2022-12-30",10.64,12.4,10.64,12.32,105925.0],["2023-01-03",12.24,13.032,11.84,12.32,71388.0],["2023-01-04",12.64,13.024,12.4,12.8,44638.0],["2023-01-05",12.88,13.4,12.496,13.28,40175.0],["2023-01-06",13.36,13.92,12.96,13.84,61538.0],["2023-01-09",13.92,14.12,12.96,13.28,97138.0],["2023-01-10",13.2,13.84,13.2,13.76,25913.0],["2023-01-11",13.92,14.4,13.6,13.92,65925.0],["2023-01-12",14.08,14.52,13.6,14.4,59450.0],["2023-01-13",14.16,15.12,14.16,14.88,63300.0],["2023-01-17",15.6,15.6,14.64,14.88,63938.0],["2023-01-18",15.12,15.32,14.08,14.32,53675.0],["2023-01-19",14.16,14.16,13.44,13.76,43488.0],["2023-01-20",13.92,14.4,13.44,14.08,32850.0],["2023-01-23",14.32,14.8,14.16,14.72,37963.0],["2023-01-24",14.72,14.88,13.84,13.84,48888.0],["2023-01-25",13.6,13.92,13.32,13.6,40350.0],["2023-01-26",14.08,14.08,13.68,13.84,42738.0],["2023-01-27",13.92,14.72,13.752,14.72,55050.0],["2023-01-30",14.56,14.64,14.0,14.16,54350.0],["2023-01-31",14.16,14.8,14.16,14.56,38963.0],["2023-02-01",14.4,15.04,14.28,14.8,49963.0],["2023-02-02",15.2,16.16,14.88,15.52,134013.0],["2023-02-03",15.68,16.16,14.56,14.56,124175.0],["2023-02-06",15.12,15.36,14.64,14.96,79788.0],["2023-02-07",15.2,15.2,14.44,14.88,70013.0],["2023-02-08",14.64,14.92,14.32,14.4,48263.0],["2023-02-09",14.4,14.864,13.76,14.0,58025.0],["2023-02-10",14.0,14.24,13.6,14.16,36763.0],["2023-02-13",14.16,14.4,13.84,14.32,22238.0],["2023-02-14",14.56,15.2,14.12,15.2,88288.0],["2023-02-15",14.8,16.0,14.8,15.68,87438.0],["2023-02-16",15.6,16.24,15.24,15.52,81450.0],["2023-02-17",15.52,15.84,14.72,15.76,105400.0],["2023-02-21",15.6,15.6,14.56,14.72,74888.0],["2023-02-22",14.64,14.96,14.24,14.32,55375.0],["2023-02-23",14.56,14.8,13.92,14.08,98150.0],["2023-02-24",13.92,14.0,13.44,13.84,76063.0],["2023-02-27",14.0,14.24,13.68,14.24,45638.0],["2023-02-28",14.4,15.36,14.4,15.28,67950.0],["2023-03-01",15.28,15.28,14.0,14.96,76625.0],["2023-03-02",14.8,15.2,14.64,14.88,46738.0],["2023-03-03",15.12,15.68,14.32,15.36,166338.0],["2023-03-06",15.68,16.48,15.2,15.44,125350.0],["2023-03-07",15.2,15.76,13.76,14.4,242863.0],["2023-03-08",14.4,14.48,13.44,13.6,165563.0],["2023-03-09",13.68,13.84,12.24,12.96,209738.0],["2023-03-10",12.96,13.04,11.6,11.68,147775.0],["2023-03-13",11.76,11.76,10.8,11.28,268113.0],["2023-03-14",11.44,11.84,10.96,11.12,149675.0],["2023-03-15",11.04,11.16,10.32,10.32,207100.0],["2023-03-16",10.32,10.96,10.32,10.72,98088.0],["2023-03-17",11.2,11.2,10.08,10.56,165288.0],["2023-03-20",10.88,10.936,10.0,10.08,128450.0],["2023-03-21",10.08,10.8,10.08,10.48,96700.0],["2023-03-22",10.56,11.04,10.4,10.56,83138.0],["2023-03-23",11.04,11.208,10.48,10.72,51150.0],["2023-03-24",11.04,11.36,10.64,11.36,51050.0],["2023-03-27",11.76,11.76,11.04,11.2,41900.0],["2023-03-28",11.28,11.28,10.88,10.96,47113.0],["2023-03-29",10.96,11.64,10.8,11.28,200813.0],["2023-03-30",11.36,11.92,10.96,11.28,98238.0],["2023-03-31",11.44,12.24,11.2,12.0,95463.0],["2023-04-03",11.6,11.8,10.96,11.36,95875.0],["2023-04-04",11.12,11.28,10.8,10.8,54325.0],["2023-04-05",11.44,11.44,10.32,10.64,67138.0],["2023-04-06",10.8,11.04,10.32,11.04,54200.0],["2023-04-10",10.96,11.68,10.72,11.12,81075.0],["2023-04-11",11.2,11.2,10.72,10.8,66075.0],["2023-04-12",11.04,11.12,10.4,10.8,102675.0],["2023-04-13",11.2,11.832,10.96,11.76,190450.0],["2023-04-14",11.44,11.92,10.888,11.52,202050.0],["2023-04-17",11.6,12.32,11.52,11.84,97825.0],["2023-04-18",11.76,12.0,11.52,11.92,65775.0],["2023-04-19",11.76,11.976,10.96,11.44,209563.0],["2023-04-20",11.2,11.592,10.8,10.88,58288.0],["2023-04-21",10.8,11.2,10.64,10.88,73738.0],["2023-04-24",10.8,11.12,10.56,10.8,82075.0],["2023-04-25",10.8,10.8,9.84,10.0,202375.0],["2023-04-26",10.24,10.24,9.2,9.36,334450.0],["2023-04-27",9.6,10.0,9.16,9.6,359275.0],["2023-04-28",9.6,10.0,9.44,9.92,68975.0],["2023-05-01",9.92,10.44,9.76,10.4,220163.0],["2023-05-02",10.32,10.64,10.0,10.32,190050.0],["2023-05-03",10.16,10.32,8.96,9.36,464963.0],["2023-05-04",9.68,9.784,9.04,9.12,89288.0],["2023-05-05",9.44,9.6,9.12,9.36,159313.0],["2023-05-08",9.52,9.76,9.04,9.44,135288.0],["2023-05-09",9.36,9.52,9.04,9.36,191288.0],["2023-05-10",9.68,10.32,9.44,10.32,186775.0],["2023-05-11",10.16,10.56,9.84,9.92,105650.0],["2023-05-12",10.08,10.08,9.68,10.08,48175.0],["2023-05-15",9.92,10.48,9.92,10.32,91863.0],["2023-05-16",10.08,10.4,9.76,9.84,59538.0],["2023-05-17",9.92,10.32,9.68,10.32,45488.0],["2023-05-18",10.08,10.48,9.92,10.08,90663.0],["2023-05-19",10.16,10.48,10.08,10.32,63138.0],["2023-05-22",10.32,11.76,10.32,11.68,198750.0],["2023-05-23",11.76,12.16,10.96,11.04,134975.0],["2023-05-24",11.12,11.36,10.64,11.12,75513.0],["2023-05-25",11.36,11.44,10.88,11.12,97488.0],["2023-05-26",11.12,11.44,10.976,11.28,87975.0],["2023-05-30",11.68,11.68,10.64,10.8,92588.0],["2023-05-31",10.8,11.12,10.48,10.96,92550.0],["2023-06-01",11.04,12.32,10.72,11.92,308075.0],["2023-06-02",12.16,12.8,11.52,12.64,358800.0],["2023-06-05",12.96,14.0,12.72,13.12,226700.0],["2023-06-06",12.96,14.64,12.8,14.4,170913.0],["2023-06-07",14.64,15.112,13.92,14.24,159325.0],["2023-06-08",14.16,15.2,13.96,14.96,162688.0],["2023-06-09",15.04,15.2,13.6,13.76,196413.0],["2023-06-12",14.72,15.032,14.24,14.64,144863.0],["2023-06-13",15.28,15.36,14.6,14.88,207713.0],["2023-06-14",14.72,14.96,13.52,13.6,162125.0],["2023-06-15",13.68,14.48,13.6,14.08,136088.0],["2023-06-16",14.56,14.56,13.8,14.0,190700.0],["2023-06-20",14.08,14.96,13.84,14.32,163313.0],["2023-06-21",14.56,14.8,12.8,14.8,194013.0],["2023-06-22",14.32,15.52,14.16,15.28,182888.0],["2023-06-23",15.2,15.6,14.8,15.44,2069625.0],["2023-06-26",15.2,15.344,14.08,14.48,167888.0],["2023-06-27",14.48,15.28,14.08,15.28,109663.0],["2023-06-28",15.04,16.88,14.8,16.8,269625.0],["2023-06-29",16.8,18.56,16.68,17.2,262088.0],["2023-06-30",17.6,18.4,17.44,17.76,200100.0],["2023-07-03",17.84,18.92,17.04,17.2,101625.0],["2023-07-05",17.12,17.6,16.56,17.2,119325.0],["2023-07-06",16.32,16.8,15.48,16.4,113825.0],["2023-07-07",16.32,16.96,16.08,16.8,71388.0],["2023-07-10",16.72,17.44,16.24,17.44,97088.0],["2023-07-11",17.44,17.52,16.456,16.64,81138.0],["2023-07-12",17.36,17.36,15.6,15.6,178825.0],["2023-07-13",15.84,17.04,15.76,16.96,168025.0],["2023-07-14",17.12,17.44,15.84,16.0,118613.0],["2023-07-17",16.16,17.12,15.2,15.36,196963.0],["2023-07-18",15.68,16.04,15.304,15.52,92575.0],["2023-07-19",15.92,16.96,15.76,16.08,130538.0],["2023-07-20",16.0,16.0,15.04,15.44,115925.0],["2023-07-21",15.6,15.8,15.28,15.36,81050.0],["2023-07-24",15.44,15.76,15.32,15.6,68588.0],["2023-07-25",15.52,15.76,15.36,15.44,55138.0],["2023-07-26",15.2,15.96,15.2,15.68,69400.0],["2023-07-27",15.84,16.08,14.8,14.88,143325.0],["2023-07-28",15.12,15.512,15.08,15.36,101425.0],["2023-07-31",15.36,16.0,15.28,15.92,106025.0],["2023-08-01",15.68,15.92,15.04,15.76,97775.0],["2023-08-02",15.52,15.76,14.64,14.72,90400.0],["2023-08-03",14.64,15.28,14.48,14.56,75725.0],["2023-08-04",14.64,15.04,13.6,13.84,174350.0],["2023-08-07",14.08,14.4,13.52,13.92,97738.0],["2023-08-08",13.76,14.88,13.76,14.72,85588.0],["2023-08-09",13.92,14.56,13.04,13.52,161950.0],["2023-08-10",13.68,13.96,13.04,13.12,76313.0],["2023-08-11",12.8,12.88,12.08,12.64,138425.0],["2023-08-14",12.56,12.64,12.16,12.56,58025.0],["2023-08-15",12.4,12.464,11.68,11.84,104863.0],["2023-08-16",11.76,12.24,11.12,11.2,132588.0],["2023-08-17",11.28,11.52,11.04,11.2,90725.0],["2023-08-18",10.88,11.28,10.88,10.96,80950.0],["2023-08-21",11.04,11.44,10.96,11.28,61738.0],["2023-08-22",11.44,11.68,11.2,11.6,78800.0],["2023-08-23",12.0,12.0,11.28,11.36,45663.0],["2023-08-24",11.6,11.6,10.08,10.24,157863.0],["2023-08-25",10.4,10.88,10.4,10.72,43788.0],["2023-08-28",10.72,10.88,10.24,10.64,81950.0],["2023-08-29",10.64,11.44,10.64,11.2,63625.0],["2023-08-30",11.2,11.36,10.88,11.12,39350.0],["2023-08-31",11.2,11.28,10.8,10.88,60625.0],["2023-09-01",11.04,11.192,10.64,10.8,50500.0],["2023-09-05",10.72,10.8,10.32,10.48,70563.0],["2023-09-06",10.48,10.56,10.24,10.32,47300.0],["2023-09-07",10.32,10.4,10.12,10.32,59313.0],["2023-09-08",10.32,10.32,9.88,10.16,76813.0],["2023-09-11",9.92,10.2,9.88,10.0,55063.0],["2023-09-12",10.0,10.24,9.84,9.92,79813.0],["2023-09-13",10.0,10.24,9.68,9.68,91688.0],["2023-09-14",9.84,10.8,9.84,10.4,121150.0],["2023-09-15",10.32,10.76,9.84,10.16,127000.0],["2023-09-18",10.16,10.16,9.92,9.92,44513.0],["2023-09-19",9.84,10.16,9.68,9.68,80538.0],["2023-09-20",9.76,9.92,9.44,9.44,57475.0],["2023-09-21",9.28,9.44,8.88,9.04,135075.0],["2023-09-22",9.04,9.44,8.96,9.2,77363.0],["2023-09-25",9.28,9.76,9.2,9.44,74688.0],["2023-09-26",9.36,9.6,9.256,9.36,32388.0],["2023-09-27",9.52,9.84,9.384,9.6,53200.0],["2023-09-28",9.68,9.84,9.44,9.6,49350.0],["2023-09-29",9.76,9.84,9.36,9.36,40338.0],["2023-10-02",9.6,9.6,8.96,9.04,92788.0],["2023-10-03",8.96,9.12,8.96,8.96,52200.0],["2023-10-04",8.96,9.2,8.8,9.04,66888.0],["2023-10-05",9.04,9.36,8.88,9.2,49488.0],["2023-10-06",9.2,9.44,8.96,9.2,51088.0],["2023-10-09",9.04,9.68,8.968,9.52,46675.0],["2023-10-10",9.6,11.36,9.6,10.64,144700.0],["2023-10-11",10.64,11.04,10.0,10.32,70600.0],["2023-10-12",10.4,10.48,9.6,9.76,74088.0],["2023-10-13",9.68,10.08,9.608,9.84,44925.0],["2023-10-16",9.92,10.48,9.84,10.24,54013.0],["2023-10-17",10.24,10.68,10.16,10.24,37713.0],["2023-10-18",10.16,10.32,9.68,9.92,41875.0],["2023-10-19",9.76,10.08,9.6,9.68,53150.0],["2023-10-20",9.76,10.32,9.448,10.24,74500.0],["2023-10-23",10.24,10.68,10.08,10.24,45463.0],["2023-10-24",10.48,11.104,10.4,10.88,48325.0],["2023-10-25",10.8,11.04,10.32,10.4,64363.0],["2023-10-26",10.48,11.96,10.48,11.92,108725.0],["2023-10-27",12.16,12.4,10.04,10.24,124375.0],["2023-10-30",10.24,10.4,9.44,9.52,86038.0],["2023-10-31",9.68,9.68,9.2,9.52,83025.0],["2023-11-01",9.6,9.6,9.12,9.28,57425.0],["2023-11-02",9.44,9.76,9.12,9.28,113113.0],["2023-11-03",9.6,9.92,8.88,9.04,182375.0],["2023-11-06",9.2,9.28,8.32,8.72,158788.0],["2023-11-07",8.88,9.6,8.72,9.6,95900.0],["2023-11-08",9.36,9.72,9.16,9.2,106075.0],["2023-11-09",9.52,9.96,9.08,9.44,76988.0],["2023-11-10",9.6,9.68,9.2,9.52,67713.0],["2023-11-13",9.12,9.44,9.04,9.28,77175.0],["2023-11-14",9.6,10.0,9.32,10.0,113275.0],["2023-11-15",10.0,10.144,9.68,9.84,74088.0],["2023-11-16",9.84,10.0,9.6,9.92,59013.0],["2023-11-17",9.92,10.56,9.92,10.4,108325.0],["2023-11-20",10.4,10.56,10.32,10.48,53900.0],["2023-11-21",10.4,10.52,10.32,10.48,49400.0],["2023-11-22",10.4,10.4,9.76,10.08,91600.0],["2023-11-24",10.08,10.32,10.04,10.24,45825.0],["2023-11-27",10.4,10.4,10.08,10.16,49925.0],["2023-11-28",10.16,10.4,10.0,10.4,61200.0],["2023-11-29",10.4,10.72,10.392,10.56,75188.0],["2023-11-30",10.56,10.72,10.4,10.56,50938.0],["2023-12-01",10.56,10.64,10.16,10.64,63300.0],["2023-12-04",10.48,10.76,10.4,10.72,68163.0],["2023-12-05",10.4,10.72,10.4,10.64,42588.0],["2023-12-06",10.72,10.96,10.6,10.72,50263.0],["2023-12-07",10.8,10.8,10.4,10.72,61288.0],["2023-12-08",10.72,10.8,10.48,10.72,76175.0],["2023-12-11",10.56,10.6,9.6,9.68,158888.0],["2023-12-12",9.84,9.84,9.68,9.76,34300.0],["2023-12-13",9.76,10.328,9.6,10.32,68300.0],["2023-12-14",10.72,10.8,10.32,10.4,105713.0],["2023-12-15",10.48,10.52,9.6,9.6,193125.0],["2023-12-18",9.76,10.32,9.672,10.16,117150.0],["2023-12-19",10.16,10.56,10.16,10.4,80050.0],["2023-12-20",10.4,11.68,10.24,10.64,186700.0],["2023-12-21",10.88,11.12,10.28,10.88,94075.0],["2023-12-22",10.88,11.44,10.76,11.28,82163.0],["2023-12-26",11.2,11.68,10.976,11.6,87613.0],["2023-12-27",11.6,11.76,11.28,11.68,74500.0],["2023-12-28",11.36,12.88,11.36,12.16,122875.0],["2023-12-29",12.32,12.32,10.96,11.2,92050.0],["2024-01-02",11.04,11.12,10.72,11.04,78888.0],["2024-01-03",10.4,11.12,10.32,10.56,72738.0],["2024-01-04",10.64,11.12,10.4,10.64,42788.0],["2024-01-05",10.64,10.72,10.08,10.24,76075.0],["2024-01-08",10.32,11.28,10.24,10.96,104863.0],["2024-01-09",10.96,10.96,10.48,10.48,51450.0],["2024-01-10",10.48,10.76,10.24,10.64,44238.0],["2024-01-11",10.72,10.8,10.24,10.48,42350.0],["2024-01-12",10.64,10.8,10.32,10.32,34525.0],["2024-01-16",10.16,10.32,10.0,10.08,163888.0],["2024-01-17",10.0,10.08,9.76,9.84,58475.0],["2024-01-18",10.0,10.16,9.6,9.68,77475.0],["2024-01-19",9.76,10.24,9.44,10.24,88813.0],["2024-01-22",10.4,10.56,10.24,10.56,46363.0],["2024-01-23",10.64,10.8,10.24,10.48,56713.0],["2024-01-24",10.56,10.64,10.12,10.24,34088.0],["2024-01-25",10.48,10.48,9.92,10.48,37550.0],["2024-01-26",10.48,10.64,10.24,10.32,43025.0],["2024-01-29",10.32,10.64,10.24,10.56,72338.0],["2024-01-30",10.48,10.52,10.0,10.08,39850.0],["2024-01-31",10.08,10.64,10.04,10.16,48138.0],["2024-02-01",10.16,10.48,9.84,10.24,74488.0],["2024-02-02",10.16,10.16,9.84,9.84,37338.0],["2024-02-05",10.08,10.4,9.68,10.16,73563.0],["2024-02-06",10.08,10.48,9.76,10.32,84300.0],["2024-02-07",10.32,10.32,10.0,10.0,23663.0],["2024-02-08",10.08,11.8,9.92,11.36,238150.0],["2024-02-09",11.52,12.32,11.44,12.08,129975.0],["2024-02-12",12.0,12.8,11.76,12.24,110000.0],["2024-02-13",11.84,11.92,11.2,11.2,92288.0],["2024-02-14",12.0,12.32,11.44,12.08,97988.0],["2024-02-15",12.08,12.56,11.92,12.4,85438.0],["2024-02-16",12.16,12.96,12.16,12.72,67850.0],["2024-02-20",12.96,13.04,11.72,11.84,89688.0],["2024-02-21",12.48,12.64,11.36,11.52,54338.0],["2024-02-22",11.6,12.08,11.48,11.92,53250.0],["2024-02-23",12.4,12.4,11.68,12.08,46400.0],["2024-02-26",12.24,12.88,12.16,12.72,105538.0],["2024-02-27",13.36,14.0,12.72,13.12,166038.0],["2024-02-28",13.6,14.16,11.36,11.76,226863.0],["2024-02-29",12.0,12.08,11.12,11.36,106738.0],["2024-03-01",11.44,11.44,11.16,11.36,117713.0],["2024-03-04",11.92,12.72,11.68,12.08,160438.0],["2024-03-05",12.0,12.0,11.4,11.44,83225.0],["2024-03-06",11.68,12.0,11.52,11.6,68625.0],["2024-03-07",11.76,12.4,11.68,12.08,139338.0],["2024-03-08",12.32,12.344,11.6,11.6,74525.0],["2024-03-11",11.6,11.84,11.36,11.52,63088.0],["2024-03-12",11.52,11.6,10.96,11.12,99363.0],["2024-03-13",11.52,11.52,11.04,11.04,105050.0],["2024-03-14",10.88,10.96,10.32,10.56,104250.0],["2024-03-15",10.56,10.56,10.08,10.08,160338.0],["2024-03-18",10.0,10.56,10.0,10.4,90175.0],["2024-03-19",10.4,11.12,10.4,10.64,50163.0],["2024-03-20",10.56,11.12,10.4,10.88,60738.0],["2024-03-21",10.8,11.28,10.8,11.12,50000.0],["2024-03-22",11.04,11.04,10.56,10.64,40150.0],["2024-03-25",10.64,10.848,10.4,10.4,33713.0],["2024-03-26",10.48,10.728,10.4,10.4,34900.0],["2024-03-27",10.4,11.04,10.4,10.96,65163.0],["2024-03-28",10.96,11.36,10.64,10.88,64900.0],["2024-04-01",10.96,11.04,10.64,10.8,47013.0],["2024-04-02",10.4,10.88,10.4,10.64,51225.0],["2024-04-03",11.04,11.44,10.72,11.36,76013.0],["2024-04-04",11.6,11.64,10.64,10.8,84088.0],["2024-04-05",10.8,11.2,10.8,11.04,31025.0],["2024-04-08",11.36,11.36,10.48,10.64,79938.0],["2024-04-09",10.72,11.16,10.56,10.96,36825.0],["2024-04-10",10.64,11.04,10.52,10.8,62488.0],["2024-04-11",10.8,11.352,10.64,11.04,44388.0],["2024-04-12",10.96,10.96,10.32,10.4,63800.0],["2024-04-15",10.48,10.544,9.88,10.16,80950.0],["2024-04-16",10.0,10.16,9.84,9.92,59700.0],["2024-04-17",10.0,10.08,9.44,9.52,68563.0],["2024-04-18",9.6,10.0,9.36,9.44,75900.0],["2024-04-19",9.36,9.6,8.96,9.52,80500.0],["2024-04-22",9.68,9.76,9.36,9.6,48575.0],["2024-04-23",9.76,10.08,9.68,9.84,48775.0],["2024-04-24",9.84,10.32,9.76,10.24,48475.0],["2024-04-25",10.08,10.24,10.0,10.0,34238.0],["2024-04-26",10.16,10.32,9.92,10.08,42138.0],["2024-04-29",10.24,10.32,9.92,10.08,26575.0],["2024-04-30",10.0,10.0,9.44,9.68,76100.0],["2024-05-01",9.76,10.24,9.68,9.84,59875.0],["2024-05-02",9.92,10.36,9.776,10.24,38050.0],["2024-05-03",10.4,10.56,10.0,10.08,31113.0],["2024-05-06",10.08,10.88,9.92,10.4,64663.0],["2024-05-07",10.48,10.64,10.08,10.16,51913.0],["2024-05-08",9.84,10.16,9.28,9.36,157800.0],["2024-05-09",9.44,9.832,9.4,9.68,62100.0],["2024-05-10",9.6,9.76,9.44,9.68,53563.0],["2024-05-13",9.68,9.76,9.2,9.28,76375.0],["2024-05-14",9.52,9.592,9.28,9.36,47300.0],["2024-05-15",9.6,9.6,9.28,9.44,63638.0],["2024-05-16",9.52,9.6,9.36,9.52,57388.0],["2024-05-17",9.52,9.84,9.36,9.76,112175.0],["2024-05-20",9.76,9.84,9.04,9.12,100175.0],["2024-05-21",9.52,9.536,9.04,9.28,82388.0],["2024-05-22",9.44,9.44,9.12,9.12,45800.0],["2024-05-23",9.2,9.28,8.88,9.04,68600.0],["2024-05-24",9.04,9.16,8.96,9.04,51563.0],["2024-05-28",9.2,9.2,8.88,8.96,58163.0],["2024-05-29",8.88,8.96,8.72,8.72,63450.0],["2024-05-30",8.8,8.96,8.64,8.64,48425.0],["2024-05-31",9.12,9.12,8.64,8.72,64025.0],["2024-06-03",8.88,8.96,8.64,8.64,44113.0],["2024-06-04",8.72,8.8,8.64,8.8,74513.0],["2024-06-05",8.96,8.96,8.64,8.8,62825.0],["2024-06-06",8.8,8.8,8.56,8.64,67038.0],["2024-06-07",8.64,8.68,8.24,8.32,91800.0],["2024-06-10",8.4,8.56,8.32,8.56,113650.0],["2024-06-11",8.4,8.48,8.16,8.32,64938.0],["2024-06-12",8.4,8.56,8.24,8.24,65013.0],["2024-06-13",8.4,8.4,7.832,7.976,132450.0],["2024-06-14",7.96,8.08,7.36,7.472,190863.0],["2024-06-17",7.344,7.44,6.88,7.24,178613.0],["2024-06-18",7.28,7.544,7.224,7.464,79500.0],["2024-06-20",7.52,8.32,7.36,8.16,103600.0],["2024-06-21",8.08,8.24,7.84,7.992,126600.0],["2024-06-24",7.92,8.72,7.92,8.56,72725.0],["2024-06-25",8.72,8.72,8.32,8.4,68825.0],["2024-06-26",8.24,8.4,8.16,8.16,52613.0],["2024-06-27",8.24,8.4,8.16,8.4,43663.0],["2024-06-28",8.56,8.88,8.16,8.56,180400.0],["2024-07-01",8.48,8.56,8.24,8.32,60350.0],["2024-07-02",8.4,8.4,8.16,8.24,57688.0],["2024-07-03",8.32,8.32,8.24,8.24,9750.0],["2024-07-05",8.4,8.48,8.168,8.32,30538.0],["2024-07-08",8.24,8.48,8.16,8.24,63650.0],["2024-07-09",8.24,8.32,8.08,8.08,51563.0],["2024-07-10",8.08,8.08,7.768,8.08,52238.0],["2024-07-11",8.32,8.48,8.16,8.48,54363.0],["2024-07-12",8.64,8.8,8.48,8.64,95488.0],["2024-07-15",8.64,8.96,8.56,8.88,72763.0],["2024-07-16",9.12,9.44,9.04,9.44,89663.0],["2024-07-17",9.52,9.6,8.88,9.2,67538.0],["2024-07-18",9.2,9.44,8.72,8.88,40600.0],["2024-07-19",8.96,8.96,8.72,8.88,24063.0],["2024-07-22",8.8,9.16,8.48,8.88,46713.0],["2024-07-23",8.96,9.2,8.72,9.04,48638.0],["2024-07-24",8.8,9.12,8.64,8.8,44050.0],["2024-07-25",8.88,9.12,8.568,8.88,63538.0],["2024-07-26",9.2,9.36,8.96,9.36,61413.0],["2024-07-29",9.28,9.36,8.96,9.12,36950.0],["2024-07-30",8.88,9.04,8.72,8.8,48563.0],["2024-07-31",8.8,9.2,8.8,8.96,48275.0],["2024-08-01",8.8,8.8,8.08,8.16,55675.0],["2024-08-02",8.0,8.4,7.84,8.08,70275.0],["2024-08-05",8.08,8.12,7.536,7.672,106725.0],["2024-08-06",7.92,8.32,7.664,8.32,60563.0],["2024-08-07",8.32,8.64,7.464,7.464,142788.0],["2024-08-08",8.24,8.48,8.0,8.48,53863.0],["2024-08-09",8.4,8.44,8.0,8.32,61713.0],["2024-08-12",8.48,8.48,8.0,8.0,53075.0],["2024-08-13",8.16,8.32,8.12,8.24,24150.0],["2024-08-14",8.32,8.32,7.768,7.84,36100.0],["2024-08-15",7.904,8.56,7.904,8.48,72025.0],["2024-08-16",8.64,8.72,8.32,8.72,68775.0],["2024-08-19",8.8,9.12,8.64,8.96,101388.0],["2024-08-20",9.12,9.84,8.96,9.6,170088.0],["2024-08-21",9.84,10.0,9.04,9.76,100525.0],["2024-08-22",9.68,9.76,9.12,9.52,70300.0],["2024-08-23",9.6,10.64,9.6,10.48,165013.0],["2024-08-26",10.48,10.48,9.52,9.84,109188.0],["2024-08-27",9.76,10.0,9.44,9.68,36438.0],["2024-08-28",9.52,9.76,9.296,9.6,78688.0],["2024-08-29",9.44,9.528,9.12,9.36,80050.0],["2024-08-30",9.12,9.44,8.44,8.88,91938.0],["2024-09-03",8.8,8.88,8.48,8.88,52250.0],["2024-09-04",8.8,9.04,8.64,8.88,50475.0],["2024-09-05",7.76,8.0,6.72,7.064,510438.0],["2024-09-06",6.96,7.032,6.16,6.216,685388.0],["2024-09-09",6.23,7.55,6.2,7.05,462600.0],["2024-09-10",6.8,7.38,6.3,7.19,341300.0],["2024-09-11",7.01,7.01,6.564,6.59,122400.0],["2024-09-12",6.63,6.71,6.06,6.08,359400.0],["2024-09-13",6.17,6.478,5.84,6.05,541900.0],["2024-09-16",6.08,6.12,5.74,5.76,292800.0],["2024-09-17",5.8,6.01,5.62,5.62,301200.0],["2024-09-18",5.65,6.38,5.64,5.86,498900.0],["2024-09-19",6.1,6.54,6.02,6.09,256300.0],["2024-09-20",6.15,6.18,5.6,5.7,525300.0],["2024-09-23",5.81,5.849,5.29,5.38,450800.0],["2024-09-24",5.36,5.469,5.04,5.04,501500.0],["2024-09-25",3.93,4.44,3.86,4.06,3245400.0],["2024-09-26",4.21,5.14,4.2,4.64,1607800.0],["2024-09-27",4.78,4.91,4.43,4.46,752300.0],["2024-09-30",4.44,4.96,4.37,4.74,867400.0],["2024-10-01",4.86,4.885,4.47,4.51,1008000.0],["2024-10-02",4.63,5.13,4.6,4.99,1052900.0],["2024-10-03",5.35,5.9,4.92,4.99,3358400.0],["2024-10-04",5.3,5.95,5.14,5.43,2504300.0],["2024-10-07",5.6,5.734,5.32,5.58,1340000.0],["2024-10-08",5.6,6.08,5.29,5.76,1409800.0],["2024-10-09",5.85,6.4,5.6,6.3,1245800.0],["2024-10-10",6.2,6.41,6.02,6.23,836000.0],["2024-10-11",6.2,6.28,5.85,6.26,1036700.0],["2024-10-14",6.28,6.4,5.952,6.26,744700.0],["2024-10-15",6.26,6.36,6.04,6.1,474600.0],["2024-10-16",6.16,6.16,5.913,6.13,437400.0],["2024-10-17",6.07,6.2,5.98,6.07,296900.0],["2024-10-18",6.11,6.21,5.962,6.11,438900.0],["2024-10-21",6.07,6.6,6.0,6.41,848800.0],["2024-10-22",6.41,6.62,6.12,6.34,741300.0],["2024-10-23",6.35,6.44,6.01,6.12,644500.0],["2024-10-24",6.18,6.57,6.058,6.49,1287600.0],["2024-10-25",6.62,6.809,6.311,6.37,703500.0],["2024-10-28",6.48,6.955,6.41,6.89,953200.0],["2024-10-29",6.89,7.3,6.8,7.14,1913600.0],["2024-10-30",7.27,7.3,6.77,6.82,919200.0],["2024-10-31",6.8,6.86,6.25,6.32,864900.0],["2024-11-01",6.42,7.17,6.42,6.89,1017500.0],["2024-11-04",6.91,7.23,6.72,6.87,783600.0],["2024-11-05",6.86,7.28,6.75,7.2,702000.0],["2024-11-06",7.45,7.62,7.18,7.57,1048000.0],["2024-11-07",7.15,7.7,6.8,7.65,1700900.0],["2024-11-08",7.66,8.151,7.5,8.05,1057300.0],["2024-11-11",8.31,8.34,7.3,7.58,1405200.0],["2024-11-12",7.49,7.65,6.94,7.09,972000.0],["2024-11-13",7.26,7.89,7.14,7.4,1172500.0],["2024-11-14",7.64,9.3,7.588,8.75,3175500.0],["2024-11-15",8.79,8.951,8.16,8.42,1152600.0],["2024-11-18",8.65,9.48,8.55,9.05,883700.0],["2024-11-19",9.1,9.83,9.0,9.6,928900.0],["2024-11-20",9.69,9.72,9.2,9.72,595800.0],["2024-11-21",9.8,10.89,9.45,10.67,1517700.0],["2024-11-22",10.73,11.682,10.34,11.03,1646500.0],["2024-11-25",11.3,11.865,11.08,11.37,1085300.0],["2024-11-26",11.35,11.54,10.62,10.77,892700.0],["2024-11-27",10.87,11.13,10.35,10.95,674300.0],["2024-11-29",11.47,12.23,11.29,11.68,772500.0],["2024-12-02",12.25,12.505,11.3,11.71,964200.0],["2024-12-03",11.63,11.66,10.21,10.61,1382600.0],["2024-12-04",10.77,11.23,10.53,11.07,1018900.0],["2024-12-05",10.95,11.34,10.061,10.27,990300.0],["2024-12-06",10.51,11.2,10.42,10.76,684100.0],["2024-12-09",11.0,11.75,10.8,10.99,847800.0],["2024-12-10",11.02,11.38,10.545,10.68,583300.0],["2024-12-11",10.78,11.3,10.162,11.11,804800.0],["2024-12-12",11.04,11.17,10.4,10.54,539500.0],["2024-12-13",10.53,10.75,10.26,10.51,446500.0],["2024-12-16",10.51,12.279,10.35,12.14,1508900.0],["2024-12-17",12.28,12.49,11.35,12.18,941800.0],["2024-12-18",12.15,12.439,10.385,10.46,1269100.0],["2024-12-19",10.76,10.99,10.23,10.5,1099200.0],["2024-12-20",10.12,11.03,9.8,10.67,3131300.0],["2024-12-23",10.67,10.7,10.2,10.37,630800.0],["2024-12-24",10.49,11.17,10.35,10.98,466800.0],["2024-12-26",10.9,11.67,10.781,11.64,658800.0],["2024-12-27",11.45,11.635,10.63,11.26,697800.0],["2024-12-30",11.05,11.23,10.64,11.04,699600.0],["2024-12-31",11.25,11.44,10.71,10.79,1058200.0],["2025-01-02",10.81,11.11,10.27,10.69,763800.0],["2025-01-03",10.82,12.01,10.65,11.87,1209900.0],["2025-01-06",12.17,12.64,11.72,11.86,1200100.0],["2025-01-07",11.69,12.11,10.98,11.11,615500.0],["2025-01-08",10.75,10.98,10.0,10.13,994500.0],["2025-01-10",10.2,10.2,9.36,9.77,963500.0],["2025-01-13",9.6,9.78,9.31,9.55,690500.0],["2025-01-14",9.75,9.99,9.33,9.6,677300.0],["2025-01-15",9.97,10.36,9.84,9.93,549500.0],["2025-01-16",10.05,10.76,9.81,10.45,1021600.0],["2025-01-17",10.66,11.92,10.21,11.73,1699000.0],["2025-01-21",12.34,12.599,11.55,12.09,2247300.0],["2025-01-22",12.12,12.3,11.56,11.69,1393900.0],["2025-01-23",11.62,12.66,11.36,11.94,1923000.0],["2025-01-24",12.39,15.25,12.215,14.96,4252700.0],["2025-01-27",14.09,14.395,13.06,13.16,1895900.0],["2025-01-28",15.81,17.39,13.76,14.02,7991900.0],["2025-01-29",14.09,14.45,12.92,13.42,1472200.0],["2025-01-30",13.71,14.48,13.45,13.57,966300.0],["2025-01-31",13.79,15.8,13.69,14.99,1888100.0],["2025-02-03",14.3,15.6,14.2,15.19,1282100.0],["2025-02-04",15.94,18.3,15.94,17.7,2981400.0],["2025-02-05",17.78,18.33,17.126,17.66,1524200.0],["2025-02-06",17.8,17.94,16.56,16.64,1176600.0],["2025-02-07",16.79,17.32,16.29,16.5,871700.0],["2025-02-10",16.77,17.874,16.74,17.54,971000.0],["2025-02-11",17.6,18.0,17.159,17.32,1159200.0],["2025-02-12",16.68,16.971,15.75,16.36,1302100.0],["2025-02-13",17.57,18.1,16.52,17.76,1512600.0],["2025-02-14",17.77,18.0,16.58,16.83,1041900.0],["2025-02-18",17.5,20.5,17.12,18.85,4116200.0],["2025-02-19",20.49,21.92,19.61,19.96,4322000.0],["2025-02-20",19.77,19.94,17.601,18.31,2298700.0],["2025-02-21",18.86,19.3,16.67,16.68,1987500.0],["2025-02-24",16.85,16.915,14.66,15.03,2246800.0],["2025-02-25",15.1,15.58,14.06,14.69,1904300.0],["2025-02-26",15.14,15.936,14.88,14.91,1350200.0],["2025-02-27",15.2,15.5,14.395,14.47,1259900.0],["2025-02-28",14.0,14.75,13.48,14.47,1667300.0],["2025-03-03",14.74,14.97,12.61,12.91,1858500.0],["2025-03-04",12.33,13.2,11.911,12.63,2148500.0],["2025-03-05",12.86,13.549,12.361,13.2,2322700.0],["2025-03-06",10.05,11.37,9.78,10.01,3873500.0],["2025-03-07",9.86,10.16,9.5,9.86,1751900.0],["2025-03-10",9.015,9.34,8.82,9.23,1990000.0],["2025-03-11",9.28,9.6,8.71,9.09,1536800.0],["2025-03-12",9.6,9.97,8.756,9.24,1541100.0],["2025-03-13",9.27,9.3,8.56,8.8,938100.0],["2025-03-14",9.25,9.26,8.72,9.08,1267300.0],["2025-03-17",9.12,9.49,8.96,9.36,828600.0],["2025-03-18",9.15,9.31,8.52,8.61,1161200.0],["2025-03-19",8.68,9.19,8.65,8.97,740200.0],["2025-03-20",8.69,9.16,8.67,8.76,570100.0],["2025-03-21",8.49,8.81,8.3,8.71,866100.0],["2025-03-24",8.91,9.34,8.8,9.28,1000400.0],["2025-03-25",9.385,9.67,9.08,9.52,865000.0],["2025-03-26",9.61,9.79,9.08,9.18,932500.0],["2025-03-27",9.01,9.095,8.54,8.58,792100.0],["2025-03-28",8.5,8.558,7.815,7.91,1780300.0],["2025-03-31",7.58,7.82,7.38,7.73,1061700.0],["2025-04-01",7.74,7.82,7.29,7.73,717100.0],["2025-04-02",7.45,8.27,7.42,8.06,653300.0],["2025-04-03",7.28,7.52,7.19,7.31,857000.0],["2025-04-04",6.97,7.0,6.15,6.81,1336200.0],["2025-04-07",6.32,7.54,6.15,7.09,855800.0],["2025-04-08",7.63,7.742,6.73,6.91,937300.0],["2025-04-09",6.78,8.17,6.59,7.81,1434300.0],["2025-04-10",7.79,7.877,7.23,7.54,795000.0],["2025-04-11",7.6,7.744,7.3,7.63,488800.0],["2025-04-14",7.96,7.99,7.19,7.27,803400.0],["2025-04-15",7.17,7.654,7.12,7.28,607700.0],["2025-04-16",7.11,7.21,6.88,7.12,470000.0],["2025-04-17",7.1,7.24,6.9,7.07,483000.0],["2025-04-21",6.87,6.97,6.44,6.63,676100.0],["2025-04-22",6.7,6.99,6.67,6.86,461700.0],["2025-04-23",7.25,7.62,7.19,7.2,447300.0],["2025-04-24",7.28,8.23,7.26,8.18,825600.0],["2025-04-25",8.16,8.608,8.05,8.47,833300.0],["2025-04-28",8.47,8.69,8.241,8.55,853200.0],["2025-04-29",8.58,8.65,8.36,8.63,435700.0],["2025-04-30",8.27,8.39,7.86,8.36,623400.0],["2025-05-01",8.53,8.81,8.37,8.58,516800.0],["2025-05-02",8.83,9.165,8.68,8.84,691400.0],["2025-05-05",8.75,8.82,8.57,8.62,468400.0],["2025-05-06",8.4,8.63,8.29,8.54,362700.0],["2025-05-07",8.67,8.97,8.62,8.74,530800.0],["2025-05-08",9.25,11.74,9.25,11.45,2531500.0],["2025-05-09",11.45,11.91,11.01,11.55,1074200.0],["2025-05-12",12.68,12.73,11.37,11.52,1191500.0],["2025-05-13",11.95,12.04,11.58,11.84,934700.0],["2025-05-14",12.15,12.53,11.81,12.32,1061400.0],["2025-05-15",12.19,12.31,11.67,12.15,698500.0],["2025-05-16",12.25,12.4,11.81,11.83,787300.0],["2025-05-19",11.47,11.815,11.211,11.77,876600.0],["2025-05-20",11.78,11.96,11.55,11.78,577700.0],["2025-05-21",11.7,11.85,11.15,11.38,653900.0],["2025-05-22",10.81,11.18,9.876,10.75,1948700.0],["2025-05-23",10.47,10.99,10.421,10.83,791200.0],["2025-05-27",11.29,11.8,10.918,11.73,1001700.0],["2025-05-28",11.75,12.44,11.45,12.07,1020800.0],["2025-05-29",12.48,12.52,11.26,11.35,941300.0],["2025-05-30",11.25,11.35,10.8,11.19,1303600.0],["2025-06-02",11.29,11.33,10.61,11.22,917700.0],["2025-06-03",11.61,11.695,11.13,11.3,790800.0],["2025-06-04",11.53,12.15,11.26,12.02,1148200.0],["2025-06-05",12.1,12.75,11.61,12.13,2201900.0],["2025-06-06",12.5,12.98,12.035,12.9,1767500.0],["2025-06-09",13.17,13.34,12.5,12.72,1457200.0],["2025-06-10",12.75,12.799,11.8,12.08,1132700.0],["2025-06-11",12.2,12.28,11.7,11.77,961900.0],["2025-06-12",11.61,11.79,11.37,11.45,721600.0],["2025-06-13",10.9,11.5,10.8,10.89,995300.0],["2025-06-16",11.21,11.66,11.12,11.48,1101200.0],["2025-06-17",11.265,11.82,11.265,11.44,1096500.0],["2025-06-18",11.53,12.907,11.36,12.71,1806400.0],["2025-06-20",13.2,14.725,12.51,14.22,4608400.0],["2025-06-23",14.5,16.591,13.62,16.47,5198100.0],["2025-06-24",17.04,17.7,16.44,17.58,3760200.0],["2025-06-25",17.69,18.0,16.86,17.28,2224300.0],["2025-06-26",18.0,20.95,17.95,20.48,3888500.0],["2025-06-27",20.4,20.4,18.6,19.49,3951500.0],["2025-06-30",19.86,21.12,19.53,20.58,2495700.0],["2025-07-01",20.0,20.809,19.19,20.04,1745300.0],["2025-07-02",20.07,20.3,19.227,20.27,1322800.0],["2025-07-03",20.22,21.54,19.995,21.48,1412600.0],["2025-07-07",21.5,21.754,20.5,21.66,1633700.0],["2025-07-08",22.4,24.94,21.7,22.52,2821800.0],["2025-07-09",22.77,23.35,21.1,22.3,1897300.0],["2025-07-10",22.35,24.22,21.84,23.41,2027200.0],["2025-07-11",23.26,23.5,22.08,22.74,1190400.0],["2025-07-14",22.69,25.38,22.52,24.26,1927600.0],["2025-07-15",24.5,26.27,24.495,25.89,1948800.0],["2025-07-16",25.89,26.408,24.51,25.97,1454600.0],["2025-07-17",26.45,28.85,26.19,28.29,3425800.0],["2025-07-18",22.26,24.21,21.5,23.7,10238800.0],["2025-07-21",24.6,24.63,22.26,22.33,4031200.0],["2025-07-22",21.3,21.5,18.835,20.14,5006600.0],["2025-07-23",21.0,21.333,19.96,20.44,1801400.0],["2025-07-24",20.45,21.21,20.235,20.53,1284200.0],["2025-07-25",20.56,20.57,19.45,19.78,1754600.0],["2025-07-28",19.91,20.24,18.92,19.15,1578400.0],["2025-07-29",19.5,19.7,18.45,19.05,1505700.0],["2025-07-30",19.295,19.41,18.26,18.47,1122900.0],["2025-07-31",18.5,19.265,18.3,19.24,1571900.0],["2025-08-01",18.48,19.7,17.93,18.86,1625900.0],["2025-08-04",19.13,20.62,19.13,20.57,1435300.0],["2025-08-05",20.89,21.01,18.66,18.94,2084600.0],["2025-08-06",18.89,18.97,18.01,18.3,1545900.0],["2025-08-07",16.94,18.07,16.42,17.21,2897500.0],["2025-08-08",17.54,17.74,16.24,17.09,2865700.0],["2025-08-11",16.85,17.55,16.7,17.26,1522100.0],["2025-08-12",17.51,18.23,17.41,17.44,1470500.0],["2025-08-13",17.8,18.76,17.29,18.49,2003600.0],["2025-08-14",17.85,18.799,17.417,18.17,1177300.0],["2025-08-15",18.18,18.41,17.7,18.17,1324600.0],["2025-08-18",18.0,18.32,17.38,17.42,1554000.0],["2025-08-19",17.68,17.78,16.09,16.17,1947000.0],["2025-08-20",15.9,16.33,15.36,16.32,1546800.0],["2025-08-21",16.08,16.56,16.03,16.33,968300.0],["2025-08-22",16.19,17.32,16.0,17.28,1211300.0],["2025-08-25",17.22,17.99,16.88,17.53,1368900.0],["2025-08-26",17.6,18.514,17.41,18.21,1908600.0],["2025-08-27",18.14,18.75,17.88,18.16,1592800.0],["2025-08-28",18.3,18.4,17.8,18.08,1293700.0],["2025-08-29",18.19,18.28,16.96,17.56,1763200.0],["2025-09-02",16.9,17.26,16.411,17.06,1425300.0],["2025-09-03",17.13,17.245,16.42,16.43,1179700.0],["2025-09-04",16.44,16.5,15.55,15.71,1943600.0],["2025-09-05",16.16,16.24,15.45,16.22,1238900.0],["2025-09-08",16.59,17.02,16.05,16.63,1592200.0],["2025-09-09",16.34,16.58,15.92,16.32,1057200.0],["2025-09-10",16.55,16.57,15.37,15.47,1593000.0],["2025-09-11",15.64,17.84,15.572,17.39,2389500.0],["2025-09-12",17.54,19.394,17.54,19.29,2785400.0],["2025-09-15",19.56,19.875,19.05,19.7,1906900.0],["2025-09-16",19.58,19.72,17.89,18.58,1874300.0],["2025-09-17",18.64,19.49,18.35,19.16,1662800.0],["2025-09-18",19.62,20.0,19.11,19.43,1622700.0],["2025-09-19",19.57,21.65,19.57,20.99,3628600.0],["2025-09-22",20.56,21.17,19.43,20.9,1577600.0],["2025-09-23",21.2,22.7,20.9,22.03,2347000.0],["2025-09-24",22.0,22.0,20.31,20.97,2291900.0],["2025-09-25",19.74,20.45,18.9,19.83,1957600.0],["2025-09-26",19.8,20.245,19.3,19.71,1108700.0],["2025-09-29",19.95,20.57,19.65,19.97,1411300.0],["2025-09-30",19.8,20.19,19.05,20.15,1559600.0],["2025-10-01",19.89,22.43,19.68,22.42,2218500.0],["2025-10-02",22.92,24.565,22.136,24.35,2721600.0],["2025-10-03",24.37,25.53,23.6,25.52,2697100.0],["2025-10-06",26.2,29.45,25.8,28.58,3607500.0],["2025-10-07",29.1,30.9,26.61,30.15,5578200.0],["2025-10-08",31.22,31.79,29.1,30.07,4032500.0],["2025-10-09",30.09,30.688,28.6,29.95,2088700.0],["2025-10-10",31.24,31.67,26.55,26.75,3466900.0],["2025-10-13",27.81,29.64,27.75,28.3,1944800.0],["2025-10-14",27.2,30.87,25.78,29.83,1752500.0],["2025-10-15",30.69,33.198,29.204,31.63,3083300.0],["2025-10-16",31.49,32.04,25.7,26.06,2878800.0],["2025-10-17",25.11,25.95,24.315,24.42,1985000.0],["2025-10-20",25.54,27.54,25.235,26.72,1463900.0],["2025-10-21",26.24,26.35,24.3,25.2,1228300.0],["2025-10-22",24.44,24.91,21.3,21.72,2679300.0],["2025-10-23",22.04,23.62,21.61,22.85,1449600.0],["2025-10-24",23.755,24.27,22.95,23.64,999100.0],["2025-10-27",24.16,24.57,23.3,23.32,1009300.0],["2025-10-28",23.38,23.38,21.33,21.53,1335700.0],["2025-10-29",21.62,22.36,20.81,21.04,1820000.0],["2025-10-30",20.55,20.89,19.43,19.67,1523900.0],["2025-10-31",20.58,21.46,20.1,21.12,2036900.0],["2025-11-03",21.25,21.25,19.65,20.42,1389400.0],["2025-11-04",19.52,20.325,18.38,18.73,1695600.0],["2025-11-05",19.67,19.95,18.64,18.78,2002900.0],["2025-11-06",15.31,18.432,15.2,16.63,3615300.0],["2025-11-07",15.94,16.95,15.51,16.92,2356900.0],["2025-11-10",18.07,18.14,16.37,16.58,1594800.0],["2025-11-11",16.17,16.36,15.74,16.07,1429900.0],["2025-11-12",15.93,16.75,15.31,15.83,1546900.0],["2025-11-13",15.52,15.62,13.56,13.62,3069700.0],["2025-11-14",13.03,13.76,12.41,13.19,2265900.0],["2025-11-17",13.19,13.25,12.79,13.14,2252400.0],["2025-11-18",12.82,13.935,12.62,13.57,1870600.0],["2025-11-19",13.98,14.82,13.7,14.49,2413900.0],["2025-11-20",15.46,16.93,14.905,14.99,4151100.0],["2025-11-21",14.78,15.77,13.25,15.33,3018000.0],["2025-11-24",15.57,16.22,15.07,16.05,1330200.0],["2025-11-25",16.0,17.345,15.43,17.13,1513200.0],["2025-11-26",17.58,18.39,17.41,17.75,1301600.0],["2025-11-28",17.89,18.0,17.418,17.72,679600.0],["2025-12-01",16.77,17.06,16.102,16.57,960700.0],["2025-12-02",16.79,17.24,16.43,16.97,1170600.0],["2025-12-03",16.99,17.689,16.4,17.68,937000.0],["2025-12-04",17.44,19.8,17.39,19.25,1479200.0],["2025-12-05",18.89,19.36,18.04,18.29,855500.0],["2025-12-08",18.69,18.864,18.04,18.28,600500.0],["2025-12-09",17.93,18.83,17.731,18.7,831200.0],["2025-12-10",18.54,20.0,18.0,19.32,1337700.0],["2025-12-11",19.8,20.0,18.72,19.55,2337600.0],["2025-12-12",19.665,19.665,18.0,18.24,1119300.0],["2025-12-15",18.05,18.36,16.96,17.52,1347400.0],["2025-12-16",17.34,18.065,17.18,17.97,952400.0],["2025-12-17",18.0,18.33,16.34,16.45,1186100.0],["2025-12-18",17.05,17.82,16.56,17.47,1011200.0],["2025-12-19",17.54,19.75,17.48,19.25,1850500.0],["2025-12-22",20.0,23.74,19.99,21.87,3007900.0],["2025-12-23",21.16,22.87,20.75,21.68,1630200.0],["2025-12-24",22.33,22.7,20.3,21.22,766100.0],["2025-12-26",21.08,21.1,19.17,19.31,1372900.0],["2025-12-29",18.7,19.838,18.4,19.17,1260700.0],["2025-12-30",19.33,19.8,18.865,19.31,846800.0],["2025-12-31",19.25,19.58,18.72,18.75,629400.0],["2026-01-02",19.2,20.85,18.23,20.82,1119900.0],["2026-01-05",21.73,23.32,20.69,22.72,1826400.0],["2026-01-06",22.86,24.95,22.55,24.78,2724300.0],["2026-01-07",24.51,25.43,23.57,24.26,1638700.0],["2026-01-08",24.75,26.19,24.13,24.95,1510000.0],["2026-01-09",25.27,26.39,24.25,25.52,1116000.0],["2026-01-12",25.45,26.77,24.24,26.61,1524000.0],["2026-01-13",28.13,28.19,25.59,25.61,1324800.0],["2026-01-14",25.38,27.88,24.9,27.65,1554800.0],["2026-01-15",27.65,29.79,26.03,28.3,2188600.0],["2026-01-16",28.22,29.23,27.37,27.53,1576100.0],["2026-01-20",25.65,29.47,25.46,27.37,1710600.0],["2026-01-21",27.76,28.5,23.9,25.3,2147300.0],["2026-01-22",25.68,27.78,25.12,26.87,1495700.0],["2026-01-23",26.99,28.4,26.05,27.08,1281400.0],["2026-01-26",26.5,26.615,24.03,24.31,1654700.0],["2026-01-27",24.66,27.0,24.32,26.86,1365500.0],["2026-01-28",27.5,28.3,26.57,27.73,1389900.0],["2026-01-29",27.24,27.55,24.4,24.72,1455000.0],["2026-01-30",24.29,25.28,21.8,22.07,2010800.0],["2026-02-02",21.92,22.275,20.89,21.41,1344200.0],["2026-02-03",22.27,23.78,22.02,23.7,1687700.0],["2026-02-04",23.65,23.82,19.32,21.14,3262300.0],["2026-02-05",20.51,22.69,20.51,20.99,1782300.0],["2026-02-06",21.89,23.88,21.52,22.85,1657500.0],["2026-02-09",22.43,24.95,22.289,24.71,1196700.0],["2026-02-10",24.5,24.66,22.12,22.76,1038900.0],["2026-02-11",23.07,23.07,19.95,21.12,1186700.0],["2026-02-12",21.15,21.31,19.05,20.58,1581100.0],["2026-02-13",20.68,22.07,20.28,21.48,916900.0],["2026-02-17",21.1,22.004,20.5,21.3,856800.0],["2026-02-18",20.97,23.15,20.727,22.03,913800.0],["2026-02-19",21.47,22.34,20.88,21.42,952100.0],["2026-02-20",20.98,21.88,19.58,19.88,1017900.0],["2026-02-23",19.3,19.84,18.8,19.34,1213100.0],["2026-02-24",19.04,19.87,18.75,19.71,814600.0],["2026-02-25",20.11,21.55,20.05,20.19,1448800.0],["2026-02-26",21.03,21.15,19.285,19.99,1612400.0],["2026-02-27",19.41,19.46,17.52,18.85,1692900.0],["2026-03-02",18.67,22.74,18.5,21.61,2140700.0],["2026-03-03",21.0,23.09,20.62,22.72,1659800.0],["2026-03-04",23.0,24.47,22.22,24.3,1608800.0],["2026-03-05",24.02,24.515,23.11,24.36,1357100.0],["2026-03-06",23.74,26.06,23.37,23.73,1838900.0],["2026-03-09",23.3,25.0,22.12,24.94,1065700.0],["2026-03-10",24.7,24.93,23.57,24.0,913500.0],["2026-03-11",23.91,25.0,23.04,23.63,980000.0],["2026-03-12",23.89,25.1,23.11,23.93,1323600.0],["2026-03-13",24.05,24.85,22.75,23.63,822500.0],["2026-03-16",24.17,24.7,22.7,24.0,643400.0],["2026-03-17",24.12,26.66,23.8,26.4,1653300.0],["2026-03-18",25.75,27.438,25.29,25.38,1757400.0],["2026-03-19",24.79,25.93,23.43,25.63,1058500.0],["2026-03-20",25.99,28.88,25.58,26.09,2300700.0],["2026-03-23",26.1,28.48,25.02,27.74,1847300.0],["2026-03-24",27.1,28.65,25.21,25.43,1764600.0],["2026-03-25",25.73,29.46,25.23,27.03,1901800.0],["2026-03-26",26.36,28.572,26.15,28.14,1862000.0],["2026-03-27",27.44,27.94,22.83,23.29,2118900.0],["2026-03-30",23.51,23.51,21.09,21.91,1550100.0],["2026-03-31",23.29,25.37,22.95,25.16,1909500.0],["2026-04-01",25.66,29.15,25.66,27.62,2169200.0],["2026-04-02",26.25,32.02,26.1,30.81,4101800.0],["2026-04-06",30.91,31.8,29.3,30.93,2531000.0],["2026-04-07",30.47,34.14,28.682,34.05,3287000.0],["2026-04-08",35.15,36.34,32.91,33.41,4263000.0],["2026-04-09",33.11,35.71,32.25,32.65,2436000.0],["2026-04-10",33.4,35.85,33.4,34.14,1518900.0],["2026-04-13",33.45,35.93,32.6,34.79,1596200.0],["2026-04-14",36.35,36.898,31.31,32.04,2254600.0],["2026-04-15",32.25,33.43,30.8,33.08,1439700.0],["2026-04-16",33.76,39.25,33.625,39.0,2972700.0],["2026-04-17",39.0,40.62,36.66,37.57,2679500.0],["2026-04-20",37.16,38.769,36.65,37.42,1479100.0],["2026-04-21",38.15,41.4,38.04,38.94,2016500.0],["2026-04-22",40.75,42.75,38.946,40.66,1631100.0],["2026-04-23",39.88,40.067,35.72,38.44,1874900.0],["2026-04-24",38.9,39.005,33.57,33.83,1758900.0],["2026-04-27",33.76,33.89,30.47,33.21,1894400.0],["2026-04-28",32.81,33.252,30.1,31.22,1606300.0],["2026-04-29",31.1,31.77,29.82,31.66,1064000.0],["2026-04-30",32.6,35.89,32.05,35.48,1562900.0],["2026-05-01",35.82,36.97,34.85,35.55,972500.0],["2026-05-04",36.0,37.41,34.681,36.33,850800.0],["2026-05-05",37.24,37.42,34.7,35.96,1244400.0],["2026-05-06",36.0,40.68,35.46,40.51,2040800.0],["2026-05-07",36.98,37.0,29.853,32.24,5321500.0],["2026-05-08",32.96,39.81,32.96,39.45,3265900.0],["2026-05-11",38.26,43.11,37.53,41.38,4542100.0],["2026-05-12",40.92,44.7,38.9,40.31,3587300.0],["2026-05-13",41.69,41.69,38.67,41.15,2290600.0],["2026-05-14",41.06,43.769,37.88,42.66,2574800.0],["2026-05-15",40.8,41.81,38.69,38.75,2465600.0],["2026-05-18",40.73,43.73,38.26,43.0,4126000.0],["2026-05-19",41.27,45.5,38.8,45.17,2660000.0],["2026-05-20",45.78,46.44,43.155,45.58,2159500.0],["2026-05-21",44.5,46.48,43.5,44.65,1174100.0],["2026-05-22",46.01,48.66,45.784,47.87,2047600.0],["2026-05-26",48.53,52.1,48.25,48.77,2644100.0],["2026-05-27",50.3,51.79,46.61,51.0,2324000.0],["2026-05-28",51.56,52.88,48.52,51.63,2613200.0],["2026-05-29",48.99,49.0,43.81,48.47,2576300.0],["2026-06-01",45.76,46.987,41.0,42.38,2909900.0],["2026-06-02",43.5,45.22,42.41,43.91,1579900.0],["2026-06-03",42.5,42.51,37.1,37.48,3125200.0],["2026-06-04",37.01,40.5,35.7,39.66,2487000.0],["2026-06-05",37.91,38.415,33.9,34.76,2325200.0],["2026-06-08",36.5,36.8,33.39,34.28,2339000.0],["2026-06-09",34.26,35.507,30.01,31.65,2878100.0],["2026-06-10",31.38,32.77,30.76,31.79,1688500.0],["2026-06-11",32.41,35.98,31.97,35.97,2763300.0],["2026-06-12",35.26,35.68,30.907,32.42,2676800.0],["2026-06-15",33.99,34.465,29.85,31.19,2756300.0],["2026-06-16",30.39,30.99,28.73,28.77,2735900.0],["2026-06-17",28.69,30.88,28.23,29.52,2100200.0],["2026-06-18",30.34,30.35,27.52,28.99,2336500.0],["2026-06-22",28.7,28.99,27.11,28.54,1882200.0],["2026-06-23",27.38,28.75,26.8,26.9,1487100.0],["2026-06-24",26.5,26.575,25.05,25.21,2215400.0],["2026-06-25",25.5,25.8,24.0,24.35,2063200.0],["2026-06-26",23.63,25.52,23.63,24.76,2180500.0],["2026-06-29",26.2,28.56,25.83,28.35,2628700.0],["2026-06-30",27.75,29.0,27.56,27.92,1327400.0],["2026-07-01",28.02,30.46,27.8,28.74,1555000.0],["2026-07-02",28.5,30.64,27.37,27.88,1287200.0],["2026-07-06",27.85,28.53,26.92,27.16,1171020.855156],["2026-07-07",27,27,25.32,25.46,1153591.20794],["2026-07-08",25.38,27.24,24.87,25.88,1136641.148988],["2026-07-09",26.35,26.35,24.755,25.55,1040293.573656],["2026-07-10",25.8,25.8,23.932,25.02,1425931.259017],["2026-07-13",25.02,26.32,24.9,26.07,1987366.865608],["2026-07-14",26.49,27,25.3,25.67,1402231.848818],["2026-07-15",25.73,26.6648,24.23,24.3,981042.975739],["2026-07-16",24.06,24.07,21.2977,21.46,2016374.549596],["2026-07-17",20.98,23.2899,20.29,22.19,1210734.168646],["2026-07-20",21.85,22.45,21.34,21.86,1326652.206824],["2026-07-21",22.29,23.7399,22.19,23.61,979528.563421],["2026-07-22",23.22,23.9,22.43,22.49,702461.418551],["2026-07-23",22,23.07,21.8,22.78,879556.859007],["2026-07-24",22.87,22.95,21.5,21.57,1219887.321333],["2026-07-27",21.55,22.55,21.26,22.07,1029689.677379],["2026-07-28",21.49,22.7,20.95,21.95,1159787.355798],["2026-07-29",21.97,22.5,20.47,20.61,1058083.631818],["2026-07-30",21.17,22.48,20.77,22.46,1050859.673704],["2026-07-31",23.19,23.677,22.27,23.05,860601.13805],["2026-08-03",22.49,24.11,22.0101,23.9,920296.63459],["2026-08-04",24.64,25.825,24.64,25.41,1026863.57108],["2026-08-05",25.12,25.6,24.41,25.18,861959.674109],["2026-08-06",25.6,28.98,25.14,27.79,1654258.388968],["2026-08-07",28.51,29.65,27.71,29.16,1254416.071319],["2026-08-10",30.4,31.4,29.25,29.275,551778.350291],["2026-08-11",29.08,29.95,28.06,29.89,911443.891373],["2026-08-12",30.81,32.34,29.8,31.87,1328218.925007],["2026-08-13",30.46,31.8871,30.18,30.99,881706.38175],["2026-08-14",30.99,32.39,30.28,30.92,619616.644016]]}