{"t":"CLSK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-11-16",34.9,34.9,34.9,34.9,40.0],["2016-11-17",34.9,34.9,34.9,34.9,0.0],["2016-11-18",34.9,34.9,34.9,34.9,0.0],["2016-11-21",31.5,31.5,31.5,31.5,160.0],["2016-11-22",45.0,45.0,45.0,45.0,10.0],["2016-11-23",35.5,35.5,35.0,35.0,580.0],["2016-11-25",35.0,35.0,35.0,35.0,0.0],["2016-11-28",35.0,35.0,35.0,35.0,0.0],["2016-11-29",35.0,35.0,35.0,35.0,250.0],["2016-11-30",35.0,35.0,35.0,35.0,0.0],["2016-12-01",35.0,35.0,35.0,35.0,0.0],["2016-12-02",35.0,35.0,35.0,35.0,0.0],["2016-12-05",35.0,35.0,35.0,35.0,0.0],["2016-12-06",35.0,35.0,35.0,35.0,0.0],["2016-12-07",35.0,35.0,35.0,35.0,0.0],["2016-12-08",35.0,35.0,35.0,35.0,0.0],["2016-12-09",35.0,35.0,35.0,35.0,0.0],["2016-12-12",35.0,35.0,35.0,35.0,0.0],["2016-12-13",35.0,35.0,35.0,35.0,0.0],["2016-12-14",35.0,35.0,35.0,35.0,0.0],["2016-12-15",35.0,35.0,35.0,35.0,0.0],["2016-12-16",35.0,35.0,35.0,35.0,0.0],["2016-12-19",35.0,35.0,35.0,35.0,0.0],["2016-12-20",35.0,35.0,35.0,35.0,0.0],["2016-12-21",35.0,35.0,35.0,35.0,0.0],["2016-12-22",35.4,35.4,35.0,35.0,30.0],["2016-12-23",35.0,35.0,35.0,35.0,40.0],["2016-12-27",35.0,35.0,35.0,35.0,0.0],["2016-12-28",35.0,35.0,35.0,35.0,0.0],["2016-12-29",35.0,35.0,35.0,35.0,0.0],["2016-12-30",35.0,35.0,35.0,35.0,0.0],["2017-01-03",35.5,35.5,35.5,35.5,10.0],["2017-01-04",35.5,35.5,35.5,35.5,0.0],["2017-01-05",35.5,35.5,35.5,35.5,0.0],["2017-01-06",35.5,35.5,35.5,35.5,0.0],["2017-01-09",35.5,35.5,35.5,35.5,0.0],["2017-01-10",35.0,35.0,35.0,35.0,10.0],["2017-01-11",35.0,35.0,35.0,35.0,0.0],["2017-01-12",35.0,35.0,35.0,35.0,0.0],["2017-01-13",35.0,35.0,35.0,35.0,0.0],["2017-01-17",35.0,35.0,35.0,35.0,0.0],["2017-01-18",35.0,35.0,35.0,35.0,0.0],["2017-01-19",35.0,35.0,35.0,35.0,0.0],["2017-01-20",35.0,35.0,35.0,35.0,0.0],["2017-01-23",35.0,35.0,35.0,35.0,0.0],["2017-01-24",35.0,35.0,35.0,35.0,0.0],["2017-01-25",35.0,35.0,35.0,35.0,0.0],["2017-01-26",35.0,35.0,35.0,35.0,0.0],["2017-01-27",35.0,35.0,35.0,35.0,0.0],["2017-01-30",30.0,30.0,30.0,30.0,10.0],["2017-01-31",30.0,30.0,30.0,30.0,0.0],["2017-02-01",30.0,40.0,30.0,40.0,20.0],["2017-02-02",42.5,42.5,42.5,42.5,50.0],["2017-02-03",42.5,42.5,42.5,42.5,0.0],["2017-02-06",40.0,40.0,40.0,40.0,10.0],["2017-02-07",42.5,42.5,42.5,42.5,10.0],["2017-02-08",42.5,42.5,42.5,42.5,0.0],["2017-02-09",42.5,42.5,42.5,42.5,0.0],["2017-02-10",42.5,42.5,42.5,42.5,0.0],["2017-02-13",42.5,42.5,42.5,42.5,0.0],["2017-02-14",42.5,42.5,42.5,42.5,0.0],["2017-02-15",42.5,42.5,42.5,42.5,0.0],["2017-02-16",35.0,42.5,35.0,42.5,50.0],["2017-02-17",35.5,42.5,35.5,42.5,1010.0],["2017-02-21",42.5,42.5,42.5,42.5,0.0],["2017-02-22",42.5,42.5,42.5,42.5,0.0],["2017-02-23",42.5,42.5,42.5,42.5,0.0],["2017-02-24",42.5,42.5,42.5,42.5,0.0],["2017-02-27",42.5,42.5,42.5,42.5,0.0],["2017-02-28",42.5,42.5,42.5,42.5,0.0],["2017-03-01",42.5,42.5,42.5,42.5,0.0],["2017-03-02",42.5,42.5,42.5,42.5,0.0],["2017-03-03",42.5,42.5,42.5,42.5,0.0],["2017-03-06",42.5,42.5,42.5,42.5,0.0],["2017-03-07",42.5,42.5,42.5,42.5,0.0],["2017-03-08",42.5,42.5,42.5,42.5,0.0],["2017-03-09",42.5,42.5,42.5,42.5,0.0],["2017-03-10",42.5,42.5,42.5,42.5,0.0],["2017-03-13",42.5,42.5,42.5,42.5,0.0],["2017-03-14",42.5,42.5,42.5,42.5,0.0],["2017-03-15",42.5,42.5,42.5,42.5,0.0],["2017-03-16",42.5,42.5,42.5,42.5,0.0],["2017-03-17",35.5,35.5,35.5,35.5,10.0],["2017-03-20",42.5,45.0,42.5,45.0,20.0],["2017-03-21",45.0,45.0,45.0,45.0,0.0],["2017-03-22",45.0,45.0,45.0,45.0,0.0],["2017-03-23",30.0,50.0,30.0,30.0,50.0],["2017-03-24",50.0,50.0,50.0,50.0,10.0],["2017-03-27",50.0,50.0,50.0,50.0,0.0],["2017-03-28",50.0,50.0,50.0,50.0,0.0],["2017-03-29",50.0,50.0,50.0,50.0,0.0],["2017-03-30",50.0,50.0,50.0,50.0,0.0],["2017-03-31",50.0,50.0,50.0,50.0,0.0],["2017-04-03",50.0,50.0,50.0,50.0,0.0],["2017-04-04",30.1,40.0,27.9,40.0,210.0],["2017-04-05",40.0,40.0,40.0,40.0,0.0],["2017-04-06",40.0,40.0,40.0,40.0,0.0],["2017-04-07",40.0,40.0,40.0,40.0,0.0],["2017-04-10",40.0,40.0,40.0,40.0,0.0],["2017-04-11",40.0,40.0,40.0,40.0,0.0],["2017-04-12",40.0,40.0,40.0,40.0,0.0],["2017-04-13",27.9,27.9,27.5,27.5,110.0],["2017-04-17",45.0,45.0,45.0,45.0,10.0],["2017-04-18",45.0,45.0,45.0,45.0,0.0],["2017-04-19",45.0,45.0,45.0,45.0,0.0],["2017-04-20",45.0,45.0,45.0,45.0,0.0],["2017-04-21",45.0,45.0,45.0,45.0,0.0],["2017-04-24",45.0,45.0,45.0,45.0,0.0],["2017-04-25",45.0,45.0,45.0,45.0,10.0],["2017-04-26",45.0,45.0,45.0,45.0,0.0],["2017-04-27",45.0,45.0,45.0,45.0,0.0],["2017-04-28",45.0,45.0,45.0,45.0,0.0],["2017-05-01",45.0,45.0,45.0,45.0,0.0],["2017-05-02",28.0,45.0,25.5,40.0,400.0],["2017-05-03",40.0,40.0,40.0,40.0,0.0],["2017-05-04",40.0,40.0,40.0,40.0,0.0],["2017-05-05",40.0,40.0,40.0,40.0,0.0],["2017-05-08",40.0,40.0,40.0,40.0,0.0],["2017-05-09",40.0,40.0,40.0,40.0,0.0],["2017-05-10",28.0,39.0,28.0,39.0,40.0],["2017-05-11",39.0,39.0,39.0,39.0,0.0],["2017-05-12",39.0,39.0,39.0,39.0,0.0],["2017-05-15",39.0,39.0,39.0,39.0,0.0],["2017-05-16",39.0,39.0,39.0,39.0,0.0],["2017-05-17",39.0,39.0,39.0,39.0,0.0],["2017-05-18",39.0,39.0,39.0,39.0,0.0],["2017-05-19",39.0,39.0,39.0,39.0,0.0],["2017-05-22",39.0,39.0,39.0,39.0,0.0],["2017-05-23",26.0,34.5,26.0,34.5,30.0],["2017-05-24",34.5,34.5,34.5,34.5,0.0],["2017-05-25",34.5,34.5,34.5,34.5,0.0],["2017-05-26",34.5,34.5,34.5,34.5,0.0],["2017-05-30",34.5,34.5,34.5,34.5,0.0],["2017-05-31",34.5,34.5,34.5,34.5,0.0],["2017-06-01",34.5,34.5,34.5,34.5,0.0],["2017-06-02",34.5,34.5,34.5,34.5,0.0],["2017-06-05",34.5,34.5,34.5,34.5,0.0],["2017-06-06",34.5,34.5,34.5,34.5,0.0],["2017-06-07",34.5,34.5,34.5,34.5,0.0],["2017-06-08",34.5,34.5,34.5,34.5,0.0],["2017-06-09",34.5,34.5,34.5,34.5,0.0],["2017-06-12",34.5,34.5,34.5,34.5,0.0],["2017-06-13",34.5,34.5,34.5,34.5,0.0],["2017-06-14",34.5,34.5,34.5,34.5,0.0],["2017-06-15",34.5,34.5,34.5,34.5,0.0],["2017-06-16",34.5,34.5,34.5,34.5,0.0],["2017-06-19",34.5,34.5,34.5,34.5,0.0],["2017-06-20",34.5,34.5,34.5,34.5,0.0],["2017-06-21",34.5,34.5,34.5,34.5,0.0],["2017-06-22",34.5,34.5,34.5,34.5,0.0],["2017-06-23",34.5,34.5,34.5,34.5,0.0],["2017-06-26",34.5,34.5,34.5,34.5,0.0],["2017-06-27",34.5,34.5,34.5,34.5,0.0],["2017-06-28",34.5,34.5,34.5,34.5,0.0],["2017-06-29",34.5,34.5,34.5,34.5,0.0],["2017-06-30",34.5,34.5,34.5,34.5,0.0],["2017-07-03",34.5,34.5,34.5,34.5,0.0],["2017-07-05",34.5,34.5,34.5,34.5,0.0],["2017-07-06",34.5,34.5,34.5,34.5,0.0],["2017-07-07",34.5,34.5,34.5,34.5,20.0],["2017-07-10",34.5,34.5,34.5,34.5,0.0],["2017-07-11",34.5,34.5,34.5,34.5,0.0],["2017-07-12",34.5,34.5,34.5,34.5,0.0],["2017-07-13",34.5,34.5,34.5,34.5,0.0],["2017-07-14",34.5,34.5,34.5,34.5,0.0],["2017-07-17",34.5,34.5,34.5,34.5,120.0],["2017-07-18",34.5,34.5,34.5,34.5,0.0],["2017-07-19",34.5,34.5,34.5,34.5,0.0],["2017-07-20",34.5,34.5,34.5,34.5,0.0],["2017-07-21",34.5,34.5,34.5,34.5,0.0],["2017-07-24",34.5,34.5,34.5,34.5,0.0],["2017-07-25",34.5,34.5,34.5,34.5,0.0],["2017-07-26",34.5,34.5,34.5,34.5,0.0],["2017-07-27",34.5,34.5,34.5,34.5,0.0],["2017-07-28",34.5,34.5,34.5,34.5,0.0],["2017-07-31",34.5,34.5,34.5,34.5,0.0],["2017-08-01",34.5,34.5,34.5,34.5,60.0],["2017-08-02",34.5,34.5,34.5,34.5,0.0],["2017-08-03",34.5,34.5,34.5,34.5,0.0],["2017-08-04",34.5,34.5,34.5,34.5,0.0],["2017-08-07",34.5,34.5,34.5,34.5,0.0],["2017-08-08",34.5,34.5,34.5,34.5,0.0],["2017-08-09",34.5,34.5,34.5,34.5,0.0],["2017-08-10",34.5,34.5,34.5,34.5,0.0],["2017-08-11",34.5,34.5,34.5,34.5,0.0],["2017-08-14",34.5,34.5,34.5,34.5,0.0],["2017-08-15",34.5,34.5,34.5,34.5,0.0],["2017-08-16",34.5,34.5,34.5,34.5,0.0],["2017-08-17",34.5,34.5,34.5,34.5,0.0],["2017-08-18",34.5,34.5,34.5,34.5,0.0],["2017-08-21",34.5,34.5,34.5,34.5,0.0],["2017-08-22",34.5,34.5,34.5,34.5,0.0],["2017-08-23",34.5,34.5,34.5,34.5,0.0],["2017-08-24",34.5,34.5,34.5,34.5,0.0],["2017-08-25",34.5,34.5,34.5,34.5,0.0],["2017-08-28",34.5,34.5,34.5,34.5,0.0],["2017-08-29",34.5,34.5,34.5,34.5,0.0],["2017-08-30",34.5,34.5,34.5,34.5,0.0],["2017-08-31",34.5,34.5,34.5,34.5,0.0],["2017-09-01",34.5,34.5,34.5,34.5,0.0],["2017-09-05",34.5,34.5,34.5,34.5,0.0],["2017-09-06",34.5,34.5,34.5,34.5,0.0],["2017-09-07",34.5,34.5,34.5,34.5,0.0],["2017-09-08",34.5,34.5,34.5,34.5,0.0],["2017-09-11",34.5,34.5,34.5,34.5,0.0],["2017-09-12",34.5,34.5,34.5,34.5,0.0],["2017-09-13",34.5,34.5,34.5,34.5,0.0],["2017-09-14",34.5,34.5,34.5,34.5,0.0],["2017-09-15",34.5,34.5,34.5,34.5,0.0],["2017-09-18",34.5,34.5,34.5,34.5,0.0],["2017-09-19",34.5,34.5,34.5,34.5,0.0],["2017-09-20",34.5,34.5,34.5,34.5,0.0],["2017-09-21",34.5,34.5,34.5,34.5,0.0],["2017-09-22",34.5,34.5,34.5,34.5,0.0],["2017-09-25",34.5,34.5,34.5,34.5,0.0],["2017-09-26",34.5,34.5,34.5,34.5,0.0],["2017-09-27",34.5,34.5,34.5,34.5,0.0],["2017-09-28",34.5,34.5,34.5,34.5,0.0],["2017-09-29",34.5,34.5,34.5,34.5,0.0],["2017-10-02",34.5,34.5,34.5,34.5,0.0],["2017-10-03",28.0,28.0,26.5,28.0,100.0],["2017-10-04",28.0,28.0,28.0,28.0,0.0],["2017-10-05",21.4,33.8,20.4,21.0,470.0],["2017-10-06",26.3,26.3,26.3,26.3,50.0],["2017-10-09",29.9,29.9,29.9,29.9,10.0],["2017-10-10",29.9,29.9,29.9,29.9,0.0],["2017-10-11",29.9,29.9,29.9,29.9,0.0],["2017-10-12",29.9,29.9,29.9,29.9,0.0],["2017-10-13",29.9,29.9,29.9,29.9,0.0],["2017-10-16",25.4,25.4,17.5,24.5,670.0],["2017-10-17",24.5,24.5,24.5,24.5,0.0],["2017-10-18",24.5,24.5,24.5,24.5,0.0],["2017-10-19",24.5,24.5,24.5,24.5,0.0],["2017-10-20",24.5,24.5,24.5,24.5,0.0],["2017-10-23",24.5,24.5,24.5,24.5,0.0],["2017-10-24",24.5,24.5,24.5,24.5,0.0],["2017-10-25",24.5,24.5,24.5,24.5,0.0],["2017-10-26",24.5,24.5,24.5,24.5,0.0],["2017-10-27",34.4,34.4,34.4,34.4,10.0],["2017-10-30",34.4,34.4,34.4,34.4,0.0],["2017-10-31",34.4,34.4,34.4,34.4,0.0],["2017-11-01",34.4,34.4,34.4,34.4,0.0],["2017-11-02",17.5,17.5,17.5,17.5,230.0],["2017-11-03",17.5,17.5,17.5,17.5,0.0],["2017-11-06",17.5,17.5,17.5,17.5,0.0],["2017-11-07",24.0,24.0,24.0,24.0,10.0],["2017-11-08",24.0,24.0,24.0,24.0,0.0],["2017-11-09",24.0,24.0,24.0,24.0,0.0],["2017-11-10",24.0,24.0,24.0,24.0,0.0],["2017-11-13",24.0,24.0,24.0,24.0,0.0],["2017-11-14",24.0,24.0,24.0,24.0,0.0],["2017-11-15",24.0,24.0,24.0,24.0,0.0],["2017-11-16",24.0,24.0,24.0,24.0,0.0],["2017-11-17",24.0,24.0,24.0,24.0,0.0],["2017-11-20",24.0,24.0,24.0,24.0,0.0],["2017-11-21",24.0,24.0,24.0,24.0,0.0],["2017-11-22",24.0,24.0,24.0,24.0,0.0],["2017-11-24",17.5,17.5,17.5,17.5,400.0],["2017-11-27",24.4,40.0,24.4,24.4,20.0],["2017-11-28",24.4,24.4,24.4,24.4,0.0],["2017-11-29",24.4,24.4,24.4,24.4,0.0],["2017-11-30",24.4,24.4,24.4,24.4,0.0],["2017-12-01",24.4,24.4,24.4,24.4,0.0],["2017-12-04",24.4,24.4,24.4,24.4,0.0],["2017-12-05",24.4,24.4,24.4,24.4,0.0],["2017-12-06",24.4,24.4,24.4,24.4,0.0],["2017-12-07",24.4,24.4,24.4,24.4,0.0],["2017-12-08",24.4,24.4,24.4,24.4,0.0],["2017-12-11",24.4,24.4,24.4,24.4,0.0],["2017-12-12",24.4,24.4,24.4,24.4,0.0],["2017-12-13",24.4,24.4,24.4,24.4,0.0],["2017-12-14",17.5,17.5,17.0,17.0,20.0],["2017-12-15",24.4,24.4,24.4,24.4,10.0],["2017-12-18",24.4,24.4,24.4,24.4,0.0],["2017-12-19",24.4,24.4,24.4,24.4,0.0],["2017-12-20",24.4,24.4,24.4,24.4,0.0],["2017-12-21",24.4,24.4,24.4,24.4,0.0],["2017-12-22",24.4,24.4,24.4,24.4,0.0],["2017-12-26",24.4,24.4,24.4,24.4,0.0],["2017-12-27",24.4,24.4,24.4,24.4,0.0],["2017-12-28",24.4,24.4,24.4,24.4,0.0],["2017-12-29",24.4,24.4,24.4,24.4,0.0],["2018-01-02",24.4,24.4,24.4,24.4,0.0],["2018-01-03",24.4,24.4,24.4,24.4,0.0],["2018-01-04",24.4,24.4,24.4,24.4,0.0],["2018-01-05",24.4,24.4,24.4,24.4,0.0],["2018-01-08",24.4,24.4,24.4,24.4,0.0],["2018-01-09",24.4,24.4,24.4,24.4,0.0],["2018-01-10",24.4,24.4,24.4,24.4,0.0],["2018-01-11",24.4,24.4,24.4,24.4,0.0],["2018-01-12",24.4,24.4,24.4,24.4,0.0],["2018-01-16",24.4,24.4,24.4,24.4,0.0],["2018-01-17",24.4,24.4,24.4,24.4,0.0],["2018-01-18",24.4,24.4,24.4,24.4,0.0],["2018-01-19",24.4,24.4,24.4,24.4,0.0],["2018-01-22",24.4,24.4,24.4,24.4,0.0],["2018-01-23",24.4,24.4,24.4,24.4,0.0],["2018-01-24",24.4,24.4,24.4,24.4,0.0],["2018-01-25",24.4,24.4,24.4,24.4,0.0],["2018-01-26",24.4,24.4,24.4,24.4,0.0],["2018-01-29",24.4,24.4,24.4,24.4,0.0],["2018-01-30",24.4,24.4,24.4,24.4,0.0],["2018-01-31",24.4,24.4,24.4,24.4,0.0],["2018-02-01",24.4,24.4,24.4,24.4,0.0],["2018-02-02",24.4,24.4,24.4,24.4,0.0],["2018-02-05",24.4,24.4,24.4,24.4,0.0],["2018-02-06",24.4,24.4,24.4,24.4,0.0],["2018-02-07",24.4,24.4,24.4,24.4,0.0],["2018-02-08",24.4,24.4,24.4,24.4,0.0],["2018-02-09",24.4,24.4,24.4,24.4,0.0],["2018-02-12",24.4,24.4,24.4,24.4,0.0],["2018-02-13",24.4,24.4,24.4,24.4,0.0],["2018-02-14",10.0,16.0,9.0,15.9,230.0],["2018-02-15",15.9,15.9,15.9,15.9,0.0],["2018-02-16",9.0,9.0,9.0,9.0,100.0],["2018-02-20",15.9,15.9,15.9,15.9,10.0],["2018-02-21",15.9,15.9,15.9,15.9,0.0],["2018-02-22",15.9,15.9,15.9,15.9,0.0],["2018-02-23",15.9,15.9,15.9,15.9,0.0],["2018-02-26",15.9,15.9,15.9,15.9,0.0],["2018-02-27",15.9,15.9,15.9,15.9,0.0],["2018-02-28",15.9,15.9,15.9,15.9,0.0],["2018-03-01",15.9,15.9,15.9,15.9,0.0],["2018-03-02",15.9,15.9,15.9,15.9,0.0],["2018-03-05",15.9,15.9,15.9,15.9,0.0],["2018-03-06",15.9,15.9,15.9,15.9,0.0],["2018-03-07",15.9,15.9,15.9,15.9,0.0],["2018-03-08",15.9,15.9,15.9,15.9,0.0],["2018-03-09",15.9,15.9,15.9,15.9,0.0],["2018-03-12",15.9,15.9,15.9,15.9,0.0],["2018-03-13",15.9,15.9,15.9,15.9,0.0],["2018-03-14",15.9,15.9,15.9,15.9,0.0],["2018-03-15",15.9,15.9,15.9,15.9,0.0],["2018-03-16",9.0,12.0,9.0,12.0,120.0],["2018-03-19",12.0,15.7,12.0,15.7,20.0],["2018-03-20",15.7,15.7,15.7,15.7,0.0],["2018-03-21",15.7,15.7,15.7,15.7,0.0],["2018-03-22",15.7,15.7,15.7,15.7,0.0],["2018-03-23",15.7,15.7,15.7,15.7,0.0],["2018-03-26",15.7,15.7,15.7,15.7,0.0],["2018-03-27",15.7,15.7,15.7,15.7,0.0],["2018-03-28",15.7,15.7,15.7,15.7,0.0],["2018-03-29",15.7,15.7,15.7,15.7,0.0],["2018-04-02",15.7,15.7,15.7,15.7,0.0],["2018-04-03",15.7,15.7,15.7,15.7,0.0],["2018-04-04",15.7,15.7,15.7,15.7,0.0],["2018-04-05",15.7,15.7,15.7,15.7,0.0],["2018-04-06",9.0,20.0,9.0,20.0,60.0],["2018-04-09",20.0,20.0,20.0,20.0,0.0],["2018-04-10",20.0,20.0,20.0,20.0,0.0],["2018-04-11",20.0,20.0,20.0,20.0,0.0],["2018-04-12",20.0,20.0,20.0,20.0,0.0],["2018-04-13",20.0,20.0,20.0,20.0,0.0],["2018-04-16",20.0,20.0,20.0,20.0,0.0],["2018-04-17",19.9,19.9,19.9,19.9,10.0],["2018-04-18",19.9,19.9,19.9,19.9,0.0],["2018-04-19",19.9,19.9,19.9,19.9,0.0],["2018-04-20",19.9,19.9,19.9,19.9,0.0],["2018-04-23",19.9,19.9,19.9,19.9,0.0],["2018-04-24",15.0,15.0,15.0,15.0,10.0],["2018-04-25",19.95,19.95,19.95,19.95,10.0],["2018-04-26",19.95,19.95,19.95,19.95,0.0],["2018-04-27",19.95,19.95,19.95,19.95,0.0],["2018-04-30",19.95,19.95,19.95,19.95,0.0],["2018-05-01",19.95,19.95,19.95,19.95,0.0],["2018-05-02",19.5,19.9,19.5,19.9,60.0],["2018-05-03",27.4,27.4,27.4,27.4,10.0],["2018-05-04",27.4,27.4,27.4,27.4,0.0],["2018-05-07",27.5,27.5,27.5,27.5,10.0],["2018-05-08",27.5,27.5,27.5,27.5,0.0],["2018-05-09",27.5,27.5,27.5,27.5,0.0],["2018-05-10",27.5,27.5,27.5,27.5,0.0],["2018-05-11",30.1,30.1,30.1,30.1,10.0],["2018-05-14",30.1,30.1,30.1,30.1,0.0],["2018-05-15",29.5,29.5,29.5,29.5,60.0],["2018-05-16",29.5,29.5,29.5,29.5,0.0],["2018-05-17",29.5,29.5,29.5,29.5,0.0],["2018-05-18",29.5,29.5,29.5,29.5,0.0],["2018-05-21",29.5,29.5,29.5,29.5,0.0],["2018-05-22",29.5,29.5,29.5,29.5,0.0],["2018-05-23",15.1,15.1,15.1,15.1,20.0],["2018-05-24",22.5,22.5,22.5,22.5,20.0],["2018-05-25",22.5,22.5,22.5,22.5,0.0],["2018-05-29",22.5,22.5,22.5,22.5,0.0],["2018-05-30",22.5,22.5,22.5,22.5,0.0],["2018-05-31",22.5,22.5,22.5,22.5,0.0],["2018-06-01",22.5,22.5,22.5,22.5,0.0],["2018-06-04",22.5,22.5,22.5,22.5,0.0],["2018-06-05",22.5,22.5,22.5,22.5,0.0],["2018-06-06",17.5,17.5,17.5,17.5,10.0],["2018-06-07",22.5,22.5,22.5,22.5,10.0],["2018-06-08",22.5,22.5,22.5,22.5,0.0],["2018-06-11",22.5,22.5,22.5,22.5,0.0],["2018-06-12",19.5,19.5,19.5,19.5,10.0],["2018-06-13",19.5,19.5,19.5,19.5,0.0],["2018-06-14",19.5,19.5,19.5,19.5,0.0],["2018-06-15",19.5,19.5,19.5,19.5,0.0],["2018-06-18",15.0,22.5,15.0,22.5,70.0],["2018-06-19",22.5,22.5,22.5,22.5,0.0],["2018-06-20",22.5,22.5,22.5,22.5,0.0],["2018-06-21",22.5,22.5,22.5,22.5,0.0],["2018-06-22",22.5,22.5,22.5,22.5,0.0],["2018-06-25",22.5,22.5,22.5,22.5,0.0],["2018-06-26",22.5,22.5,22.5,22.5,0.0],["2018-06-27",22.5,22.5,22.5,22.5,0.0],["2018-06-28",22.5,22.5,22.5,22.5,0.0],["2018-06-29",22.5,22.5,22.5,22.5,0.0],["2018-07-02",20.0,20.0,20.0,20.0,100.0],["2018-07-03",20.0,20.0,20.0,20.0,0.0],["2018-07-05",22.5,29.0,22.5,29.0,50.0],["2018-07-06",18.5,29.0,18.5,29.0,30.0],["2018-07-09",29.0,29.0,29.0,29.0,0.0],["2018-07-10",29.0,29.0,29.0,29.0,0.0],["2018-07-11",29.0,29.0,29.0,29.0,0.0],["2018-07-12",29.0,29.0,29.0,29.0,0.0],["2018-07-13",29.0,29.0,29.0,29.0,0.0],["2018-07-16",29.0,29.0,29.0,29.0,0.0],["2018-07-17",29.0,29.0,29.0,29.0,0.0],["2018-07-18",29.0,29.0,29.0,29.0,0.0],["2018-07-19",29.0,29.0,29.0,29.0,0.0],["2018-07-20",29.0,29.0,29.0,29.0,0.0],["2018-07-23",29.0,29.0,29.0,29.0,0.0],["2018-07-24",29.0,29.0,29.0,29.0,0.0],["2018-07-25",29.0,29.0,29.0,29.0,0.0],["2018-07-26",29.0,29.0,29.0,29.0,0.0],["2018-07-27",29.0,29.0,29.0,29.0,0.0],["2018-07-30",29.0,29.0,29.0,29.0,0.0],["2018-07-31",29.0,29.0,29.0,29.0,0.0],["2018-08-01",29.0,29.0,29.0,29.0,0.0],["2018-08-02",29.0,29.0,29.0,29.0,0.0],["2018-08-03",29.0,29.0,29.0,29.0,0.0],["2018-08-06",29.0,29.0,29.0,29.0,0.0],["2018-08-07",29.0,29.0,29.0,29.0,0.0],["2018-08-08",29.0,29.0,29.0,29.0,0.0],["2018-08-09",29.0,29.0,29.0,29.0,0.0],["2018-08-10",29.0,29.0,29.0,29.0,0.0],["2018-08-13",29.0,29.0,29.0,29.0,0.0],["2018-08-14",29.0,29.0,29.0,29.0,0.0],["2018-08-15",29.0,29.0,29.0,29.0,0.0],["2018-08-16",29.0,29.0,29.0,29.0,0.0],["2018-08-17",29.0,29.0,29.0,29.0,0.0],["2018-08-20",29.0,29.0,29.0,29.0,0.0],["2018-08-21",29.0,29.0,29.0,29.0,0.0],["2018-08-22",29.0,29.0,29.0,29.0,0.0],["2018-08-23",29.0,29.0,29.0,29.0,0.0],["2018-08-24",29.0,29.0,29.0,29.0,0.0],["2018-08-27",29.0,29.0,29.0,29.0,0.0],["2018-08-28",29.0,29.0,29.0,29.0,0.0],["2018-08-29",29.0,29.0,29.0,29.0,0.0],["2018-08-30",29.0,29.0,29.0,29.0,0.0],["2018-08-31",29.0,29.0,29.0,29.0,0.0],["2018-09-04",29.0,29.0,29.0,29.0,0.0],["2018-09-05",29.0,29.0,29.0,29.0,0.0],["2018-09-06",29.0,29.0,29.0,29.0,0.0],["2018-09-07",29.0,29.0,29.0,29.0,0.0],["2018-09-10",29.0,29.0,29.0,29.0,0.0],["2018-09-11",29.0,29.0,29.0,29.0,0.0],["2018-09-12",29.0,29.0,29.0,29.0,0.0],["2018-09-13",29.0,29.0,29.0,29.0,0.0],["2018-09-14",25.0,25.0,25.0,25.0,10.0],["2018-09-17",25.0,25.0,23.0,25.0,340.0],["2018-09-18",25.0,25.0,15.0,15.0,420.0],["2018-09-19",15.4,150.1,15.0,73.0,25850.0],["2018-09-20",75.0,77.4,30.5,34.9,11870.0],["2018-09-21",34.9,47.8,34.9,40.85,2560.0],["2018-09-24",40.8,55.0,40.8,55.0,2380.0],["2018-09-25",62.5,92.5,62.5,65.0,4620.0],["2018-09-26",67.5,75.0,61.7,65.0,1360.0],["2018-09-27",64.8,70.0,50.0,59.5,1660.0],["2018-09-28",59.5,67.5,51.0,59.0,2810.0],["2018-10-01",62.5,62.5,51.0,55.8,3000.0],["2018-10-02",53.5,53.5,42.0,46.9,4210.0],["2018-10-03",57.1,57.1,47.5,50.0,2300.0],["2018-10-04",49.5,54.5,47.5,49.0,1840.0],["2018-10-05",48.6,48.6,35.0,39.5,6650.0],["2018-10-08",39.8,45.0,39.8,40.0,910.0],["2018-10-09",40.5,40.5,36.5,37.0,1260.0],["2018-10-10",38.5,40.0,35.0,39.0,2040.0],["2018-10-11",39.0,40.0,37.6,37.6,420.0],["2018-10-12",34.0,37.5,33.0,37.0,910.0],["2018-10-15",37.0,37.0,25.0,25.0,3340.0],["2018-10-16",50.0,50.0,25.0,37.0,1180.0],["2018-10-17",37.5,37.5,28.0,29.0,1180.0],["2018-10-18",40.0,40.0,29.0,32.5,2730.0],["2018-10-19",33.0,36.0,28.7,29.0,2730.0],["2018-10-22",30.0,31.0,27.5,27.5,330.0],["2018-10-23",27.5,32.0,25.05,31.0,3030.0],["2018-10-24",28.2,30.0,25.1,28.9,1140.0],["2018-10-25",21.5,28.5,20.0,26.3,3200.0],["2018-10-26",26.3,29.8,26.3,27.5,1170.0],["2018-10-29",27.5,27.5,25.1,25.1,1630.0],["2018-10-30",28.5,28.5,26.0,26.2,300.0],["2018-10-31",26.5,27.0,24.8,24.9,4980.0],["2018-11-01",26.0,27.0,21.0,24.0,4330.0],["2018-11-02",24.5,24.5,21.6,23.5,1780.0],["2018-11-05",23.0,23.0,22.0,22.0,470.0],["2018-11-06",21.9,21.92,20.0,21.5,2390.0],["2018-11-07",21.5,21.5,18.1,20.0,20060.0],["2018-11-08",20.0,20.0,17.5,19.5,1260.0],["2018-11-09",17.65,21.0,17.65,20.0,2430.0],["2018-11-12",18.7,20.0,18.0,19.8,1490.0],["2018-11-13",19.5,19.5,15.0,16.0,2190.0],["2018-11-14",16.0,16.0,12.0,13.0,3580.0],["2018-11-15",13.9,15.0,11.0,14.5,10290.0],["2018-11-16",14.4,14.4,12.2,14.4,4490.0],["2018-11-19",14.0,14.5,12.1,12.8,1210.0],["2018-11-20",12.1,18.0,12.1,17.5,2550.0],["2018-11-21",17.5,26.0,16.5,24.5,8600.0],["2018-11-23",25.9,25.9,23.0,24.5,1790.0],["2018-11-26",25.55,25.55,18.2,18.3,5260.0],["2018-11-27",19.0,22.0,18.0,19.5,3060.0],["2018-11-28",20.0,20.7,18.0,18.0,1410.0],["2018-11-29",20.0,20.9,18.8,18.8,1920.0],["2018-11-30",18.0,18.4,12.44,15.1,4780.0],["2018-12-03",15.1,23.9,15.1,17.4,5800.0],["2018-12-04",16.5,17.2,16.0,16.0,2480.0],["2018-12-06",16.0,16.0,13.0,15.5,3290.0],["2018-12-07",16.45,23.9,16.0,19.0,7390.0],["2018-12-10",18.2,23.0,17.05,21.0,4380.0],["2018-12-11",22.0,25.0,22.0,24.3,11340.0],["2018-12-12",26.0,32.0,24.3,30.8,20670.0],["2018-12-13",30.4,31.5,26.0,27.5,12370.0],["2018-12-14",26.5,26.5,22.5,25.3,5340.0],["2018-12-17",26.0,26.0,22.0,23.2,4630.0],["2018-12-18",22.75,25.5,20.3,22.0,5740.0],["2018-12-19",22.0,22.0,20.0,21.6,8480.0],["2018-12-20",21.8,23.0,20.4,23.0,3020.0],["2018-12-21",23.5,23.5,21.0,21.0,2560.0],["2018-12-24",21.0,21.0,19.0,19.0,2420.0],["2018-12-26",19.5,20.2,17.0,18.5,5090.0],["2018-12-27",19.0,19.8,17.0,18.5,3700.0],["2018-12-28",18.2,22.5,17.5,21.9,4620.0],["2018-12-31",21.0,22.5,20.1,20.5,5080.0],["2019-01-02",20.0,24.0,20.0,22.8,10740.0],["2019-01-03",23.55,23.55,21.5,23.5,4330.0],["2019-01-04",23.9,23.9,22.1,22.3,4110.0],["2019-01-07",23.0,24.5,22.5,23.1,3820.0],["2019-01-08",23.0,24.5,22.0,22.2,5550.0],["2019-01-09",22.35,22.5,19.23,21.9,13260.0],["2019-01-10",22.25,23.3,21.5,22.5,8110.0],["2019-01-11",22.55,23.8,22.2,23.4,10220.0],["2019-01-14",23.4,25.5,23.0,25.2,23300.0],["2019-01-15",25.25,26.6,23.2,23.8,39020.0],["2019-01-16",24.0,24.8,21.1,22.0,24380.0],["2019-01-17",23.4,23.4,21.1,22.5,14600.0],["2019-01-18",22.5,22.6,21.2,21.3,14610.0],["2019-01-22",22.25,22.5,21.5,22.1,13600.0],["2019-01-23",22.4,24.0,22.2,23.1,19590.0],["2019-01-24",23.6,24.0,23.1,23.8,13000.0],["2019-01-25",23.8,24.2,22.3,23.0,10660.0],["2019-01-28",24.0,24.0,22.2,23.0,18090.0],["2019-01-29",23.15,24.0,22.3,22.4,8180.0],["2019-01-30",22.1,23.0,22.1,22.5,10300.0],["2019-01-31",23.0,23.25,22.1,22.2,6760.0],["2019-02-01",21.5,22.5,21.5,22.5,19980.0],["2019-02-04",22.5,23.1,21.7,22.5,11190.0],["2019-02-05",22.2,22.8,22.0,22.7,11920.0],["2019-02-06",22.75,23.8,22.7,23.8,21220.0],["2019-02-07",25.0,29.9,24.0,29.1,51010.0],["2019-02-08",29.55,39.5,29.2,34.5,118660.0],["2019-02-11",37.25,37.5,31.6,36.9,48980.0],["2019-02-12",37.9,47.5,37.2,44.1,112500.0],["2019-02-13",46.1,60.0,45.8,60.0,175240.0],["2019-02-14",66.85,79.5,59.5,61.6,226220.0],["2019-02-15",58.0,60.0,45.0,50.2,146320.0],["2019-02-19",51.5,51.5,42.0,42.5,88110.0],["2019-02-20",42.8,49.0,42.6,49.0,68290.0],["2019-02-21",50.9,57.2,49.0,56.8,63970.0],["2019-02-22",57.0,59.4,48.1,51.5,50000.0],["2019-02-25",53.0,56.0,51.7,55.0,30440.0],["2019-02-26",53.8,55.3,48.2,51.4,33700.0],["2019-02-27",50.3,52.0,48.6,49.2,24880.0],["2019-02-28",48.6,49.5,45.0,46.0,29250.0],["2019-03-01",45.5,46.4,39.1,41.6,51360.0],["2019-03-04",41.0,43.4,40.8,41.7,11450.0],["2019-03-05",40.4,41.0,39.7,40.04,15760.0],["2019-03-06",39.5,39.5,33.0,37.1,39210.0],["2019-03-07",35.5,36.2,34.0,34.4,17110.0],["2019-03-08",34.9,41.8,34.5,40.2,42070.0],["2019-03-11",41.0,44.7,40.2,42.9,25120.0],["2019-03-12",44.6,44.7,38.0,39.6,14290.0],["2019-03-13",39.25,42.9,38.1,39.8,16060.0],["2019-03-14",40.0,41.88,38.5,41.0,6290.0],["2019-03-15",40.0,41.8,39.2,39.9,8100.0],["2019-03-18",39.1,39.9,35.0,35.5,28600.0],["2019-03-19",34.6,37.0,33.5,36.3,21240.0],["2019-03-20",36.25,37.4,34.3,36.2,10850.0],["2019-03-21",36.3,36.5,35.0,35.2,5200.0],["2019-03-22",33.7,35.2,33.7,34.7,6980.0],["2019-03-25",34.2,34.9,33.1,33.6,10190.0],["2019-03-26",34.3,39.6,34.3,36.3,35140.0],["2019-03-27",37.9,38.7,35.0,35.1,11850.0],["2019-03-28",34.75,35.5,33.0,34.05,12380.0],["2019-03-29",34.1,35.0,33.3,34.8,9390.0],["2019-04-01",34.8,35.5,34.3,34.3,5670.0],["2019-04-02",33.5,35.5,33.5,34.9,4540.0],["2019-04-03",35.0,36.0,34.8,34.9,5680.0],["2019-04-04",35.1,35.5,34.2,34.2,5730.0],["2019-04-05",34.2,35.5,33.9,34.35,10680.0],["2019-04-08",33.0,35.0,33.0,34.3,5270.0],["2019-04-09",36.0,36.5,33.4,33.9,6730.0],["2019-04-10",33.7,34.4,33.5,34.0,3300.0],["2019-04-11",34.0,34.3,33.5,34.2,4920.0],["2019-04-12",34.3,34.5,33.5,33.9,3170.0],["2019-04-15",33.5,33.95,32.8,33.2,5940.0],["2019-04-16",33.5,34.1,33.0,33.4,9940.0],["2019-04-17",33.3,34.0,32.2,32.9,12640.0],["2019-04-18",32.3,33.0,27.5,32.0,26270.0],["2019-04-22",31.1,32.5,28.2,30.0,14990.0],["2019-04-23",28.8,30.8,28.8,30.15,6400.0],["2019-04-24",29.6,30.23,27.5,28.4,14760.0],["2019-04-25",30.0,30.0,25.5,27.9,18980.0],["2019-04-26",26.0,28.15,25.0,25.53,19190.0],["2019-04-29",25.55,26.0,23.5,25.4,14680.0],["2019-04-30",25.0,25.0,20.5,22.0,26440.0],["2019-05-01",21.5,21.8,20.2,21.1,20930.0],["2019-05-02",20.9,21.3,20.2,20.5,17510.0],["2019-05-03",21.2,24.5,21.1,23.7,25040.0],["2019-05-06",24.9,27.3,24.0,27.1,23760.0],["2019-05-07",27.7,30.5,26.7,29.8,47460.0],["2019-05-08",29.8,30.0,27.8,29.3,9720.0],["2019-05-09",29.2,29.3,26.8,27.5,8950.0],["2019-05-10",27.5,29.5,27.5,29.0,16630.0],["2019-05-13",29.0,29.0,25.4,26.5,16550.0],["2019-05-14",27.5,28.5,26.2,27.3,5630.0],["2019-05-15",27.4,27.9,26.0,27.2,2120.0],["2019-05-16",29.4,29.9,27.5,29.5,14630.0],["2019-05-17",29.5,30.5,28.5,29.6,13000.0],["2019-05-20",30.0,30.0,27.0,28.9,6060.0],["2019-05-21",28.05,29.8,27.7,28.22,2900.0],["2019-05-22",28.05,28.1,27.0,27.3,4390.0],["2019-05-23",27.1,27.5,26.1,26.4,5320.0],["2019-05-24",25.5,26.25,22.5,24.0,8460.0],["2019-05-28",24.0,24.1,21.0,23.5,8720.0],["2019-05-29",21.1,23.95,21.1,22.7,3500.0],["2019-05-30",22.0,22.4,20.6,21.8,12380.0],["2019-05-31",21.0,21.75,20.2,20.8,7960.0],["2019-06-03",21.0,22.2,21.0,21.3,6290.0],["2019-06-04",22.5,22.5,20.0,20.2,9780.0],["2019-06-05",20.2,21.5,20.2,20.9,7020.0],["2019-06-06",20.9,21.2,20.5,20.5,3350.0],["2019-06-07",21.2,21.2,20.2,20.5,8240.0],["2019-06-10",20.7,20.9,19.9,20.7,10090.0],["2019-06-11",20.9,20.9,19.5,20.1,10350.0],["2019-06-12",19.6,20.2,18.9,19.0,8720.0],["2019-06-13",19.1,19.1,18.0,18.0,8770.0],["2019-06-14",19.0,20.6,18.7,20.0,17890.0],["2019-06-17",20.0,21.9,19.6,20.15,9800.0],["2019-06-18",21.5,21.9,19.5,19.7,8510.0],["2019-06-19",20.3,20.5,19.6,20.0,8450.0],["2019-06-20",20.3,20.8,19.8,20.4,6920.0],["2019-06-21",20.0,20.55,19.9,20.3,11050.0],["2019-06-24",20.9,20.9,19.8,19.83,8750.0],["2019-06-25",19.8,20.7,19.8,20.3,7370.0],["2019-06-26",20.3,20.5,19.5,19.5,6050.0],["2019-06-27",20.5,20.5,19.0,20.0,5350.0],["2019-06-28",19.0,19.5,18.0,19.0,14460.0],["2019-07-01",18.0,19.0,17.4,18.4,14010.0],["2019-07-02",18.45,19.4,18.0,18.7,5990.0],["2019-07-03",18.94,19.0,18.2,19.0,2990.0],["2019-07-05",18.6,19.8,18.6,19.0,6180.0],["2019-07-08",18.75,18.9,17.8,17.9,7270.0],["2019-07-09",22.0,22.5,18.1,18.8,9920.0],["2019-07-10",18.95,19.9,18.1,18.8,5650.0],["2019-07-11",18.5,20.5,18.2,20.5,7210.0],["2019-07-12",20.5,20.5,18.6,19.5,4670.0],["2019-07-15",18.7,19.7,18.4,18.9,5800.0],["2019-07-16",18.5,18.9,18.4,18.9,1600.0],["2019-07-17",18.5,18.9,18.2,18.3,4340.0],["2019-07-18",18.3,18.4,17.8,17.9,3780.0],["2019-07-19",17.9,18.2,17.8,17.8,1900.0],["2019-07-22",17.9,17.9,17.0,17.4,3070.0],["2019-07-23",16.5,17.6,13.7,15.0,25500.0],["2019-07-24",15.0,15.0,12.6,14.0,13950.0],["2019-07-25",13.6,14.7,13.6,14.4,4350.0],["2019-07-26",15.25,15.25,14.6,14.9,2770.0],["2019-07-29",14.7,15.25,13.1,13.5,8360.0],["2019-07-30",12.8,13.7,12.5,13.3,6700.0],["2019-07-31",12.7,13.5,11.9,12.3,27070.0],["2019-08-01",12.0,12.5,11.0,11.4,14250.0],["2019-08-02",11.4,11.4,7.7,8.9,61690.0],["2019-08-05",8.9,9.65,8.85,9.5,15470.0],["2019-08-06",9.3,11.1,9.3,11.1,24370.0],["2019-08-07",12.0,12.0,11.3,11.4,11520.0],["2019-08-08",12.0,12.0,10.0,10.6,5720.0],["2019-08-09",10.6,11.4,10.3,10.7,1870.0],["2019-08-12",10.5,12.0,9.9,10.0,4920.0],["2019-08-13",9.8,10.7,9.51,10.3,6550.0],["2019-08-14",9.3,10.2,9.3,9.93,6100.0],["2019-08-15",9.95,10.0,9.2,9.7,3880.0],["2019-08-16",9.8,10.2,9.5,10.0,12340.0],["2019-08-19",10.0,10.2,9.5,10.0,4650.0],["2019-08-20",10.4,10.5,10.1,10.39,5990.0],["2019-08-21",10.4,10.4,9.5,9.9,2690.0],["2019-08-22",10.0,10.0,9.7,9.9,2020.0],["2019-08-23",9.85,10.0,9.5,9.8,2730.0],["2019-08-26",9.8,9.9,9.5,9.65,1220.0],["2019-08-27",10.0,10.4,9.5,9.6,5270.0],["2019-08-28",10.0,10.0,9.6,9.75,1790.0],["2019-08-29",10.0,10.0,9.6,10.0,1960.0],["2019-08-30",10.0,10.0,9.8,10.0,1970.0],["2019-09-03",10.3,10.3,9.5,9.9,2900.0],["2019-09-04",9.5,10.0,9.02,9.02,5020.0],["2019-09-05",9.9,9.9,9.03,9.4,3600.0],["2019-09-06",9.35,9.35,9.0,9.3,2790.0],["2019-09-09",9.5,9.5,9.2,9.5,6020.0],["2019-09-10",10.3,10.3,9.0,9.29,5980.0],["2019-09-11",9.8,9.8,8.8,9.19,18600.0],["2019-09-12",9.0,9.5,9.0,9.1,2760.0],["2019-09-13",9.2,9.35,9.0,9.0,15060.0],["2019-09-16",9.2,9.2,8.8,9.2,3760.0],["2019-09-17",9.3,9.4,9.0,9.15,6670.0],["2019-09-18",9.05,10.0,9.05,9.5,10690.0],["2019-09-19",9.7,9.9,9.3,9.7,6270.0],["2019-09-20",9.9,9.9,9.2,9.8,2800.0],["2019-09-23",9.8,9.8,9.2,9.7,3240.0],["2019-09-24",9.3,9.7,9.2,9.4,1910.0],["2019-09-25",9.3,9.3,8.6,8.8,5220.0],["2019-09-26",8.9,8.9,8.0,8.8,4100.0],["2019-09-27",8.8,8.8,8.0,8.15,4510.0],["2019-09-30",8.2,8.5,8.0,8.5,2260.0],["2019-10-01",8.5,8.5,7.5,8.5,1300.0],["2019-10-02",7.5,8.4,7.5,8.25,5350.0],["2019-10-03",8.3,8.3,7.9,8.2,2090.0],["2019-10-04",8.2,8.2,7.0,8.0,3340.0],["2019-10-07",8.0,8.0,7.4,7.6,4640.0],["2019-10-08",7.5,7.5,7.05,7.5,9340.0],["2019-10-09",7.7,7.7,4.6,5.39,40140.0],["2019-10-10",5.15,5.35,4.75,5.15,28730.0],["2019-10-11",5.4,5.4,4.8,5.24,13070.0],["2019-10-14",5.21,5.49,4.85,5.15,3380.0],["2019-10-15",5.2,5.2,4.15,4.5,29210.0],["2019-10-16",4.5,5.6,4.44,5.59,75070.0],["2019-10-17",5.9,6.3,4.6,5.27,38080.0],["2019-10-18",5.27,5.45,4.9,5.2,4220.0],["2019-10-21",5.2,5.35,4.95,5.1,6370.0],["2019-10-22",5.1,5.3,5.0,5.15,4100.0],["2019-10-23",5.15,5.35,5.0,5.2,6210.0],["2019-10-24",5.2,5.3,4.55,4.55,8140.0],["2019-10-25",4.9,4.9,4.51,4.8,8130.0],["2019-10-28",5.0,5.05,4.22,4.3,11710.0],["2019-10-29",4.5,4.6,3.83,4.0,14270.0],["2019-10-30",4.4,5.0,3.76,4.5,18630.0],["2019-10-31",4.45,5.0,4.0,4.2,9290.0],["2019-11-01",4.0,4.6,4.0,4.5,5310.0],["2019-11-04",4.5,4.58,4.2,4.4,1850.0],["2019-11-05",4.4,4.95,4.3,4.9,9360.0],["2019-11-06",5.1,6.14,4.6,6.0,31750.0],["2019-11-07",6.5,7.99,6.0,7.45,43780.0],["2019-11-08",6.9,8.5,6.5,8.1,38990.0],["2019-11-11",8.4,9.2,8.2,9.2,37270.0],["2019-11-12",9.1,9.65,8.4,9.55,25660.0],["2019-11-13",9.55,9.6,7.5,8.1,30270.0],["2019-11-14",8.0,8.5,6.55,8.49,35380.0],["2019-11-15",8.45,8.85,7.7,7.85,12370.0],["2019-11-18",7.51,7.6,6.8,7.0,10910.0],["2019-11-19",6.56,7.1,6.51,6.8,6220.0],["2019-11-20",6.8,6.8,5.63,5.95,11630.0],["2019-11-21",5.9,6.7,5.2,5.96,23400.0],["2019-11-22",5.8,7.0,5.65,5.9,6790.0],["2019-11-25",6.5,6.5,5.7,5.76,5040.0],["2019-11-26",5.8,6.4,5.7,6.3,5950.0],["2019-11-27",6.2,6.6,5.95,6.4,8230.0],["2019-11-29",6.5,6.65,6.32,6.4,2890.0],["2019-12-02",7.0,7.4,6.4,7.3,10290.0],["2019-12-03",7.3,7.4,6.7,7.4,5060.0],["2019-12-04",7.4,7.5,6.0,7.2,9660.0],["2019-12-05",7.1,7.1,6.3,6.8,7850.0],["2019-12-06",6.55,7.1,6.3,7.0,7990.0],["2019-12-09",6.99,7.1,6.45,6.45,2670.0],["2019-12-10",6.55,6.7,5.8,6.59,15620.0],["2019-12-11",5.0,13.0,5.0,8.0,1600.0],["2019-12-12",7.35,7.35,5.4,6.9,3600.0],["2019-12-13",5.9,6.285,3.0,5.19,35000.0],["2019-12-16",5.18,5.9,4.3,5.9,22400.0],["2019-12-17",6.0,6.0,4.75,5.85,15100.0],["2019-12-18",5.9,5.9,4.21,5.4,41200.0],["2019-12-19",5.35,5.75,5.15,5.6,21800.0],["2019-12-20",5.7,5.85,5.6,5.7,5000.0],["2019-12-23",5.7,5.7,5.35,5.43,5800.0],["2019-12-24",5.43,5.43,5.25,5.25,2900.0],["2019-12-26",5.28,5.45,5.2,5.23,6700.0],["2019-12-27",5.23,5.4,5.21,5.39,3000.0],["2019-12-30",5.21,5.39,5.21,5.22,3700.0],["2019-12-31",5.21,5.35,4.51,5.35,40300.0],["2020-01-02",5.375,5.6,5.3,5.4,19600.0],["2020-01-03",5.02,5.5,5.02,5.4,2900.0],["2020-01-06",5.3,5.6,5.1,5.17,6300.0],["2020-01-07",5.1,5.3,4.75,5.1,7700.0],["2020-01-08",5.0,5.4,4.93,5.3,6000.0],["2020-01-09",5.07,5.08,4.89,5.0,20000.0],["2020-01-10",4.9,5.1,4.86,5.09,8000.0],["2020-01-13",4.92,5.0,4.9,4.945,6200.0],["2020-01-14",4.95,5.0,4.9,5.0,7800.0],["2020-01-15",4.99,5.0,4.75,5.0,8600.0],["2020-01-16",4.88,5.02,4.88,4.995,17300.0],["2020-01-17",5.05,5.06,4.75,4.925,12300.0],["2020-01-21",4.97,5.0,4.85,4.94,10600.0],["2020-01-22",5.0,5.0,4.82,4.97,12400.0],["2020-01-23",5.0,5.28,4.995,5.25,45000.0],["2020-01-24",5.4,5.5,5.12,5.217,14500.0],["2020-01-27",5.29,5.29,5.0,5.105,8700.0],["2020-01-28",5.172,5.172,4.842,4.842,7100.0],["2020-01-29",5.0,5.0,4.76,4.789,13100.0],["2020-01-30",4.85,4.88,4.61,4.69,8400.0],["2020-01-31",4.6,5.092,4.6,4.65,8200.0],["2020-02-03",4.6,4.86,4.6,4.86,15900.0],["2020-02-04",4.96,5.2,4.858,5.023,76800.0],["2020-02-05",5.02,5.15,4.88,4.989,22400.0],["2020-02-06",5.09,5.15,4.95,4.99,19100.0],["2020-02-07",5.0,5.0,4.839,4.896,11700.0],["2020-02-10",4.95,4.95,4.12,4.55,36300.0],["2020-02-11",4.25,4.5,3.817,4.319,35300.0],["2020-02-12",4.4,4.5,4.257,4.38,11400.0],["2020-02-13",4.19,4.331,3.88,4.07,20600.0],["2020-02-14",4.06,4.07,3.984,4.02,14800.0],["2020-02-18",4.02,4.05,3.96,4.04,20800.0],["2020-02-19",4.04,4.04,3.126,3.5,44500.0],["2020-02-20",3.59,3.59,2.8,3.093,75200.0],["2020-02-21",3.4,3.5,3.062,3.2,69200.0],["2020-02-24",3.11,3.11,2.745,3.0,53400.0],["2020-02-25",3.04,3.135,2.79,2.8,34900.0],["2020-02-26",3.04,3.04,2.5,2.84,85000.0],["2020-02-27",2.93,2.943,2.646,2.86,32600.0],["2020-02-28",2.32,2.74,2.216,2.6,30500.0],["2020-03-02",2.74,2.8,2.555,2.68,17200.0],["2020-03-03",3.24,3.5,2.5,2.99,803300.0],["2020-03-04",3.05,3.09,2.44,2.74,203200.0],["2020-03-05",2.73,2.74,2.45,2.55,84200.0],["2020-03-06",2.65,2.65,2.45,2.5,47600.0],["2020-03-09",2.05,2.45,1.84,1.9,104200.0],["2020-03-10",1.91,1.986,1.71,1.71,38800.0],["2020-03-11",1.72,1.8,1.297,1.34,82900.0],["2020-03-12",1.32,1.65,1.085,1.63,99700.0],["2020-03-13",1.7,1.85,1.21,1.36,93700.0],["2020-03-16",1.4,1.405,1.195,1.195,180500.0],["2020-03-17",1.33,1.432,0.97,1.32,114900.0],["2020-03-18",1.39,1.45,1.2,1.32,29800.0],["2020-03-19",1.32,1.4,1.19,1.2,44700.0],["2020-03-20",1.2,1.216,1.075,1.13,83700.0],["2020-03-23",1.07,1.19,1.07,1.14,14800.0],["2020-03-24",1.285,1.353,1.21,1.26,48200.0],["2020-03-25",1.3,1.38,1.21,1.28,42800.0],["2020-03-26",1.3,1.4,1.28,1.291,40800.0],["2020-03-27",1.24,1.35,1.19,1.24,34200.0],["2020-03-30",1.19,1.22,1.15,1.15,17800.0],["2020-03-31",1.2,1.22,1.13,1.183,25400.0],["2020-04-01",1.22,1.22,1.157,1.16,52000.0],["2020-04-02",1.2,1.2,1.05,1.05,66100.0],["2020-04-03",1.1,1.127,1.05,1.05,41100.0],["2020-04-06",1.03,1.108,1.03,1.098,54100.0],["2020-04-07",1.1,1.14,1.05,1.108,34200.0],["2020-04-08",1.12,1.15,1.07,1.11,34200.0],["2020-04-09",3.5,4.15,1.53,1.85,19824600.0],["2020-04-13",1.94,1.97,1.659,1.75,657700.0],["2020-04-14",1.74,1.75,1.48,1.5,405400.0],["2020-04-15",1.5,1.56,1.45,1.55,189300.0],["2020-04-16",1.56,1.9,1.55,1.7,915900.0],["2020-04-17",1.71,1.79,1.61,1.66,495500.0],["2020-04-20",1.66,1.725,1.62,1.65,209300.0],["2020-04-21",1.58,1.638,1.41,1.48,222500.0],["2020-04-22",1.48,1.53,1.35,1.49,469500.0],["2020-04-23",1.55,1.61,1.46,1.51,431900.0],["2020-04-24",1.58,1.6,1.49,1.54,271900.0],["2020-04-27",1.55,1.67,1.46,1.64,796900.0],["2020-04-28",1.64,1.64,1.52,1.62,210700.0],["2020-04-29",1.58,1.61,1.54,1.58,267500.0],["2020-04-30",1.55,1.61,1.4,1.5,289900.0],["2020-05-01",1.45,1.49,1.3,1.37,345300.0],["2020-05-04",1.37,1.4,1.25,1.36,183300.0],["2020-05-05",1.81,4.55,1.7,3.05,80320300.0],["2020-05-06",2.66,2.71,1.94,2.05,6198900.0],["2020-05-07",2.15,2.33,1.88,2.07,2110100.0],["2020-05-08",1.98,2.04,1.83,1.9,1160800.0],["2020-05-11",1.91,2.26,1.83,2.03,2727100.0],["2020-05-12",2.08,2.5,2.03,2.09,3577700.0],["2020-05-13",2.06,2.16,1.78,1.86,1652700.0],["2020-05-14",1.81,1.84,1.64,1.78,645400.0],["2020-05-15",1.79,1.8,1.69,1.7,525700.0],["2020-05-18",1.7,1.79,1.55,1.7,836500.0],["2020-05-19",1.78,2.14,1.71,1.78,4843200.0],["2020-05-20",1.75,2.22,1.75,2.12,7470400.0],["2020-05-21",2.98,3.19,2.23,2.41,28171700.0],["2020-05-22",2.22,2.22,2.02,2.13,3034600.0],["2020-05-26",2.19,2.2,2.05,2.1,1077900.0],["2020-05-27",2.06,2.09,1.96,2.03,1157600.0],["2020-05-28",2.0,2.18,1.92,2.1,1667200.0],["2020-05-29",2.02,2.09,1.96,2.01,1141000.0],["2020-06-01",2.01,2.18,1.96,2.09,1396500.0],["2020-06-02",2.08,2.11,2.0,2.08,725000.0],["2020-06-03",2.05,2.104,1.99,2.01,1090000.0],["2020-06-04",2.1,2.3,2.03,2.13,3566600.0],["2020-06-05",2.2,2.2,2.01,2.09,1434400.0],["2020-06-08",2.1,2.28,2.09,2.17,2050200.0],["2020-06-09",2.2,2.25,2.11,2.19,1308700.0],["2020-06-10",2.21,2.48,2.19,2.34,3825700.0],["2020-06-11",2.2,2.22,2.0,2.02,1658000.0],["2020-06-12",2.1,2.135,2.03,2.1,1081300.0],["2020-06-15",2.07,2.3,1.98,2.21,1686000.0],["2020-06-16",2.36,2.36,2.145,2.27,2924000.0],["2020-06-17",2.23,2.23,2.1,2.18,891300.0],["2020-06-18",2.15,2.185,2.09,2.1,708200.0],["2020-06-19",2.12,2.2,2.02,2.02,1072400.0],["2020-06-22",2.09,2.15,2.02,2.07,833600.0],["2020-06-23",2.13,2.17,2.07,2.09,971900.0],["2020-06-24",2.08,2.17,2.0,2.11,954900.0],["2020-06-25",2.09,2.15,2.01,2.11,997100.0],["2020-06-26",2.4,2.74,2.25,2.52,9515400.0],["2020-06-29",2.88,3.54,2.68,3.25,28975300.0],["2020-06-30",2.83,2.98,2.45,2.59,6020700.0],["2020-07-01",2.45,2.54,2.3,2.36,3199800.0],["2020-07-02",2.37,2.595,2.35,2.45,1660100.0],["2020-07-06",2.5,3.24,2.455,3.0,9066500.0],["2020-07-07",2.9,2.97,2.61,2.8,2409000.0],["2020-07-08",2.8,3.25,2.8,3.1,4605100.0],["2020-07-09",3.85,4.78,3.51,3.75,66329100.0],["2020-07-10",3.52,3.99,3.34,3.55,6125000.0],["2020-07-13",3.57,3.67,3.37,3.43,2836200.0],["2020-07-14",3.36,3.44,3.02,3.4,2953900.0],["2020-07-15",3.3,3.498,3.22,3.32,1165600.0],["2020-07-16",3.25,3.65,3.22,3.51,1938300.0],["2020-07-17",3.55,4.29,3.545,4.18,5726700.0],["2020-07-20",4.12,4.194,3.72,4.16,3556600.0],["2020-07-21",4.3,5.1,4.1,4.46,5718200.0],["2020-07-22",4.53,5.67,4.5,5.28,10737100.0],["2020-07-23",5.29,5.77,4.35,4.87,7620500.0],["2020-07-24",4.98,5.4,4.84,5.06,4275000.0],["2020-07-27",5.16,5.25,4.72,4.91,2206700.0],["2020-07-28",5.06,6.2,4.92,5.58,7014200.0],["2020-07-29",5.73,7.34,5.72,6.71,12130700.0],["2020-07-30",6.45,7.5,6.06,7.21,5220200.0],["2020-07-31",7.1,7.66,6.95,7.25,2794700.0],["2020-08-03",7.2,7.28,6.03,6.55,4305600.0],["2020-08-04",6.87,7.07,6.23,6.79,2326400.0],["2020-08-05",6.9,7.45,6.72,6.99,2104300.0],["2020-08-06",7.0,8.145,7.0,7.87,3880000.0],["2020-08-07",8.01,9.6,8.01,9.19,7628600.0],["2020-08-10",9.78,12.97,9.74,12.2,18607800.0],["2020-08-11",11.66,13.61,9.8,10.33,11852300.0],["2020-08-12",10.65,11.75,10.0,11.18,3897800.0],["2020-08-13",11.0,11.83,10.646,11.21,3440900.0],["2020-08-14",11.0,11.73,11.0,11.32,1951200.0],["2020-08-17",11.43,11.67,10.75,11.3,2521800.0],["2020-08-18",11.31,11.99,10.9,11.99,2479400.0],["2020-08-19",12.277,13.98,11.91,13.34,6393300.0],["2020-08-20",13.01,13.14,11.75,12.02,3518000.0],["2020-08-21",12.12,12.45,11.25,12.18,2619700.0],["2020-08-24",11.96,12.65,11.66,12.18,2262800.0],["2020-08-25",11.92,12.37,11.75,12.25,1551900.0],["2020-08-26",12.01,12.16,11.45,11.58,1565400.0],["2020-08-27",11.35,11.4,9.81,9.88,4032700.0],["2020-08-28",10.01,10.04,8.99,9.48,3257300.0],["2020-08-31",9.79,10.75,9.71,10.08,2549400.0],["2020-09-01",10.0,11.33,9.85,10.37,3475900.0],["2020-09-02",10.348,10.348,9.43,9.53,1882500.0],["2020-09-03",9.37,9.5,7.63,8.5,3812200.0],["2020-09-04",8.05,9.39,7.04,8.88,4726200.0],["2020-09-08",8.37,9.59,8.25,8.79,2891700.0],["2020-09-09",9.01,9.47,8.87,9.17,1186900.0],["2020-09-10",9.32,10.55,9.32,9.75,2912400.0],["2020-09-11",10.04,10.35,9.1,9.55,1576200.0],["2020-09-14",9.62,10.22,9.37,10.01,1172600.0],["2020-09-15",10.13,10.25,9.72,9.97,1098800.0],["2020-09-16",9.95,10.49,9.934,10.22,1127200.0],["2020-09-17",9.847,10.23,9.66,10.22,744000.0],["2020-09-18",10.36,11.55,10.22,11.55,2251500.0],["2020-09-21",11.0,15.07,10.733,14.84,16494900.0],["2020-09-22",14.3,15.14,12.357,13.4,5725300.0],["2020-09-23",12.85,13.0,11.475,11.52,3751500.0],["2020-09-24",11.0,11.9,10.1,11.23,2043500.0],["2020-09-25",11.2,12.12,10.77,11.75,1350300.0],["2020-09-28",12.097,12.36,11.81,12.0,1225400.0],["2020-09-29",12.15,13.78,12.03,12.98,2609000.0],["2020-09-30",13.22,13.48,12.11,12.49,1376000.0],["2020-10-01",12.51,12.88,12.19,12.43,1203000.0],["2020-10-02",11.6,12.98,11.25,12.63,1403900.0],["2020-10-05",12.62,12.66,11.92,12.2,1253900.0],["2020-10-06",12.58,13.48,12.38,12.48,4407100.0],["2020-10-07",10.18,11.89,10.15,10.75,9383900.0],["2020-10-08",10.24,10.75,9.1,10.16,8513600.0],["2020-10-09",9.9,10.94,9.9,10.78,2719400.0],["2020-10-12",11.05,11.1,9.9,10.14,2077400.0],["2020-10-13",10.0,10.19,9.555,9.84,1733800.0],["2020-10-14",9.89,10.19,9.6,9.84,1176700.0],["2020-10-15",9.73,10.35,9.55,10.29,1544600.0],["2020-10-16",10.25,10.29,9.7,9.72,1333400.0],["2020-10-19",9.79,9.846,9.2,9.26,1460100.0],["2020-10-20",9.28,9.355,8.42,9.0,1969500.0],["2020-10-21",9.09,9.48,8.86,8.88,1371800.0],["2020-10-22",9.03,9.08,8.3,8.97,1231300.0],["2020-10-23",9.03,9.09,8.51,8.8,934400.0],["2020-10-26",8.61,8.8,7.591,8.07,1540400.0],["2020-10-27",8.08,8.14,7.74,7.83,906500.0],["2020-10-28",7.51,7.529,6.92,7.21,1714900.0],["2020-10-29",7.25,8.49,7.21,7.99,1841000.0],["2020-10-30",7.83,7.89,7.12,7.55,1223700.0],["2020-11-02",8.02,8.14,7.43,7.73,802600.0],["2020-11-03",7.92,8.74,7.792,8.63,1266100.0],["2020-11-04",8.72,8.9,8.02,8.62,972700.0],["2020-11-05",8.75,9.43,8.7,9.3,1242900.0],["2020-11-06",9.24,9.29,8.8,9.03,744400.0],["2020-11-09",9.5,9.5,9.1,9.14,1091300.0],["2020-11-10",9.12,9.2,8.25,8.73,806900.0],["2020-11-11",8.9,9.13,8.7,9.12,415400.0],["2020-11-12",8.98,9.087,8.81,8.89,601300.0],["2020-11-13",8.91,8.93,8.56,8.82,588700.0],["2020-11-16",8.95,9.05,8.71,8.92,671800.0],["2020-11-17",8.92,8.959,8.625,8.81,624500.0],["2020-11-18",8.87,10.3,8.64,9.92,2771500.0],["2020-11-19",10.33,11.34,10.02,10.59,3898400.0],["2020-11-20",10.82,11.1,9.85,10.15,2094200.0],["2020-11-23",10.25,11.38,9.72,11.09,3511500.0],["2020-11-24",11.55,11.55,10.15,10.38,2225200.0],["2020-11-25",10.24,11.3,10.16,11.07,2417200.0],["2020-11-27",11.28,11.47,10.73,10.93,954600.0],["2020-11-30",11.11,11.15,10.32,10.9,1131800.0],["2020-12-01",11.0,12.33,10.98,11.6,3583000.0],["2020-12-02",11.15,11.4,10.52,11.0,1388000.0],["2020-12-03",11.14,11.27,10.77,10.85,899400.0],["2020-12-04",10.96,11.78,10.82,11.6,1371800.0],["2020-12-07",11.7,12.12,11.52,11.75,1428200.0],["2020-12-08",11.733,13.25,11.73,12.73,2591100.0],["2020-12-09",13.35,14.25,12.78,13.09,3133500.0],["2020-12-10",13.57,15.68,13.21,15.39,6937400.0],["2020-12-11",15.914,18.462,15.06,15.95,8835600.0],["2020-12-14",16.63,17.77,15.65,16.26,3859900.0],["2020-12-15",16.54,17.86,16.17,17.09,3166100.0],["2020-12-16",17.35,17.6,16.23,16.53,2012500.0],["2020-12-17",16.61,17.7,15.9,17.6,2298800.0],["2020-12-18",17.6,19.2,17.34,18.38,3708400.0],["2020-12-21",18.25,21.99,18.18,21.8,5961600.0],["2020-12-22",22.025,26.08,22.025,25.7,5761300.0],["2020-12-23",25.98,25.98,22.424,23.4,3429100.0],["2020-12-24",23.75,25.8,23.11,24.87,1928300.0],["2020-12-28",27.511,30.63,27.13,28.9,6020900.0],["2020-12-29",28.22,28.93,24.16,26.71,3047400.0],["2020-12-30",26.7,29.69,26.5,29.05,2091100.0],["2020-12-31",28.68,30.75,27.053,29.05,2267300.0],["2021-01-04",30.25,30.492,25.7,26.66,2844700.0],["2021-01-05",25.34,28.41,25.12,27.57,1713600.0],["2021-01-06",29.115,37.49,28.06,35.2,8686600.0],["2021-01-07",38.404,42.0,37.8,40.39,5612100.0],["2021-01-08",42.39,42.604,37.713,38.9,3399100.0],["2021-01-11",34.171,38.18,33.56,37.06,2780200.0],["2021-01-12",36.06,36.9,35.0,36.05,1617600.0],["2021-01-13",36.2,39.55,35.92,39.34,2371800.0],["2021-01-14",39.76,41.41,34.122,35.71,4401000.0],["2021-01-15",35.133,35.19,30.32,31.15,4655100.0],["2021-01-19",30.255,31.65,28.1,30.56,3463800.0],["2021-01-20",30.33,30.82,26.949,28.32,2677500.0],["2021-01-21",26.202,26.74,24.01,25.2,5283100.0],["2021-01-22",24.95,28.94,24.76,27.96,4613300.0],["2021-01-25",28.5,29.36,25.25,27.3,3468300.0],["2021-01-26",27.306,27.64,25.85,26.83,1680300.0],["2021-01-27",24.51,26.92,24.12,24.56,2313700.0],["2021-01-28",25.0,26.29,24.13,25.47,1664400.0],["2021-01-29",27.395,29.79,25.822,26.39,2691800.0],["2021-02-01",27.44,27.806,24.56,25.08,1344400.0],["2021-02-02",25.88,26.57,24.81,26.27,1234900.0],["2021-02-03",27.42,32.0,27.05,29.92,3839600.0],["2021-02-04",30.45,31.41,28.31,30.24,2015400.0],["2021-02-05",30.93,32.6,30.05,32.07,1860200.0],["2021-02-08",34.57,36.1,33.03,34.67,2659900.0],["2021-02-09",35.278,37.0,34.32,34.78,2155000.0],["2021-02-10",33.59,33.69,29.93,30.92,2311000.0],["2021-02-11",31.78,32.646,28.77,29.27,1550600.0],["2021-02-12",27.8,29.18,26.52,28.23,2581800.0],["2021-02-16",30.32,32.48,28.76,29.03,2221200.0],["2021-02-17",30.15,30.32,27.0,30.27,1887800.0],["2021-02-18",29.4,40.5,28.8,38.1,11634700.0],["2021-02-19",36.59,37.72,32.85,36.31,4803200.0],["2021-02-22",33.57,35.847,29.54,29.98,3028200.0],["2021-02-23",26.0,27.49,21.61,26.41,3272900.0],["2021-02-24",28.24,29.01,26.3,27.73,1351900.0],["2021-02-25",27.14,28.168,24.44,24.66,1723100.0],["2021-02-26",25.0,26.2,23.1,23.93,1604500.0],["2021-03-01",25.27,29.19,25.05,28.46,1905100.0],["2021-03-02",28.6,31.39,27.62,29.2,1813800.0],["2021-03-03",29.0,30.0,27.753,28.29,1477100.0],["2021-03-04",26.748,28.24,21.88,22.72,2645300.0],["2021-03-05",23.87,23.99,17.914,22.09,2816600.0],["2021-03-08",23.03,23.549,20.82,21.21,1099600.0],["2021-03-09",23.3,27.4,22.7,26.68,1832000.0],["2021-03-10",27.68,27.83,25.41,26.93,1534400.0],["2021-03-11",28.7,31.75,28.1,30.62,2428900.0],["2021-03-12",29.123,31.46,28.22,30.86,1284000.0],["2021-03-15",30.44,30.5,28.61,29.34,1797300.0],["2021-03-16",22.33,23.36,22.0,22.68,19790100.0],["2021-03-17",21.99,23.75,21.664,23.75,7635900.0],["2021-03-18",23.397,25.37,22.9,23.2,6466800.0],["2021-03-19",23.7,25.1,23.04,24.4,5317500.0],["2021-03-22",24.401,24.89,22.92,23.2,3013700.0],["2021-03-23",23.03,23.5,21.35,21.79,3335200.0],["2021-03-24",22.05,22.28,19.3,19.54,3186800.0],["2021-03-25",17.5,20.36,17.2,20.31,2876700.0],["2021-03-26",21.2,21.48,19.5,21.03,2836200.0],["2021-03-29",21.33,21.585,19.6,20.86,1774300.0],["2021-03-30",20.3,21.855,19.76,21.61,1563300.0],["2021-03-31",21.844,24.24,21.64,23.82,2621200.0],["2021-04-01",24.265,24.65,22.64,22.98,1721900.0],["2021-04-05",23.186,23.186,21.65,22.76,1373800.0],["2021-04-06",22.46,23.14,21.98,22.76,1059700.0],["2021-04-07",22.063,22.37,20.05,20.685,2258400.0],["2021-04-08",20.86,21.459,20.7,21.1,812600.0],["2021-04-09",21.0,22.12,20.76,22.09,915500.0],["2021-04-12",21.98,22.201,20.03,20.59,1836800.0],["2021-04-13",20.92,22.39,20.13,21.73,1505800.0],["2021-04-14",21.85,23.3,21.24,21.33,1772100.0],["2021-04-15",21.91,23.2,20.38,21.06,2307800.0],["2021-04-16",21.01,21.01,18.9,18.94,2474400.0],["2021-04-19",18.57,19.28,17.01,17.57,2964300.0],["2021-04-20",17.55,17.8,16.3,17.02,1981500.0],["2021-04-21",17.073,18.81,16.61,18.61,2188000.0],["2021-04-22",18.784,19.33,17.8,18.42,1537300.0],["2021-04-23",18.09,20.19,18.03,19.91,1563600.0],["2021-04-26",20.35,22.04,20.1,21.83,1516700.0],["2021-04-27",22.29,22.6,20.96,22.16,1248500.0],["2021-04-28",21.82,23.025,21.326,22.89,1131200.0],["2021-04-29",23.05,23.16,21.48,21.8,1254800.0],["2021-04-30",21.132,21.94,20.57,21.55,1295100.0],["2021-05-03",21.67,21.95,20.4,20.75,988000.0],["2021-05-04",20.31,20.62,18.52,19.75,1364800.0],["2021-05-05",20.0,20.43,19.02,19.16,1048800.0],["2021-05-06",19.22,19.22,17.7,18.23,1739200.0],["2021-05-07",18.72,20.65,18.41,19.3,2438300.0],["2021-05-10",19.18,19.18,16.18,16.23,3349400.0],["2021-05-11",14.46,16.27,14.02,15.76,2769200.0],["2021-05-12",15.26,15.87,14.67,14.73,1627200.0],["2021-05-13",15.0,15.35,12.996,13.84,2985400.0],["2021-05-14",14.41,15.73,14.3,15.69,1858500.0],["2021-05-17",14.75,14.89,14.01,14.66,1650900.0],["2021-05-18",14.75,16.16,14.36,15.48,1558700.0],["2021-05-19",13.666,14.93,13.6,14.85,1775000.0],["2021-05-20",15.33,16.44,15.22,15.98,1838400.0],["2021-05-21",16.21,16.413,15.31,15.32,1415900.0],["2021-05-24",15.52,15.95,14.81,15.18,1542100.0],["2021-05-25",15.21,15.7,15.066,15.2,1119200.0],["2021-05-26",15.42,17.25,15.4,17.01,1595200.0],["2021-05-27",17.2,17.49,16.35,17.28,1694300.0],["2021-05-28",17.46,18.01,16.67,16.76,1220500.0],["2021-06-01",16.94,17.46,16.72,16.81,741700.0],["2021-06-02",16.92,17.26,16.7,17.15,870200.0],["2021-06-03",17.03,17.294,16.52,16.55,1248400.0],["2021-06-04",16.56,16.97,16.03,16.51,977800.0],["2021-06-07",16.51,17.45,16.35,17.21,1096800.0],["2021-06-08",17.1,17.518,16.07,17.42,1599200.0],["2021-06-09",17.99,20.4,17.936,18.88,3223700.0],["2021-06-10",19.0,19.283,17.87,18.3,1328800.0],["2021-06-11",18.649,18.75,18.08,18.26,638000.0],["2021-06-14",18.84,20.75,18.84,19.7,2214700.0],["2021-06-15",19.81,20.08,18.613,19.13,1200400.0],["2021-06-16",18.975,19.6,18.8,19.42,836300.0],["2021-06-17",19.16,20.399,18.9,19.85,1282900.0],["2021-06-18",19.56,19.64,18.39,18.71,1460800.0],["2021-06-21",18.2,18.3,16.847,17.16,2288700.0],["2021-06-22",16.65,16.82,15.44,16.65,2523000.0],["2021-06-23",16.91,17.66,16.32,16.8,1922700.0],["2021-06-24",17.11,17.169,16.27,16.61,1731100.0],["2021-06-25",16.32,16.83,16.03,16.2,5321100.0],["2021-06-28",16.4,17.06,16.06,16.84,1932000.0],["2021-06-29",17.02,18.05,16.87,17.15,1604800.0],["2021-06-30",16.97,16.986,16.42,16.64,1142100.0],["2021-07-01",16.56,16.7,15.9,16.23,1110600.0],["2021-07-02",16.25,17.53,15.84,16.46,1988900.0],["2021-07-06",16.6,16.74,16.084,16.16,854900.0],["2021-07-07",16.33,16.62,15.54,15.59,1024200.0],["2021-07-08",15.28,15.86,14.88,15.74,880900.0],["2021-07-09",15.76,15.9,15.41,15.72,693900.0],["2021-07-12",15.71,15.79,14.87,15.5,1132300.0],["2021-07-13",15.2,15.26,14.76,14.79,1090500.0],["2021-07-14",14.9,14.987,14.0,14.05,1326900.0],["2021-07-15",14.0,14.342,13.34,13.93,1287100.0],["2021-07-16",13.97,14.38,13.67,13.75,834600.0],["2021-07-19",13.21,13.35,12.74,12.9,1538900.0],["2021-07-20",13.08,13.88,12.4,13.55,1342300.0],["2021-07-21",14.06,14.94,13.91,14.5,1733100.0],["2021-07-22",14.53,14.62,13.77,14.24,781900.0],["2021-07-23",14.23,14.36,13.34,13.48,992600.0],["2021-07-26",14.46,15.04,13.92,14.32,2111900.0],["2021-07-27",14.0,14.035,12.9,13.44,1594500.0],["2021-07-28",13.7,14.25,13.41,14.04,1023200.0],["2021-07-29",14.05,14.177,13.65,13.68,733300.0],["2021-07-30",13.37,13.875,13.26,13.5,722300.0],["2021-08-02",13.72,14.15,13.36,13.54,826500.0],["2021-08-03",13.836,13.836,12.88,13.23,1247700.0],["2021-08-04",13.03,13.677,13.0,13.13,993400.0],["2021-08-05",13.01,13.65,12.58,13.27,1436400.0],["2021-08-06",13.25,13.94,12.95,13.68,1205700.0],["2021-08-09",14.33,15.71,14.06,15.37,3022100.0],["2021-08-10",15.58,15.93,14.64,15.25,1755700.0],["2021-08-11",15.38,15.46,14.51,14.87,1174100.0],["2021-08-12",14.75,14.77,14.04,14.54,1027900.0],["2021-08-13",14.7,14.97,13.77,13.92,1333600.0],["2021-08-16",13.88,13.98,13.34,13.73,1399500.0],["2021-08-17",10.97,11.97,10.4,11.65,8498800.0],["2021-08-18",11.35,12.32,11.17,11.93,2280100.0],["2021-08-19",11.364,12.11,10.58,10.72,3422100.0],["2021-08-20",11.02,11.14,10.63,10.79,2607500.0],["2021-08-23",11.079,12.92,10.89,12.62,4656000.0],["2021-08-24",12.65,13.7,12.43,13.48,2454800.0],["2021-08-25",13.4,13.72,13.01,13.2,1122700.0],["2021-08-26",13.24,13.45,12.92,13.07,824100.0],["2021-08-27",13.11,14.3,12.95,14.08,1283400.0],["2021-08-30",14.04,14.229,13.38,13.64,1181300.0],["2021-08-31",13.62,13.98,13.33,13.8,846500.0],["2021-09-01",13.841,14.165,13.58,13.75,1377200.0],["2021-09-02",14.125,14.833,14.01,14.4,1628900.0],["2021-09-03",14.4,14.633,14.04,14.26,768900.0],["2021-09-07",14.388,14.8,13.71,13.8,1225200.0],["2021-09-08",13.65,13.73,12.66,12.79,1209200.0],["2021-09-09",13.005,13.69,12.81,13.49,906700.0],["2021-09-10",13.44,13.49,12.77,12.85,804300.0],["2021-09-13",12.85,13.205,12.38,12.9,969500.0],["2021-09-14",12.99,13.2,12.27,12.34,733200.0],["2021-09-15",12.5,12.91,12.35,12.71,748600.0],["2021-09-16",12.55,12.8,12.39,12.66,580900.0],["2021-09-17",12.61,13.06,12.4,12.9,1077600.0],["2021-09-20",12.0,12.29,11.29,11.64,1728500.0],["2021-09-21",11.8,11.875,11.23,11.24,1171100.0],["2021-09-22",11.329,12.03,11.3,11.76,1278300.0],["2021-09-23",11.96,12.04,11.6,11.86,865400.0],["2021-09-24",11.25,11.88,11.1,11.4,969000.0],["2021-09-27",11.39,12.166,11.341,11.63,979000.0],["2021-09-28",11.52,11.63,10.9,10.94,1173500.0],["2021-09-29",11.421,12.73,11.3,11.61,4169400.0],["2021-09-30",11.9,11.95,11.16,11.59,2058000.0],["2021-10-01",12.0,12.7,11.91,12.53,2222800.0],["2021-10-04",12.51,12.66,11.9,12.21,1294500.0],["2021-10-05",12.42,13.57,12.31,13.39,2023100.0],["2021-10-06",13.654,14.14,13.12,13.45,1799400.0],["2021-10-07",13.45,14.1,12.39,13.81,2280600.0],["2021-10-08",13.925,14.56,13.71,14.32,1609100.0],["2021-10-11",14.42,15.32,14.4,14.53,2290200.0],["2021-10-12",14.741,14.97,14.3,14.34,1214200.0],["2021-10-13",14.26,15.19,13.66,15.17,1977800.0],["2021-10-14",15.45,15.55,14.92,15.21,1139800.0],["2021-10-15",15.65,16.65,15.49,15.79,2675500.0],["2021-10-18",15.8,16.61,15.6,16.28,1970600.0],["2021-10-19",16.6,17.03,15.9,16.7,1857300.0],["2021-10-20",17.0,18.63,16.74,17.66,3374300.0],["2021-10-21",17.68,17.95,17.07,17.64,1996400.0],["2021-10-22",17.55,17.555,16.33,16.44,2033500.0],["2021-10-25",16.78,18.65,16.78,18.45,2321100.0],["2021-10-26",18.46,18.76,17.72,18.2,2043300.0],["2021-10-27",17.58,18.432,17.42,17.43,1605300.0],["2021-10-28",17.91,19.71,17.91,19.71,2457800.0],["2021-10-29",19.25,20.75,19.2,20.26,2419900.0],["2021-11-01",20.31,22.17,20.31,21.68,2292800.0],["2021-11-02",22.24,22.641,21.331,22.11,2131300.0],["2021-11-03",21.985,22.09,20.71,21.85,1518700.0],["2021-11-04",21.53,23.6,21.53,21.97,2120600.0],["2021-11-05",22.38,22.78,20.421,20.48,1644200.0],["2021-11-08",21.75,23.09,21.67,22.26,2699200.0],["2021-11-09",22.802,22.95,20.75,21.33,1880600.0],["2021-11-10",21.5,21.8,19.88,20.32,1892200.0],["2021-11-11",20.53,21.98,20.33,21.47,1202400.0],["2021-11-12",21.4,21.69,20.69,21.42,1193600.0],["2021-11-15",21.84,22.6,20.5,20.69,2661100.0],["2021-11-16",19.995,20.0,18.32,18.4,2473300.0],["2021-11-17",18.77,18.803,18.01,18.43,1319600.0],["2021-11-18",18.13,18.18,16.545,17.16,2188900.0],["2021-11-19",17.26,18.66,17.25,18.0,1635400.0],["2021-11-22",18.0,18.16,16.96,17.57,1427900.0],["2021-11-23",17.3,18.45,17.2,17.85,1346100.0],["2021-11-24",17.445,18.09,16.76,18.08,1266200.0],["2021-11-26",16.8,17.599,16.4,17.26,1121200.0],["2021-11-29",17.94,17.97,17.0,17.77,1161700.0],["2021-11-30",17.56,18.43,16.89,17.78,1329400.0],["2021-12-01",18.23,18.48,16.21,16.32,1680700.0],["2021-12-02",16.14,17.09,15.26,16.02,1891200.0],["2021-12-03",16.09,16.15,13.31,13.65,2960800.0],["2021-12-06",12.8,14.44,12.33,14.01,2229200.0],["2021-12-07",14.78,15.605,14.78,15.12,1374100.0],["2021-12-08",15.09,15.3,14.497,14.73,1214700.0],["2021-12-09",14.52,14.55,13.345,13.4,1627900.0],["2021-12-10",13.78,14.14,12.9,13.42,1422100.0],["2021-12-13",13.11,13.339,12.21,12.24,1803400.0],["2021-12-14",12.0,12.8,11.81,12.11,2591700.0],["2021-12-15",11.4,12.678,10.56,12.51,3813300.0],["2021-12-16",12.59,13.126,11.2,11.57,1917500.0],["2021-12-17",11.33,11.88,10.8,11.71,1805000.0],["2021-12-20",11.1,11.26,10.632,10.82,1996800.0],["2021-12-21",11.05,11.57,11.031,11.39,1574700.0],["2021-12-22",11.33,11.59,11.07,11.26,1732400.0],["2021-12-23",11.13,12.07,10.77,11.91,1835800.0],["2021-12-27",12.03,12.325,11.67,12.23,1903100.0],["2021-12-28",11.88,11.89,10.85,11.01,1961400.0],["2021-12-29",10.82,10.94,9.8,9.85,3785000.0],["2021-12-30",9.85,10.45,9.72,10.09,1705000.0],["2021-12-31",10.05,10.44,9.52,9.52,2272000.0],["2022-01-03",9.73,9.91,9.43,9.59,1826300.0],["2022-01-04",9.54,9.79,9.15,9.6,1673000.0],["2022-01-05",9.405,9.6,8.44,8.57,2065000.0],["2022-01-06",8.39,8.691,7.9,8.3,1656800.0],["2022-01-07",8.062,8.5,7.97,8.14,1487000.0],["2022-01-10",7.84,8.05,7.57,8.02,1706700.0],["2022-01-11",8.08,8.5,7.82,8.26,1499600.0],["2022-01-12",8.65,9.14,8.32,8.47,1898500.0],["2022-01-13",8.708,8.76,8.1,8.17,1229800.0],["2022-01-14",8.05,8.37,7.92,8.18,1326400.0],["2022-01-18",7.92,8.0,7.4,7.43,1476100.0],["2022-01-19",7.51,7.61,7.08,7.13,1610200.0],["2022-01-20",7.29,7.81,6.93,6.96,1613700.0],["2022-01-21",6.67,6.82,6.13,6.4,3050900.0],["2022-01-24",5.59,6.59,5.47,6.59,3330400.0],["2022-01-25",6.34,6.57,6.155,6.37,1862000.0],["2022-01-26",6.78,6.85,6.04,6.08,2527000.0],["2022-01-27",6.29,6.42,5.514,5.58,2093800.0],["2022-01-28",5.66,6.1,5.51,6.06,2178100.0],["2022-01-31",6.09,6.81,6.08,6.72,1912900.0],["2022-02-01",6.908,7.25,6.61,7.23,1682700.0],["2022-02-02",7.29,7.3,6.47,6.71,1542200.0],["2022-02-03",6.42,6.69,6.17,6.3,1324800.0],["2022-02-04",6.45,6.99,6.21,6.83,2471100.0],["2022-02-07",7.23,7.78,7.04,7.08,4433600.0],["2022-02-08",7.02,7.545,6.85,7.52,3415100.0],["2022-02-09",7.84,8.39,7.41,8.34,3673200.0],["2022-02-10",8.38,10.63,8.35,9.31,13080500.0],["2022-02-11",9.25,9.71,8.51,8.7,3897800.0],["2022-02-14",8.7,9.176,8.37,8.61,2580800.0],["2022-02-15",9.218,10.29,9.05,10.21,4088000.0],["2022-02-16",9.98,10.8,9.71,10.72,3347100.0],["2022-02-17",10.84,11.05,9.94,10.28,3352400.0],["2022-02-18",9.88,10.094,8.8,8.93,3698100.0],["2022-02-22",8.65,9.29,8.36,8.75,2695100.0],["2022-02-23",8.91,9.28,8.38,8.41,2501600.0],["2022-02-24",7.34,9.54,7.34,9.48,3080800.0],["2022-02-25",9.91,9.95,9.08,9.48,2796800.0],["2022-02-28",9.37,10.79,9.312,10.6,3399400.0],["2022-03-01",11.1,11.47,10.16,10.68,3590400.0],["2022-03-02",10.82,11.08,10.36,10.95,2085200.0],["2022-03-03",11.09,11.15,9.77,10.08,2187300.0],["2022-03-04",9.85,10.36,9.12,9.33,2114200.0],["2022-03-07",9.54,10.04,8.97,9.1,2107800.0],["2022-03-08",9.17,10.35,8.97,10.1,2184600.0],["2022-03-09",10.64,11.31,10.5,11.19,2962200.0],["2022-03-10",10.67,11.27,10.59,11.09,1782800.0],["2022-03-11",11.17,11.17,9.92,9.93,1703600.0],["2022-03-14",9.93,10.09,9.095,9.55,1767000.0],["2022-03-15",9.56,9.71,8.97,9.67,1203000.0],["2022-03-16",9.9,10.38,9.56,10.26,1993400.0],["2022-03-17",10.13,11.2,9.97,11.18,3000300.0],["2022-03-18",11.0,12.45,10.92,11.96,3898000.0],["2022-03-21",11.9,12.56,11.72,11.88,2708100.0],["2022-03-22",12.45,13.07,12.215,12.64,2484700.0],["2022-03-23",12.47,13.36,12.16,12.48,1962300.0],["2022-03-24",12.64,13.18,12.08,13.14,1876300.0],["2022-03-25",13.375,13.55,12.46,12.68,1853800.0],["2022-03-28",13.14,13.91,12.86,13.42,2037300.0],["2022-03-29",13.5,13.5,12.71,13.09,1511100.0],["2022-03-30",12.87,13.186,12.34,12.45,1263500.0],["2022-03-31",12.64,12.969,12.22,12.37,1692300.0],["2022-04-01",12.37,12.97,12.32,12.74,1126600.0],["2022-04-04",12.84,13.28,12.6,13.23,1278300.0],["2022-04-05",13.22,13.36,11.9,12.01,1753700.0],["2022-04-06",11.57,11.63,10.83,11.2,1573700.0],["2022-04-07",11.07,11.37,10.645,11.14,1188300.0],["2022-04-08",11.02,11.04,10.38,10.41,1422400.0],["2022-04-11",9.97,10.41,9.837,10.01,1676900.0],["2022-04-12",10.3,10.68,9.74,9.77,1125700.0],["2022-04-13",9.77,10.33,9.65,10.13,1077300.0],["2022-04-14",10.13,10.14,9.56,9.61,1070400.0],["2022-04-18",9.55,9.56,9.013,9.32,1236800.0],["2022-04-19",9.43,9.97,9.23,9.51,1083900.0],["2022-04-20",9.82,9.82,8.84,9.01,1356500.0],["2022-04-21",9.25,9.55,8.42,8.47,1451900.0],["2022-04-22",8.35,8.73,7.84,7.92,1916200.0],["2022-04-25",7.86,8.18,7.71,7.88,1837600.0],["2022-04-26",7.8,7.86,7.02,7.04,1868700.0],["2022-04-27",7.2,7.47,6.75,6.79,2349500.0],["2022-04-28",7.0,7.261,6.49,7.04,2322600.0],["2022-04-29",6.83,7.36,6.48,6.49,1726300.0],["2022-05-02",6.55,6.838,6.32,6.8,1846700.0],["2022-05-03",6.75,7.161,6.68,6.95,2024400.0],["2022-05-04",6.99,7.77,6.58,7.71,2955300.0],["2022-05-05",7.46,7.59,6.69,6.9,2133700.0],["2022-05-06",6.77,6.83,6.34,6.54,1962900.0],["2022-05-09",6.1,6.17,5.612,5.64,2336100.0],["2022-05-10",6.05,6.155,5.35,5.7,2377500.0],["2022-05-11",4.948,5.6,4.88,5.02,2690900.0],["2022-05-12",4.82,5.45,4.53,5.14,3045000.0],["2022-05-13",5.64,6.67,5.63,6.32,4061800.0],["2022-05-16",6.34,6.42,5.83,5.9,2813400.0],["2022-05-17",6.17,6.433,5.86,6.25,1914100.0],["2022-05-18",5.99,6.224,5.68,5.75,1494300.0],["2022-05-19",5.76,6.19,5.73,5.85,2148000.0],["2022-05-20",6.03,6.1,5.29,5.65,1865500.0],["2022-05-23",5.63,5.69,5.34,5.46,1305100.0],["2022-05-24",5.31,5.33,4.91,5.17,1411300.0],["2022-05-25",5.17,5.35,5.05,5.27,1144700.0],["2022-05-26",5.12,5.795,5.03,5.64,1462300.0],["2022-05-27",5.7,5.965,5.67,5.89,1589500.0],["2022-05-31",6.12,6.27,5.83,5.89,2212900.0],["2022-06-01",5.93,6.1,5.46,5.56,1376700.0],["2022-06-02",5.58,6.03,5.53,5.85,1298800.0],["2022-06-03",5.68,5.69,5.41,5.57,1382900.0],["2022-06-06",5.78,5.875,5.55,5.76,1347300.0],["2022-06-07",5.51,5.645,5.38,5.55,1323500.0],["2022-06-08",5.4,5.719,5.35,5.46,1002200.0],["2022-06-09",5.36,5.44,5.09,5.11,1647300.0],["2022-06-10",4.92,5.17,4.82,4.9,1538400.0],["2022-06-13",4.4,4.68,4.281,4.46,2268900.0],["2022-06-14",4.46,4.6,4.311,4.43,1120700.0],["2022-06-15",4.4,4.535,4.205,4.41,1895600.0],["2022-06-16",4.33,4.49,4.059,4.45,1881800.0],["2022-06-17",4.48,4.85,4.47,4.65,1893700.0],["2022-06-21",4.8,5.08,4.58,4.73,1740900.0],["2022-06-22",4.66,4.845,4.53,4.57,1139400.0],["2022-06-23",4.59,4.84,4.46,4.78,1167900.0],["2022-06-24",4.88,5.185,4.87,4.93,1645400.0],["2022-06-27",4.93,4.96,4.5,4.53,1350300.0],["2022-06-28",4.55,4.595,4.165,4.21,1504100.0],["2022-06-29",4.17,4.17,3.896,4.04,1647500.0],["2022-06-30",3.98,4.079,3.84,3.92,1191200.0],["2022-07-01",3.9,4.06,3.85,3.95,1099300.0],["2022-07-05",3.81,4.35,3.75,4.32,1481900.0],["2022-07-06",4.27,4.33,4.03,4.05,1008400.0],["2022-07-07",4.1,4.5,4.07,4.49,1308400.0],["2022-07-08",4.39,4.725,4.28,4.58,1862500.0],["2022-07-11",4.5,4.6,4.36,4.47,1822800.0],["2022-07-12",4.41,4.48,4.05,4.16,1175000.0],["2022-07-13",4.02,4.21,3.975,4.19,1280300.0],["2022-07-14",4.09,4.24,4.01,4.2,1127900.0],["2022-07-15",4.28,4.408,4.152,4.26,949900.0],["2022-07-18",4.49,4.76,4.2,4.27,4335500.0],["2022-07-19",4.39,4.77,4.39,4.7,3357600.0],["2022-07-20",4.87,5.11,4.77,4.91,2839100.0],["2022-07-21",4.88,4.995,4.67,4.865,1684400.0],["2022-07-22",4.96,4.98,4.255,4.29,1885000.0],["2022-07-25",4.28,4.3,4.06,4.06,1007400.0],["2022-07-26",4.09,4.09,3.78,3.81,1747100.0],["2022-07-27",3.91,4.125,3.84,4.07,2015900.0],["2022-07-28",4.11,4.295,3.91,4.2,2000200.0],["2022-07-29",4.195,4.26,3.98,3.99,2222700.0],["2022-08-01",4.0,4.508,3.84,4.36,2891900.0],["2022-08-02",4.26,4.65,4.22,4.53,2320100.0],["2022-08-03",4.64,4.72,4.445,4.64,2099200.0],["2022-08-04",4.7,5.02,4.38,4.39,2375200.0],["2022-08-05",4.39,4.72,4.39,4.66,1561500.0],["2022-08-08",4.86,5.02,4.74,4.94,2075000.0],["2022-08-09",4.88,4.88,4.565,4.68,1684300.0],["2022-08-10",5.0,6.01,4.902,5.98,6418700.0],["2022-08-11",6.69,6.84,5.632,5.7,7078400.0],["2022-08-12",5.61,6.02,5.425,6.02,3331500.0],["2022-08-15",5.925,6.18,5.89,5.97,2289500.0],["2022-08-16",5.93,6.033,5.505,5.58,3113100.0],["2022-08-17",5.48,5.48,5.03,5.09,2601800.0],["2022-08-18",5.15,5.23,5.03,5.19,1688100.0],["2022-08-19",4.81,4.93,4.6,4.64,1966400.0],["2022-08-22",4.54,4.56,4.28,4.31,1645300.0],["2022-08-23",4.33,4.6,4.23,4.35,1793400.0],["2022-08-24",4.39,4.68,4.33,4.56,1634700.0],["2022-08-25",4.65,4.72,4.48,4.62,1419100.0],["2022-08-26",4.65,4.7,4.27,4.3,1962300.0],["2022-08-29",4.2,4.46,4.14,4.23,1403300.0],["2022-08-30",4.3,4.41,4.14,4.27,1470000.0],["2022-08-31",4.35,4.38,4.1,4.28,1389900.0],["2022-09-01",4.15,4.21,3.901,4.08,1855500.0],["2022-09-02",4.12,4.27,4.02,4.06,2505900.0],["2022-09-06",4.04,4.198,3.8,3.97,3152600.0],["2022-09-07",3.97,4.275,3.95,4.27,1541700.0],["2022-09-08",4.17,4.54,4.15,4.52,1692500.0],["2022-09-09",4.72,4.955,4.71,4.81,2751800.0],["2022-09-12",4.92,5.0,4.7,4.89,2632800.0],["2022-09-13",4.56,4.671,4.4,4.47,2125000.0],["2022-09-14",4.42,4.48,4.24,4.29,2351000.0],["2022-09-15",4.29,4.32,4.001,4.05,3623700.0],["2022-09-16",4.0,4.0,3.72,3.74,4693400.0],["2022-09-19",3.63,3.74,3.474,3.54,3626100.0],["2022-09-20",3.47,3.53,3.32,3.37,3008400.0],["2022-09-21",3.4,3.52,3.24,3.26,4625900.0],["2022-09-22",3.26,3.31,3.03,3.16,3139300.0],["2022-09-23",3.07,3.16,3.001,3.11,2637500.0],["2022-09-26",3.07,3.31,3.06,3.13,2477300.0],["2022-09-27",3.25,3.33,3.125,3.22,3722300.0],["2022-09-28",3.22,3.47,3.202,3.4,2777400.0],["2022-09-29",3.33,3.375,3.145,3.21,2070600.0],["2022-09-30",3.17,3.44,3.17,3.18,2351200.0],["2022-10-03",3.24,3.246,3.08,3.18,2303200.0],["2022-10-04",3.3,3.46,3.294,3.45,3276500.0],["2022-10-05",3.33,3.405,3.165,3.33,2451700.0],["2022-10-06",3.3,3.45,3.23,3.25,1677200.0],["2022-10-07",3.18,3.19,3.0,3.02,2385800.0],["2022-10-10",3.02,3.02,2.81,2.91,2491800.0],["2022-10-11",2.91,3.11,2.775,3.0,2499700.0],["2022-10-12",3.025,3.04,2.9,3.01,1561400.0],["2022-10-13",2.87,3.06,2.76,3.04,3496900.0],["2022-10-14",3.12,3.18,2.82,2.83,2336400.0],["2022-10-17",2.95,3.14,2.92,3.12,2498500.0],["2022-10-18",3.26,3.269,3.0,3.04,1898800.0],["2022-10-19",3.02,3.02,2.915,2.94,1198500.0],["2022-10-20",2.9,3.095,2.88,2.89,1594000.0],["2022-10-21",2.88,2.94,2.77,2.92,1923100.0],["2022-10-24",2.92,2.95,2.752,2.92,1852000.0],["2022-10-25",2.95,3.56,2.95,3.46,5564100.0],["2022-10-26",3.41,3.88,3.35,3.7,5312300.0],["2022-10-27",3.73,3.78,3.53,3.64,3627900.0],["2022-10-28",3.64,3.68,3.49,3.66,2527500.0],["2022-10-31",3.56,3.67,3.46,3.48,7501100.0],["2022-11-01",3.56,3.637,3.22,3.26,4097900.0],["2022-11-02",3.27,3.285,2.98,2.99,3544800.0],["2022-11-03",2.98,3.13,2.87,2.89,3358200.0],["2022-11-04",3.05,3.14,2.89,3.03,3740700.0],["2022-11-07",3.01,3.15,2.93,3.13,2265800.0],["2022-11-08",3.0,3.055,2.81,2.92,4232900.0],["2022-11-09",2.82,2.89,2.48,2.485,4110700.0],["2022-11-10",2.74,2.75,2.57,2.72,3913300.0],["2022-11-11",2.59,2.77,2.54,2.64,4743900.0],["2022-11-14",2.63,2.705,2.48,2.51,3334600.0],["2022-11-15",2.6,2.705,2.573,2.59,2486800.0],["2022-11-16",2.55,2.555,2.34,2.4,2990000.0],["2022-11-17",2.36,2.41,2.3,2.34,1987900.0],["2022-11-18",2.41,2.41,2.26,2.28,2598700.0],["2022-11-21",2.22,2.258,2.01,2.02,3351200.0],["2022-11-22",2.08,2.2,2.02,2.15,2073000.0],["2022-11-23",2.15,2.25,2.095,2.2,2758200.0],["2022-11-25",2.22,2.24,2.181,2.22,817200.0],["2022-11-28",2.15,2.22,2.05,2.09,2559800.0],["2022-11-29",2.09,2.14,2.03,2.06,1543000.0],["2022-11-30",2.12,2.29,2.09,2.25,3343200.0],["2022-12-01",2.27,2.35,2.16,2.3,2056900.0],["2022-12-02",2.22,2.31,2.13,2.28,2229100.0],["2022-12-05",2.34,2.34,2.08,2.1,2804200.0],["2022-12-06",2.1,2.11,2.0,2.07,2779200.0],["2022-12-07",2.05,2.079,1.97,2.05,2024900.0],["2022-12-08",2.09,2.13,2.03,2.11,2018400.0],["2022-12-09",2.135,2.25,2.09,2.13,2883800.0],["2022-12-12",2.12,2.32,2.1,2.3,2378300.0],["2022-12-13",2.45,2.505,2.16,2.24,2957600.0],["2022-12-14",2.23,2.39,2.22,2.28,2914200.0],["2022-12-15",2.04,2.11,1.87,1.9,6519000.0],["2022-12-16",1.86,1.91,1.75,1.89,4838700.0],["2022-12-19",1.88,1.88,1.74,1.78,2335600.0],["2022-12-20",1.81,2.0,1.77,1.91,3797600.0],["2022-12-21",1.97,2.1,1.811,2.09,2565700.0],["2022-12-22",2.05,2.05,1.88,2.04,2011400.0],["2022-12-23",2.0,2.046,1.86,1.97,2383300.0],["2022-12-27",1.94,1.96,1.86,1.88,1979400.0],["2022-12-28",1.88,1.93,1.77,1.81,2236800.0],["2022-12-29",1.88,1.95,1.8,1.95,2154500.0],["2022-12-30",1.89,2.07,1.88,2.04,1736600.0],["2023-01-03",2.1,2.15,1.96,2.01,1764300.0],["2023-01-04",2.03,2.23,1.98,2.19,3258400.0],["2023-01-05",2.18,2.19,2.04,2.16,2287600.0],["2023-01-06",2.13,2.155,2.0,2.1,2329300.0],["2023-01-09",2.2,2.4,2.19,2.21,4640000.0],["2023-01-10",2.18,2.47,2.1,2.45,3825600.0],["2023-01-11",2.43,2.54,2.345,2.4,3026500.0],["2023-01-12",2.49,2.74,2.36,2.67,6196000.0],["2023-01-13",2.54,2.805,2.47,2.58,4806700.0],["2023-01-17",2.845,3.03,2.63,2.72,6358000.0],["2023-01-18",2.79,2.89,2.52,2.53,4017800.0],["2023-01-19",2.535,2.63,2.42,2.49,4313500.0],["2023-01-20",2.54,2.67,2.47,2.64,4531100.0],["2023-01-23",2.74,2.91,2.66,2.83,5143800.0],["2023-01-24",2.8,2.95,2.74,2.8,3290700.0],["2023-01-25",2.693,2.82,2.58,2.8,4479900.0],["2023-01-26",2.91,2.961,2.692,2.85,4590200.0],["2023-01-27",2.78,2.958,2.775,2.92,4073100.0],["2023-01-30",2.88,3.147,2.78,2.8,4259000.0],["2023-01-31",2.87,3.19,2.81,3.17,7690400.0],["2023-02-01",3.11,3.33,2.92,3.24,5052600.0],["2023-02-02",3.41,3.72,3.35,3.64,6368500.0],["2023-02-03",3.42,3.841,3.36,3.51,5461000.0],["2023-02-06",3.45,3.57,3.35,3.48,4178400.0],["2023-02-07",3.5,3.56,3.28,3.54,4357800.0],["2023-02-08",3.53,3.67,3.35,3.42,3441300.0],["2023-02-09",3.52,3.52,3.18,3.24,4852700.0],["2023-02-10",3.16,3.18,2.85,2.955,3580500.0],["2023-02-13",2.96,2.97,2.84,2.94,2178000.0],["2023-02-14",2.9,3.29,2.83,3.28,3891700.0],["2023-02-15",3.28,3.61,3.23,3.56,6367900.0],["2023-02-16",3.46,3.68,3.345,3.39,6799400.0],["2023-02-17",3.33,3.45,3.25,3.38,3889500.0],["2023-02-21",3.31,3.399,3.11,3.12,3789900.0],["2023-02-22",3.1,3.145,2.94,2.97,3895500.0],["2023-02-23",3.04,3.05,2.93,2.94,2784000.0],["2023-02-24",2.86,2.906,2.73,2.75,3479400.0],["2023-02-27",2.83,2.9,2.78,2.8,2644700.0],["2023-02-28",2.802,2.93,2.76,2.76,2970800.0],["2023-03-01",2.85,2.855,2.56,2.58,3132700.0],["2023-03-02",2.51,2.59,2.445,2.54,4186500.0],["2023-03-03",2.48,2.6,2.45,2.55,2890200.0],["2023-03-06",2.6,2.68,2.46,2.47,3242400.0],["2023-03-07",2.48,2.485,2.35,2.38,2912700.0],["2023-03-08",2.37,2.435,2.32,2.38,2141200.0],["2023-03-09",2.34,2.38,2.13,2.135,2829400.0],["2023-03-10",2.12,2.25,2.035,2.08,2987000.0],["2023-03-13",2.13,2.4,2.05,2.28,6896400.0],["2023-03-14",2.47,2.6,2.39,2.43,6862200.0],["2023-03-15",2.4,2.44,2.21,2.29,3880100.0],["2023-03-16",2.26,2.34,2.22,2.3,3637100.0],["2023-03-17",2.43,2.53,2.34,2.45,10747500.0],["2023-03-20",2.6,2.705,2.5,2.59,7258100.0],["2023-03-21",2.63,3.0,2.53,2.97,5364600.0],["2023-03-22",2.95,3.12,2.67,2.68,6903300.0],["2023-03-23",2.74,3.06,2.73,2.87,5971500.0],["2023-03-24",2.8,2.85,2.68,2.69,3982500.0],["2023-03-27",2.7,2.74,2.42,2.58,5639900.0],["2023-03-28",2.53,2.571,2.45,2.505,2439600.0],["2023-03-29",2.61,2.72,2.58,2.7,4189400.0],["2023-03-30",2.73,2.775,2.63,2.67,2948300.0],["2023-03-31",2.67,2.81,2.64,2.78,4275800.0],["2023-04-03",2.7,2.795,2.62,2.7,3725000.0],["2023-04-04",2.71,2.775,2.57,2.65,4282700.0],["2023-04-05",2.64,2.64,2.41,2.49,4265400.0],["2023-04-06",2.48,2.53,2.41,2.44,2628500.0],["2023-04-10",2.42,2.725,2.38,2.71,3622100.0],["2023-04-11",2.92,3.13,2.865,3.1,9950600.0],["2023-04-12",3.1,3.43,3.04,3.26,13644600.0],["2023-04-13",3.44,4.11,3.43,3.94,20867800.0],["2023-04-14",4.33,4.34,3.753,4.13,14877000.0],["2023-04-17",3.83,4.59,3.75,4.39,11842500.0],["2023-04-18",4.68,5.155,4.635,5.03,16632700.0],["2023-04-19",4.66,4.82,4.38,4.46,10296900.0],["2023-04-20",4.29,4.43,3.865,3.9,10304800.0],["2023-04-21",3.96,4.18,3.78,3.87,8146600.0],["2023-04-24",3.9,4.0,3.61,3.74,7026700.0],["2023-04-25",3.73,3.84,3.545,3.67,7484400.0],["2023-04-26",4.22,4.285,3.81,3.82,14530800.0],["2023-04-27",3.915,4.05,3.76,3.97,9754600.0],["2023-04-28",3.88,4.032,3.78,3.91,7273300.0],["2023-05-01",3.82,3.82,3.4,3.42,6087500.0],["2023-05-02",3.4,3.9,3.33,3.81,6171200.0],["2023-05-03",3.64,4.01,3.56,3.79,7232700.0],["2023-05-04",3.87,4.198,3.81,3.99,6731200.0],["2023-05-05",4.0,4.29,3.95,4.2,5793200.0],["2023-05-08",4.05,4.38,3.895,4.24,9014700.0],["2023-05-09",4.25,4.45,4.215,4.27,5812900.0],["2023-05-10",4.41,5.12,4.35,4.9,13531000.0],["2023-05-11",4.65,4.7,4.18,4.22,7563400.0],["2023-05-12",4.1,4.41,4.1,4.28,7324900.0],["2023-05-15",4.42,4.65,4.33,4.6,7501300.0],["2023-05-16",4.42,4.63,4.22,4.29,6297200.0],["2023-05-17",4.22,4.51,4.13,4.48,7320200.0],["2023-05-18",4.36,4.58,4.1,4.21,6830500.0],["2023-05-19",4.31,4.4,4.13,4.22,5462600.0],["2023-05-22",4.22,4.56,4.16,4.43,6552300.0],["2023-05-23",4.53,5.09,4.46,4.51,12798300.0],["2023-05-24",4.4,4.58,4.251,4.47,6925700.0],["2023-05-25",4.53,4.58,4.17,4.25,5776900.0],["2023-05-26",4.28,4.479,4.22,4.23,5374000.0],["2023-05-30",4.51,4.71,4.34,4.47,8455200.0],["2023-05-31",4.24,4.39,4.18,4.29,6729900.0],["2023-06-01",4.34,4.49,4.27,4.32,8608800.0],["2023-06-02",4.46,4.49,4.06,4.15,7888900.0],["2023-06-05",4.08,4.15,3.83,3.92,7992200.0],["2023-06-06",3.78,4.14,3.615,4.1,9614700.0],["2023-06-07",4.09,4.23,3.88,3.91,6755100.0],["2023-06-08",3.96,4.075,3.89,3.9,3947500.0],["2023-06-09",3.96,3.99,3.79,3.8,3873400.0],["2023-06-12",3.78,3.885,3.74,3.76,6384100.0],["2023-06-13",3.83,4.07,3.74,3.88,7801000.0],["2023-06-14",3.89,4.0,3.79,3.88,5644800.0],["2023-06-15",3.73,3.92,3.6,3.87,7640500.0],["2023-06-16",3.95,3.98,3.64,3.88,15623100.0],["2023-06-20",3.99,4.43,3.85,4.41,11695900.0],["2023-06-21",4.56,5.08,4.53,4.78,18021400.0],["2023-06-22",4.82,4.99,4.47,4.68,11205300.0],["2023-06-23",4.62,4.99,4.49,4.59,15097500.0],["2023-06-26",4.59,4.703,4.21,4.22,7296100.0],["2023-06-27",4.35,4.5,4.24,4.45,9207800.0],["2023-06-28",4.31,4.555,4.2,4.23,7284400.0],["2023-06-29",4.33,4.555,4.21,4.26,9911000.0],["2023-06-30",4.38,4.56,4.11,4.29,10431500.0],["2023-07-03",4.33,4.99,4.33,4.87,11507800.0],["2023-07-05",4.7,5.38,4.63,5.29,19276300.0],["2023-07-06",5.43,5.53,5.04,5.39,16068900.0],["2023-07-07",5.41,6.25,5.41,6.0,16438300.0],["2023-07-10",6.04,6.41,5.78,6.33,14671200.0],["2023-07-11",6.34,6.55,6.17,6.42,11740000.0],["2023-07-12",6.64,6.85,6.33,6.62,12638100.0],["2023-07-13",6.72,7.549,6.68,7.47,19282700.0],["2023-07-14",7.5,7.52,6.73,6.9,15987000.0],["2023-07-17",7.03,7.599,6.76,6.83,16768300.0],["2023-07-18",6.78,6.991,6.5,6.52,12118900.0],["2023-07-19",6.64,7.07,6.56,6.97,14718500.0],["2023-07-20",7.06,7.16,6.49,6.5,10330800.0],["2023-07-21",6.63,6.679,6.16,6.42,9203600.0],["2023-07-24",6.18,6.354,5.97,6.11,9103600.0],["2023-07-25",6.21,6.59,6.14,6.14,8689800.0],["2023-07-26",6.11,6.389,6.071,6.23,7516000.0],["2023-07-27",6.34,6.4,5.81,5.85,8753100.0],["2023-07-28",5.92,6.14,5.882,5.96,8588300.0],["2023-07-31",6.1,6.24,5.96,6.01,12054200.0],["2023-08-01",5.9,5.9,5.67,5.84,7820900.0],["2023-08-02",5.74,6.0,5.59,5.61,6945500.0],["2023-08-03",5.55,5.75,5.48,5.5,9169000.0],["2023-08-04",5.55,5.55,5.24,5.3,8736700.0],["2023-08-07",5.33,5.33,4.91,5.1,10124300.0],["2023-08-08",5.34,5.39,5.05,5.27,12819300.0],["2023-08-09",5.45,5.46,5.04,5.05,7224300.0],["2023-08-10",5.13,6.272,5.1,5.86,20137100.0],["2023-08-11",5.99,6.77,5.95,6.52,16466000.0],["2023-08-14",6.64,6.69,6.06,6.55,13781300.0],["2023-08-15",6.47,6.86,6.25,6.26,12149600.0],["2023-08-16",6.15,6.39,5.97,6.22,12653900.0],["2023-08-17",6.1,6.13,5.42,5.46,12348400.0],["2023-08-18",5.08,5.48,5.01,5.2,12353700.0],["2023-08-21",5.225,5.295,4.8,4.96,13063800.0],["2023-08-22",5.0,5.11,4.65,4.69,8338000.0],["2023-08-23",4.62,5.02,4.59,4.87,12711100.0],["2023-08-24",4.94,4.94,4.54,4.57,6984600.0],["2023-08-25",4.58,4.73,4.45,4.56,7600100.0],["2023-08-28",4.63,4.72,4.47,4.52,6289000.0],["2023-08-29",4.52,5.43,4.449,5.25,19941800.0],["2023-08-30",5.15,5.33,5.02,5.29,9573000.0],["2023-08-31",5.26,5.43,4.83,4.93,12463000.0],["2023-09-01",4.89,4.96,4.54,4.57,9274000.0],["2023-09-05",4.56,4.65,4.45,4.53,8630800.0],["2023-09-06",4.51,4.75,4.49,4.58,9619700.0],["2023-09-07",4.5,4.55,4.28,4.51,9115300.0],["2023-09-08",4.55,4.57,4.3,4.4,6894200.0],["2023-09-11",4.39,4.44,4.15,4.19,8050600.0],["2023-09-12",4.35,4.679,4.3,4.32,8445100.0],["2023-09-13",4.4,4.562,4.28,4.31,8523600.0],["2023-09-14",4.49,4.78,4.44,4.63,9987300.0],["2023-09-15",4.59,4.6,4.37,4.42,15665200.0],["2023-09-18",4.66,4.84,4.46,4.51,12716900.0],["2023-09-19",4.53,4.66,4.31,4.37,11143000.0],["2023-09-20",4.4,4.5,4.21,4.21,11618900.0],["2023-09-21",4.035,4.12,3.93,4.06,7494000.0],["2023-09-22",4.07,4.13,3.9,3.93,6224900.0],["2023-09-25",3.81,3.95,3.76,3.87,7576700.0],["2023-09-26",3.8,3.94,3.7,3.71,6166000.0],["2023-09-27",3.81,3.91,3.65,3.7,7945200.0],["2023-09-28",3.72,4.055,3.67,3.86,11380800.0],["2023-09-29",3.9,3.995,3.792,3.81,8620300.0],["2023-10-02",4.167,4.33,3.81,3.86,13632900.0],["2023-10-03",3.81,3.84,3.41,3.47,10881700.0],["2023-10-04",3.58,3.68,3.44,3.63,8742700.0],["2023-10-05",3.715,3.77,3.5,3.53,9884100.0],["2023-10-06",3.45,3.8,3.38,3.75,8479100.0],["2023-10-09",3.62,3.8,3.58,3.7,8902800.0],["2023-10-10",3.66,3.86,3.65,3.75,6388000.0],["2023-10-11",3.79,3.88,3.62,3.74,9004200.0],["2023-10-12",3.78,3.78,3.535,3.57,6515700.0],["2023-10-13",3.64,3.66,3.48,3.52,6174900.0],["2023-10-16",3.84,4.145,3.68,3.95,22107200.0],["2023-10-17",3.94,4.289,3.83,4.17,14479500.0],["2023-10-18",4.11,4.23,3.965,4.0,12753800.0],["2023-10-19",4.08,4.11,3.86,3.87,10038700.0],["2023-10-20",4.09,4.41,3.87,3.92,19227100.0],["2023-10-23",4.1,4.48,3.94,4.255,23832200.0],["2023-10-24",4.81,5.11,4.59,4.7,31776400.0],["2023-10-25",4.85,4.94,4.5,4.62,19766300.0],["2023-10-26",4.51,4.647,4.19,4.36,16171400.0],["2023-10-27",4.45,4.63,4.13,4.15,13990300.0],["2023-10-30",4.34,4.46,3.99,4.09,15525400.0],["2023-10-31",4.08,4.18,3.94,4.1,13572400.0],["2023-11-01",4.2,4.3,3.975,4.14,12915900.0],["2023-11-02",4.3,4.69,4.21,4.64,18213500.0],["2023-11-03",4.54,4.69,4.4,4.45,17583300.0],["2023-11-06",4.61,4.69,4.19,4.31,16387500.0],["2023-11-07",4.25,4.36,4.09,4.33,19258600.0],["2023-11-08",4.35,4.38,3.92,3.92,15175300.0],["2023-11-09",4.26,4.459,3.64,3.69,39434800.0],["2023-11-10",3.79,3.88,3.46,3.74,24930900.0],["2023-11-13",3.69,3.88,3.6,3.81,18370000.0],["2023-11-14",3.87,3.93,3.675,3.85,14309000.0],["2023-11-15",3.89,4.22,3.82,4.15,18368000.0],["2023-11-16",4.0,4.06,3.76,3.84,13982500.0],["2023-11-17",3.83,4.03,3.75,3.94,9820100.0],["2023-11-20",4.04,4.65,4.04,4.59,22240400.0],["2023-11-21",4.45,4.675,4.31,4.53,20496000.0],["2023-11-22",4.53,4.88,4.39,4.86,13415200.0],["2023-11-24",4.97,5.65,4.87,5.58,21678600.0],["2023-11-27",5.302,5.75,5.161,5.58,23058800.0],["2023-11-28",5.71,6.44,5.71,6.38,30109000.0],["2023-11-29",6.49,6.74,6.23,6.59,26670700.0],["2023-11-30",6.6,6.62,6.15,6.24,23205400.0],["2023-12-01",5.91,7.79,5.73,7.64,57378000.0],["2023-12-04",8.83,9.37,8.12,8.87,44819000.0],["2023-12-05",8.92,10.05,8.81,9.31,52681600.0],["2023-12-06",9.56,9.6,8.93,9.25,26260800.0],["2023-12-07",8.99,9.58,8.57,9.24,23480500.0],["2023-12-08",9.12,10.45,9.1,10.34,31717600.0],["2023-12-11",9.44,9.48,8.43,8.8,30959000.0],["2023-12-12",8.96,9.19,8.65,8.775,18857100.0],["2023-12-13",8.78,10.28,8.541,10.25,32709300.0],["2023-12-14",10.43,11.29,10.41,10.92,32948300.0],["2023-12-15",10.739,10.82,10.07,10.64,29641900.0],["2023-12-18",10.245,11.31,10.18,10.84,27394200.0],["2023-12-19",11.07,11.35,10.04,10.43,28180400.0],["2023-12-20",11.05,11.6,10.46,10.49,33854300.0],["2023-12-21",11.0,11.6,10.55,11.53,28169300.0],["2023-12-22",11.66,12.24,11.35,11.89,27508900.0],["2023-12-26",11.69,11.81,11.195,11.74,22123700.0],["2023-12-27",12.26,13.56,12.24,13.43,27394000.0],["2023-12-28",12.66,13.39,12.4,13.11,25965600.0],["2023-12-29",13.2,13.47,10.63,11.03,35949700.0],["2024-01-02",12.6,12.6,10.75,10.88,24949600.0],["2024-01-03",9.75,11.029,9.6,10.57,26263900.0],["2024-01-04",10.77,11.46,10.535,10.76,21026700.0],["2024-01-05",10.6,10.65,9.77,10.21,16480400.0],["2024-01-08",10.17,10.94,9.12,10.725,30910800.0],["2024-01-09",10.52,11.06,10.33,10.55,18099800.0],["2024-01-10",10.18,10.965,9.76,9.985,31181900.0],["2024-01-11",10.68,11.35,8.88,9.26,37395900.0],["2024-01-12",9.01,9.09,8.075,8.14,28056200.0],["2024-01-16",7.9,8.26,7.35,7.65,28821900.0],["2024-01-17",7.5,7.6,7.23,7.36,15470800.0],["2024-01-18",7.42,7.64,6.76,6.88,21855400.0],["2024-01-19",6.89,6.95,6.41,6.87,21516900.0],["2024-01-22",6.73,7.35,6.59,7.1,20878800.0],["2024-01-23",6.84,7.38,6.705,7.09,18681600.0],["2024-01-24",7.44,7.72,6.98,6.99,17561700.0],["2024-01-25",7.06,7.39,6.95,7.305,11454000.0],["2024-01-26",7.7,8.26,7.6,8.01,22815400.0],["2024-01-29",8.14,9.24,7.975,8.53,32376000.0],["2024-01-30",8.66,9.01,8.213,8.42,22805400.0],["2024-01-31",8.14,8.98,8.04,8.05,26492400.0],["2024-02-01",8.1,8.52,7.68,8.36,28283300.0],["2024-02-02",8.11,8.61,8.03,8.28,16921400.0],["2024-02-05",8.26,8.37,7.68,7.76,19708700.0],["2024-02-06",7.76,8.72,7.64,8.7,20793100.0],["2024-02-07",8.76,9.34,8.461,9.31,21592800.0],["2024-02-08",9.93,10.54,9.53,10.5,36373100.0],["2024-02-09",13.02,14.59,11.95,13.95,89228000.0],["2024-02-12",14.19,16.44,14.095,16.005,69106600.0],["2024-02-13",14.35,16.39,13.75,15.89,49437500.0],["2024-02-14",18.14,18.87,16.86,17.85,51912800.0],["2024-02-15",18.115,19.23,16.47,17.23,51900500.0],["2024-02-16",17.44,18.009,16.5,17.86,33765400.0],["2024-02-20",18.36,18.5,15.44,16.56,43437000.0],["2024-02-21",15.2,16.545,15.0,15.46,26355500.0],["2024-02-22",15.7,17.68,15.29,17.09,37647000.0],["2024-02-23",16.71,17.06,15.88,16.43,19874400.0],["2024-02-26",16.61,20.95,16.57,20.35,62811600.0],["2024-02-27",23.07,23.45,20.3,20.89,59037700.0],["2024-02-28",21.85,22.38,17.76,18.08,75234500.0],["2024-02-29",19.4,19.54,15.812,16.72,61792900.0],["2024-03-01",16.72,17.87,15.534,17.86,40502200.0],["2024-03-04",18.91,19.18,15.89,16.47,61567700.0],["2024-03-05",16.0,17.19,14.78,15.33,50329100.0],["2024-03-06",16.12,17.34,15.065,16.575,41271700.0],["2024-03-07",16.49,17.99,15.91,17.82,36086800.0],["2024-03-08",18.2,20.49,17.99,20.24,58042600.0],["2024-03-11",21.04,21.33,16.87,16.91,46884200.0],["2024-03-12",17.11,17.27,15.58,16.49,37991900.0],["2024-03-13",16.46,17.895,16.29,17.11,32646500.0],["2024-03-14",16.36,16.6,14.99,15.84,34141400.0],["2024-03-15",15.65,17.73,15.324,17.43,44009300.0],["2024-03-18",17.0,18.23,16.25,17.46,32794000.0],["2024-03-19",16.63,17.08,15.06,16.49,35840100.0],["2024-03-20",16.51,20.25,16.12,20.25,45280100.0],["2024-03-21",19.632,21.02,19.29,20.77,41788300.0],["2024-03-22",19.815,19.95,18.63,19.52,31839500.0],["2024-03-25",20.15,24.08,20.12,23.4,48308500.0],["2024-03-26",23.21,24.15,22.35,23.19,30486400.0],["2024-03-27",24.04,24.72,22.465,23.11,32273300.0],["2024-03-28",23.19,24.097,21.11,21.21,45389900.0],["2024-04-01",19.49,20.5,18.54,18.58,35555600.0],["2024-04-02",17.91,17.93,16.52,16.83,29455800.0],["2024-04-03",16.85,17.08,16.18,16.185,22862400.0],["2024-04-04",16.9,17.75,15.86,15.89,38249900.0],["2024-04-05",15.73,16.52,15.58,15.6,21599300.0],["2024-04-08",16.83,17.33,15.21,15.36,30346600.0],["2024-04-09",15.09,15.76,14.84,15.33,26407800.0],["2024-04-10",14.8,15.72,14.59,15.05,22227400.0],["2024-04-11",14.99,15.97,14.665,15.87,26514000.0],["2024-04-12",15.64,15.85,14.61,14.85,28466200.0],["2024-04-15",14.8,15.878,14.53,14.69,29642200.0],["2024-04-16",14.34,14.795,13.7,14.48,25300000.0],["2024-04-17",14.48,15.46,14.18,14.92,32065200.0],["2024-04-18",14.95,17.15,14.78,16.23,40509300.0],["2024-04-19",16.73,17.9,16.37,17.2,44791800.0],["2024-04-22",17.85,19.17,17.07,19.09,46061900.0],["2024-04-23",18.76,21.05,18.61,20.73,39722100.0],["2024-04-24",20.3,21.39,19.21,19.78,34948300.0],["2024-04-25",18.62,19.8,18.06,19.54,26067700.0],["2024-04-26",19.07,19.62,18.53,19.23,19374000.0],["2024-04-29",18.5,18.73,17.28,18.12,23027300.0],["2024-04-30",17.33,17.7,16.33,16.38,22808300.0],["2024-05-01",16.03,16.88,15.35,15.65,27968600.0],["2024-05-02",16.1,16.3,15.313,15.94,21437700.0],["2024-05-03",16.72,17.38,15.93,16.15,25038400.0],["2024-05-06",16.57,18.317,16.478,17.43,26468500.0],["2024-05-07",17.31,17.48,16.22,16.54,21881000.0],["2024-05-08",16.14,16.71,15.3,16.37,22503000.0],["2024-05-09",16.81,17.395,16.18,16.59,26022000.0],["2024-05-10",17.35,18.08,15.55,15.57,34285800.0],["2024-05-13",16.05,17.1,15.41,15.55,25380100.0],["2024-05-14",15.16,16.05,15.03,15.36,22748400.0],["2024-05-15",16.27,17.18,15.21,17.12,40153400.0],["2024-05-16",16.81,17.41,16.41,16.47,23051900.0],["2024-05-17",16.8,17.53,15.93,16.03,31358100.0],["2024-05-20",16.28,18.53,15.7,18.31,36767300.0],["2024-05-21",18.44,19.02,17.93,18.42,28778500.0],["2024-05-22",18.32,20.15,18.17,18.44,37983500.0],["2024-05-23",18.69,18.77,16.77,17.09,32685100.0],["2024-05-24",17.25,18.16,16.82,17.63,31356500.0],["2024-05-28",17.92,18.94,17.18,17.69,37774700.0],["2024-05-29",17.29,17.765,16.84,17.07,21800100.0],["2024-05-30",17.19,17.88,16.24,16.39,30719100.0],["2024-05-31",16.68,16.82,15.54,16.07,24462900.0],["2024-06-03",16.6,17.13,15.41,15.655,26005300.0],["2024-06-04",15.83,16.7,15.33,16.09,30005000.0],["2024-06-05",16.51,16.67,15.56,16.36,27009000.0],["2024-06-06",16.29,17.116,16.06,16.33,29311000.0],["2024-06-07",16.385,17.96,15.565,15.58,44653500.0],["2024-06-10",15.62,16.12,15.26,15.7,22439400.0],["2024-06-11",15.29,15.96,14.23,15.95,30363600.0],["2024-06-12",16.45,18.09,16.14,17.25,46503100.0],["2024-06-13",17.42,18.37,16.895,17.965,32604700.0],["2024-06-14",17.9,18.82,17.275,17.71,36530500.0],["2024-06-17",17.39,19.44,16.86,19.24,34358100.0],["2024-06-18",18.69,19.62,18.37,19.48,31089200.0],["2024-06-20",19.942,20.64,18.87,19.17,35881600.0],["2024-06-21",18.39,18.74,17.23,17.29,35600000.0],["2024-06-24",16.464,16.95,16.12,16.51,22728400.0],["2024-06-25",16.66,17.18,16.29,16.61,28094100.0],["2024-06-26",16.39,17.23,15.92,16.08,23513700.0],["2024-06-27",16.58,16.908,16.015,16.05,28119300.0],["2024-06-28",16.2,16.455,15.73,15.95,35723500.0],["2024-07-01",16.4,18.42,16.26,17.92,40486400.0],["2024-07-02",17.94,18.14,16.915,16.93,26646800.0],["2024-07-03",16.54,16.808,15.92,16.15,19266300.0],["2024-07-05",15.45,16.13,15.12,16.05,30904100.0],["2024-07-08",16.38,16.56,15.17,15.42,32715700.0],["2024-07-09",15.67,15.75,15.08,15.22,23897200.0],["2024-07-10",15.376,15.44,15.02,15.18,15818200.0],["2024-07-11",15.69,15.9,14.84,14.96,33937000.0],["2024-07-12",15.08,16.165,15.02,15.85,29243100.0],["2024-07-15",16.96,18.78,16.72,18.3,58214900.0],["2024-07-16",18.32,20.16,18.28,19.79,49371000.0],["2024-07-17",19.22,20.49,18.08,19.07,39550800.0],["2024-07-18",19.45,19.53,16.68,17.07,37316000.0],["2024-07-19",17.12,18.485,16.99,17.84,32829900.0],["2024-07-22",18.07,18.61,17.055,18.13,30122900.0],["2024-07-23",17.97,19.04,17.36,17.45,31817600.0],["2024-07-24",17.68,17.94,16.5,16.57,32423200.0],["2024-07-25",16.23,16.729,15.55,16.18,25069400.0],["2024-07-26",16.99,17.665,16.662,17.12,26195300.0],["2024-07-29",17.77,18.05,16.2,16.29,30333400.0],["2024-07-30",16.35,16.49,15.69,15.7,18042200.0],["2024-07-31",16.21,16.775,15.965,16.0,21891200.0],["2024-08-01",16.0,16.26,14.915,15.09,27094400.0],["2024-08-02",14.92,15.24,13.24,13.48,37910400.0],["2024-08-05",10.085,12.2,9.34,12.19,43413200.0],["2024-08-06",12.6,12.72,11.84,12.26,22453500.0],["2024-08-07",12.65,12.7,11.0,11.08,24119000.0],["2024-08-08",11.57,12.43,11.27,12.23,25641000.0],["2024-08-09",11.99,12.2,11.34,11.46,23064100.0],["2024-08-12",11.11,11.42,10.25,11.16,26424600.0],["2024-08-13",11.18,11.44,10.84,11.08,19287700.0],["2024-08-14",11.27,11.475,10.87,10.99,17617500.0],["2024-08-15",11.23,11.89,11.14,11.33,21995700.0],["2024-08-16",11.3,12.04,11.18,11.84,21831200.0],["2024-08-19",11.91,12.32,11.62,12.01,18890300.0],["2024-08-20",12.34,12.43,11.35,11.66,21150500.0],["2024-08-21",11.71,12.415,11.49,12.41,21266700.0],["2024-08-22",12.41,12.455,11.82,11.87,14589300.0],["2024-08-23",12.03,12.75,11.878,12.61,29800000.0],["2024-08-26",12.63,12.63,12.13,12.16,17290400.0],["2024-08-27",11.9,12.05,11.29,11.47,17402400.0],["2024-08-28",11.25,11.38,10.6,10.68,18969700.0],["2024-08-29",11.0,11.44,10.692,10.81,20106500.0],["2024-08-30",10.85,10.96,10.62,10.69,15729000.0],["2024-09-03",10.19,10.23,8.95,9.02,28142300.0],["2024-09-04",8.86,9.16,8.6,8.675,20796400.0],["2024-09-05",8.63,8.92,8.37,8.59,18605100.0],["2024-09-06",8.77,8.875,8.04,8.09,17611300.0],["2024-09-09",8.315,8.84,8.22,8.83,17814200.0],["2024-09-10",8.88,9.36,8.6,9.35,18055400.0],["2024-09-11",9.0,9.38,8.61,9.29,18819600.0],["2024-09-12",9.33,9.459,9.02,9.25,15651100.0],["2024-09-13",9.31,9.75,9.12,9.38,17563900.0],["2024-09-16",9.15,9.26,8.8,9.07,13100300.0],["2024-09-17",9.3,9.545,8.972,9.15,17691100.0],["2024-09-18",9.15,9.575,8.83,8.84,19326700.0],["2024-09-19",9.48,9.555,9.01,9.03,20641600.0],["2024-09-20",9.04,9.19,8.81,8.99,19692900.0],["2024-09-23",9.07,9.35,8.95,9.17,17080200.0],["2024-09-24",9.28,9.655,9.08,9.63,24246100.0],["2024-09-25",9.68,9.98,9.33,9.34,21413300.0],["2024-09-26",9.76,10.31,9.51,10.09,31828100.0],["2024-09-27",10.44,10.47,9.875,10.13,24717700.0],["2024-09-30",9.62,9.83,9.22,9.34,20939100.0],["2024-10-01",9.28,9.401,8.45,8.61,25190400.0],["2024-10-02",8.5,8.95,8.46,8.79,15080600.0],["2024-10-03",8.62,8.825,8.43,8.66,15043800.0],["2024-10-04",8.98,9.64,8.85,9.58,22432600.0],["2024-10-07",9.6,9.72,8.82,9.1,23593300.0],["2024-10-08",9.0,9.193,8.78,9.0,15389300.0],["2024-10-09",8.96,9.365,8.8,8.86,17111800.0],["2024-10-10",8.81,8.88,8.56,8.66,12638300.0],["2024-10-11",8.782,9.66,8.75,9.59,24209400.0],["2024-10-14",10.03,10.955,9.8,10.81,34798100.0],["2024-10-15",10.85,11.745,10.72,11.23,42073200.0],["2024-10-16",11.75,12.19,11.25,11.84,35139400.0],["2024-10-17",11.71,12.135,11.235,11.72,28089500.0],["2024-10-18",12.09,12.99,11.94,12.86,41945600.0],["2024-10-21",12.59,12.76,11.955,12.69,33707700.0],["2024-10-22",12.44,12.62,11.96,12.23,30127900.0],["2024-10-23",11.87,12.067,11.06,11.63,35137700.0],["2024-10-24",11.99,12.48,11.565,11.96,33949800.0],["2024-10-25",12.01,12.276,11.31,11.39,32996600.0],["2024-10-28",11.96,12.77,11.82,12.55,43268200.0],["2024-10-29",13.2,13.27,12.2,12.37,48393600.0],["2024-10-30",11.865,12.541,11.73,12.06,27313000.0],["2024-10-31",11.83,11.89,10.6,10.61,33571600.0],["2024-11-01",10.74,11.235,10.27,10.325,24129800.0],["2024-11-04",10.09,10.17,9.7,9.8,22272200.0],["2024-11-05",10.2,10.76,9.98,10.56,26105800.0],["2024-11-06",11.948,13.045,11.4,12.99,49290100.0],["2024-11-07",12.7,13.798,12.65,13.57,37698300.0],["2024-11-08",13.57,13.57,13.57,13.57,0.0],["2024-11-11",15.0,17.87,14.83,17.61,68160000.0],["2024-11-12",16.62,17.69,15.86,17.63,48154500.0],["2024-11-13",17.3,17.97,14.81,14.98,57517800.0],["2024-11-14",15.39,15.58,13.7,13.98,34207500.0],["2024-11-15",14.43,14.43,13.1,14.03,31081300.0],["2024-11-18",13.69,14.57,13.3,13.38,30389600.0],["2024-11-19",13.26,14.4,12.835,14.12,35421400.0],["2024-11-20",14.56,14.98,13.32,14.0,49099900.0],["2024-11-21",14.6,15.28,12.6,12.965,62190600.0],["2024-11-22",13.1,15.48,12.86,15.1,49084900.0],["2024-11-25",15.4,15.87,14.51,14.95,42148400.0],["2024-11-26",14.0,14.45,13.01,13.03,37181100.0],["2024-11-27",13.64,14.125,13.25,13.86,33683800.0],["2024-11-29",14.359,15.15,14.22,14.35,28952500.0],["2024-12-02",14.96,15.4,14.11,14.52,48225000.0],["2024-12-03",13.33,14.37,12.7,13.95,45886100.0],["2024-12-04",13.97,14.855,13.54,14.68,44538700.0],["2024-12-05",15.44,16.25,13.87,13.93,49980300.0],["2024-12-06",14.19,15.55,14.07,14.97,43080400.0],["2024-12-09",14.77,15.045,13.42,13.56,33694900.0],["2024-12-10",13.96,13.975,12.86,12.94,27927300.0],["2024-12-11",13.15,13.47,12.47,12.83,37701600.0],["2024-12-12",13.25,13.645,12.27,12.33,41802800.0],["2024-12-13",11.68,12.44,11.58,12.02,69680300.0],["2024-12-16",12.34,13.25,11.8,12.48,48538800.0],["2024-12-17",12.49,12.88,12.135,12.36,31721900.0],["2024-12-18",12.31,13.32,11.05,11.32,61231000.0],["2024-12-19",11.94,12.15,10.62,10.91,35966500.0],["2024-12-20",10.765,11.31,10.64,11.14,30052900.0],["2024-12-23",11.11,11.215,10.11,10.26,27635300.0],["2024-12-24",10.62,10.828,10.32,10.66,14608200.0],["2024-12-26",10.46,10.66,10.32,10.36,15777200.0],["2024-12-27",10.375,10.46,9.71,9.78,24104100.0],["2024-12-30",9.465,9.75,9.024,9.51,27334600.0],["2024-12-31",9.74,9.84,9.13,9.21,20141600.0],["2025-01-02",9.45,9.79,9.173,9.45,26589000.0],["2025-01-03",9.5,10.83,9.43,10.8,26512700.0],["2025-01-06",11.06,11.5,10.74,11.43,33200400.0],["2025-01-07",11.22,11.5,10.59,10.71,20527300.0],["2025-01-08",10.325,10.5,9.8,10.09,18869600.0],["2025-01-10",9.92,10.19,9.63,10.09,17743300.0],["2025-01-13",9.51,10.265,9.36,10.19,22232400.0],["2025-01-14",10.67,10.975,10.17,10.35,19415000.0],["2025-01-15",10.8,11.43,10.74,11.2,24511400.0],["2025-01-16",11.04,11.35,10.84,11.18,18555800.0],["2025-01-17",11.83,12.4,11.65,11.87,27676600.0],["2025-01-21",12.04,12.17,10.68,10.96,33559900.0],["2025-01-22",10.9,11.36,10.65,11.14,19622600.0],["2025-01-23",10.879,11.97,10.775,11.41,27642000.0],["2025-01-24",11.65,12.23,11.4,11.53,25360100.0],["2025-01-27",10.86,11.05,9.66,10.305,34770200.0],["2025-01-28",10.54,10.57,9.93,10.05,18303600.0],["2025-01-29",9.96,10.442,9.84,10.26,15369100.0],["2025-01-30",10.54,11.1,10.47,10.97,24156700.0],["2025-01-31",11.02,11.18,10.36,10.44,18723400.0],["2025-02-03",9.63,10.7,9.57,10.59,25333400.0],["2025-02-04",10.42,11.08,10.4,10.84,18432200.0],["2025-02-05",10.92,11.01,10.285,10.31,14776500.0],["2025-02-06",10.54,10.941,10.23,10.38,23563800.0],["2025-02-07",11.55,12.47,11.2,11.33,57650200.0],["2025-02-10",11.41,11.44,10.952,11.18,22586500.0],["2025-02-11",10.95,10.98,10.205,10.28,22549100.0],["2025-02-12",10.0,10.61,9.97,10.52,18640500.0],["2025-02-13",10.465,10.689,10.155,10.67,18388600.0],["2025-02-14",10.68,10.94,10.5,10.5,19025500.0],["2025-02-18",10.52,10.53,10.02,10.08,19284200.0],["2025-02-19",10.14,10.28,9.88,9.89,14724900.0],["2025-02-20",10.05,10.2,9.66,10.06,17148400.0],["2025-02-21",10.27,10.31,9.22,9.25,25174700.0],["2025-02-24",9.245,9.26,8.63,8.9,19158900.0],["2025-02-25",8.43,8.68,7.73,8.15,32391100.0],["2025-02-26",8.01,8.37,7.695,7.88,22195400.0],["2025-02-27",8.215,8.39,7.5,7.51,24115000.0],["2025-02-28",7.39,8.12,7.36,7.99,26388200.0],["2025-03-03",8.815,8.92,7.64,7.79,35188700.0],["2025-03-04",7.44,8.06,7.22,7.76,24446000.0],["2025-03-05",7.92,8.56,7.82,8.55,22904800.0],["2025-03-06",8.23,8.54,8.005,8.15,21566500.0],["2025-03-07",8.045,8.932,7.952,8.83,23415100.0],["2025-03-10",8.55,8.67,7.8,7.98,31225400.0],["2025-03-11",7.955,8.445,7.46,8.26,21452100.0],["2025-03-12",8.43,8.608,7.87,8.1,17410100.0],["2025-03-13",8.09,8.29,7.68,7.69,16137200.0],["2025-03-14",7.92,8.15,7.695,7.97,23059000.0],["2025-03-17",7.79,8.3,7.52,8.12,26227200.0],["2025-03-18",7.895,8.04,7.55,7.59,23615900.0],["2025-03-19",7.77,8.28,7.685,8.01,22953400.0],["2025-03-20",7.92,8.21,7.68,7.75,23177900.0],["2025-03-21",7.6,7.76,7.27,7.44,87802400.0],["2025-03-24",7.64,8.87,7.64,8.79,37787700.0],["2025-03-25",8.775,8.9,8.48,8.73,25839900.0],["2025-03-26",8.64,8.74,8.05,8.12,16454800.0],["2025-03-27",7.94,8.265,7.78,7.845,17177800.0],["2025-03-28",7.67,7.7,7.02,7.19,26180400.0],["2025-03-31",6.88,6.93,6.59,6.72,19145200.0],["2025-04-01",6.78,7.6,6.63,7.56,32268100.0],["2025-04-02",7.29,8.07,7.29,8.02,26624200.0],["2025-04-03",7.135,7.589,7.1,7.41,18141600.0],["2025-04-04",7.151,7.4,6.5,7.32,23582800.0],["2025-04-07",6.542,7.99,6.452,7.43,29559100.0],["2025-04-08",7.725,7.755,6.51,6.74,23344000.0],["2025-04-09",6.775,7.97,6.56,7.63,30589600.0],["2025-04-10",7.38,7.461,6.94,7.13,20041900.0],["2025-04-11",7.18,7.62,7.13,7.5,19725400.0],["2025-04-14",7.805,8.145,7.62,7.78,19711600.0],["2025-04-15",7.8,7.88,7.03,7.28,27775800.0],["2025-04-16",7.095,7.5,7.03,7.28,20730600.0],["2025-04-17",7.27,7.53,7.15,7.51,21256900.0],["2025-04-21",7.545,7.98,7.44,7.47,23977300.0],["2025-04-22",7.75,8.84,7.7,8.77,40215100.0],["2025-04-23",9.155,9.26,8.65,8.87,34450000.0],["2025-04-24",8.78,8.99,8.62,8.86,23707500.0],["2025-04-25",9.0,9.28,8.92,9.01,26436500.0],["2025-04-28",9.07,9.11,8.25,8.57,23680000.0],["2025-04-29",8.55,8.665,8.4,8.44,18600700.0],["2025-04-30",8.141,8.22,7.86,8.17,16693100.0],["2025-05-01",8.625,8.985,8.38,8.67,23177300.0],["2025-05-02",8.795,9.22,8.77,8.81,22506600.0],["2025-05-05",8.452,8.452,7.925,8.09,21144900.0],["2025-05-06",7.885,8.14,7.82,8.09,12260200.0],["2025-05-07",8.23,8.28,7.91,8.03,13582400.0],["2025-05-08",8.435,8.9,8.26,8.68,32905900.0],["2025-05-09",8.37,9.88,8.35,9.2,49846100.0],["2025-05-12",9.795,10.036,9.3,9.62,33539100.0],["2025-05-13",9.95,10.33,9.54,10.0,36202600.0],["2025-05-14",9.96,10.0,9.5,9.61,23978600.0],["2025-05-15",9.4,9.47,8.97,9.36,18750600.0],["2025-05-16",9.36,10.11,9.36,9.78,30118100.0],["2025-05-19",9.385,9.89,9.29,9.84,23515200.0],["2025-05-20",9.84,9.84,9.4,9.7,19833800.0],["2025-05-21",9.55,10.86,9.52,10.11,51060500.0],["2025-05-22",10.83,11.04,9.85,9.87,52174900.0],["2025-05-23",9.515,9.52,9.14,9.36,25656300.0],["2025-05-27",9.55,10.09,9.46,9.86,27540800.0],["2025-05-28",9.76,9.76,9.1,9.11,24011700.0],["2025-05-29",9.27,9.29,8.73,8.78,24768700.0],["2025-05-30",8.585,8.835,8.48,8.63,21885100.0],["2025-06-02",8.575,8.85,8.4,8.61,17150000.0],["2025-06-03",8.66,9.27,8.48,9.21,26744600.0],["2025-06-04",9.1,9.57,9.01,9.53,23264200.0],["2025-06-05",9.615,9.67,8.88,9.02,22939500.0],["2025-06-06",9.24,10.05,9.2,9.79,31031900.0],["2025-06-09",10.1,10.155,9.702,10.12,30421500.0],["2025-06-10",10.226,10.35,9.96,10.13,20226000.0],["2025-06-11",10.12,10.285,9.815,9.97,26785200.0],["2025-06-12",9.65,10.06,9.51,9.71,19483900.0],["2025-06-13",9.39,9.71,9.11,9.3,28082900.0],["2025-06-16",9.54,9.655,9.295,9.62,29758300.0],["2025-06-17",9.375,9.48,8.71,8.9,29142100.0],["2025-06-18",8.82,9.29,8.725,9.18,26854600.0],["2025-06-20",9.29,9.43,8.85,9.0,36242700.0],["2025-06-23",8.705,9.0,8.425,8.85,29475400.0],["2025-06-24",9.045,10.04,8.99,10.04,37569100.0],["2025-06-25",10.26,10.74,10.152,10.6,34137300.0],["2025-06-26",10.485,10.84,10.2,10.81,30385200.0],["2025-06-27",10.76,10.96,10.46,10.67,28518500.0],["2025-06-30",10.85,11.13,10.66,11.03,31218900.0],["2025-07-01",10.79,11.33,10.6,11.08,28651200.0],["2025-07-02",11.38,12.49,11.352,12.48,40684100.0],["2025-07-03",12.63,12.96,12.16,12.25,20908900.0],["2025-07-07",11.96,12.06,11.092,11.33,32247800.0],["2025-07-08",11.52,11.98,11.38,11.6,22403000.0],["2025-07-09",11.82,12.64,11.44,12.47,29290800.0],["2025-07-10",12.455,13.0,12.24,12.9,24988000.0],["2025-07-11",13.26,13.51,12.42,12.65,33778400.0],["2025-07-14",13.0,13.66,12.42,12.6,44064400.0],["2025-07-15",12.425,12.52,11.97,12.19,28346400.0],["2025-07-16",12.57,13.05,12.41,12.57,27173200.0],["2025-07-17",12.49,13.09,12.21,12.98,26748300.0],["2025-07-18",13.13,13.58,12.375,12.78,29206700.0],["2025-07-21",12.92,13.35,12.37,12.39,24158400.0],["2025-07-22",12.55,12.88,12.12,12.84,20712100.0],["2025-07-23",12.63,12.89,12.21,12.45,20137100.0],["2025-07-24",12.42,12.8,12.295,12.34,15712600.0],["2025-07-25",12.085,12.09,11.6,11.82,17162100.0],["2025-07-28",12.29,12.41,11.85,12.03,17314700.0],["2025-07-29",12.045,12.15,11.4,11.73,17750400.0],["2025-07-30",11.86,12.17,11.18,11.42,16557000.0],["2025-07-31",11.42,11.74,11.3,11.37,20120000.0],["2025-08-01",10.8,10.963,10.23,10.44,17906900.0],["2025-08-04",10.635,10.73,10.332,10.62,13234900.0],["2025-08-05",10.51,10.85,10.43,10.83,14943600.0],["2025-08-06",10.8,11.08,10.5,11.0,19317900.0],["2025-08-07",11.16,11.44,10.44,10.72,25416000.0],["2025-08-08",11.0,11.35,9.82,10.07,33992800.0],["2025-08-11",10.135,10.36,9.81,9.87,29678200.0],["2025-08-12",9.95,10.24,9.77,9.92,22600900.0],["2025-08-13",10.15,10.25,9.83,9.97,21296500.0],["2025-08-14",9.73,9.96,9.35,9.95,25428700.0],["2025-08-15",9.93,10.015,9.62,9.75,16460000.0],["2025-08-18",9.52,10.05,9.45,9.84,15833000.0],["2025-08-19",9.84,9.868,9.32,9.36,13770700.0],["2025-08-20",9.31,9.5,8.97,9.49,15416400.0],["2025-08-21",9.131,9.37,9.065,9.33,16217100.0],["2025-08-22",9.27,9.93,9.09,9.82,15657600.0],["2025-08-25",9.5,9.675,9.27,9.45,17447200.0],["2025-08-26",9.401,9.7,9.265,9.68,12713000.0],["2025-08-27",9.65,9.83,9.425,9.58,15833000.0],["2025-08-28",9.72,9.99,9.53,9.55,16489500.0],["2025-08-29",9.55,9.635,9.26,9.47,17104700.0],["2025-09-02",9.27,9.929,9.11,9.64,16334600.0],["2025-09-03",9.76,9.96,9.31,9.44,20611900.0],["2025-09-04",9.4,9.43,9.02,9.08,16146200.0],["2025-09-05",9.2,9.42,8.88,9.24,18387600.0],["2025-09-08",9.26,9.41,9.07,9.17,15999900.0],["2025-09-09",9.345,9.685,9.09,9.67,23573300.0],["2025-09-10",10.01,10.26,9.777,10.03,28763500.0],["2025-09-11",10.05,10.46,9.86,10.2,18286200.0],["2025-09-12",10.18,10.54,10.062,10.35,17529100.0],["2025-09-15",10.385,10.48,9.81,10.29,21682900.0],["2025-09-16",10.295,11.265,10.165,11.2,29647700.0],["2025-09-17",11.23,11.675,10.98,11.44,28227300.0],["2025-09-18",11.98,13.635,11.83,13.46,64657700.0],["2025-09-19",13.33,14.05,13.19,13.62,47361400.0],["2025-09-22",13.235,13.82,12.51,13.74,34536600.0],["2025-09-23",14.74,15.19,13.76,13.91,48667500.0],["2025-09-24",14.34,15.12,13.97,14.45,40798700.0],["2025-09-25",14.0,14.57,13.385,13.68,37228400.0],["2025-09-26",13.11,13.54,12.3,12.96,35209600.0],["2025-09-29",13.31,15.125,13.303,14.87,40808300.0],["2025-09-30",14.62,14.87,14.21,14.5,25824900.0],["2025-10-01",15.08,15.37,14.25,14.59,31962300.0],["2025-10-02",14.956,15.38,14.435,15.14,30563900.0],["2025-10-03",15.615,16.545,15.43,15.94,39652000.0],["2025-10-06",16.915,17.47,16.23,17.43,36834100.0],["2025-10-07",18.0,18.87,16.815,17.96,47720100.0],["2025-10-08",18.46,19.69,18.265,18.98,43561500.0],["2025-10-09",19.26,20.58,19.054,20.09,50271900.0],["2025-10-10",21.05,22.12,18.76,19.28,62391400.0],["2025-10-13",20.225,20.28,19.1,20.04,35295100.0],["2025-10-14",19.155,22.68,18.82,21.98,50946600.0],["2025-10-15",22.515,23.61,21.77,23.2,45368400.0],["2025-10-16",23.05,23.145,19.82,19.99,46991500.0],["2025-10-17",18.61,19.84,18.335,19.525,30681200.0],["2025-10-20",21.232,22.69,20.32,20.4,44490000.0],["2025-10-21",20.24,20.35,18.42,18.77,37933000.0],["2025-10-22",18.1,18.73,16.23,16.86,36451900.0],["2025-10-23",17.01,18.14,16.76,17.67,22929500.0],["2025-10-24",18.4,19.39,18.22,19.365,24943500.0],["2025-10-27",20.04,20.46,19.58,20.2,23545100.0],["2025-10-28",19.9,20.865,19.125,19.15,24040800.0],["2025-10-29",20.48,20.85,18.21,18.89,34180300.0],["2025-10-30",18.18,18.72,17.654,17.69,19537900.0],["2025-10-31",18.2,18.375,17.375,17.8,17901000.0],["2025-11-03",18.845,19.3,16.79,17.42,31434200.0],["2025-11-04",16.48,17.725,16.03,16.22,28439500.0],["2025-11-05",16.31,16.947,16.15,16.58,20584600.0],["2025-11-06",16.32,16.39,15.35,15.4,19517600.0],["2025-11-07",14.84,15.59,14.06,15.57,27394100.0],["2025-11-10",16.45,16.52,15.0,15.03,20225100.0],["2025-11-11",14.135,14.39,13.52,14.045,80777800.0],["2025-11-12",14.32,14.332,12.72,13.33,40071700.0],["2025-11-13",12.985,13.2,11.83,11.98,35115500.0],["2025-11-14",11.19,11.74,10.91,10.96,42467700.0],["2025-11-17",10.71,11.14,10.36,10.61,28361700.0],["2025-11-18",10.545,11.1,10.28,10.81,26168300.0],["2025-11-19",10.73,11.05,10.05,10.22,27176600.0],["2025-11-20",10.75,11.18,9.735,9.78,30056800.0],["2025-11-21",9.81,9.925,9.06,9.73,28275000.0],["2025-11-24",10.22,11.62,10.09,11.48,38188500.0],["2025-11-25",11.03,11.92,10.791,11.82,45696200.0],["2025-11-26",12.285,13.58,11.9,13.45,70374000.0],["2025-11-28",14.24,15.54,14.01,15.1,51217300.0],["2025-12-01",14.175,15.04,13.94,14.08,48973500.0],["2025-12-02",14.62,14.99,13.68,13.71,40094000.0],["2025-12-03",13.96,14.67,13.514,14.49,35396500.0],["2025-12-04",14.41,15.26,14.02,15.03,33353300.0],["2025-12-05",14.585,14.71,13.52,13.715,32891200.0],["2025-12-08",13.92,14.08,13.52,13.89,19539400.0],["2025-12-09",13.725,15.41,13.56,14.85,33085600.0],["2025-12-10",14.485,15.12,13.964,14.53,31004000.0],["2025-12-11",14.065,14.867,13.57,14.82,21837500.0],["2025-12-12",14.69,15.485,13.99,14.03,37911200.0],["2025-12-15",13.71,13.8,11.7,11.915,44850100.0],["2025-12-16",11.95,12.315,11.53,11.86,22667600.0],["2025-12-17",12.14,12.67,11.45,11.48,27643000.0],["2025-12-18",11.915,12.282,11.15,11.2,25333700.0],["2025-12-19",11.52,12.12,11.5,12.03,28192300.0],["2025-12-22",12.515,13.06,12.02,12.1,27035200.0],["2025-12-23",11.75,12.02,11.48,11.51,19183300.0],["2025-12-24",11.43,11.5,11.2,11.4,9558000.0],["2025-12-26",11.445,11.51,10.84,10.91,16510100.0],["2025-12-29",10.695,11.305,10.65,10.72,14719500.0],["2025-12-30",10.73,10.93,10.4,10.42,13217600.0],["2025-12-31",10.43,10.58,9.98,10.12,17051600.0],["2026-01-02",10.395,11.58,10.18,11.55,22151600.0],["2026-01-05",12.22,12.55,11.99,12.3,33595900.0],["2026-01-06",12.4,12.61,11.26,11.99,24555800.0],["2026-01-07",11.65,12.0,11.373,11.93,19842300.0],["2026-01-08",11.75,12.31,11.585,11.99,26434300.0],["2026-01-09",12.11,12.36,11.545,11.61,24055900.0],["2026-01-12",11.7,12.2,11.552,11.96,25456100.0],["2026-01-13",12.24,12.84,12.08,12.55,29714800.0],["2026-01-14",13.25,14.01,12.77,13.34,60398100.0],["2026-01-15",13.24,13.531,12.73,12.73,36931300.0],["2026-01-16",12.815,13.79,12.76,13.37,34508300.0],["2026-01-20",12.6,13.34,12.25,12.76,30532600.0],["2026-01-21",12.68,13.75,11.902,12.81,38352000.0],["2026-01-22",12.985,13.385,12.76,13.19,26464500.0],["2026-01-23",13.3,14.445,12.475,13.71,39380700.0],["2026-01-26",13.5,13.52,12.31,12.44,42397400.0],["2026-01-27",12.44,13.41,12.19,13.27,36174700.0],["2026-01-28",13.41,13.9,13.175,13.45,30607700.0],["2026-01-29",13.115,13.25,12.105,12.59,27992300.0],["2026-01-30",12.29,12.5,11.56,11.84,24398300.0],["2026-02-02",11.35,11.53,10.94,11.04,29116500.0],["2026-02-03",11.115,12.0,10.68,11.36,33583700.0],["2026-02-04",11.14,11.18,9.81,10.22,32970500.0],["2026-02-05",9.62,10.0,8.26,8.265,43006000.0],["2026-02-06",8.88,10.18,8.68,10.08,40922100.0],["2026-02-09",9.615,10.26,9.615,10.19,38274700.0],["2026-02-10",10.0,10.42,9.745,10.03,28626400.0],["2026-02-11",10.06,10.09,9.42,9.62,29808900.0],["2026-02-12",9.67,9.75,9.17,9.31,21335100.0],["2026-02-13",9.725,10.3,9.3,9.85,28219400.0],["2026-02-17",9.59,9.72,9.02,9.28,21331800.0],["2026-02-18",9.2,9.52,8.98,9.27,23286300.0],["2026-02-19",9.145,9.86,8.96,9.82,20632300.0],["2026-02-20",9.75,10.175,9.43,9.65,21981300.0],["2026-02-23",9.4,9.98,9.29,9.82,21151000.0],["2026-02-24",9.625,10.6,9.59,10.35,25930900.0],["2026-02-25",10.9,11.06,10.41,10.45,21577800.0],["2026-02-26",10.315,10.49,9.93,10.44,18948800.0],["2026-02-27",10.08,10.335,9.663,9.95,16570000.0],["2026-03-02",9.64,10.74,9.54,10.55,19430500.0],["2026-03-03",10.175,10.37,9.78,9.89,18109900.0],["2026-03-04",10.36,10.85,10.13,10.66,21604800.0],["2026-03-05",10.53,10.595,9.62,9.95,18248400.0],["2026-03-06",9.645,9.71,9.12,9.21,16201800.0],["2026-03-09",9.17,9.724,8.93,9.61,16346100.0],["2026-03-10",9.73,10.07,9.55,9.63,14982100.0],["2026-03-11",9.695,10.105,9.47,9.81,15643800.0],["2026-03-12",9.53,9.63,9.221,9.55,13954100.0],["2026-03-13",10.0,10.375,9.64,9.76,23592100.0],["2026-03-16",10.24,10.42,9.8,10.02,19557100.0],["2026-03-17",9.91,10.445,9.68,10.11,17497500.0],["2026-03-18",9.95,10.245,9.8,9.88,16472200.0],["2026-03-19",9.495,9.95,9.03,9.83,16884500.0],["2026-03-20",9.79,9.915,9.105,9.4,25595200.0],["2026-03-23",9.405,10.295,9.4,9.98,24168400.0],["2026-03-24",9.875,10.185,9.435,9.58,18712900.0],["2026-03-25",10.06,10.35,9.76,9.96,24787600.0],["2026-03-26",9.72,10.025,9.235,9.3,16137300.0],["2026-03-27",9.08,9.115,8.4,8.66,18394700.0],["2026-03-30",8.9,9.0,8.0,8.18,19413700.0],["2026-03-31",8.395,8.545,8.05,8.51,20276300.0],["2026-04-01",8.705,8.92,8.535,8.62,16645500.0],["2026-04-02",8.22,8.81,8.12,8.79,17574700.0],["2026-04-06",8.9,9.28,8.88,9.1,17442200.0],["2026-04-07",8.915,9.07,8.47,9.06,16543500.0],["2026-04-08",9.855,10.09,9.355,9.88,27049400.0],["2026-04-09",9.76,10.53,9.725,10.2,22935300.0],["2026-04-10",10.29,10.56,9.86,10.02,16922300.0],["2026-04-13",9.79,10.865,9.65,10.76,21642600.0],["2026-04-14",11.235,11.87,11.2,11.27,23371900.0],["2026-04-15",11.27,11.305,10.81,11.26,16731700.0],["2026-04-16",11.485,11.51,10.825,11.42,16932400.0],["2026-04-17",11.82,12.235,11.56,11.97,27916000.0],["2026-04-20",11.575,12.15,11.56,12.05,18595000.0],["2026-04-21",12.145,12.16,11.41,11.51,16383400.0],["2026-04-22",12.095,12.63,12.0,12.21,22230100.0],["2026-04-23",12.06,12.545,11.76,12.23,21278900.0],["2026-04-24",12.545,13.225,12.545,12.76,26980700.0],["2026-04-27",12.62,12.7,11.97,12.25,20401800.0],["2026-04-28",11.78,11.91,11.36,11.79,13560100.0],["2026-04-29",11.715,11.715,11.13,11.37,15647700.0],["2026-04-30",11.51,12.891,11.51,12.53,26629700.0],["2026-05-01",12.83,12.975,12.14,12.17,16407800.0],["2026-05-04",12.28,13.015,12.12,12.82,21658200.0],["2026-05-05",13.105,13.569,13.0,13.41,16912400.0],["2026-05-06",13.785,14.63,13.65,14.5,27147100.0],["2026-05-07",14.104,14.29,13.515,13.98,19788600.0],["2026-05-08",14.0,14.45,13.57,14.2,15906800.0],["2026-05-11",14.1,15.038,13.74,14.3,30223100.0],["2026-05-12",13.155,14.34,12.4,13.47,31996500.0],["2026-05-13",13.454,13.545,13.09,13.3,14651600.0],["2026-05-14",13.52,14.12,13.16,13.98,16585800.0],["2026-05-15",13.39,13.61,12.8,13.11,17558000.0],["2026-05-18",13.68,13.93,12.67,13.44,23691300.0],["2026-05-19",13.29,14.74,13.05,14.69,34402100.0],["2026-05-20",15.04,16.34,14.6,15.4,41435100.0],["2026-05-21",15.48,15.955,15.274,15.76,20583000.0],["2026-05-22",15.82,16.655,15.71,15.97,21145800.0],["2026-05-26",16.51,17.48,16.29,17.13,31872400.0],["2026-05-27",17.37,18.26,16.65,18.04,28139700.0],["2026-05-28",17.83,18.462,17.44,18.14,19244600.0],["2026-05-29",18.05,18.34,17.08,18.29,22426600.0],["2026-06-01",17.938,19.17,17.45,18.81,25170600.0],["2026-06-02",18.345,19.085,17.4,17.58,26587900.0],["2026-06-03",17.685,18.27,17.33,17.61,22735300.0],["2026-06-04",16.82,17.165,16.325,16.78,18454000.0],["2026-06-05",16.05,16.065,14.061,15.59,39577200.0],["2026-06-08",15.885,16.925,15.67,16.52,20972100.0],["2026-06-09",16.58,17.247,15.13,15.97,25129200.0],["2026-06-10",15.53,16.35,14.9,14.9,21432500.0],["2026-06-11",14.81,16.19,14.77,16.17,18717600.0],["2026-06-12",16.24,17.175,16.0,16.48,19487900.0],["2026-06-15",17.415,17.78,17.035,17.14,19689800.0],["2026-06-16",16.99,18.1,16.96,17.26,17604400.0],["2026-06-17",17.2,18.01,16.74,16.78,16710500.0],["2026-06-18",17.32,17.47,16.81,17.24,19158000.0],["2026-06-22",17.45,19.05,17.16,17.45,30281700.0],["2026-06-23",16.56,18.53,16.44,17.19,20899700.0],["2026-06-24",17.6,17.86,15.66,16.23,19535500.0],["2026-06-25",16.74,17.065,15.19,15.87,22729100.0],["2026-06-26",15.39,16.445,14.95,16.33,19973600.0],["2026-06-29",16.59,16.95,14.88,15.37,18788900.0],["2026-06-30",14.92,15.083,14.363,14.55,16035600.0],["2026-07-01",14.285,14.32,13.6,13.62,19134600.0],["2026-07-02",13.65,13.85,12.28,12.62,20547700.0],["2026-07-06",13.01,13.965,13,13.51,16755903.092143],["2026-07-07",13.08,13.28,12.05,12.48,14465419.140225],["2026-07-08",12.27,12.71,11.945,12.4,11380802.033358],["2026-07-09",13.01,13.18,12.825,12.89,5419450.247127],["2026-07-10",13.04,13.27,12.4,12.85,13319000.905599],["2026-07-13",12.448,12.7597,12.02,12.36,11854425.570224],["2026-07-14",14.685,15.1,12.8,13.45,75128802.793241],["2026-07-15",13.82,14.86,13.12,14.13,43367763.098241],["2026-07-16",13.83,14.195,12.76,12.9,25969771.6262],["2026-07-17",12.35,13.2,12.15,13.03,22400952.889737],["2026-07-20",13.5,15.1198,13.43,14.42,29944675.363034],["2026-07-21",14.8,15.695,14.67,15.38,28450094.272115],["2026-07-22",15.03,15.675,14.875,15.325,16269148.913117],["2026-07-23",15.14,16.0995,15.09,15.61,24016097.412355],["2026-07-24",15.42,15.46,14.5,14.52,17397997.017455],["2026-07-27",14.82,14.85,13.69,14.025,15928001.07146],["2026-07-28",13.5,13.73,12.65,13.48,22015805.975157],["2026-07-29",13.262,13.36,11.83,12.01,25125001.938895],["2026-07-30",12.964,14.835,12.89,14.54,30641720.67285],["2026-07-31",15.035,15.11,13.555,13.76,19390439.37369],["2026-08-03",13.51,14.735,13.22,14.65,19221826.183341],["2026-08-04",14.35,14.81,13.92,14.17,26446579.491024],["2026-08-05",14.205,14.405,13.475,13.5,16856096.684309],["2026-08-06",13.09,13.495,12.51,12.75,22786938.49649],["2026-08-07",13.97,14.01,12.08,12.3,23377990.479954],["2026-08-10",12.29,12.33,11.812,11.84,6613351.995238],["2026-08-11",12.2,12.28,11.48,11.52,19190936.209429],["2026-08-12",12.14,12.36,11.86,12.18,17802791.460911],["2026-08-13",11.9,12.63,11.41,11.52,24898468.652999],["2026-08-14",11.315,12.2,11.27,12.09,19822597.954419]]}