{"t":"CVNA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-28",2.7,2.788,2.14,2.22,56489000.0],["2017-05-01",2.32,2.346,2.14,2.154,6456500.0],["2017-05-02",2.19,2.19,2.0,2.02,4957500.0],["2017-05-03",2.036,2.036,1.636,1.744,16782500.0],["2017-05-04",1.718,2.008,1.628,1.996,9201000.0],["2017-05-05",2.03,2.21,1.95,2.184,8459500.0],["2017-05-08",2.208,2.228,2.1,2.16,2900000.0],["2017-05-09",2.16,2.218,2.08,2.11,2737000.0],["2017-05-10",2.112,2.148,1.922,2.148,3363000.0],["2017-05-11",2.124,2.27,2.08,2.2,2146000.0],["2017-05-12",2.206,2.294,2.12,2.27,1808500.0],["2017-05-15",2.29,2.34,2.2706,2.304,2151000.0],["2017-05-16",2.34,2.364,2.2974,2.352,1677500.0],["2017-05-17",2.336,2.374,2.182,2.332,2249500.0],["2017-05-18",2.3,2.376,2.248,2.304,2024000.0],["2017-05-19",2.324,2.3426,2.2522,2.28,1106500.0],["2017-05-22",2.478,2.478,2.198,2.216,4565000.0],["2017-05-23",2.326,2.348,2.062,2.162,5273000.0],["2017-05-24",2.214,2.318,2.166,2.182,3609000.0],["2017-05-25",2.21,2.216,2.116,2.13,2188500.0],["2017-05-26",2.146,2.1756,2.098,2.146,3060000.0],["2017-05-30",2.158,2.175,2.0,2.036,3256500.0],["2017-05-31",2.036,2.087,1.878,2.01,4638000.0],["2017-06-01",2.008,2.06,1.806,1.866,3725000.0],["2017-06-02",1.866,1.92,1.852,1.906,3263500.0],["2017-06-05",1.914,1.944,1.769,1.8,3151500.0],["2017-06-06",1.848,1.962,1.812,1.906,7350000.0],["2017-06-07",2.188,2.566,2.1,2.532,30425500.0],["2017-06-08",2.624,2.9,2.572,2.64,18067000.0],["2017-06-09",2.664,2.74,2.596,2.66,3803000.0],["2017-06-12",2.706,2.816,2.426,2.8,6755000.0],["2017-06-13",2.866,3.098,2.812,3.022,4169500.0],["2017-06-14",3.078,3.3676,3.076,3.34,7333000.0],["2017-06-15",3.282,3.588,3.204,3.536,4931500.0],["2017-06-16",3.52,3.96,3.52,3.862,12843500.0],["2017-06-19",3.95,4.086,3.762,3.908,5866000.0],["2017-06-20",3.932,3.956,3.674,3.782,3669500.0],["2017-06-21",3.828,4.0,3.828,3.906,2344500.0],["2017-06-22",3.94,4.56,3.876,4.228,8432000.0],["2017-06-23",4.344,4.344,3.964,4.286,13678500.0],["2017-06-26",4.3,4.74,4.2658,4.678,6260000.0],["2017-06-27",4.718,4.718,4.35,4.434,4972000.0],["2017-06-28",4.414,4.455,4.072,4.132,4666000.0],["2017-06-29",4.146,4.23,4.054,4.12,2264000.0],["2017-06-30",4.132,4.16,4.04,4.094,854000.0],["2017-07-03",4.084,4.092,3.7868,3.842,1462000.0],["2017-07-05",3.8,4.3,3.726,4.236,3154500.0],["2017-07-06",4.206,4.214,3.858,4.036,3325000.0],["2017-07-07",4.03,4.24,3.92,4.2,2455500.0],["2017-07-10",4.2,4.45,4.066,4.398,3015500.0],["2017-07-11",4.402,4.42,4.126,4.312,2613000.0],["2017-07-12",4.332,4.534,4.332,4.48,3131500.0],["2017-07-13",4.47,4.704,4.408,4.596,4007000.0],["2017-07-14",4.596,4.626,4.51,4.586,1078000.0],["2017-07-17",4.642,4.6722,4.328,4.36,1971500.0],["2017-07-18",4.324,4.384,4.218,4.306,1532500.0],["2017-07-19",4.31,4.48,4.26,4.452,1279500.0],["2017-07-20",4.484,4.484,4.3,4.32,1404000.0],["2017-07-21",4.332,4.42,4.2464,4.28,2610500.0],["2017-07-24",4.288,4.35,4.006,4.324,2597000.0],["2017-07-25",4.284,4.296,4.12,4.174,1974000.0],["2017-07-26",4.156,4.276,4.11,4.27,1263000.0],["2017-07-27",4.238,4.3242,4.1612,4.198,1455000.0],["2017-07-28",4.12,4.248,4.078,4.082,1118000.0],["2017-07-31",4.05,4.05,3.79,3.904,3339000.0],["2017-08-01",3.888,3.9274,3.732,3.742,2386000.0],["2017-08-02",3.73,3.906,3.706,3.812,2293500.0],["2017-08-03",3.812,3.8318,3.376,3.482,5358000.0],["2017-08-04",3.44,3.606,3.24,3.604,3981500.0],["2017-08-07",3.606,3.8,3.552,3.714,2301500.0],["2017-08-08",3.75,3.97,3.712,3.846,4825500.0],["2017-08-09",3.662,3.796,3.3,3.618,8763500.0],["2017-08-10",3.58,3.594,3.34,3.442,4461000.0],["2017-08-11",3.306,3.53,3.25,3.266,4003500.0],["2017-08-14",3.274,3.32,2.96,3.074,7364500.0],["2017-08-15",3.062,3.108,2.876,2.958,6855000.0],["2017-08-16",2.944,3.174,2.9212,3.03,4452000.0],["2017-08-17",2.982,3.086,2.96,3.036,3033500.0],["2017-08-18",2.996,3.04,2.764,2.842,9473000.0],["2017-08-21",2.776,2.946,2.688,2.924,4370500.0],["2017-08-22",2.89,3.12,2.852,3.102,3358500.0],["2017-08-23",3.076,3.608,3.05,3.188,7881000.0],["2017-08-24",3.216,3.3054,3.108,3.184,6242000.0],["2017-08-25",3.226,3.288,2.958,2.968,3742000.0],["2017-08-28",2.96,3.118,2.92,3.1,2120000.0],["2017-08-29",3.076,3.166,2.98,3.148,2347500.0],["2017-08-30",3.17,3.588,3.11,3.506,6236000.0],["2017-08-31",3.564,3.838,3.532,3.57,5537000.0],["2017-09-01",3.578,3.578,3.268,3.468,2844500.0],["2017-09-05",3.444,3.476,3.224,3.348,2110000.0],["2017-09-06",3.37,3.58,3.328,3.574,2411500.0],["2017-09-07",3.65,3.774,3.638,3.75,2859500.0],["2017-09-08",3.746,3.83,3.532,3.68,1970000.0],["2017-09-11",3.698,3.74,3.55,3.686,1581500.0],["2017-09-12",3.668,3.872,3.628,3.704,2124000.0],["2017-09-13",3.698,3.81,3.582,3.61,2021000.0],["2017-09-14",3.6,3.6856,3.528,3.628,1890000.0],["2017-09-15",3.624,3.7058,3.502,3.532,3216000.0],["2017-09-18",3.528,3.5918,3.26,3.266,3293500.0],["2017-09-19",3.27,3.435,3.22,3.338,1527000.0],["2017-09-20",3.348,3.548,3.302,3.518,3275000.0],["2017-09-21",3.482,3.578,3.31,3.362,2321500.0],["2017-09-22",3.174,3.342,3.174,3.234,4711000.0],["2017-09-25",3.202,3.356,3.2,3.3,2721500.0],["2017-09-26",3.278,3.341,3.12,3.204,2796000.0],["2017-09-27",3.208,3.25,3.072,3.1,1877500.0],["2017-09-28",3.1,3.143,2.91,2.98,3531000.0],["2017-09-29",2.982,3.025,2.828,2.936,3973500.0],["2017-10-02",2.978,3.176,2.932,3.13,3489000.0],["2017-10-03",3.15,3.198,3.064,3.086,3452000.0],["2017-10-04",3.09,3.126,2.924,3.076,3395500.0],["2017-10-05",3.076,3.188,3.028,3.09,1626000.0],["2017-10-06",3.062,3.142,3.034,3.052,1643500.0],["2017-10-09",3.044,3.101,2.912,2.962,1468500.0],["2017-10-10",2.95,2.98,2.772,2.78,3314500.0],["2017-10-11",2.778,2.852,2.716,2.85,2244000.0],["2017-10-12",2.822,2.822,2.732,2.802,1188000.0],["2017-10-13",2.772,2.882,2.764,2.804,1073500.0],["2017-10-16",2.804,2.87,2.75,2.8,1683500.0],["2017-10-17",2.78,2.865,2.7602,2.798,1357000.0],["2017-10-18",2.776,2.858,2.776,2.798,1386500.0],["2017-10-19",2.78,2.83,2.676,2.692,2909000.0],["2017-10-20",2.696,2.722,2.59,2.668,3946500.0],["2017-10-23",2.668,2.6738,2.55,2.606,1646500.0],["2017-10-24",2.588,2.73,2.572,2.728,1945500.0],["2017-10-25",2.706,2.772,2.59,2.606,2460000.0],["2017-10-26",2.594,2.718,2.506,2.53,2388000.0],["2017-10-27",2.522,2.59,2.5,2.552,1175000.0],["2017-10-30",2.522,2.557,2.434,2.5,1237500.0],["2017-10-31",2.486,2.918,2.486,2.836,6170000.0],["2017-11-01",2.878,2.894,2.706,2.802,1838000.0],["2017-11-02",2.8,2.856,2.758,2.8,1324000.0],["2017-11-03",2.808,2.85,2.774,2.812,811000.0],["2017-11-06",2.812,3.292,2.812,3.272,3896500.0],["2017-11-07",3.284,3.294,2.956,3.03,4944000.0],["2017-11-08",2.58,3.012,2.574,2.932,7029000.0],["2017-11-09",2.916,2.924,2.75,2.772,2359000.0],["2017-11-10",2.72,2.86,2.716,2.838,1447500.0],["2017-11-13",2.826,3.06,2.782,3.006,2120500.0],["2017-11-14",3.002,3.114,2.924,3.026,2862500.0],["2017-11-15",2.996,3.034,2.938,2.99,1537000.0],["2017-11-16",3.016,3.094,2.986,3.08,2084500.0],["2017-11-17",3.08,3.152,3.054,3.1,2647000.0],["2017-11-20",3.132,3.142,2.9264,2.988,1565000.0],["2017-11-21",3.008,3.112,2.8534,2.934,1827500.0],["2017-11-22",2.938,3.092,2.905,3.064,1268500.0],["2017-11-24",3.104,3.112,3.04,3.086,569500.0],["2017-11-27",3.08,3.1698,3.08,3.148,1144500.0],["2017-11-28",3.102,3.338,3.086,3.308,2362500.0],["2017-11-29",3.316,3.412,3.072,3.118,2197000.0],["2017-11-30",3.152,3.348,3.124,3.242,3700500.0],["2017-12-01",3.22,3.744,3.204,3.582,4614500.0],["2017-12-04",3.724,4.182,3.668,4.042,6758500.0],["2017-12-05",4.13,4.13,3.802,4.086,2265000.0],["2017-12-06",4.066,4.294,4.052,4.11,3242000.0],["2017-12-07",4.1,4.508,4.098,4.404,2039000.0],["2017-12-08",4.162,4.362,4.0,4.248,3018000.0],["2017-12-11",4.274,4.274,4.074,4.134,1623500.0],["2017-12-12",4.15,4.332,4.134,4.26,1344000.0],["2017-12-13",4.25,4.69,4.192,4.416,3514000.0],["2017-12-14",4.404,4.734,4.404,4.648,2047500.0],["2017-12-15",4.702,4.978,4.3,4.374,6399000.0],["2017-12-18",4.47,4.516,4.218,4.306,2101000.0],["2017-12-19",4.322,4.372,4.02,4.056,3284500.0],["2017-12-20",4.048,4.278,4.014,4.198,4066000.0],["2017-12-21",4.202,4.308,4.202,4.246,2558000.0],["2017-12-22",4.25,4.288,4.208,4.25,1695500.0],["2017-12-26",4.25,4.342,4.177,4.246,1197000.0],["2017-12-27",4.228,4.24,4.0156,4.056,1312000.0],["2017-12-28",4.03,4.05,3.892,3.926,1731000.0],["2017-12-29",3.886,3.98,3.816,3.824,1183000.0],["2018-01-02",3.832,3.86,3.644,3.662,2109000.0],["2018-01-03",3.634,3.68,3.549,3.674,3601500.0],["2018-01-04",3.648,3.787,3.564,3.75,3520500.0],["2018-01-05",3.768,3.984,3.758,3.942,2894500.0],["2018-01-08",3.94,4.08,3.846,4.01,1205000.0],["2018-01-09",4.026,4.044,3.98,4.034,983500.0],["2018-01-10",3.992,4.212,3.948,4.208,1174500.0],["2018-01-11",4.23,4.364,4.024,4.114,1487000.0],["2018-01-12",4.114,4.2,4.098,4.19,825000.0],["2018-01-16",4.19,4.328,4.065,4.102,1011500.0],["2018-01-17",4.13,4.21,4.031,4.076,707500.0],["2018-01-18",4.064,4.088,3.952,4.048,814500.0],["2018-01-19",4.036,4.193,4.029,4.172,996000.0],["2018-01-22",4.17,4.27,4.038,4.07,1053000.0],["2018-01-23",4.048,4.218,4.016,4.204,825000.0],["2018-01-24",4.22,4.2716,4.048,4.15,1492500.0],["2018-01-25",4.178,4.178,4.032,4.068,3089500.0],["2018-01-26",4.07,4.104,3.914,3.948,1196000.0],["2018-01-29",3.904,3.904,3.722,3.762,1381000.0],["2018-01-30",3.746,3.82,3.702,3.8,981500.0],["2018-01-31",3.83,3.936,3.794,3.818,1065000.0],["2018-02-01",3.8,3.814,3.656,3.698,910500.0],["2018-02-02",3.66,3.7352,3.6082,3.66,768000.0],["2018-02-05",3.62,3.678,3.5,3.514,2386000.0],["2018-02-06",3.428,3.702,3.372,3.696,2226000.0],["2018-02-07",3.67,3.918,3.6462,3.698,2680500.0],["2018-02-08",3.712,3.79,3.52,3.532,2931500.0],["2018-02-09",3.568,3.634,3.316,3.62,2101500.0],["2018-02-12",3.642,3.948,3.568,3.928,1587000.0],["2018-02-13",3.92,4.174,3.8692,4.092,2231000.0],["2018-02-14",4.078,4.296,3.976,4.18,1542500.0],["2018-02-15",4.214,4.618,4.16,4.372,2261000.0],["2018-02-16",4.388,4.436,4.128,4.284,1384500.0],["2018-02-20",4.23,4.356,4.23,4.296,823000.0],["2018-02-21",4.274,4.32,4.016,4.126,1324500.0],["2018-02-22",4.126,4.196,4.09,4.196,531500.0],["2018-02-23",4.2,4.3358,4.179,4.276,2512000.0],["2018-02-26",4.314,4.524,4.3024,4.376,2250000.0],["2018-02-27",4.372,4.42,4.12,4.144,1685000.0],["2018-02-28",4.176,4.238,3.996,4.008,2631500.0],["2018-03-01",4.034,4.055,3.8,3.826,3779500.0],["2018-03-02",3.804,3.8516,3.716,3.746,2298500.0],["2018-03-05",3.708,3.773,3.582,3.726,3535000.0],["2018-03-06",3.762,3.784,3.602,3.736,5389500.0],["2018-03-07",3.2498,3.674,3.204,3.492,14920500.0],["2018-03-08",3.532,3.532,3.302,3.402,5235000.0],["2018-03-09",3.648,3.724,3.578,3.606,3536000.0],["2018-03-12",3.61,3.794,3.6074,3.698,2097500.0],["2018-03-13",3.724,3.78,3.658,3.774,1596000.0],["2018-03-14",3.78,4.392,3.78,4.248,5433500.0],["2018-03-15",4.248,4.266,3.97,4.004,3131500.0],["2018-03-16",4.032,4.265,4.024,4.196,2079000.0],["2018-03-19",4.18,4.198,3.84,4.074,2146000.0],["2018-03-20",4.014,4.096,3.922,4.052,1250000.0],["2018-03-21",4.044,4.348,4.014,4.17,2157500.0],["2018-03-22",4.114,4.296,4.0902,4.186,1641000.0],["2018-03-23",4.21,4.3118,4.129,4.192,1327000.0],["2018-03-26",4.254,4.488,4.202,4.466,1792500.0],["2018-03-27",4.482,4.64,4.344,4.454,3987000.0],["2018-03-28",4.45,4.556,4.378,4.522,2071500.0],["2018-03-29",4.548,4.7,4.536,4.586,1644000.0],["2018-04-02",4.578,4.696,4.3528,4.518,4597000.0],["2018-04-03",4.558,4.582,4.473,4.542,2337500.0],["2018-04-04",4.466,4.542,4.36,4.476,1885500.0],["2018-04-05",4.524,4.696,4.458,4.664,1448500.0],["2018-04-06",4.604,4.7176,4.494,4.582,1049500.0],["2018-04-09",4.626,5.045,4.61,4.748,3299500.0],["2018-04-10",4.81,4.916,4.6618,4.796,1353000.0],["2018-04-11",4.78,4.832,4.462,4.536,2472500.0],["2018-04-12",4.552,4.748,4.5288,4.644,830500.0],["2018-04-13",4.684,4.766,4.602,4.68,869500.0],["2018-04-16",4.748,5.434,4.688,5.406,6290500.0],["2018-04-17",5.452,6.236,5.452,6.02,10955000.0],["2018-04-18",6.068,6.27,5.82,5.956,4767000.0],["2018-04-19",5.91,6.166,5.9002,5.938,2265000.0],["2018-04-20",5.952,6.024,5.8,5.874,1101500.0],["2018-04-23",5.906,6.1726,5.8802,5.992,2530000.0],["2018-04-24",5.624,5.924,5.564,5.616,9441000.0],["2018-04-25",5.57,5.9,5.54,5.852,7184500.0],["2018-04-26",5.41,5.6,5.352,5.496,28966000.0],["2018-04-27",5.524,5.5916,5.426,5.49,11029500.0],["2018-04-30",5.544,5.5474,5.19,5.242,9137000.0],["2018-05-01",5.256,5.45,5.144,5.398,2805000.0],["2018-05-02",5.416,5.476,5.246,5.34,3989500.0],["2018-05-03",5.31,5.496,5.19,5.236,3169500.0],["2018-05-04",5.242,5.3554,5.07,5.094,5827500.0],["2018-05-07",5.1,5.164,4.952,5.048,5868000.0],["2018-05-08",5.0,5.152,4.974,4.994,4841500.0],["2018-05-09",4.982,5.052,4.806,4.952,11256500.0],["2018-05-10",5.8,5.8,5.35,5.356,18543000.0],["2018-05-11",5.37,5.57,5.218,5.5,4660000.0],["2018-05-14",5.538,5.7,5.43,5.436,5110500.0],["2018-05-15",5.414,5.414,5.01,5.294,8619500.0],["2018-05-16",5.26,5.544,5.224,5.354,4050000.0],["2018-05-17",5.326,5.444,5.23,5.356,3430500.0],["2018-05-18",5.344,5.484,5.282,5.352,3089000.0],["2018-05-21",5.4,5.4598,5.256,5.344,2516000.0],["2018-05-22",5.39,5.434,5.304,5.342,2814000.0],["2018-05-23",5.308,5.528,5.224,5.236,4096000.0],["2018-05-24",5.236,5.3,5.0,5.152,4429000.0],["2018-05-25",5.164,5.284,5.0,5.02,4869000.0],["2018-05-29",4.996,5.528,4.8724,5.422,6083500.0],["2018-05-30",5.484,5.7334,5.3698,5.662,4365000.0],["2018-05-31",5.744,5.844,5.638,5.77,4516000.0],["2018-06-01",5.778,5.948,5.502,5.634,5241000.0],["2018-06-04",5.632,5.954,5.611,5.946,4701000.0],["2018-06-05",5.934,6.388,5.83,6.212,6559000.0],["2018-06-06",6.232,6.658,6.22,6.582,6070500.0],["2018-06-07",6.586,7.086,6.584,7.07,7971500.0],["2018-06-08",7.0,7.31,6.852,7.208,6287500.0],["2018-06-11",7.236,7.438,7.188,7.352,3849000.0],["2018-06-12",7.43,7.896,7.3842,7.786,10841000.0],["2018-06-13",7.786,7.896,7.176,7.418,6382500.0],["2018-06-14",7.474,8.226,7.4646,8.078,16878500.0],["2018-06-15",8.0,8.824,7.932,8.564,10466500.0],["2018-06-18",8.464,9.042,8.262,8.638,6720000.0],["2018-06-19",8.478,8.862,8.42,8.736,5783000.0],["2018-06-20",8.868,8.868,7.742,7.744,11496500.0],["2018-06-21",7.8,7.968,7.3,7.586,6609000.0],["2018-06-22",7.69,8.226,7.664,8.072,9628000.0],["2018-06-25",8.0,8.0552,7.6,7.936,3829500.0],["2018-06-26",7.97,8.154,7.846,8.1,4380000.0],["2018-06-27",8.118,8.77,8.11,8.294,5796000.0],["2018-06-28",8.222,8.4774,8.146,8.358,3046000.0],["2018-06-29",8.432,8.666,8.256,8.32,4491500.0],["2018-07-02",8.252,8.562,7.962,8.53,4689500.0],["2018-07-03",8.528,8.634,8.269,8.346,2530500.0],["2018-07-05",8.418,9.1,8.288,8.996,4836500.0],["2018-07-06",8.98,9.472,8.98,9.434,5608000.0],["2018-07-09",9.748,9.974,8.78,8.964,8391500.0],["2018-07-10",8.93,8.978,8.7,8.828,3944500.0],["2018-07-11",8.68,8.926,8.677,8.794,3048000.0],["2018-07-12",8.864,9.202,8.748,9.112,3487500.0],["2018-07-13",9.184,9.283,8.7658,8.82,3032500.0],["2018-07-16",8.838,9.08,8.6906,9.034,2800000.0],["2018-07-17",9.026,9.208,8.86,9.18,4394500.0],["2018-07-18",9.088,9.416,8.906,9.366,3751000.0],["2018-07-19",9.316,9.6,9.018,9.068,4088500.0],["2018-07-20",9.05,9.264,8.824,8.838,2401000.0],["2018-07-23",8.8,8.8898,8.548,8.672,2193500.0],["2018-07-24",8.786,8.978,8.595,8.766,2198000.0],["2018-07-25",8.738,9.142,8.6622,9.1,2932500.0],["2018-07-26",9.016,9.154,8.98,9.068,4616500.0],["2018-07-27",9.022,9.038,8.702,8.842,2587000.0],["2018-07-30",8.824,8.824,8.026,8.224,5629500.0],["2018-07-31",8.234,8.678,8.04,8.6,3270500.0],["2018-08-01",8.54,8.83,8.492,8.748,3418000.0],["2018-08-02",8.766,8.884,8.62,8.684,3665000.0],["2018-08-03",8.766,9.176,8.65,9.016,3292000.0],["2018-08-06",9.05,9.494,8.954,9.38,5331000.0],["2018-08-07",9.05,9.52,9.05,9.43,6706500.0],["2018-08-08",9.424,9.84,9.326,9.412,10046500.0],["2018-08-09",10.646,11.22,9.74,10.222,18998500.0],["2018-08-10",10.162,11.1886,10.0734,10.812,7555500.0],["2018-08-13",10.812,11.078,10.6594,10.728,5112500.0],["2018-08-14",10.77,11.192,10.66,10.96,4542000.0],["2018-08-15",10.786,10.922,10.48,10.668,3567500.0],["2018-08-16",10.796,10.924,10.582,10.876,3141500.0],["2018-08-17",10.934,11.1,10.67,11.084,3441000.0],["2018-08-20",11.172,11.746,11.158,11.706,5222000.0],["2018-08-21",11.77,12.09,11.556,11.676,6048500.0],["2018-08-22",11.6,11.838,11.412,11.594,4597500.0],["2018-08-23",11.618,11.81,11.216,11.528,4484000.0],["2018-08-24",11.536,12.1718,11.536,12.016,5343500.0],["2018-08-27",12.06,12.578,12.048,12.478,5548500.0],["2018-08-28",12.6,12.6866,12.408,12.604,4314500.0],["2018-08-29",12.628,12.75,12.3,12.608,3174000.0],["2018-08-30",12.572,12.776,12.37,12.418,5039500.0],["2018-08-31",12.368,12.96,12.3,12.948,4035500.0],["2018-09-04",12.992,13.508,12.7122,13.468,8137000.0],["2018-09-05",13.372,13.596,12.116,12.43,8706500.0],["2018-09-06",12.526,12.7,11.602,11.792,5879500.0],["2018-09-07",11.652,12.668,11.448,12.3,6936000.0],["2018-09-10",12.452,13.668,12.3782,13.656,7875500.0],["2018-09-11",13.738,14.248,13.184,14.164,9625500.0],["2018-09-12",14.094,14.518,13.4,13.486,8023000.0],["2018-09-13",13.258,13.344,11.94,12.802,16918500.0],["2018-09-14",12.498,12.768,12.272,12.686,6641500.0],["2018-09-17",12.698,12.698,11.714,12.054,9998500.0],["2018-09-18",12.024,12.478,11.7102,11.854,6441000.0],["2018-09-19",12.0,12.182,11.706,11.79,5958000.0],["2018-09-20",11.8,12.3498,11.7134,12.01,6735000.0],["2018-09-21",12.0,12.098,11.716,12.002,10102500.0],["2018-09-24",11.9,11.92,11.374,11.908,5158000.0],["2018-09-25",11.944,12.192,11.772,11.866,6130000.0],["2018-09-26",11.904,12.79,11.904,12.23,9165000.0],["2018-09-27",12.314,12.396,11.8,12.0,6380500.0],["2018-09-28",11.946,12.17,11.752,11.818,3987000.0],["2018-10-01",11.962,12.098,11.42,11.494,6337000.0],["2018-10-02",11.646,11.95,10.474,10.892,10192500.0],["2018-10-03",10.892,11.096,10.586,10.91,6654000.0],["2018-10-04",10.898,11.002,10.31,10.662,8173000.0],["2018-10-05",10.528,10.884,10.226,10.774,7141500.0],["2018-10-08",10.644,10.736,10.156,10.532,6679000.0],["2018-10-09",10.47,10.958,9.916,10.248,8709500.0],["2018-10-10",10.248,10.248,9.277,9.314,12966000.0],["2018-10-11",9.2,9.552,8.77,8.78,13915000.0],["2018-10-12",9.086,9.67,9.006,9.38,12278000.0],["2018-10-15",9.316,9.316,8.542,8.73,10525000.0],["2018-10-16",8.798,9.176,8.698,9.13,7351500.0],["2018-10-17",9.092,9.1104,8.749,8.966,4746000.0],["2018-10-18",8.944,8.944,8.128,8.552,7011500.0],["2018-10-19",8.6,8.823,8.01,8.034,6831500.0],["2018-10-22",8.096,8.416,8.096,8.318,5709000.0],["2018-10-23",8.102,8.51,7.8232,8.326,8402000.0],["2018-10-24",8.376,8.49,7.624,7.708,7365000.0],["2018-10-25",7.784,8.254,7.784,8.092,5093000.0],["2018-10-26",7.844,8.078,7.65,7.744,5601000.0],["2018-10-29",7.866,8.086,7.402,7.55,6400000.0],["2018-10-30",7.362,7.822,7.002,7.536,12246000.0],["2018-10-31",7.822,7.992,7.674,7.75,9710500.0],["2018-11-01",7.84,9.004,7.8338,8.878,11490000.0],["2018-11-02",8.91,9.352,8.796,9.266,8477500.0],["2018-11-05",9.232,9.338,8.652,9.288,6918000.0],["2018-11-06",9.25,9.25,8.867,9.01,7801500.0],["2018-11-07",9.154,9.314,8.562,9.234,13370000.0],["2018-11-08",10.978,10.996,9.848,10.294,18182000.0],["2018-11-09",9.988,10.1854,9.514,9.78,8885000.0],["2018-11-12",9.658,9.84,8.7242,8.802,8646500.0],["2018-11-13",8.99,9.23,8.6,9.106,7359500.0],["2018-11-14",9.198,9.638,8.994,9.05,6742000.0],["2018-11-15",9.134,9.7378,8.756,9.57,4934500.0],["2018-11-16",9.362,9.788,8.916,9.208,5744000.0],["2018-11-19",9.122,9.206,8.272,8.476,6997000.0],["2018-11-20",8.162,8.5322,7.961,8.244,7859000.0],["2018-11-21",8.354,8.772,8.2,8.336,5707000.0],["2018-11-23",8.292,8.858,8.266,8.532,2830000.0],["2018-11-26",8.668,9.076,8.49,9.014,5001500.0],["2018-11-27",9.144,9.524,9.032,9.206,4231000.0],["2018-11-28",9.292,9.5316,8.865,9.484,9458500.0],["2018-11-29",9.588,9.962,9.123,9.452,11779000.0],["2018-11-30",9.398,9.57,8.58,8.658,10056000.0],["2018-12-03",8.814,8.966,7.896,8.572,11336000.0],["2018-12-04",7.854,8.048,7.588,7.68,20523500.0],["2018-12-06",7.342,7.716,7.262,7.716,10574000.0],["2018-12-07",7.758,7.808,6.856,7.142,14573500.0],["2018-12-10",7.034,7.278,6.688,7.094,7059000.0],["2018-12-11",7.31,7.48,6.722,6.764,17322000.0],["2018-12-12",6.876,7.394,6.7976,7.152,11103000.0],["2018-12-13",7.168,7.384,6.688,6.708,7161000.0],["2018-12-14",6.6,6.771,6.364,6.43,7337500.0],["2018-12-17",6.282,6.828,6.13,6.554,8031500.0],["2018-12-18",6.646,6.991,6.59,6.95,10443500.0],["2018-12-19",6.94,7.168,6.412,6.512,10268000.0],["2018-12-20",6.648,6.78,5.9,6.28,16955000.0],["2018-12-21",6.218,6.272,5.688,5.968,10099500.0],["2018-12-24",5.918,6.462,5.786,6.162,4955000.0],["2018-12-26",6.164,6.82,6.0682,6.748,8585500.0],["2018-12-27",6.494,6.666,6.222,6.664,6375000.0],["2018-12-28",6.718,6.7644,6.306,6.358,7472500.0],["2018-12-31",6.46,6.73,6.344,6.542,6096000.0],["2019-01-02",6.336,6.668,6.152,6.452,6987500.0],["2019-01-03",6.35,6.372,5.754,6.038,10559500.0],["2019-01-04",6.244,6.452,6.078,6.156,7164000.0],["2019-01-07",6.212,6.968,6.1782,6.634,10221000.0],["2019-01-08",6.714,7.15,6.65,7.12,9543500.0],["2019-01-09",7.114,7.424,6.92,6.994,6232500.0],["2019-01-10",6.9,6.9,6.516,6.83,8961500.0],["2019-01-11",6.804,7.393,6.72,7.36,7991000.0],["2019-01-14",6.91,7.1,6.718,7.1,19000000.0],["2019-01-15",7.01,7.156,6.808,7.112,11631500.0],["2019-01-16",7.188,7.48,7.02,7.074,6138500.0],["2019-01-17",7.042,7.288,6.956,7.162,6326500.0],["2019-01-18",7.244,7.454,7.232,7.382,6549000.0],["2019-01-22",7.332,7.396,6.876,7.13,6215500.0],["2019-01-23",7.174,7.428,7.099,7.408,7286000.0],["2019-01-24",7.446,7.814,7.426,7.68,6002500.0],["2019-01-25",7.732,8.116,7.68,7.96,6914000.0],["2019-01-28",7.86,7.99,7.66,7.942,4251500.0],["2019-01-29",7.882,7.93,7.4,7.412,7212000.0],["2019-01-30",7.452,7.624,7.32,7.462,5704000.0],["2019-01-31",7.462,7.75,7.393,7.43,6246500.0],["2019-02-01",7.444,7.488,6.964,7.056,8087000.0],["2019-02-04",7.05,7.288,7.004,7.242,4168500.0],["2019-02-05",7.256,7.312,6.506,6.874,19961500.0],["2019-02-06",6.752,6.812,6.648,6.682,7938500.0],["2019-02-07",6.604,6.63,6.284,6.604,9661500.0],["2019-02-08",6.524,6.551,6.312,6.436,6972000.0],["2019-02-11",6.462,6.555,6.322,6.396,10105500.0],["2019-02-12",6.084,7.064,5.95,7.018,42845000.0],["2019-02-13",6.976,7.254,6.596,6.626,9489000.0],["2019-02-14",6.588,6.978,6.4842,6.86,5422000.0],["2019-02-15",6.832,7.162,6.832,7.07,5782500.0],["2019-02-19",7.086,7.582,7.086,7.346,9847500.0],["2019-02-20",7.4,7.6,7.164,7.228,5817000.0],["2019-02-21",7.24,7.306,6.862,6.954,5824000.0],["2019-02-22",6.946,7.618,6.946,7.6,9907500.0],["2019-02-25",7.648,7.946,7.5674,7.698,11830500.0],["2019-02-26",7.678,8.134,7.62,8.1,14170000.0],["2019-02-27",8.038,8.68,7.828,8.364,22122000.0],["2019-02-28",9.014,9.192,8.232,8.972,33419500.0],["2019-03-01",9.018,9.1,8.68,8.724,9133000.0],["2019-03-04",8.714,8.872,8.182,8.414,10312500.0],["2019-03-05",8.538,9.708,8.402,9.596,17464500.0],["2019-03-06",9.588,10.294,9.48,10.12,15166500.0],["2019-03-07",10.002,10.52,9.726,9.896,12120500.0],["2019-03-08",9.746,10.104,9.654,9.92,5838500.0],["2019-03-11",9.972,10.692,9.972,10.428,12439000.0],["2019-03-12",10.61,11.278,10.304,10.62,13513500.0],["2019-03-13",10.738,11.696,10.674,11.194,18857000.0],["2019-03-14",11.036,11.244,10.922,11.16,9491500.0],["2019-03-15",11.156,11.39,11.056,11.336,12381000.0],["2019-03-18",11.366,11.722,10.906,11.372,9526500.0],["2019-03-19",11.524,11.8,11.4652,11.598,4331500.0],["2019-03-20",11.576,11.9556,11.354,11.594,7762000.0],["2019-03-21",11.6,11.79,11.42,11.598,7547500.0],["2019-03-22",11.654,11.654,10.882,11.124,5952500.0],["2019-03-25",11.074,11.45,10.962,11.268,5389500.0],["2019-03-26",11.5,11.92,11.416,11.598,12499000.0],["2019-03-27",11.6,11.819,11.326,11.63,8566000.0],["2019-03-28",11.7,11.8,11.292,11.57,7260000.0],["2019-03-29",11.578,11.718,11.482,11.612,7343500.0],["2019-04-01",11.748,11.984,11.528,11.788,7559500.0],["2019-04-02",11.788,12.732,11.642,12.564,13972500.0],["2019-04-03",12.3,12.732,12.002,12.4,8644500.0],["2019-04-04",12.412,12.6,11.807,11.988,7030000.0],["2019-04-05",12.026,12.21,11.58,12.102,4490000.0],["2019-04-08",12.064,12.122,11.61,11.76,4124500.0],["2019-04-09",11.652,12.182,11.6492,12.018,4050000.0],["2019-04-10",12.016,12.592,12.016,12.59,4988000.0],["2019-04-11",12.588,12.778,12.484,12.71,5659000.0],["2019-04-12",12.894,13.282,12.618,13.2,5611000.0],["2019-04-15",13.172,13.2472,12.468,12.876,9023500.0],["2019-04-16",12.814,13.1422,12.516,12.92,4671500.0],["2019-04-17",12.994,12.994,12.248,12.64,4726500.0],["2019-04-18",12.642,12.666,12.227,12.596,3253000.0],["2019-04-22",12.518,13.25,12.37,13.08,6796500.0],["2019-04-23",13.196,13.442,13.082,13.318,6721000.0],["2019-04-24",13.358,13.482,12.814,13.308,4386500.0],["2019-04-25",13.228,13.4268,13.003,13.208,3399500.0],["2019-04-26",13.332,14.0,13.23,13.916,6114500.0],["2019-04-29",14.0,14.158,13.7,14.074,7579000.0],["2019-04-30",14.108,14.72,13.9,14.312,7455000.0],["2019-05-01",14.344,14.408,13.85,14.138,6535000.0],["2019-05-02",14.146,14.26,13.6896,14.088,3957000.0],["2019-05-03",14.1,14.494,14.0612,14.436,4417000.0],["2019-05-06",13.992,14.55,13.92,14.408,5184000.0],["2019-05-07",14.4,14.833,14.048,14.208,5507000.0],["2019-05-08",14.124,14.774,14.1,14.33,9010500.0],["2019-05-09",14.42,15.37,13.428,15.046,15576000.0],["2019-05-10",14.882,14.9,12.952,13.352,16231000.0],["2019-05-13",12.93,13.122,12.19,12.448,15134500.0],["2019-05-14",12.51,13.22,12.266,13.136,5955500.0],["2019-05-15",12.956,13.168,12.6,13.096,5436500.0],["2019-05-16",13.208,13.94,13.208,13.868,7680500.0],["2019-05-17",13.588,13.828,13.265,13.626,4619500.0],["2019-05-20",13.512,13.582,13.1018,13.436,4902500.0],["2019-05-21",13.05,13.898,13.05,13.406,9044500.0],["2019-05-22",13.07,13.248,12.96,13.022,23673500.0],["2019-05-23",12.94,13.07,12.454,12.656,10285500.0],["2019-05-24",12.68,12.8418,11.704,11.878,11936000.0],["2019-05-28",11.846,12.237,11.846,12.028,10492000.0],["2019-05-29",11.914,11.914,11.296,11.592,8930000.0],["2019-05-30",11.666,11.892,11.634,11.75,4667500.0],["2019-05-31",11.538,11.88,11.316,11.576,6955500.0],["2019-06-03",11.5,11.8,11.176,11.664,5499000.0],["2019-06-04",11.91,12.268,11.836,12.26,5970500.0],["2019-06-05",12.42,12.42,11.592,11.934,6066000.0],["2019-06-06",11.894,12.036,11.358,12.02,5566000.0],["2019-06-07",12.2,12.964,12.187,12.64,7382500.0],["2019-06-10",12.716,12.836,12.25,12.268,6179000.0],["2019-06-11",12.424,12.58,12.014,12.256,4451500.0],["2019-06-12",12.228,12.388,12.1,12.25,3825000.0],["2019-06-13",12.358,12.598,12.289,12.356,3615500.0],["2019-06-14",12.356,12.457,11.89,11.996,3454500.0],["2019-06-17",12.0,12.93,11.98,12.728,6368500.0],["2019-06-18",12.948,13.8498,12.948,13.194,9708500.0],["2019-06-19",13.11,13.2544,12.144,12.7,9585000.0],["2019-06-20",13.0,13.524,12.842,13.38,6619500.0],["2019-06-21",13.382,13.508,13.2118,13.41,4720000.0],["2019-06-24",13.348,13.439,12.29,12.296,11603500.0],["2019-06-25",12.504,12.678,11.874,12.062,6943500.0],["2019-06-26",12.188,12.334,11.78,11.814,4791000.0],["2019-06-27",11.892,12.456,11.892,12.396,4467000.0],["2019-06-28",12.398,12.694,12.32,12.518,20221500.0],["2019-07-01",12.748,13.18,12.435,13.122,6799500.0],["2019-07-02",13.266,13.4446,12.836,12.94,4647500.0],["2019-07-03",12.948,13.0218,12.614,12.834,2560000.0],["2019-07-05",12.73,13.214,12.6752,13.158,2801500.0],["2019-07-08",13.074,13.436,13.004,13.322,5143500.0],["2019-07-09",13.282,13.566,13.068,13.224,5536000.0],["2019-07-10",13.396,13.624,13.3552,13.53,10581000.0],["2019-07-11",13.488,13.53,12.804,12.918,9707000.0],["2019-07-12",12.92,13.616,12.92,13.462,4543000.0],["2019-07-15",13.46,13.556,13.09,13.18,5796000.0],["2019-07-16",13.146,13.3,12.218,12.402,9958000.0],["2019-07-17",12.424,12.52,12.09,12.184,7615000.0],["2019-07-18",12.076,12.09,11.7512,11.928,6788000.0],["2019-07-19",11.928,12.126,11.562,11.582,7241000.0],["2019-07-22",11.648,11.87,11.4806,11.69,5533500.0],["2019-07-23",11.768,12.542,11.768,12.526,8258500.0],["2019-07-24",12.49,13.13,12.46,13.032,9344000.0],["2019-07-25",12.946,13.174,12.82,13.126,6893000.0],["2019-07-26",13.19,13.558,12.642,13.29,5924500.0],["2019-07-29",13.196,13.261,12.706,13.108,4322500.0],["2019-07-30",12.946,12.957,12.38,12.468,7949000.0],["2019-07-31",12.462,12.95,12.404,12.712,5788000.0],["2019-08-01",12.692,13.13,12.464,12.562,4624500.0],["2019-08-02",12.482,12.558,11.984,12.478,5540500.0],["2019-08-05",12.032,12.292,11.861,12.194,5101000.0],["2019-08-06",12.366,12.594,11.578,11.956,10531500.0],["2019-08-07",11.822,11.86,11.44,11.582,11934000.0],["2019-08-08",14.238,14.7,13.534,14.494,38702000.0],["2019-08-09",14.374,15.85,14.352,15.62,18686500.0],["2019-08-12",15.452,15.99,15.298,15.676,11578500.0],["2019-08-13",15.528,16.256,15.528,16.086,12834000.0],["2019-08-14",15.602,16.274,15.562,15.778,10555000.0],["2019-08-15",15.8,15.9068,15.512,15.784,6606000.0],["2019-08-16",15.924,16.138,15.788,15.89,8484000.0],["2019-08-19",16.1,16.132,14.952,15.43,8872000.0],["2019-08-20",15.342,15.448,15.006,15.324,6402500.0],["2019-08-21",15.486,16.754,15.452,16.618,14306000.0],["2019-08-22",16.626,16.676,15.92,15.984,7498500.0],["2019-08-23",15.94,16.368,15.632,15.72,8234000.0],["2019-08-26",15.99,16.24,15.47,16.188,5971500.0],["2019-08-27",16.414,16.9196,15.948,16.03,4767500.0],["2019-08-28",16.05,16.55,15.727,16.392,4959000.0],["2019-08-29",16.598,16.708,16.282,16.492,5535500.0],["2019-08-30",16.622,16.622,15.874,16.232,4612000.0],["2019-09-03",15.992,16.56,15.7,15.924,6149000.0],["2019-09-04",16.158,16.688,16.08,16.356,5975000.0],["2019-09-05",16.502,17.006,16.502,16.922,7015500.0],["2019-09-06",16.922,16.984,16.678,16.722,7053000.0],["2019-09-09",16.83,17.014,16.26,16.6,7139500.0],["2019-09-10",16.472,16.488,15.226,15.502,13414000.0],["2019-09-11",15.52,15.808,15.238,15.594,6050000.0],["2019-09-12",15.908,16.302,15.69,16.082,4647500.0],["2019-09-13",15.984,16.276,15.73,16.056,3596500.0],["2019-09-16",15.912,16.372,15.588,16.306,4116000.0],["2019-09-17",16.276,16.43,15.928,16.172,4203500.0],["2019-09-18",16.25,16.31,14.552,15.482,13990500.0],["2019-09-19",15.472,15.78,15.082,15.312,6312500.0],["2019-09-20",15.362,15.62,14.954,15.102,15367500.0],["2019-09-23",15.004,15.18,14.708,14.928,5836500.0],["2019-09-24",14.944,14.97,13.922,14.092,12417000.0],["2019-09-25",13.994,14.2018,13.664,14.104,8012500.0],["2019-09-26",14.016,14.0702,13.436,13.662,9080000.0],["2019-09-27",13.642,13.785,12.96,13.216,9172500.0],["2019-09-30",13.156,13.254,12.68,13.2,10476500.0],["2019-10-01",13.22,13.626,13.0,13.408,12832500.0],["2019-10-02",13.216,13.216,12.622,12.844,11477500.0],["2019-10-03",12.842,13.504,12.69,13.456,7574000.0],["2019-10-04",13.55,13.656,13.086,13.562,5813500.0],["2019-10-07",13.456,13.544,13.194,13.226,7102500.0],["2019-10-08",13.002,13.492,12.89,13.278,5031000.0],["2019-10-09",13.5,13.99,13.376,13.828,3966000.0],["2019-10-10",13.854,13.918,13.624,13.852,5015000.0],["2019-10-11",14.13,14.75,14.086,14.452,8121000.0],["2019-10-14",14.452,14.91,14.3576,14.87,5934000.0],["2019-10-15",14.976,15.768,14.96,15.566,10641000.0],["2019-10-16",15.458,15.488,15.196,15.31,5540000.0],["2019-10-17",15.364,15.5526,15.186,15.422,6520500.0],["2019-10-18",15.36,15.514,14.702,14.77,12161500.0],["2019-10-21",14.944,15.486,14.944,15.452,5580000.0],["2019-10-22",15.514,15.86,15.124,15.16,8327500.0],["2019-10-23",15.1,15.434,14.926,15.392,3294500.0],["2019-10-24",15.504,15.928,15.504,15.704,5624000.0],["2019-10-25",15.612,16.074,15.606,15.846,3476500.0],["2019-10-28",15.97,16.8,15.97,16.554,8882500.0],["2019-10-29",16.552,17.194,16.53,16.938,10194000.0],["2019-10-30",16.924,16.938,16.272,16.496,5317000.0],["2019-10-31",16.472,16.504,16.046,16.216,3187500.0],["2019-11-01",16.466,16.838,16.372,16.546,5705000.0],["2019-11-04",16.574,16.73,16.304,16.596,7132000.0],["2019-11-05",16.74,16.75,15.952,16.304,7291500.0],["2019-11-06",16.264,16.3438,15.7,15.816,10010000.0],["2019-11-07",14.826,15.636,14.172,14.624,25475500.0],["2019-11-08",14.602,15.646,14.478,15.592,8672000.0],["2019-11-11",15.404,15.51,14.832,15.498,7535500.0],["2019-11-12",15.566,16.136,15.442,15.64,8335500.0],["2019-11-13",15.522,15.616,14.971,15.038,6319500.0],["2019-11-14",14.992,15.666,14.992,15.6,5697000.0],["2019-11-15",15.778,16.326,15.526,16.314,6688000.0],["2019-11-18",16.262,17.1192,16.104,16.966,9821000.0],["2019-11-19",16.906,17.706,16.88,17.668,8419000.0],["2019-11-20",17.7,18.046,17.41,17.796,10707000.0],["2019-11-21",17.944,18.02,17.732,17.838,7053000.0],["2019-11-22",17.84,18.219,17.782,17.956,7360500.0],["2019-11-25",18.062,18.322,17.968,18.212,6341000.0],["2019-11-26",18.284,18.97,18.2746,18.568,8925500.0],["2019-11-27",18.694,19.0,18.55,18.996,4177000.0],["2019-11-29",18.886,19.288,18.858,19.064,1907000.0],["2019-12-02",19.198,19.258,18.178,18.4,9246500.0],["2019-12-03",18.0,18.496,17.88,18.392,6483500.0],["2019-12-04",18.55,18.746,18.328,18.472,5610500.0],["2019-12-05",18.532,18.644,17.543,17.582,6401000.0],["2019-12-06",17.864,18.0,17.258,17.284,5702000.0],["2019-12-09",17.2,17.994,16.978,17.866,8885000.0],["2019-12-10",17.726,18.426,17.44,18.416,6236500.0],["2019-12-11",18.416,18.97,18.312,18.95,5168500.0],["2019-12-12",18.904,19.412,18.814,19.4,12026500.0],["2019-12-13",19.316,19.366,18.064,18.378,7714500.0],["2019-12-16",18.5,19.196,18.4,19.084,5087000.0],["2019-12-17",19.0,19.054,18.218,18.936,4323500.0],["2019-12-18",18.992,19.132,18.584,18.674,3391000.0],["2019-12-19",19.198,19.838,18.822,19.254,10393000.0],["2019-12-20",19.45,19.45,18.83,19.182,7392500.0],["2019-12-23",19.274,19.468,18.87,19.046,3899000.0],["2019-12-24",18.998,19.276,18.88,19.276,1285500.0],["2019-12-26",19.372,19.732,19.224,19.688,4479500.0],["2019-12-27",19.734,19.734,19.3148,19.564,7523000.0],["2019-12-30",19.48,19.486,18.42,18.456,5609500.0],["2019-12-31",18.358,18.484,18.142,18.41,5277500.0],["2020-01-02",18.642,19.396,18.502,19.39,6106500.0],["2020-01-03",19.124,19.426,18.467,18.55,4922000.0],["2020-01-06",18.288,18.626,18.176,18.468,4174500.0],["2020-01-07",18.604,18.604,18.154,18.182,3667500.0],["2020-01-08",18.15,18.2316,17.688,17.826,7358000.0],["2020-01-09",17.874,17.954,17.098,17.314,7471500.0],["2020-01-10",17.362,17.642,17.152,17.522,9352000.0],["2020-01-13",17.696,18.77,17.522,18.574,12576500.0],["2020-01-14",18.428,18.438,16.812,17.204,21191000.0],["2020-01-15",17.152,17.37,16.682,17.354,7602500.0],["2020-01-16",17.488,17.6154,17.247,17.442,11203000.0],["2020-01-17",17.538,17.582,16.8,16.8,6707500.0],["2020-01-21",16.7,16.824,16.376,16.706,12020000.0],["2020-01-22",16.782,17.064,16.526,16.744,5813000.0],["2020-01-23",16.642,16.74,16.36,16.588,3064500.0],["2020-01-24",16.678,16.808,16.356,16.622,3206500.0],["2020-01-27",16.022,17.03,16.022,16.94,6899500.0],["2020-01-28",17.076,17.13,16.686,16.988,5870500.0],["2020-01-29",17.1,17.28,16.324,16.35,6359500.0],["2020-01-30",16.11,16.172,15.718,15.976,11569500.0],["2020-01-31",16.01,16.01,15.36,15.85,7857000.0],["2020-02-03",16.044,17.262,15.974,17.25,11688000.0],["2020-02-04",17.456,18.3798,17.324,18.26,11703500.0],["2020-02-05",18.492,18.492,16.968,17.95,10155000.0],["2020-02-06",18.02,18.664,17.878,18.212,5715000.0],["2020-02-07",18.01,18.074,17.582,17.772,4755000.0],["2020-02-10",17.674,18.162,17.544,17.888,8428000.0],["2020-02-11",17.958,18.048,16.848,17.16,7622500.0],["2020-02-12",17.322,17.486,17.015,17.33,4807000.0],["2020-02-13",17.2,17.612,17.116,17.48,4010000.0],["2020-02-14",17.508,17.822,17.418,17.724,3373000.0],["2020-02-18",17.6,18.918,17.6,18.862,10702000.0],["2020-02-19",19.02,21.898,18.7892,21.356,19421500.0],["2020-02-20",21.29,23.046,20.9,21.762,16074000.0],["2020-02-21",21.822,22.249,21.22,22.018,5928500.0],["2020-02-24",20.978,21.676,20.924,21.42,8049500.0],["2020-02-25",21.682,21.817,20.6182,20.808,6598000.0],["2020-02-26",20.662,21.082,20.056,20.312,12982500.0],["2020-02-27",17.68,18.55,16.22,17.754,33588000.0],["2020-02-28",16.812,17.002,15.732,16.582,20679000.0],["2020-03-02",16.674,17.2362,15.8,16.472,12709500.0],["2020-03-03",16.53,16.64,15.478,16.01,15695500.0],["2020-03-04",16.382,16.51,15.688,16.49,9334000.0],["2020-03-05",16.038,16.32,14.698,14.91,18056000.0],["2020-03-06",14.172,14.304,12.862,13.204,21915500.0],["2020-03-09",11.786,11.992,11.168,11.638,23278000.0],["2020-03-10",12.212,12.624,11.09,12.554,18272500.0],["2020-03-11",12.108,12.43,10.942,11.318,13487000.0],["2020-03-12",10.104,10.636,8.91,9.026,20870500.0],["2020-03-13",10.296,10.296,8.224,10.184,19741000.0],["2020-03-16",8.086,8.756,7.342,7.836,22540000.0],["2020-03-17",8.12,8.6,6.574,8.122,32176000.0],["2020-03-18",7.178,7.324,4.5822,5.982,29644000.0],["2020-03-19",5.312,6.394,4.432,6.002,40026500.0],["2020-03-20",6.356,7.652,5.708,5.87,39496000.0],["2020-03-23",5.736,7.372,5.27,7.16,32671000.0],["2020-03-24",7.986,11.334,7.979,10.242,35348000.0],["2020-03-25",10.634,13.272,10.446,12.502,42338000.0],["2020-03-26",12.476,12.8,10.77,11.31,27258000.0],["2020-03-27",10.412,10.584,9.504,9.808,15881500.0],["2020-03-30",11.6,11.998,9.926,10.476,31241500.0],["2020-03-31",10.294,11.5,10.294,11.018,23093500.0],["2020-04-01",10.094,10.536,9.664,10.112,12502000.0],["2020-04-02",9.804,9.998,9.002,9.322,15570500.0],["2020-04-03",9.066,10.0818,8.8002,9.182,15171000.0],["2020-04-06",10.198,10.938,9.518,10.566,21717500.0],["2020-04-07",11.52,12.302,10.642,11.106,24208000.0],["2020-04-08",11.406,12.05,10.684,11.696,15479500.0],["2020-04-09",12.472,14.166,12.002,12.27,32844000.0],["2020-04-13",12.412,15.192,11.608,15.056,27212000.0],["2020-04-14",15.6,17.292,15.31,16.816,31119500.0],["2020-04-15",15.498,15.8,14.155,14.268,28241000.0],["2020-04-16",14.468,14.898,13.794,14.244,13155500.0],["2020-04-17",14.99,15.798,14.6642,15.612,19774500.0],["2020-04-20",14.788,16.45,14.76,16.06,14848000.0],["2020-04-21",16.0,17.594,15.712,17.116,20485000.0],["2020-04-22",17.224,17.736,16.316,16.534,9932500.0],["2020-04-23",16.672,18.142,16.638,17.562,15652500.0],["2020-04-24",17.704,18.822,17.21,18.448,11298000.0],["2020-04-27",18.756,19.168,17.902,18.062,11062000.0],["2020-04-28",18.852,18.852,16.51,16.592,20573000.0],["2020-04-29",17.532,17.534,16.758,16.978,11413000.0],["2020-04-30",16.674,17.182,15.93,16.022,12024500.0],["2020-05-01",15.594,15.68,14.344,15.2,13852000.0],["2020-05-04",14.652,16.018,14.312,16.002,12051500.0],["2020-05-05",16.4,17.636,16.042,17.2,15687000.0],["2020-05-06",17.3,18.49,17.022,18.23,21346500.0],["2020-05-07",17.192,20.218,16.386,19.534,25365000.0],["2020-05-08",19.322,21.86,19.134,20.018,21947000.0],["2020-05-11",19.8,20.376,19.474,20.134,16507000.0],["2020-05-12",20.53,20.568,18.668,18.744,9536000.0],["2020-05-13",18.948,19.49,17.628,17.98,11609000.0],["2020-05-14",17.602,18.394,16.62,17.91,13538000.0],["2020-05-15",17.588,18.606,17.508,18.532,7869500.0],["2020-05-18",19.57,20.33,19.4,19.718,10451000.0],["2020-05-19",18.144,18.45,17.608,17.782,35570000.0],["2020-05-20",18.2,18.496,17.306,18.222,10226500.0],["2020-05-21",18.308,19.24,18.05,18.948,8945000.0],["2020-05-22",18.88,19.394,18.52,19.29,6594000.0],["2020-05-26",20.15,20.698,19.7806,19.838,8505500.0],["2020-05-27",20.036,20.198,18.462,19.228,11329000.0],["2020-05-28",19.16,19.21,18.302,18.658,8110500.0],["2020-05-29",18.704,19.1028,18.11,18.596,10601500.0],["2020-06-01",18.506,18.968,18.306,18.37,7148000.0],["2020-06-02",18.676,22.1,18.594,21.824,35740500.0],["2020-06-03",21.676,22.48,21.224,21.478,13828000.0],["2020-06-04",21.222,22.002,19.83,20.4,12890000.0],["2020-06-05",21.4,23.3384,21.202,23.174,19621500.0],["2020-06-08",23.587,23.728,21.75,22.728,12623500.0],["2020-06-09",22.202,23.5208,22.004,22.71,7523500.0],["2020-06-10",23.278,24.538,22.634,23.76,13348500.0],["2020-06-11",22.47,23.052,21.312,21.452,10310500.0],["2020-06-12",22.6,23.108,21.568,22.242,8833500.0],["2020-06-15",21.512,23.064,21.228,22.864,5676500.0],["2020-06-16",24.33,24.417,22.901,23.606,6368500.0],["2020-06-17",23.6,24.2596,23.416,23.792,5316500.0],["2020-06-18",23.564,24.6778,23.5416,24.596,7035000.0],["2020-06-19",24.988,25.476,24.658,25.224,12848500.0],["2020-06-22",25.148,25.864,25.024,25.478,8307000.0],["2020-06-23",25.754,26.372,25.361,25.522,7716000.0],["2020-06-24",25.2,25.452,22.362,22.45,16122000.0],["2020-06-25",22.42,23.922,22.012,23.432,13329000.0],["2020-06-26",23.652,24.302,23.338,23.482,10936500.0],["2020-06-29",23.666,24.338,23.046,24.074,6210000.0],["2020-06-30",23.872,24.268,23.728,24.04,5672500.0],["2020-07-01",23.918,25.398,23.876,25.076,7944000.0],["2020-07-02",25.778,26.51,25.566,25.706,8614000.0],["2020-07-06",26.6708,27.544,26.65,26.888,6895500.0],["2020-07-07",26.77,27.67,25.968,26.622,7975000.0],["2020-07-08",26.806,27.86,26.556,27.784,5773000.0],["2020-07-09",28.098,28.6266,26.986,27.728,7295500.0],["2020-07-10",27.6,27.996,27.2,27.492,4076500.0],["2020-07-13",27.862,27.922,25.262,25.31,8999500.0],["2020-07-14",25.312,27.261,24.978,27.19,12053000.0],["2020-07-15",27.5,27.658,26.334,27.298,6142000.0],["2020-07-16",27.032,27.62,26.771,27.39,3609500.0],["2020-07-17",27.69,28.444,27.538,28.22,6022000.0],["2020-07-20",28.47,29.362,28.47,28.968,6605000.0],["2020-07-21",29.322,29.416,28.8196,29.006,4851500.0],["2020-07-22",29.23,30.0,29.034,29.838,4459500.0],["2020-07-23",29.716,30.16,28.982,29.59,8228500.0],["2020-07-24",29.162,29.838,28.512,29.672,6237000.0],["2020-07-27",29.998,30.186,29.432,30.166,4746000.0],["2020-07-28",30.616,31.266,30.252,30.276,6604000.0],["2020-07-29",30.504,31.1,30.504,31.092,3680500.0],["2020-07-30",30.59,31.488,29.698,31.174,5072000.0],["2020-07-31",31.446,31.548,30.288,30.99,4483500.0],["2020-08-03",31.352,32.431,31.214,31.898,7189500.0],["2020-08-04",31.954,33.444,31.954,33.338,11901000.0],["2020-08-05",33.788,35.458,33.454,34.824,18832000.0],["2020-08-06",34.6,45.09,34.586,44.598,49500000.0],["2020-08-07",43.12,44.596,38.062,38.4,37934500.0],["2020-08-10",39.302,39.644,36.81,38.024,8749000.0],["2020-08-11",38.108,39.864,36.778,37.53,8378500.0],["2020-08-12",38.0,39.45,37.8,38.644,5588500.0],["2020-08-13",38.534,40.526,38.482,38.686,5783500.0],["2020-08-14",38.924,39.58,38.652,39.336,4441500.0],["2020-08-17",39.712,39.998,38.254,39.0,8240500.0],["2020-08-18",39.24,41.096,38.955,40.522,5587000.0],["2020-08-19",40.6,40.6,39.368,39.862,3948500.0],["2020-08-20",39.59,40.964,39.296,40.518,3464000.0],["2020-08-21",40.38,41.456,40.1,40.44,4454500.0],["2020-08-24",41.01,41.048,39.228,40.178,5850500.0],["2020-08-25",39.8,40.743,39.102,40.586,3911000.0],["2020-08-26",40.844,41.712,40.258,41.564,4403000.0],["2020-08-27",41.394,42.628,40.632,41.602,6441000.0],["2020-08-28",41.76,43.82,41.751,43.688,7448000.0],["2020-08-31",43.6,43.784,42.082,43.192,4539500.0],["2020-09-01",43.024,47.0,42.914,45.438,9506500.0],["2020-09-02",46.106,46.2838,42.942,44.596,5904000.0],["2020-09-03",43.6,43.866,39.44,39.702,9956000.0],["2020-09-04",39.2,40.352,36.032,37.4,13688000.0],["2020-09-08",35.7,37.224,35.33,36.2,12526500.0],["2020-09-09",37.692,38.388,35.427,35.972,9886000.0],["2020-09-10",36.144,36.986,35.462,35.726,9142000.0],["2020-09-11",35.866,36.528,34.288,34.848,8525000.0],["2020-09-14",35.628,35.672,33.806,34.31,9551500.0],["2020-09-15",34.8,34.962,33.602,34.384,5995000.0],["2020-09-16",34.45,35.6,33.4668,35.18,8338500.0],["2020-09-17",34.2,34.318,32.926,33.288,9383000.0],["2020-09-18",34.226,34.344,32.134,32.956,8667500.0],["2020-09-21",32.382,34.784,31.65,34.734,6273000.0],["2020-09-22",42.172,46.948,40.188,45.366,56661000.0],["2020-09-23",45.294,45.594,42.86,43.734,15350500.0],["2020-09-24",43.328,43.682,41.33,41.67,7827500.0],["2020-09-25",41.652,41.762,40.106,40.652,7260000.0],["2020-09-28",41.388,43.676,41.25,43.604,11798500.0],["2020-09-29",44.102,46.58,44.0,45.206,9217500.0],["2020-09-30",44.75,45.336,43.718,44.612,5745000.0],["2020-10-01",45.46,48.43,44.6,47.62,11568000.0],["2020-10-02",47.178,47.996,42.532,44.54,14180500.0],["2020-10-05",45.2,45.9548,44.18,45.002,6518000.0],["2020-10-06",45.8,46.486,42.144,42.93,8809500.0],["2020-10-07",44.372,44.768,42.932,43.392,5844500.0],["2020-10-08",43.572,43.9114,42.25,42.8,4990500.0],["2020-10-09",42.974,43.102,42.338,42.69,4651500.0],["2020-10-12",43.2,43.4,41.6972,41.9,4147000.0],["2020-10-13",42.104,45.05,42.104,43.37,9591000.0],["2020-10-14",43.827,44.106,41.4,42.644,5789000.0],["2020-10-15",42.0,44.966,41.942,44.878,10826500.0],["2020-10-16",44.798,45.42,43.02,44.268,8675000.0],["2020-10-19",44.592,45.8,42.518,42.736,6579000.0],["2020-10-20",41.982,42.496,39.816,39.996,12700500.0],["2020-10-21",40.476,40.9,38.204,38.446,6525500.0],["2020-10-22",38.674,40.614,38.084,40.44,6897000.0],["2020-10-23",40.302,40.9,39.41,40.528,4029000.0],["2020-10-26",39.822,40.583,39.224,40.276,7268000.0],["2020-10-27",40.478,41.99,40.2,41.664,7066500.0],["2020-10-28",40.658,41.1,39.5498,40.6,7534500.0],["2020-10-29",41.0,41.14,38.042,38.238,10364000.0],["2020-10-30",39.864,42.798,35.848,37.07,23515500.0],["2020-11-02",37.44,37.98,36.026,37.002,9812000.0],["2020-11-03",37.394,38.958,37.128,38.2,5916000.0],["2020-11-04",39.202,40.34,38.692,40.24,9089000.0],["2020-11-05",41.164,42.0,40.488,40.902,5554500.0],["2020-11-06",41.028,42.338,39.253,42.0,7138500.0],["2020-11-09",40.25,41.494,38.802,38.83,10028000.0],["2020-11-10",38.276,38.986,36.412,38.498,9726000.0],["2020-11-11",38.85,41.49,38.674,41.45,8218500.0],["2020-11-12",41.06,43.43,40.8584,42.948,10507500.0],["2020-11-13",43.308,44.085,41.592,42.216,6171000.0],["2020-11-16",41.2,42.898,41.13,42.002,4935000.0],["2020-11-17",42.032,44.742,41.702,44.318,7583000.0],["2020-11-18",44.2,46.238,44.054,44.836,8072500.0],["2020-11-19",45.014,46.128,44.4,45.4,7990500.0],["2020-11-20",45.6,47.2864,45.378,46.86,7061000.0],["2020-11-23",47.534,48.906,47.219,48.016,13537500.0],["2020-11-24",47.98,49.219,46.35,47.344,9011000.0],["2020-11-25",47.162,48.6528,46.508,47.632,5279500.0],["2020-11-27",48.482,50.132,48.12,49.828,6065000.0],["2020-11-30",50.216,50.335,47.164,50.042,19319000.0],["2020-12-01",50.3,50.472,48.451,50.226,6660000.0],["2020-12-02",45.846,47.756,44.696,45.09,15923500.0],["2020-12-03",45.502,46.5,44.804,45.584,6305000.0],["2020-12-04",46.412,48.634,45.788,48.618,11001000.0],["2020-12-07",48.268,51.962,48.268,51.776,11651500.0],["2020-12-08",51.876,52.624,50.924,52.268,6358000.0],["2020-12-09",52.56,53.494,49.92,51.1,5914000.0],["2020-12-10",50.552,52.416,50.35,52.094,4197000.0],["2020-12-11",52.0,52.958,51.2,51.652,4886500.0],["2020-12-14",51.652,52.474,49.52,50.194,5748000.0],["2020-12-15",52.02,53.794,50.865,51.208,8873500.0],["2020-12-16",51.956,52.356,49.8,52.192,6981000.0],["2020-12-17",52.818,55.402,52.138,54.398,10553500.0],["2020-12-18",54.5,54.6,52.464,53.248,7858000.0],["2020-12-21",52.466,55.766,52.25,55.72,6585000.0],["2020-12-22",56.0,58.416,55.78,58.304,7968000.0],["2020-12-23",58.552,58.552,53.16,54.0,9308500.0],["2020-12-24",54.488,55.8,54.052,54.942,2820500.0],["2020-12-28",54.684,54.91,49.0652,50.298,11666000.0],["2020-12-29",50.6,50.61,48.31,50.102,7126000.0],["2020-12-30",50.05,51.202,49.717,50.068,4482500.0],["2020-12-31",50.2,50.2,47.838,47.908,6034500.0],["2021-01-04",48.724,48.724,45.852,47.254,11251000.0],["2021-01-05",48.0,51.188,47.45,51.116,8055500.0],["2021-01-06",50.102,51.4,48.608,50.166,6988500.0],["2021-01-07",51.264,55.29,51.242,54.032,10259000.0],["2021-01-08",54.6,55.92,53.204,55.688,7716000.0],["2021-01-11",54.898,55.9,53.142,54.826,4661500.0],["2021-01-12",55.41,58.488,55.278,57.688,9947500.0],["2021-01-13",57.68,59.025,57.327,57.886,6693000.0],["2021-01-14",58.306,60.492,57.83,59.366,9562000.0],["2021-01-15",58.7,59.1,56.402,57.514,10842500.0],["2021-01-19",58.0,58.026,54.732,55.0,7840000.0],["2021-01-20",55.35,55.68,53.508,53.976,5727000.0],["2021-01-21",54.2,55.362,53.404,54.51,5003000.0],["2021-01-22",54.544,55.374,53.6418,54.694,4907500.0],["2021-01-25",55.646,56.984,52.538,54.562,6831500.0],["2021-01-26",54.7,55.76,52.16,52.266,5767000.0],["2021-01-27",51.462,51.7,47.026,47.862,17401000.0],["2021-01-28",49.322,53.56,49.2,51.202,12833000.0],["2021-01-29",50.8,53.092,49.31,52.238,8974000.0],["2021-02-01",53.066,54.0,51.032,52.848,7203000.0],["2021-02-02",54.0,57.532,53.296,56.13,8279500.0],["2021-02-03",56.314,57.834,54.6,56.762,5318500.0],["2021-02-04",57.406,58.212,55.702,56.906,5566000.0],["2021-02-05",57.6,58.48,55.95,57.63,4683000.0],["2021-02-08",57.78,58.906,56.624,57.632,4848000.0],["2021-02-09",58.266,59.974,56.504,58.582,5233000.0],["2021-02-10",59.14,60.118,57.265,59.586,4725500.0],["2021-02-11",60.0,60.157,58.28,58.868,4006500.0],["2021-02-12",58.856,60.896,57.988,59.21,4507500.0],["2021-02-16",60.158,62.16,58.61,59.25,5053000.0],["2021-02-17",58.396,59.664,57.2302,59.122,4904000.0],["2021-02-18",58.5,60.167,57.6,59.08,4146000.0],["2021-02-19",59.146,62.913,59.146,61.748,7147500.0],["2021-02-22",60.874,61.276,56.0,56.388,7007000.0],["2021-02-23",54.558,56.698,50.6,56.054,8472000.0],["2021-02-24",56.62,57.284,53.693,56.988,5542000.0],["2021-02-25",56.378,58.034,51.864,52.732,8104000.0],["2021-02-26",55.6,59.154,53.0,56.7,16561500.0],["2021-03-01",57.824,62.438,57.818,62.384,12610000.0],["2021-03-02",62.384,64.678,62.198,62.968,8349500.0],["2021-03-03",62.7,62.866,56.953,57.626,10006500.0],["2021-03-04",56.402,58.374,52.782,53.998,12226500.0],["2021-03-05",54.638,54.7868,48.5,52.308,13647000.0],["2021-03-08",52.402,52.753,48.104,48.238,10024000.0],["2021-03-09",52.164,52.398,50.452,52.084,7619500.0],["2021-03-10",52.896,54.816,51.4,52.09,5881500.0],["2021-03-11",54.308,55.9092,52.992,55.408,6243500.0],["2021-03-12",54.35,57.712,52.702,57.338,6675000.0],["2021-03-15",57.594,57.73,55.022,56.892,4058500.0],["2021-03-16",57.86,58.356,55.642,56.73,5454500.0],["2021-03-17",55.754,58.05,54.402,57.256,5710500.0],["2021-03-18",56.4,56.4,52.209,52.562,8031500.0],["2021-03-19",52.442,54.7364,52.026,53.844,9535000.0],["2021-03-22",53.978,55.574,53.2,54.784,5894500.0],["2021-03-23",54.448,56.798,54.41,54.834,7576500.0],["2021-03-24",55.418,55.436,50.414,50.57,7223000.0],["2021-03-25",49.17,51.598,48.116,51.272,10604000.0],["2021-03-26",51.34,52.472,49.936,51.8,5618000.0],["2021-03-29",51.774,52.1764,48.889,49.742,6636500.0],["2021-03-30",49.2,51.416,48.638,50.9,5298500.0],["2021-03-31",52.376,53.41,51.636,52.48,5359000.0],["2021-04-01",53.238,55.19,52.8,53.064,4373500.0],["2021-04-05",54.144,54.2,51.914,53.466,3554500.0],["2021-04-06",53.508,56.372,52.856,55.52,6471000.0],["2021-04-07",54.622,55.2398,53.376,53.46,3855500.0],["2021-04-08",53.64,54.798,53.488,54.2,4477000.0],["2021-04-09",54.682,54.682,53.036,54.26,3697500.0],["2021-04-12",53.27,54.161,51.874,53.856,4803500.0],["2021-04-13",54.438,55.57,53.616,55.342,3707000.0],["2021-04-14",55.6,56.436,53.66,54.018,5163500.0],["2021-04-15",54.584,57.192,53.848,56.338,7273000.0],["2021-04-16",56.65,56.65,54.45,55.018,4033000.0],["2021-04-19",54.772,55.828,53.85,55.3,4753500.0],["2021-04-20",55.302,55.362,51.736,52.526,9628000.0],["2021-04-21",51.6,54.06,51.002,53.636,4735000.0],["2021-04-22",54.038,54.07,51.687,53.002,5175000.0],["2021-04-23",53.396,55.602,52.082,55.602,6035000.0],["2021-04-26",55.862,59.266,55.6,58.878,10426500.0],["2021-04-27",59.188,60.232,58.345,58.952,3779000.0],["2021-04-28",59.0,59.703,57.8592,58.698,3048000.0],["2021-04-29",58.952,59.4,56.802,57.748,3697500.0],["2021-04-30",57.052,58.034,56.42,57.052,3577500.0],["2021-05-03",59.486,59.586,57.8,58.0,6354500.0],["2021-05-04",57.15,58.11,55.318,57.846,8160500.0],["2021-05-05",58.654,59.896,55.85,56.124,8314500.0],["2021-05-06",55.368,55.669,51.676,52.69,17124500.0],["2021-05-07",51.8,52.394,49.298,49.562,17939500.0],["2021-05-10",48.622,49.174,47.25,48.436,13088500.0],["2021-05-11",46.346,49.082,45.938,47.838,11618500.0],["2021-05-12",46.686,46.996,44.558,45.308,15571500.0],["2021-05-13",45.934,46.618,44.6624,44.774,9718000.0],["2021-05-14",45.46,47.916,45.46,47.506,5488500.0],["2021-05-17",47.006,47.748,44.4,45.312,28000500.0],["2021-05-18",45.656,46.114,44.774,45.47,11586000.0],["2021-05-19",44.213,46.444,43.88,45.63,10998000.0],["2021-05-20",45.944,48.6,45.716,48.342,10518000.0],["2021-05-21",48.764,49.448,48.002,49.284,7395500.0],["2021-05-24",49.772,51.902,49.53,50.76,7707000.0],["2021-05-25",51.362,52.752,51.216,51.96,8825500.0],["2021-05-26",52.076,52.528,50.792,51.826,5524500.0],["2021-05-27",52.5,54.6,51.3,53.414,10125000.0],["2021-05-28",53.064,53.906,52.902,53.018,4631000.0],["2021-06-01",53.452,55.17,51.968,54.628,6997500.0],["2021-06-02",54.9,56.344,54.262,55.73,6468500.0],["2021-06-03",54.908,55.628,53.781,54.78,4548500.0],["2021-06-04",55.0,56.002,54.532,55.974,3883500.0],["2021-06-07",55.688,56.236,54.792,55.97,5769000.0],["2021-06-08",56.0,56.118,54.55,55.266,5594500.0],["2021-06-09",55.13,55.356,52.814,52.902,5715000.0],["2021-06-10",52.962,53.678,52.749,53.334,6795000.0],["2021-06-11",53.73,55.0,53.4122,54.932,4311500.0],["2021-06-14",54.95,55.978,54.948,55.738,4279000.0],["2021-06-15",55.4,55.533,53.8,54.64,4520000.0],["2021-06-16",54.612,56.316,54.4,55.892,7842500.0],["2021-06-17",56.348,58.4,56.06,58.232,11300500.0],["2021-06-18",58.342,59.324,57.634,58.864,10085000.0],["2021-06-21",59.478,59.852,57.276,59.146,8244000.0],["2021-06-22",59.632,62.9,59.374,62.62,13935500.0],["2021-06-23",61.3,63.234,61.13,62.946,6683500.0],["2021-06-24",63.762,63.9,60.602,60.902,8627500.0],["2021-06-25",61.266,61.3,59.618,60.032,11730500.0],["2021-06-28",59.988,62.012,59.866,61.094,9682000.0],["2021-06-29",60.326,60.681,59.322,60.344,9016500.0],["2021-06-30",60.334,61.49,59.85,60.364,4208000.0],["2021-07-01",60.0,61.7,59.4566,61.602,3560500.0],["2021-07-02",62.0,62.71,61.4224,62.416,4242000.0],["2021-07-06",62.478,64.426,62.107,63.248,5092500.0],["2021-07-07",63.4,64.004,62.411,63.376,4489000.0],["2021-07-08",61.788,64.524,61.754,64.502,8635000.0],["2021-07-09",64.662,65.556,63.93,64.684,6262500.0],["2021-07-12",64.666,65.362,64.365,64.824,3274000.0],["2021-07-13",65.026,65.82,64.176,64.614,6645500.0],["2021-07-14",64.698,64.888,62.483,62.886,9270500.0],["2021-07-15",62.886,63.964,61.348,62.24,7405500.0],["2021-07-16",62.876,63.77,62.4,62.654,6406500.0],["2021-07-19",61.594,62.242,60.588,62.208,7269500.0],["2021-07-20",62.934,65.652,62.5,65.068,8803000.0],["2021-07-21",64.734,66.5,64.2,66.34,5679000.0],["2021-07-22",66.088,67.775,66.088,67.046,5322500.0],["2021-07-23",66.954,68.28,65.592,67.784,5464500.0],["2021-07-26",67.76,67.819,66.892,67.328,3623500.0],["2021-07-27",67.404,67.784,65.45,67.398,6889000.0],["2021-07-28",67.816,68.864,66.684,67.864,4817000.0],["2021-07-29",67.548,68.146,67.08,67.838,5236500.0],["2021-07-30",67.28,68.37,66.86,67.512,4259000.0],["2021-08-02",67.6,67.61,66.672,66.79,3707000.0],["2021-08-03",66.79,67.0044,65.6,66.474,3748000.0],["2021-08-04",66.28,66.998,65.294,66.182,3332500.0],["2021-08-05",65.69,67.582,65.652,67.4,5611000.0],["2021-08-06",73.09,74.402,67.7,69.13,16990500.0],["2021-08-09",68.75,71.572,67.822,71.268,8409500.0],["2021-08-10",71.908,75.366,71.792,74.02,9514500.0],["2021-08-11",73.476,75.06,71.32,72.14,7093500.0],["2021-08-12",72.108,73.008,71.362,71.63,3367000.0],["2021-08-13",71.67,72.39,71.577,72.196,2998500.0],["2021-08-16",71.822,72.826,70.8256,72.3,4597500.0],["2021-08-17",70.976,71.386,69.639,70.458,6378000.0],["2021-08-18",70.84,71.006,68.29,70.132,5046500.0],["2021-08-19",69.998,70.904,69.5,69.99,2940000.0],["2021-08-20",70.016,70.6022,69.072,69.952,2947500.0],["2021-08-23",69.952,72.056,69.952,71.516,3373000.0],["2021-08-24",72.224,72.618,70.498,70.678,2291000.0],["2021-08-25",71.01,71.64,70.5,70.878,2308500.0],["2021-08-26",70.45,71.42,69.856,70.348,2036500.0],["2021-08-27",69.172,69.792,67.3,67.504,8191500.0],["2021-08-30",67.818,68.338,66.54,67.552,4167500.0],["2021-08-31",68.0,68.0,64.626,65.612,5705500.0],["2021-09-01",65.768,66.656,65.188,66.096,4294500.0],["2021-09-02",66.552,66.838,63.932,64.004,4398500.0],["2021-09-03",63.8,65.864,63.272,65.732,3246000.0],["2021-09-07",66.004,66.6906,65.36,66.036,2917000.0],["2021-09-08",66.096,66.384,65.018,65.78,1980000.0],["2021-09-09",65.492,66.982,65.456,65.762,2416500.0],["2021-09-10",66.372,66.68,64.882,65.944,2853500.0],["2021-09-13",66.052,66.39,63.358,65.212,3245000.0],["2021-09-14",65.516,67.717,65.348,65.814,3491000.0],["2021-09-15",66.514,66.514,65.09,65.972,2701500.0],["2021-09-16",65.066,69.196,64.7226,68.448,5790000.0],["2021-09-17",68.042,68.636,65.896,66.02,10603000.0],["2021-09-20",64.442,65.424,62.944,65.3,5446000.0],["2021-09-21",66.096,66.552,63.6,63.644,4074500.0],["2021-09-22",63.96,65.044,63.634,64.212,4925500.0],["2021-09-23",64.676,65.794,63.256,63.85,4040000.0],["2021-09-24",63.818,64.876,63.112,64.398,2979500.0],["2021-09-27",64.078,64.479,63.22,63.824,6128000.0],["2021-09-28",63.152,63.382,60.392,61.156,13212000.0],["2021-09-29",61.8,61.996,60.834,61.162,2840000.0],["2021-09-30",59.572,61.508,58.998,60.308,5801500.0],["2021-10-01",61.028,61.028,58.59,60.566,4852500.0],["2021-10-04",59.652,59.996,57.364,58.814,5099500.0],["2021-10-05",59.004,59.062,56.561,57.356,5925500.0],["2021-10-06",56.216,58.138,56.0,57.152,3168500.0],["2021-10-07",58.198,58.622,56.868,57.062,4373000.0],["2021-10-08",57.226,57.622,56.438,56.486,3747000.0],["2021-10-11",57.964,58.036,56.414,56.548,3315500.0],["2021-10-12",57.21,57.514,56.208,56.296,3883500.0],["2021-10-13",56.884,56.984,56.05,56.508,3541000.0],["2021-10-14",57.16,57.882,56.57,56.816,2417000.0],["2021-10-15",57.384,58.323,57.0,57.412,3080000.0],["2021-10-18",57.2,58.324,57.2,57.788,3292500.0],["2021-10-19",58.332,59.142,57.736,58.17,3331000.0],["2021-10-20",58.26,58.878,57.55,57.806,2686500.0],["2021-10-21",58.192,61.1598,58.012,60.352,4841000.0],["2021-10-22",59.542,59.808,58.492,59.518,3764500.0],["2021-10-25",59.614,59.95,57.816,58.446,3217000.0],["2021-10-26",59.018,59.176,57.666,58.312,2835000.0],["2021-10-27",60.79,61.198,57.865,58.306,6460500.0],["2021-10-28",58.316,59.948,58.184,59.592,5266000.0],["2021-10-29",59.182,61.602,59.182,60.636,4166000.0],["2021-11-01",60.564,61.9,59.934,60.384,4399000.0],["2021-11-02",60.2,60.848,59.624,60.06,4570000.0],["2021-11-03",60.062,61.188,59.768,60.282,3311500.0],["2021-11-04",60.244,60.428,59.012,60.118,6592000.0],["2021-11-05",57.966,61.422,55.066,59.578,12392000.0],["2021-11-08",58.822,59.756,58.182,58.546,5817000.0],["2021-11-09",59.108,60.126,58.666,59.17,4680000.0],["2021-11-10",58.612,59.02,56.931,57.452,7031000.0],["2021-11-11",57.268,57.562,55.858,57.256,6713500.0],["2021-11-12",58.0,58.974,57.102,58.886,5075000.0],["2021-11-15",59.244,60.492,59.168,59.636,3860500.0],["2021-11-16",59.702,60.245,59.184,60.158,3956500.0],["2021-11-17",60.284,60.865,58.366,58.448,3664000.0],["2021-11-18",58.52,58.55,56.46,57.724,3628000.0],["2021-11-19",57.87,58.642,57.086,58.344,3275000.0],["2021-11-22",58.822,58.822,56.012,56.938,7476000.0],["2021-11-23",56.328,57.1,55.216,56.402,7148000.0],["2021-11-24",55.836,58.2,55.218,58.04,7023500.0],["2021-11-26",58.12,59.194,57.574,58.222,4084000.0],["2021-11-29",58.63,59.34,58.03,58.394,5421000.0],["2021-11-30",58.602,58.704,55.508,56.084,11482000.0],["2021-12-01",56.402,57.25,53.098,53.308,12181500.0],["2021-12-02",52.846,54.074,51.596,53.13,11751500.0],["2021-12-03",53.2,53.666,49.078,52.27,17547500.0],["2021-12-06",52.388,53.764,51.034,52.624,8198500.0],["2021-12-07",53.5,53.89,52.3246,52.798,6892000.0],["2021-12-08",53.0,53.906,52.176,53.574,5779000.0],["2021-12-09",53.352,54.108,53.018,53.608,14144500.0],["2021-12-10",53.908,54.53,52.7,54.164,7992000.0],["2021-12-13",54.036,54.87,52.31,52.804,9375500.0],["2021-12-14",51.998,51.998,48.06,48.2,22131500.0],["2021-12-15",47.428,47.882,43.132,45.3,23226000.0],["2021-12-16",45.504,46.01,39.486,40.824,31549000.0],["2021-12-17",40.106,44.998,38.939,44.718,33886000.0],["2021-12-20",43.918,44.394,40.997,41.122,15020000.0],["2021-12-21",41.8,45.434,41.402,45.4,13689500.0],["2021-12-22",45.218,47.618,45.098,47.568,11741500.0],["2021-12-23",47.6,49.166,47.276,48.156,10526000.0],["2021-12-27",47.97,48.398,46.218,46.436,7480000.0],["2021-12-28",46.6,47.443,45.994,46.752,5928000.0],["2021-12-29",46.858,46.858,44.956,45.058,4889500.0],["2021-12-30",45.058,47.546,44.9712,46.616,6233000.0],["2021-12-31",46.498,46.862,45.142,46.358,8366000.0],["2022-01-03",46.876,47.928,45.798,47.926,5227500.0],["2022-01-04",47.66,48.117,41.831,44.188,13136000.0],["2022-01-05",43.538,43.638,39.498,39.6,14813000.0],["2022-01-06",39.326,40.538,36.876,38.276,22446000.0],["2022-01-07",37.746,39.196,36.916,36.942,15222500.0],["2022-01-10",36.0,36.752,34.362,36.688,22963500.0],["2022-01-11",35.888,38.646,35.7,37.24,11668000.0],["2022-01-12",36.952,37.2,34.657,35.506,22540500.0],["2022-01-13",35.998,36.115,32.25,32.6,19629000.0],["2022-01-14",32.122,33.1,29.534,31.278,35895500.0],["2022-01-18",30.424,33.978,29.644,32.418,24852500.0],["2022-01-19",32.646,33.708,30.604,31.426,20051000.0],["2022-01-20",31.61,35.08,31.454,31.598,24388500.0],["2022-01-21",30.734,31.096,26.776,27.13,28605500.0],["2022-01-24",26.4,32.146,26.05,31.58,37756000.0],["2022-01-25",30.6,31.99,27.93,29.306,27715000.0],["2022-01-26",30.634,31.0,27.55,28.19,20969500.0],["2022-01-27",28.522,28.966,26.684,28.336,19059500.0],["2022-01-28",28.946,30.358,26.9384,29.198,14840500.0],["2022-01-31",29.284,32.63,29.206,32.412,17404500.0],["2022-02-01",32.804,33.302,30.728,32.956,15754500.0],["2022-02-02",32.85,33.4,30.71,31.68,11727000.0],["2022-02-03",30.59,31.112,28.75,29.388,12797500.0],["2022-02-04",30.008,31.378,28.898,30.062,12134500.0],["2022-02-07",29.738,31.7942,28.752,29.266,10157000.0],["2022-02-08",28.724,30.86,28.534,30.626,10599500.0],["2022-02-09",31.332,32.578,30.438,32.538,8804000.0],["2022-02-10",31.2,32.636,30.51,30.908,15505000.0],["2022-02-11",30.988,31.804,27.57,28.27,15423500.0],["2022-02-14",28.004,29.346,27.46,28.126,17215500.0],["2022-02-15",28.668,29.48,27.422,28.5,11866000.0],["2022-02-16",28.2,28.258,26.606,27.724,11973000.0],["2022-02-17",27.47,29.154,26.512,27.046,14062500.0],["2022-02-18",27.082,27.552,25.05,25.28,14232500.0],["2022-02-22",25.004,25.75,23.386,23.85,15695000.0],["2022-02-23",23.852,24.694,22.657,22.73,16741000.0],["2022-02-24",21.528,25.534,21.5,25.21,32882500.0],["2022-02-25",27.004,31.336,24.238,30.514,57290500.0],["2022-02-28",29.84,31.184,29.1,30.094,22948000.0],["2022-03-01",29.746,29.958,27.064,29.012,19401500.0],["2022-03-02",28.578,29.0,26.93,27.722,15307500.0],["2022-03-03",28.586,28.826,24.457,24.666,23835000.0],["2022-03-04",24.654,24.7,20.438,20.768,49464500.0],["2022-03-07",21.376,22.148,19.942,20.988,33592500.0],["2022-03-08",21.174,23.064,19.5394,21.04,26586000.0],["2022-03-09",23.0,24.57,22.602,23.31,20540000.0],["2022-03-10",22.8,22.99,21.36,22.696,14513500.0],["2022-03-11",22.998,23.648,22.03,22.758,18105000.0],["2022-03-14",22.294,24.236,20.906,21.096,25813500.0],["2022-03-15",21.29,24.46,20.806,24.088,24580000.0],["2022-03-16",24.704,26.156,24.182,25.89,29615500.0],["2022-03-17",25.282,27.17,24.912,26.972,24944000.0],["2022-03-18",26.762,29.25,26.588,28.486,28917500.0],["2022-03-21",28.006,28.8,26.7,27.262,20185500.0],["2022-03-22",26.962,28.796,25.798,28.256,20854500.0],["2022-03-23",27.674,30.168,26.444,28.238,17940500.0],["2022-03-24",28.154,29.814,26.706,29.73,14229000.0],["2022-03-25",29.834,29.938,25.16,25.704,26799000.0],["2022-03-28",25.4,25.972,23.922,25.972,20291500.0],["2022-03-29",26.95,28.024,25.932,27.738,17604500.0],["2022-03-30",26.858,27.729,25.054,25.196,16256000.0],["2022-03-31",25.222,25.31,23.69,23.858,13320000.0],["2022-04-01",23.974,24.67,23.344,23.892,12942500.0],["2022-04-04",23.864,26.936,23.864,26.592,21046500.0],["2022-04-05",25.254,25.886,23.6462,24.292,21725500.0],["2022-04-06",23.402,23.422,21.406,22.746,23955000.0],["2022-04-07",22.352,23.2296,21.22,22.246,20486500.0],["2022-04-08",22.024,22.788,21.226,21.462,16169000.0],["2022-04-11",21.0,22.848,20.512,21.202,18334000.0],["2022-04-12",21.328,22.336,19.7,20.156,23490000.0],["2022-04-13",19.946,21.434,19.41,21.018,16331000.0],["2022-04-14",21.128,21.172,19.624,20.306,15640500.0],["2022-04-18",19.964,20.08,18.798,19.31,16115500.0],["2022-04-19",19.152,20.684,18.9698,20.354,14279500.0],["2022-04-20",20.168,20.358,18.43,18.5,50516000.0],["2022-04-21",17.202,19.0,15.856,16.628,86510000.0],["2022-04-22",17.682,18.28,16.45,16.75,92582500.0],["2022-04-25",16.198,16.514,15.068,16.242,68174500.0],["2022-04-26",16.238,16.392,14.036,14.098,57725500.0],["2022-04-27",14.344,15.8,12.672,13.148,108972500.0],["2022-04-28",13.306,13.672,11.646,12.874,82009500.0],["2022-04-29",13.0,13.792,11.481,11.592,54756500.0],["2022-05-02",11.484,12.1886,11.056,12.094,44914500.0],["2022-05-03",11.602,11.936,10.98,11.466,48504500.0],["2022-05-04",10.928,11.97,10.4738,11.93,52041500.0],["2022-05-05",11.36,11.399,9.49,9.784,57184500.0],["2022-05-06",9.604,9.63,8.152,9.296,65924000.0],["2022-05-09",9.27,9.38,7.684,7.754,74346500.0],["2022-05-10",8.257,8.404,7.016,7.336,78619000.0],["2022-05-11",7.146,7.728,5.826,6.0,114709000.0],["2022-05-12",5.882,9.06,5.67,7.48,208520500.0],["2022-05-13",8.042,9.09,7.342,7.662,127855000.0],["2022-05-16",8.496,9.27,7.58,7.68,139601000.0],["2022-05-17",7.954,8.348,7.434,8.32,65659500.0],["2022-05-18",8.038,8.0516,6.904,7.01,52404500.0],["2022-05-19",7.012,7.276,6.36,6.576,68332500.0],["2022-05-20",6.718,6.738,6.09,6.714,51706000.0],["2022-05-23",6.562,6.642,5.75,6.048,55955500.0],["2022-05-24",5.926,5.952,5.138,5.33,59370000.0],["2022-05-25",5.3,6.32,5.288,6.192,94893500.0],["2022-05-26",6.076,6.598,5.942,6.218,44710000.0],["2022-05-27",6.398,6.88,6.34,6.77,43519500.0],["2022-05-31",6.672,6.858,5.762,5.888,49307000.0],["2022-06-01",5.892,6.01,5.262,5.298,51353500.0],["2022-06-02",5.23,6.128,5.052,6.016,59504500.0],["2022-06-03",5.8,5.884,5.254,5.304,47343500.0],["2022-06-06",5.452,5.452,4.946,4.976,52685000.0],["2022-06-07",4.832,5.09,4.72,5.082,55834500.0],["2022-06-08",5.044,5.448,4.884,5.04,41501000.0],["2022-06-09",5.058,5.086,4.535,4.626,52083500.0],["2022-06-10",4.574,4.748,4.322,4.402,52180500.0],["2022-06-13",4.078,4.29,3.96,4.206,60097500.0],["2022-06-14",4.282,4.466,4.047,4.184,37557500.0],["2022-06-15",4.392,5.084,4.324,4.886,92398000.0],["2022-06-16",4.474,4.738,4.168,4.28,53369500.0],["2022-06-17",4.342,4.888,4.32,4.854,63025000.0],["2022-06-21",4.992,5.484,4.96,4.982,58996500.0],["2022-06-22",4.812,5.358,4.812,5.028,37496500.0],["2022-06-23",5.086,5.762,4.972,5.728,59349500.0],["2022-06-24",5.544,6.312,5.456,6.304,77172500.0],["2022-06-27",6.374,6.474,5.676,6.068,44863500.0],["2022-06-28",5.982,6.14,4.912,4.948,64899500.0],["2022-06-29",4.834,4.912,4.44,4.622,61014000.0],["2022-06-30",4.6,4.868,4.3404,4.516,61817000.0],["2022-07-01",4.592,4.734,4.286,4.374,62533500.0],["2022-07-05",4.26,5.57,4.132,5.516,98906000.0],["2022-07-06",5.468,5.678,5.164,5.26,64367000.0],["2022-07-07",5.254,5.388,5.004,5.356,55007500.0],["2022-07-08",5.176,5.698,4.942,5.018,64616000.0],["2022-07-11",4.916,4.916,4.336,4.418,63364000.0],["2022-07-12",4.508,4.58,4.308,4.414,39986500.0],["2022-07-13",4.2,4.494,4.036,4.194,64973000.0],["2022-07-14",4.11,4.162,3.89,4.046,54037500.0],["2022-07-15",4.138,4.352,4.014,4.25,50376500.0],["2022-07-18",4.3898,4.718,4.336,4.45,52720500.0],["2022-07-19",4.45,4.574,4.106,4.57,56432000.0],["2022-07-20",4.618,5.51,4.56,5.476,92557500.0],["2022-07-21",5.366,5.786,5.306,5.642,58119500.0],["2022-07-22",5.556,5.78,4.946,5.076,53052500.0],["2022-07-25",5.058,5.234,4.834,5.04,30380000.0],["2022-07-26",4.796,4.888,4.646,4.836,42002000.0],["2022-07-27",5.15,5.308,4.8172,5.272,50117000.0],["2022-07-28",5.24,5.55,5.026,5.436,33222500.0],["2022-07-29",5.432,5.92,5.216,5.83,48526500.0],["2022-08-01",5.708,6.254,5.652,6.034,37525500.0],["2022-08-02",5.762,6.966,5.716,6.81,59866500.0],["2022-08-03",6.95,7.118,6.5,6.98,50111000.0],["2022-08-04",6.992,7.594,6.418,6.708,70983500.0],["2022-08-05",6.942,9.698,6.926,9.396,233900000.0],["2022-08-08",9.378,10.154,8.646,9.292,96468500.0],["2022-08-09",8.97,9.18,8.114,8.286,46108000.0],["2022-08-10",9.092,9.619,8.954,9.462,49495000.0],["2022-08-11",10.052,11.464,9.874,10.026,81019500.0],["2022-08-12",10.186,10.5,9.61,10.42,47538000.0],["2022-08-15",10.343,10.44,9.76,10.2,31063000.0],["2022-08-16",10.18,11.61,9.7874,10.918,62286500.0],["2022-08-17",10.58,10.884,9.722,9.924,41875500.0],["2022-08-18",9.818,9.824,9.17,9.572,30445500.0],["2022-08-19",9.124,9.26,8.381,8.46,33618500.0],["2022-08-22",8.058,8.25,7.05,7.192,57994000.0],["2022-08-23",7.218,7.286,6.811,6.94,40075500.0],["2022-08-24",7.07,7.5632,6.978,7.218,31334500.0],["2022-08-25",7.484,7.856,7.328,7.698,37654500.0],["2022-08-26",7.738,7.9,6.81,7.108,40462000.0],["2022-08-29",6.93,7.086,6.68,6.842,27441500.0],["2022-08-30",6.988,7.282,6.386,6.618,29235000.0],["2022-08-31",6.75,6.9576,6.416,6.598,47307500.0],["2022-09-01",6.47,6.588,6.078,6.556,24906500.0],["2022-09-02",6.776,6.776,6.072,6.316,29854000.0],["2022-09-06",6.32,6.46,5.982,6.298,28628000.0],["2022-09-07",6.244,6.798,6.1602,6.662,26624500.0],["2022-09-08",6.436,6.804,6.3396,6.796,29663500.0],["2022-09-09",6.864,7.496,6.84,7.324,29545000.0],["2022-09-12",8.04,8.498,7.764,8.456,82049500.0],["2022-09-13",7.44,7.796,7.32,7.362,52015000.0],["2022-09-14",7.322,7.36,6.852,7.214,35911500.0],["2022-09-15",7.088,7.696,7.062,7.404,32246000.0],["2022-09-16",7.024,7.092,6.502,6.584,45936500.0],["2022-09-19",6.506,6.83,6.444,6.69,28401000.0],["2022-09-20",6.502,6.666,6.182,6.194,31718500.0],["2022-09-21",6.258,6.714,6.084,6.132,43434000.0],["2022-09-22",6.056,6.164,5.37,5.394,45992000.0],["2022-09-23",5.253,5.3992,5.0506,5.24,37590000.0],["2022-09-26",5.316,5.536,4.884,4.888,32164000.0],["2022-09-27",5.222,5.366,4.882,4.966,41689000.0],["2022-09-28",5.034,5.456,4.968,5.374,36265500.0],["2022-09-29",4.804,4.84,4.106,4.314,109948500.0],["2022-09-30",4.182,4.434,4.0,4.06,54615500.0],["2022-10-03",4.082,4.368,3.86,4.292,46738500.0],["2022-10-04",4.578,4.794,4.478,4.652,57639000.0],["2022-10-05",4.402,4.46,4.172,4.31,49442000.0],["2022-10-06",4.308,4.532,4.117,4.226,45255000.0],["2022-10-07",4.088,4.09,3.762,3.854,55979500.0],["2022-10-10",3.85,3.858,3.472,3.642,47849000.0],["2022-10-11",3.65,3.934,3.46,3.664,64073000.0],["2022-10-12",3.628,3.852,3.484,3.814,38948000.0],["2022-10-13",3.552,3.894,3.41,3.774,59040500.0],["2022-10-14",3.89,4.032,3.42,3.428,51869500.0],["2022-10-17",3.586,3.786,3.502,3.644,46361500.0],["2022-10-18",3.732,3.912,3.6218,3.674,66797000.0],["2022-10-19",3.514,3.538,2.91,2.998,117886000.0],["2022-10-20",2.98,3.148,2.85,2.896,70211500.0],["2022-10-21",2.846,3.02,2.734,2.85,64913500.0],["2022-10-24",2.814,2.814,2.58,2.676,56668000.0],["2022-10-25",2.718,3.1,2.707,3.056,85680000.0],["2022-10-26",2.954,3.284,2.942,3.02,70610500.0],["2022-10-27",3.01,3.168,2.904,2.904,44455500.0],["2022-10-28",2.844,2.94,2.722,2.898,42848000.0],["2022-10-31",2.912,3.018,2.702,2.706,62788000.0],["2022-11-01",3.052,3.214,2.9882,3.056,95074500.0],["2022-11-02",3.044,3.048,2.692,2.694,69923500.0],["2022-11-03",2.662,2.926,2.548,2.87,80845500.0],["2022-11-04",2.608,2.7,1.674,1.752,355514000.0],["2022-11-07",1.754,1.776,1.336,1.478,262771500.0],["2022-11-08",1.486,1.522,1.3,1.472,201772000.0],["2022-11-09",1.546,1.676,1.452,1.518,134042000.0],["2022-11-10",1.682,2.084,1.682,1.998,201064500.0],["2022-11-11",1.822,2.38,1.784,2.376,171316500.0],["2022-11-14",2.312,2.336,1.942,1.948,111052000.0],["2022-11-15",2.112,2.182,1.954,1.986,114434000.0],["2022-11-16",1.894,1.897,1.708,1.71,82566500.0],["2022-11-17",1.62,1.696,1.58,1.664,79617000.0],["2022-11-18",1.718,1.728,1.522,1.612,111677000.0],["2022-11-21",1.534,1.554,1.372,1.41,82231500.0],["2022-11-22",1.406,1.456,1.34,1.36,64918000.0],["2022-11-23",1.464,1.646,1.406,1.624,123341000.0],["2022-11-25",1.586,1.656,1.542,1.594,46015500.0],["2022-11-28",1.56,1.626,1.482,1.494,52142500.0],["2022-11-29",1.52,1.564,1.464,1.468,46112500.0],["2022-11-30",1.402,1.548,1.358,1.542,85638500.0],["2022-12-01",1.548,1.724,1.518,1.626,114265000.0],["2022-12-02",1.56,1.636,1.494,1.614,64906500.0],["2022-12-05",1.594,1.63,1.418,1.42,61499000.0],["2022-12-06",1.434,1.438,1.3,1.342,81484500.0],["2022-12-07",0.888,0.976,0.71,0.766,592417000.0],["2022-12-08",0.804,1.048,0.774,0.992,352185500.0],["2022-12-09",0.91,1.188,0.884,1.01,265312000.0],["2022-12-12",1.024,1.038,0.934,0.99,91853500.0],["2022-12-13",1.118,1.13,0.922,0.966,134385500.0],["2022-12-14",0.948,1.118,0.948,1.052,112145000.0],["2022-12-15",1.02,1.176,1.012,1.094,136167000.0],["2022-12-16",1.06,1.102,0.978,1.006,93774500.0],["2022-12-19",1.0,1.0,0.84,0.884,84466000.0],["2022-12-20",0.86,0.888,0.812,0.832,52882500.0],["2022-12-21",0.814,0.907,0.804,0.864,68535000.0],["2022-12-22",0.844,0.852,0.7524,0.826,85638000.0],["2022-12-23",0.816,0.841,0.788,0.81,39647500.0],["2022-12-27",0.788,0.804,0.739,0.744,52554000.0],["2022-12-28",0.738,0.79,0.724,0.766,60089500.0],["2022-12-29",0.768,0.904,0.764,0.89,86307500.0],["2022-12-30",0.866,0.95,0.863,0.948,59002000.0],["2023-01-03",0.962,0.976,0.884,0.926,63536500.0],["2023-01-04",0.932,1.0196,0.911,1.008,59850500.0],["2023-01-05",0.974,0.984,0.902,0.91,49692000.0],["2023-01-06",0.918,0.918,0.846,0.882,42008500.0],["2023-01-09",0.894,0.958,0.878,0.888,48196000.0],["2023-01-10",0.876,0.931,0.87,0.884,31502500.0],["2023-01-11",0.896,1.166,0.894,1.1,193428500.0],["2023-01-12",1.126,1.62,1.032,1.606,437042500.0],["2023-01-13",1.484,1.688,1.298,1.404,338341000.0],["2023-01-17",1.442,1.642,1.366,1.462,169009000.0],["2023-01-18",1.536,1.66,1.3784,1.396,176957500.0],["2023-01-19",1.35,1.3598,1.2084,1.276,85840500.0],["2023-01-20",1.299,1.31,1.212,1.298,67770000.0],["2023-01-23",1.326,1.478,1.298,1.436,125089500.0],["2023-01-24",1.397,1.512,1.324,1.328,67948000.0],["2023-01-25",1.282,1.339,1.216,1.286,56612500.0],["2023-01-26",1.362,1.43,1.23,1.3,94877000.0],["2023-01-27",1.28,1.618,1.266,1.554,180160000.0],["2023-01-30",1.67,2.1732,1.6224,2.0,541956000.0],["2023-01-31",2.216,2.236,1.827,2.034,332860000.0],["2023-02-01",2.02,2.87,1.97,2.712,432127000.0],["2023-02-02",3.486,3.974,2.682,2.85,741463500.0],["2023-02-03",2.59,3.242,2.59,2.89,305168000.0],["2023-02-06",2.792,2.918,2.604,2.686,161927000.0],["2023-02-07",2.672,2.758,2.42,2.638,127387500.0],["2023-02-08",2.6,3.354,2.554,2.802,274869000.0],["2023-02-09",3.0,3.08,2.36,2.39,180945500.0],["2023-02-10",2.333,2.448,2.122,2.168,95725000.0],["2023-02-13",2.132,2.272,2.034,2.204,86355500.0],["2023-02-14",2.136,2.35,2.012,2.144,128724500.0],["2023-02-15",2.109,2.561,2.104,2.538,155601500.0],["2023-02-16",2.346,2.4778,2.182,2.184,106891000.0],["2023-02-17",2.256,2.38,2.176,2.274,103994000.0],["2023-02-21",2.224,2.352,1.98,2.012,99596500.0],["2023-02-22",2.062,2.163,1.912,2.014,68920000.0],["2023-02-23",2.08,2.084,1.868,2.016,109208500.0],["2023-02-24",1.778,1.81,1.51,1.602,176913000.0],["2023-02-27",1.626,1.796,1.57,1.786,122518500.0],["2023-02-28",1.736,1.982,1.73,1.884,101125000.0],["2023-03-01",1.9,1.914,1.738,1.782,57177000.0],["2023-03-02",1.716,1.946,1.684,1.894,76544500.0],["2023-03-03",1.882,2.05,1.864,2.018,70834000.0],["2023-03-06",2.026,2.076,1.818,1.822,53865000.0],["2023-03-07",1.836,1.9118,1.756,1.776,54006500.0],["2023-03-08",1.78,1.844,1.724,1.77,37020000.0],["2023-03-09",1.74,1.862,1.664,1.688,48896500.0],["2023-03-10",1.67,1.68,1.434,1.462,76533000.0],["2023-03-13",1.404,1.522,1.372,1.496,55319500.0],["2023-03-14",1.546,1.6,1.322,1.366,60291500.0],["2023-03-15",1.34,1.4354,1.29,1.41,48188500.0],["2023-03-16",1.384,1.517,1.326,1.482,58298500.0],["2023-03-17",1.442,1.58,1.404,1.53,65455500.0],["2023-03-20",1.486,1.564,1.374,1.414,46262000.0],["2023-03-21",1.438,1.618,1.436,1.586,49466500.0],["2023-03-22",2.03,2.05,1.68,1.686,243183000.0],["2023-03-23",1.726,1.894,1.574,1.67,93460500.0],["2023-03-24",1.636,1.694,1.59,1.638,40687500.0],["2023-03-27",1.67,1.689,1.514,1.524,37034000.0],["2023-03-28",1.514,1.546,1.442,1.472,33639500.0],["2023-03-29",1.494,1.58,1.4724,1.574,32210000.0],["2023-03-30",1.616,1.8,1.615,1.766,79610500.0],["2023-03-31",1.78,1.958,1.754,1.958,67487000.0],["2023-04-03",1.928,2.032,1.817,1.858,67388000.0],["2023-04-04",1.888,1.944,1.786,1.9,47141000.0],["2023-04-05",1.876,1.876,1.678,1.7,43601000.0],["2023-04-06",1.674,1.806,1.632,1.802,35359500.0],["2023-04-10",1.8,1.87,1.724,1.862,44199000.0],["2023-04-11",1.958,2.17,1.92,1.952,110358500.0],["2023-04-12",2.026,2.064,1.758,1.848,78660000.0],["2023-04-13",1.854,1.954,1.8402,1.874,41405000.0],["2023-04-14",1.894,1.96,1.736,1.794,42345000.0],["2023-04-17",1.782,1.8438,1.736,1.812,34491000.0],["2023-04-18",1.844,1.857,1.752,1.76,33285500.0],["2023-04-19",1.72,1.7686,1.659,1.726,35633500.0],["2023-04-20",1.66,1.702,1.582,1.6,42481000.0],["2023-04-21",1.594,1.658,1.546,1.628,29294000.0],["2023-04-24",1.62,1.739,1.6,1.674,42281500.0],["2023-04-25",1.666,1.694,1.49,1.51,43085000.0],["2023-04-26",1.548,1.57,1.486,1.504,25043500.0],["2023-04-27",1.512,1.526,1.446,1.468,36545500.0],["2023-04-28",1.444,1.492,1.371,1.388,41150500.0],["2023-05-01",1.458,1.5,1.34,1.386,52075000.0],["2023-05-02",1.358,1.468,1.34,1.444,54089000.0],["2023-05-03",1.424,1.502,1.402,1.414,36569500.0],["2023-05-04",1.42,1.486,1.384,1.44,86431000.0],["2023-05-05",2.006,2.238,1.752,1.792,396869000.0],["2023-05-08",1.822,2.34,1.772,2.26,256238500.0],["2023-05-09",2.168,2.656,2.13,2.37,283151000.0],["2023-05-10",2.43,2.74,2.366,2.63,208711000.0],["2023-05-11",2.598,2.65,2.328,2.392,119561500.0],["2023-05-12",2.374,2.374,2.046,2.1,83290500.0],["2023-05-15",2.085,2.319,2.032,2.316,68305500.0],["2023-05-16",2.282,2.298,2.12,2.12,48653500.0],["2023-05-17",2.16,2.372,2.04,2.36,72946000.0],["2023-05-18",2.332,2.53,2.31,2.392,79006000.0],["2023-05-19",2.379,2.482,2.054,2.148,79124500.0],["2023-05-22",2.153,2.348,2.067,2.294,66134500.0],["2023-05-23",2.316,2.626,2.284,2.382,130430000.0],["2023-05-24",2.352,2.406,2.176,2.306,70669500.0],["2023-05-25",2.42,2.42,2.135,2.188,65178500.0],["2023-05-26",2.178,2.394,2.14,2.348,66767500.0],["2023-05-30",2.482,2.814,2.446,2.744,154172500.0],["2023-05-31",2.642,2.65,2.4124,2.584,88617500.0],["2023-06-01",2.76,3.386,2.632,3.16,249991500.0],["2023-06-02",2.996,3.246,2.906,3.136,155833000.0],["2023-06-05",3.16,3.29,2.978,3.0,71279000.0],["2023-06-06",2.95,3.05,2.864,2.956,82470000.0],["2023-06-07",3.062,3.296,3.01,3.106,110955000.0],["2023-06-08",3.764,5.218,3.526,4.846,878905000.0],["2023-06-09",5.098,5.466,3.74,3.814,500953500.0],["2023-06-12",3.7,4.394,3.692,4.252,264491000.0],["2023-06-13",4.424,4.836,4.214,4.702,204860000.0],["2023-06-14",4.616,4.92,4.504,4.68,138241500.0],["2023-06-15",4.546,5.508,4.444,5.276,223991500.0],["2023-06-16",5.45,5.704,4.886,5.064,174146500.0],["2023-06-20",4.987,5.3714,4.6226,4.704,117119500.0],["2023-06-21",4.748,5.045,4.522,4.834,96636000.0],["2023-06-22",4.758,5.194,4.614,5.108,102166000.0],["2023-06-23",4.998,5.174,4.28,4.282,148076500.0],["2023-06-26",4.328,4.466,4.12,4.182,61263500.0],["2023-06-27",4.37,4.902,4.23,4.86,96034000.0],["2023-06-28",4.744,5.679,4.732,5.606,174888500.0],["2023-06-29",5.802,5.826,4.932,5.148,140715000.0],["2023-06-30",5.356,5.49,5.03,5.184,96965500.0],["2023-07-03",5.18,5.27,5.04,5.16,37741000.0],["2023-07-05",5.298,5.364,4.89,5.17,65402500.0],["2023-07-06",5.06,5.136,4.686,4.864,65707000.0],["2023-07-07",4.97,5.962,4.936,5.89,146765500.0],["2023-07-10",5.872,6.918,5.624,6.854,243890500.0],["2023-07-11",6.882,7.516,6.564,7.114,211456000.0],["2023-07-12",7.478,8.928,7.1186,7.778,364124500.0],["2023-07-13",7.134,7.886,6.92,7.536,226676500.0],["2023-07-14",7.378,8.256,7.1142,7.54,146190500.0],["2023-07-17",7.554,7.98,7.238,7.306,105368500.0],["2023-07-18",7.32,8.454,7.264,7.96,185260000.0],["2023-07-19",10.798,11.384,9.42,11.16,599745000.0],["2023-07-20",10.674,11.438,9.02,9.346,230627500.0],["2023-07-21",9.428,9.85,8.728,9.124,148813000.0],["2023-07-24",9.16,9.546,8.602,9.248,110368000.0],["2023-07-25",9.27,9.68,8.782,8.822,103407000.0],["2023-07-26",8.9,9.116,8.52,8.75,86467000.0],["2023-07-27",8.73,8.868,7.94,8.092,84222000.0],["2023-07-28",8.508,9.12,8.1748,8.804,118792500.0],["2023-07-31",8.598,9.26,8.506,9.19,74625500.0],["2023-08-01",8.932,9.96,8.8,9.822,96506500.0],["2023-08-02",9.63,10.376,9.33,10.37,133458500.0],["2023-08-03",10.218,10.662,9.88,10.358,100827000.0],["2023-08-04",10.45,10.622,9.03,9.088,76941000.0],["2023-08-07",9.256,9.286,8.52,8.962,53039000.0],["2023-08-08",8.812,8.894,8.518,8.802,36138000.0],["2023-08-09",9.502,9.594,8.282,8.288,84413500.0],["2023-08-10",8.372,8.748,7.678,7.892,70714500.0],["2023-08-11",7.706,8.44,7.64,8.22,61686000.0],["2023-08-14",7.99,8.336,7.71,8.218,42421500.0],["2023-08-15",8.157,8.34,7.741,7.864,35427500.0],["2023-08-16",7.784,7.956,7.56,7.612,34048500.0],["2023-08-17",7.58,7.6798,7.284,7.448,34790500.0],["2023-08-18",7.358,7.97,7.32,7.842,44313000.0],["2023-08-21",7.884,8.196,7.648,8.068,38968000.0],["2023-08-22",8.2,8.28,7.4,7.674,41884000.0],["2023-08-23",7.552,8.2,7.506,8.056,35238000.0],["2023-08-24",8.094,8.167,7.36,7.552,37133000.0],["2023-08-25",7.57,8.32,7.57,8.24,52867500.0],["2023-08-28",8.358,9.146,8.26,9.074,65602000.0],["2023-08-29",8.894,9.574,8.716,9.48,51998500.0],["2023-08-30",9.514,10.214,9.25,9.942,64412500.0],["2023-08-31",9.976,10.288,9.616,10.07,53985500.0],["2023-09-01",10.112,10.524,9.9362,10.17,53073500.0],["2023-09-05",9.968,10.213,9.694,9.968,44097500.0],["2023-09-06",9.896,10.336,9.776,10.102,36407000.0],["2023-09-07",9.856,9.856,9.404,9.526,30803500.0],["2023-09-08",9.496,9.628,9.204,9.392,29728000.0],["2023-09-11",9.466,10.338,9.378,10.162,48943000.0],["2023-09-12",9.99,10.754,9.881,10.16,61214000.0],["2023-09-13",10.018,10.2258,9.666,9.846,37256000.0],["2023-09-14",9.894,11.36,9.888,11.172,121795000.0],["2023-09-15",11.112,11.28,10.224,10.44,90432500.0],["2023-09-18",10.532,11.028,10.14,10.39,60647500.0],["2023-09-19",10.456,10.614,9.202,9.5,66929000.0],["2023-09-20",9.576,9.828,8.724,8.742,46992500.0],["2023-09-21",8.775,8.9,8.38,8.58,36467000.0],["2023-09-22",8.777,9.074,8.394,8.398,39364500.0],["2023-09-25",8.256,8.53,7.956,8.05,35670000.0],["2023-09-26",7.86,8.16,7.746,7.906,34402000.0],["2023-09-27",8.065,8.356,7.978,8.166,36088500.0],["2023-09-28",7.663,8.3442,7.652,8.248,36932500.0],["2023-09-29",8.498,8.568,8.188,8.396,39495500.0],["2023-10-02",8.3,8.482,7.664,7.85,36607500.0],["2023-10-03",7.74,7.884,7.334,7.642,36552500.0],["2023-10-04",7.696,7.788,7.414,7.526,27399000.0],["2023-10-05",7.494,7.568,6.942,7.148,41446500.0],["2023-10-06",6.974,7.6556,6.9082,7.53,35061500.0],["2023-10-09",7.352,7.844,7.254,7.774,29000500.0],["2023-10-10",7.842,8.202,7.65,7.808,40196000.0],["2023-10-11",7.892,7.9964,7.384,7.574,30486000.0],["2023-10-12",7.246,7.3084,6.584,6.774,57970000.0],["2023-10-13",6.802,7.014,6.644,6.774,29987000.0],["2023-10-16",6.824,7.033,6.538,6.922,24426500.0],["2023-10-17",6.798,7.11,6.75,6.898,24610500.0],["2023-10-18",6.754,6.842,6.336,6.492,26593500.0],["2023-10-19",6.498,6.637,6.264,6.318,26056500.0],["2023-10-20",6.29,6.418,6.156,6.214,25987500.0],["2023-10-23",6.1,6.5294,5.98,6.35,25587000.0],["2023-10-24",6.398,6.676,6.27,6.336,27491500.0],["2023-10-25",6.254,6.264,5.804,5.894,28241000.0],["2023-10-26",5.88,6.08,5.722,5.82,29522000.0],["2023-10-27",5.926,5.965,5.574,5.716,31505000.0],["2023-10-30",5.794,5.802,5.484,5.504,25422500.0],["2023-10-31",5.56,5.566,5.382,5.4,23786500.0],["2023-11-01",5.302,5.308,5.018,5.198,46563500.0],["2023-11-02",5.666,6.116,5.622,5.984,69466000.0],["2023-11-03",5.74,7.0,5.658,6.456,100518500.0],["2023-11-06",6.598,6.73,6.208,6.646,47685500.0],["2023-11-07",6.606,6.896,6.29,6.834,43932500.0],["2023-11-08",6.8,6.974,6.6022,6.798,40469500.0],["2023-11-09",6.88,6.908,5.978,6.088,42489000.0],["2023-11-10",6.14,6.144,5.6124,5.838,33429500.0],["2023-11-13",5.778,5.9298,5.55,5.728,25769500.0],["2023-11-14",6.276,6.808,6.164,6.642,68814500.0],["2023-11-15",6.72,7.294,6.604,6.832,64137000.0],["2023-11-16",6.664,6.738,6.204,6.472,58085000.0],["2023-11-17",6.396,6.558,6.212,6.406,30389000.0],["2023-11-20",6.46,6.74,6.39,6.624,31462500.0],["2023-11-21",6.422,6.5978,6.12,6.236,32052500.0],["2023-11-22",6.328,6.4,6.188,6.27,21318000.0],["2023-11-24",6.244,6.348,6.086,6.282,10164500.0],["2023-11-27",6.238,6.3836,6.062,6.186,24456500.0],["2023-11-28",6.148,6.356,5.982,6.324,26920000.0],["2023-11-29",6.534,7.144,6.392,6.402,49569000.0],["2023-11-30",6.504,6.51,6.184,6.264,28749000.0],["2023-12-01",6.204,7.196,5.968,7.04,60356000.0],["2023-12-04",7.672,8.424,7.504,8.014,111687500.0],["2023-12-05",7.752,8.078,7.468,7.752,47726500.0],["2023-12-06",7.932,8.0898,7.34,7.476,40232500.0],["2023-12-07",7.438,7.732,7.306,7.58,28345000.0],["2023-12-08",7.576,8.268,7.534,8.052,66419000.0],["2023-12-11",7.988,8.196,7.7222,7.966,36271000.0],["2023-12-12",8.088,8.392,7.494,7.9,51794000.0],["2023-12-13",7.92,9.09,7.682,9.014,67049500.0],["2023-12-14",9.122,10.87,9.122,10.124,118926500.0],["2023-12-15",10.198,10.536,9.9122,10.28,60528500.0],["2023-12-18",10.2,11.174,9.98,11.136,68399500.0],["2023-12-19",11.634,12.322,11.5022,11.96,94794500.0],["2023-12-20",11.822,12.518,11.084,11.09,86746500.0],["2023-12-21",11.73,11.926,11.152,11.642,54175000.0],["2023-12-22",11.824,12.0988,10.946,10.948,63891000.0],["2023-12-26",11.128,11.18,10.424,10.712,51141500.0],["2023-12-27",10.84,11.148,10.43,10.878,40267000.0],["2023-12-28",10.706,11.32,10.65,10.982,36146500.0],["2023-12-29",10.932,11.092,10.488,10.588,29720500.0],["2024-01-02",10.322,10.3238,9.622,9.774,38127000.0],["2024-01-03",9.3,9.5954,9.12,9.338,33025000.0],["2024-01-04",9.24,9.494,9.046,9.318,26429500.0],["2024-01-05",9.034,9.674,8.9,9.374,27246500.0],["2024-01-08",9.348,9.806,9.262,9.666,23365500.0],["2024-01-09",9.402,9.748,9.27,9.432,22948500.0],["2024-01-10",9.346,9.456,8.928,9.348,27219500.0],["2024-01-11",9.15,9.34,8.658,9.208,30549000.0],["2024-01-12",9.132,9.346,8.542,8.556,26150000.0],["2024-01-16",8.33,8.64,8.242,8.458,22057500.0],["2024-01-17",8.15,8.462,8.14,8.442,19170500.0],["2024-01-18",8.6,8.634,8.324,8.568,23017500.0],["2024-01-19",8.62,9.086,8.382,8.984,34975500.0],["2024-01-22",9.262,10.04,9.26,9.67,45284500.0],["2024-01-23",9.822,9.844,9.034,9.108,30320500.0],["2024-01-24",9.412,9.432,8.404,8.406,23578500.0],["2024-01-25",8.522,8.64,8.17,8.2,25260500.0],["2024-01-26",8.344,8.554,8.1242,8.36,22160500.0],["2024-01-29",8.38,9.0114,8.2604,8.984,28095500.0],["2024-01-30",8.85,9.1,8.75,8.828,17419000.0],["2024-01-31",8.699,9.338,8.552,8.612,29457500.0],["2024-02-01",8.696,8.832,8.0418,8.506,29851000.0],["2024-02-02",8.182,8.888,8.088,8.69,23910500.0],["2024-02-05",8.432,8.7988,8.35,8.76,22333000.0],["2024-02-06",8.892,9.652,8.774,9.638,49867500.0],["2024-02-07",9.742,9.786,9.276,9.618,31687500.0],["2024-02-08",9.664,10.512,9.508,10.478,40770500.0],["2024-02-09",10.62,10.768,10.106,10.626,34236500.0],["2024-02-12",10.736,11.516,10.7,11.056,30922000.0],["2024-02-13",10.338,10.68,10.03,10.394,32121000.0],["2024-02-14",10.638,10.956,10.542,10.832,31607500.0],["2024-02-15",10.884,11.578,10.696,11.524,40302500.0],["2024-02-16",11.034,11.0976,10.388,10.496,37518500.0],["2024-02-20",10.2,10.454,9.82,10.362,28707000.0],["2024-02-21",10.158,10.409,9.63,9.88,30602500.0],["2024-02-22",9.948,10.666,9.876,10.482,60742000.0],["2024-02-23",13.567,15.266,13.29,13.846,195306000.0],["2024-02-26",13.394,15.15,13.394,13.976,73983000.0],["2024-02-27",14.405,16.674,14.405,16.084,114987000.0],["2024-02-28",15.74,16.4402,14.966,15.094,41148000.0],["2024-02-29",15.642,15.88,14.908,15.186,29027500.0],["2024-03-01",15.3294,16.7566,15.082,16.592,41721000.0],["2024-03-04",16.189,16.918,16.034,16.308,27325000.0],["2024-03-05",16.122,16.252,15.16,15.466,24604000.0],["2024-03-06",15.83,16.214,15.5,15.562,22032500.0],["2024-03-07",15.661,16.2942,15.332,15.894,27582000.0],["2024-03-08",17.23,18.096,16.5,17.06,58533500.0],["2024-03-11",16.857,16.928,15.594,15.62,24885500.0],["2024-03-12",16.094,16.192,15.068,15.256,24710000.0],["2024-03-13",15.278,16.146,15.278,15.934,15371500.0],["2024-03-14",15.71,15.942,15.112,15.336,17789500.0],["2024-03-15",15.182,16.454,14.884,15.916,39484000.0],["2024-03-18",16.028,16.612,15.728,16.158,19027500.0],["2024-03-19",15.717,16.12,15.224,15.776,23075500.0],["2024-03-20",16.042,17.29,15.904,17.284,33492500.0],["2024-03-21",17.212,17.992,17.153,17.542,23016000.0],["2024-03-22",17.404,17.542,16.88,17.188,14849500.0],["2024-03-25",17.378,18.3196,17.378,17.682,19481000.0],["2024-03-26",18.142,18.808,17.792,18.162,25191000.0],["2024-03-27",18.33,18.62,17.71,18.062,19245000.0],["2024-03-28",18.092,18.402,17.1574,17.582,20096500.0],["2024-04-01",17.516,17.564,17.01,17.358,11050000.0],["2024-04-02",16.864,17.032,16.286,16.574,15443500.0],["2024-04-03",16.312,16.862,16.163,16.48,10666500.0],["2024-04-04",16.8,17.314,16.4,16.488,18667000.0],["2024-04-05",16.264,16.92,16.182,16.768,10879000.0],["2024-04-08",17.144,17.372,16.528,16.534,10248000.0],["2024-04-09",16.768,16.91,16.096,16.736,13069500.0],["2024-04-10",16.01,16.656,15.73,16.104,17941500.0],["2024-04-11",15.982,16.296,15.384,16.088,24136500.0],["2024-04-12",15.73,15.818,14.852,14.998,20686500.0],["2024-04-15",14.944,15.04,13.824,13.966,29465500.0],["2024-04-16",13.784,14.2678,13.6738,14.128,23014000.0],["2024-04-17",14.44,14.678,13.59,13.832,17714500.0],["2024-04-18",14.35,14.65,13.85,14.23,23661500.0],["2024-04-19",13.916,14.414,13.894,14.272,16849000.0],["2024-04-22",14.48,14.598,13.522,14.288,20526500.0],["2024-04-23",14.558,15.506,14.412,15.124,21635000.0],["2024-04-24",15.2,15.596,14.976,15.07,14349500.0],["2024-04-25",14.3,15.506,14.278,15.5,16523000.0],["2024-04-26",15.59,16.902,15.4,16.862,24523000.0],["2024-04-29",17.152,17.696,16.67,16.752,24204500.0],["2024-04-30",16.4,16.726,16.014,16.584,19602000.0],["2024-05-01",16.516,18.224,16.4,17.418,68308000.0],["2024-05-02",23.99,24.46,22.29,23.3,121104000.0],["2024-05-03",23.84,24.84,23.158,24.334,42642000.0],["2024-05-06",24.86,25.8,24.528,24.594,35311000.0],["2024-05-07",24.52,24.854,23.28,23.332,25584000.0],["2024-05-08",22.982,23.28,22.524,22.884,18277500.0],["2024-05-09",23.05,24.244,22.54,24.082,16588000.0],["2024-05-10",23.96,24.012,23.0524,23.4,15060500.0],["2024-05-13",23.92,24.586,23.3278,23.38,22715500.0],["2024-05-14",24.308,24.924,23.674,24.19,20659000.0],["2024-05-15",24.624,24.702,23.547,24.214,18900500.0],["2024-05-16",24.072,24.688,23.458,23.586,17679500.0],["2024-05-17",23.566,23.7864,23.096,23.5,13686500.0],["2024-05-20",23.28,24.184,22.976,23.5,12739500.0],["2024-05-21",23.334,23.542,22.736,23.006,10976500.0],["2024-05-22",23.196,23.686,22.8846,23.144,12206500.0],["2024-05-23",23.2,23.33,21.732,21.982,16262000.0],["2024-05-24",22.382,22.558,21.714,21.83,12242500.0],["2024-05-28",22.15,22.202,20.662,20.918,16999500.0],["2024-05-29",20.6,21.454,20.308,21.01,13813000.0],["2024-05-30",21.098,21.533,20.336,20.478,15839500.0],["2024-05-31",20.608,20.66,19.615,19.996,18668500.0],["2024-06-03",20.656,20.8,19.5102,19.792,11990500.0],["2024-06-04",19.76,20.298,19.584,20.22,15577500.0],["2024-06-05",20.3,21.038,20.12,20.608,17413500.0],["2024-06-06",21.546,21.978,20.654,20.934,24740000.0],["2024-06-07",20.64,22.188,20.522,21.312,27456500.0],["2024-06-10",21.31,22.132,21.112,21.61,21781000.0],["2024-06-11",21.172,21.314,20.228,20.824,17857500.0],["2024-06-12",21.598,23.0,21.402,22.214,39882000.0],["2024-06-13",22.202,22.202,21.054,21.348,21854500.0],["2024-06-14",21.11,21.11,20.2558,20.612,13862500.0],["2024-06-17",20.382,21.95,20.01,21.788,17119500.0],["2024-06-18",21.56,22.35,21.51,22.156,13548500.0],["2024-06-20",21.998,22.686,21.264,21.97,15437000.0],["2024-06-21",21.97,22.598,21.55,22.598,21954500.0],["2024-06-24",22.618,24.168,22.31,23.9,22262500.0],["2024-06-25",23.69,25.882,23.37,25.716,31563000.0],["2024-06-26",25.31,26.282,24.824,25.32,25605500.0],["2024-06-27",25.395,26.936,24.836,26.576,28452500.0],["2024-06-28",26.685,27.384,24.822,25.744,97697000.0],["2024-07-01",25.798,25.898,24.202,24.87,21588500.0],["2024-07-02",25.0,25.672,24.294,25.506,15978000.0],["2024-07-03",25.42,25.816,25.12,25.568,7837500.0],["2024-07-05",25.39,25.693,24.804,25.61,12471500.0],["2024-07-08",25.812,25.998,24.01,24.464,18629000.0],["2024-07-09",24.46,25.174,24.1518,25.14,14015500.0],["2024-07-10",26.3,27.31,25.322,26.194,37360500.0],["2024-07-11",26.641,27.214,25.54,25.986,17220000.0],["2024-07-12",26.246,28.182,26.064,27.248,34434500.0],["2024-07-15",27.444,28.858,27.35,28.418,22403500.0],["2024-07-16",28.58,29.45,28.1364,29.006,21733500.0],["2024-07-17",27.885,28.576,26.424,26.75,25510000.0],["2024-07-18",27.058,27.482,25.642,25.836,18843000.0],["2024-07-19",25.94,27.2252,25.758,26.012,28156000.0],["2024-07-22",26.684,27.052,25.441,25.778,16978000.0],["2024-07-23",25.419,26.12,24.822,25.822,12967000.0],["2024-07-24",25.156,25.62,24.574,24.684,12958500.0],["2024-07-25",24.742,26.376,24.428,24.82,17250500.0],["2024-07-26",25.5,27.29,25.5,26.57,21008500.0],["2024-07-29",26.784,27.2456,24.95,25.522,22895500.0],["2024-07-30",25.6,26.726,24.608,25.356,21203000.0],["2024-07-31",26.28,27.584,25.76,26.646,41135000.0],["2024-08-01",29.468,30.8,27.7554,29.304,72390000.0],["2024-08-02",27.962,28.57,26.926,27.44,29829000.0],["2024-08-05",23.85,27.71,23.7,27.068,30689500.0],["2024-08-06",27.602,28.204,26.344,27.79,18531000.0],["2024-08-07",28.118,28.118,25.572,25.728,20443000.0],["2024-08-08",26.096,26.977,25.8,26.682,16566500.0],["2024-08-09",26.78,27.63,26.17,27.184,12365500.0],["2024-08-12",27.21,27.332,26.47,26.696,10318500.0],["2024-08-13",27.186,29.298,27.101,29.298,25051500.0],["2024-08-14",28.904,29.462,28.334,28.4,16298000.0],["2024-08-15",29.277,30.574,28.526,30.312,20696500.0],["2024-08-16",29.872,31.236,29.738,31.186,18588500.0],["2024-08-19",31.19,31.2934,30.448,31.15,11566000.0],["2024-08-20",31.282,31.36,30.226,30.836,9218500.0],["2024-08-21",30.994,31.5236,30.81,31.354,9741000.0],["2024-08-22",31.116,31.834,30.394,30.604,14499000.0],["2024-08-23",30.908,31.97,30.304,31.956,15783000.0],["2024-08-26",31.686,31.7,30.9,31.598,11326000.0],["2024-08-27",31.33,31.918,30.87,31.748,8528500.0],["2024-08-28",31.544,31.79,30.568,30.862,10089000.0],["2024-08-29",31.2,31.3424,29.8002,30.016,10572500.0],["2024-08-30",30.46,30.466,29.373,30.124,11629500.0],["2024-09-03",29.76,29.97,28.574,28.904,12120000.0],["2024-09-04",29.0,29.5902,28.54,28.948,8551500.0],["2024-09-05",28.836,29.05,27.828,28.228,10788500.0],["2024-09-06",28.3,28.5828,26.424,26.682,13460500.0],["2024-09-09",27.468,27.68,26.76,27.096,13496500.0],["2024-09-10",26.994,27.078,24.878,26.144,24294500.0],["2024-09-11",25.884,26.778,25.318,26.708,15125000.0],["2024-09-12",27.424,28.306,26.714,28.104,17208500.0],["2024-09-13",28.358,28.888,28.046,28.38,8949000.0],["2024-09-16",28.63,30.712,28.606,30.58,28280000.0],["2024-09-17",30.994,31.66,30.32,31.316,15949500.0],["2024-09-18",31.47,33.55,31.453,32.326,31856500.0],["2024-09-19",33.45,34.3334,33.022,34.148,25867500.0],["2024-09-20",33.922,35.266,33.56,34.77,26988000.0],["2024-09-23",34.1,35.24,33.424,35.03,20303000.0],["2024-09-24",34.578,34.774,33.818,34.54,17216500.0],["2024-09-25",34.352,34.69,33.744,33.93,11767500.0],["2024-09-26",33.864,34.274,33.183,34.242,13704500.0],["2024-09-27",34.224,34.566,33.62,33.956,8349000.0],["2024-09-30",33.58,35.0,33.198,34.822,13004500.0],["2024-10-01",34.862,35.68,34.42,35.16,17478500.0],["2024-10-02",34.762,35.522,34.364,35.39,9920500.0],["2024-10-03",35.176,35.986,34.806,35.328,8808500.0],["2024-10-04",35.96,36.568,35.322,36.034,11362000.0],["2024-10-07",35.8,36.682,35.53,35.946,11721000.0],["2024-10-08",36.426,38.2,36.358,38.198,22098500.0],["2024-10-09",38.648,38.698,37.68,38.014,12943500.0],["2024-10-10",37.75,38.636,37.546,38.314,10315500.0],["2024-10-11",37.856,38.95,37.75,38.45,9378500.0],["2024-10-14",38.716,38.834,37.554,37.818,10915500.0],["2024-10-15",37.8,38.9148,37.734,38.404,18096000.0],["2024-10-16",38.576,39.034,37.902,38.68,8919000.0],["2024-10-17",38.8,39.272,37.959,38.384,9181000.0],["2024-10-18",38.234,38.768,37.658,38.262,9615000.0],["2024-10-21",38.24,38.698,37.7766,38.298,7846000.0],["2024-10-22",38.084,39.618,37.9,39.47,13763500.0],["2024-10-23",39.554,40.1,38.828,39.468,12646500.0],["2024-10-24",39.779,40.648,39.266,40.044,14672000.0],["2024-10-25",40.0,40.744,39.514,40.506,12676500.0],["2024-10-28",41.08,41.66,40.83,41.004,13910500.0],["2024-10-29",40.916,41.848,40.54,41.748,11929000.0],["2024-10-30",42.075,42.796,41.44,41.462,28870000.0],["2024-10-31",47.64,51.878,46.656,49.462,67456000.0],["2024-11-01",49.462,49.7,45.61,45.816,29294000.0],["2024-11-04",45.298,45.836,43.942,45.216,19463500.0],["2024-11-05",46.2,47.272,45.814,47.136,12403500.0],["2024-11-06",49.0,49.0,46.7328,47.786,14987500.0],["2024-11-07",47.846,48.968,47.692,48.286,11741500.0],["2024-11-08",48.246,49.186,47.838,48.87,9757500.0],["2024-11-11",49.6,50.968,49.37,50.012,12279000.0],["2024-11-12",49.4,50.1112,48.658,49.35,9654500.0],["2024-11-13",49.86,49.86,47.528,47.996,9643000.0],["2024-11-14",48.444,49.048,47.85,48.088,8990500.0],["2024-11-15",47.576,48.5394,47.04,48.2,9931000.0],["2024-11-18",48.436,49.427,48.19,48.938,8114500.0],["2024-11-19",48.101,50.13,48.0,49.886,8783500.0],["2024-11-20",49.9,50.8,48.752,48.9,8994500.0],["2024-11-21",48.88,49.942,48.702,49.676,7626500.0],["2024-11-22",49.804,52.722,49.804,51.872,19407500.0],["2024-11-25",53.005,53.6678,51.584,52.16,47617000.0],["2024-11-26",51.642,52.164,50.92,51.2,8861500.0],["2024-11-27",51.215,51.346,49.5,50.994,8828500.0],["2024-11-29",51.628,52.4,51.412,52.084,7206500.0],["2024-12-02",52.328,52.352,50.2,50.988,11439500.0],["2024-12-03",50.6,51.3826,50.202,51.152,8266000.0],["2024-12-04",51.22,52.05,50.48,52.026,8544500.0],["2024-12-05",51.73,52.52,51.042,51.146,7747500.0],["2024-12-06",51.598,51.65,49.336,50.242,13653500.0],["2024-12-09",50.8,51.4,48.77,48.806,12121000.0],["2024-12-10",48.27,49.356,46.882,47.304,14862000.0],["2024-12-11",47.8,50.358,47.54,50.19,14247000.0],["2024-12-12",49.829,50.247,49.3448,49.554,8425500.0],["2024-12-13",49.59,49.884,48.696,49.65,6166000.0],["2024-12-16",49.618,51.698,49.608,51.152,14588500.0],["2024-12-17",50.85,51.31,50.15,50.74,11012500.0],["2024-12-18",50.8,51.4,46.444,46.604,18201500.0],["2024-12-19",48.35,49.063,44.378,44.596,22330000.0],["2024-12-20",44.398,45.017,43.69,44.892,24385500.0],["2024-12-23",44.8,45.176,43.596,44.52,10324000.0],["2024-12-24",44.67,45.178,44.4,44.778,4351500.0],["2024-12-26",44.63,45.336,44.1396,44.812,6663500.0],["2024-12-27",43.846,44.12,42.342,43.018,11324500.0],["2024-12-30",42.164,42.502,40.861,42.11,13251000.0],["2024-12-31",42.004,42.192,39.81,40.672,16472500.0],["2025-01-02",40.141,42.578,37.372,39.912,47247000.0],["2025-01-03",37.64,39.5,35.084,35.432,58433000.0],["2025-01-06",37.593,38.656,35.958,37.77,46866000.0],["2025-01-07",39.925,41.416,38.958,39.67,45598500.0],["2025-01-08",40.69,40.69,38.506,39.4,22418500.0],["2025-01-10",38.6,38.8084,37.292,38.612,15933000.0],["2025-01-13",37.837,38.92,37.7092,38.902,14634500.0],["2025-01-14",39.46,39.854,38.332,39.038,11839000.0],["2025-01-15",40.462,42.808,39.802,42.808,22600000.0],["2025-01-16",43.645,47.6,43.382,46.384,40181500.0],["2025-01-17",46.336,46.72,45.0338,46.098,15545000.0],["2025-01-21",46.666,47.218,45.676,46.464,9268500.0],["2025-01-22",47.774,48.722,46.788,46.81,11132500.0],["2025-01-23",46.505,48.696,46.18,48.624,9987500.0],["2025-01-24",48.58,48.912,47.84,48.094,8110000.0],["2025-01-27",46.974,49.7,46.8052,48.43,8385500.0],["2025-01-28",48.016,49.2,46.592,48.97,9073000.0],["2025-01-29",49.002,49.35,48.252,49.092,5787000.0],["2025-01-30",49.726,50.528,48.46,48.788,11037500.0],["2025-01-31",50.006,51.198,49.23,49.496,17248500.0],["2025-02-03",48.193,50.742,48.193,50.326,12159500.0],["2025-02-04",50.328,51.908,50.308,51.53,12424500.0],["2025-02-05",51.532,51.8,50.72,51.196,7035000.0],["2025-02-06",51.819,52.642,50.978,52.634,9585500.0],["2025-02-07",52.398,53.018,51.9166,52.814,8464000.0],["2025-02-10",52.88,54.036,51.6,53.562,12198500.0],["2025-02-11",53.71,54.592,53.164,54.23,8478500.0],["2025-02-12",53.0,54.122,52.16,53.586,10674500.0],["2025-02-13",53.652,54.674,52.846,54.48,8516000.0],["2025-02-14",54.7,57.276,54.596,57.066,19729000.0],["2025-02-18",57.4,58.254,56.562,56.906,14834500.0],["2025-02-19",56.6,58.568,56.04,56.364,38760000.0],["2025-02-20",52.978,53.53,46.848,49.544,65746000.0],["2025-02-21",49.418,49.5776,44.602,44.66,34316000.0],["2025-02-24",44.55,45.1348,41.57,43.13,29050000.0],["2025-02-25",43.7,45.11,42.466,44.336,25730500.0],["2025-02-26",45.274,47.238,45.274,46.526,20152500.0],["2025-02-27",46.636,47.598,44.5682,44.642,15107500.0],["2025-02-28",44.675,46.768,44.279,46.62,15353500.0],["2025-03-03",46.9,47.574,43.588,43.89,21003500.0],["2025-03-04",42.258,44.55,39.2,43.018,34459000.0],["2025-03-05",43.114,43.33,41.294,43.178,16278500.0],["2025-03-06",41.422,42.3056,37.308,37.37,31443000.0],["2025-03-07",37.242,38.4,34.21,37.694,41752500.0],["2025-03-10",35.994,36.726,33.25,34.322,35478500.0],["2025-03-11",34.344,35.3,33.352,34.444,25398500.0],["2025-03-12",36.65,38.1426,34.98,35.858,21980500.0],["2025-03-13",35.539,35.65,32.7218,33.334,25780000.0],["2025-03-14",34.794,36.37,34.4,36.236,28453000.0],["2025-03-17",35.78,37.918,35.71,37.3,16349500.0],["2025-03-18",36.709,37.291,33.11,33.304,27004000.0],["2025-03-19",33.562,35.9526,32.328,35.218,28667000.0],["2025-03-20",36.093,39.326,35.4,37.084,41666500.0],["2025-03-21",36.0,38.916,35.5556,38.19,30853000.0],["2025-03-24",40.058,43.05,39.8,42.726,25455500.0],["2025-03-25",44.344,45.16,42.844,44.332,35359500.0],["2025-03-26",44.256,44.532,40.368,40.974,21912000.0],["2025-03-27",40.444,42.398,39.13,40.79,25010500.0],["2025-03-28",40.706,41.136,39.218,40.882,13581500.0],["2025-03-31",39.53,42.754,38.7,41.816,24222500.0],["2025-04-01",41.66,42.636,40.51,42.518,10847000.0],["2025-04-02",41.522,46.1526,41.3688,45.264,23358000.0],["2025-04-03",41.042,42.22,35.444,36.358,53888000.0],["2025-04-04",34.0,34.598,30.929,32.514,55289500.0],["2025-04-07",29.934,37.66,29.65,33.574,34582500.0],["2025-04-08",36.982,39.484,34.356,35.264,51389500.0],["2025-04-09",35.296,44.38,34.792,44.088,54117500.0],["2025-04-10",40.6,41.795,38.704,40.732,32347000.0],["2025-04-11",40.0,41.396,38.512,41.24,19574500.0],["2025-04-14",42.882,43.12,39.572,40.946,13729000.0],["2025-04-15",41.86,44.1,41.798,42.762,26120500.0],["2025-04-16",41.748,42.582,40.104,41.86,12180000.0],["2025-04-17",42.044,43.36,41.712,42.282,12210000.0],["2025-04-21",41.826,42.437,38.804,39.166,16955500.0],["2025-04-22",40.82,44.0,40.7,42.39,24058000.0],["2025-04-23",44.738,45.046,42.688,44.188,26226000.0],["2025-04-24",44.524,47.357,44.0,47.004,18909500.0],["2025-04-25",47.058,48.558,46.872,47.43,14744000.0],["2025-04-28",47.808,48.686,47.108,48.306,12660000.0],["2025-04-29",48.148,48.8452,47.402,48.718,8406000.0],["2025-04-30",46.84,48.952,45.88,48.87,13363000.0],["2025-05-01",49.6,52.834,49.0,50.374,21902000.0],["2025-05-02",50.88,51.764,50.1778,51.42,10990500.0],["2025-05-05",50.896,52.5048,50.764,51.914,10658500.0],["2025-05-06",51.0,52.1948,50.698,51.762,15964000.0],["2025-05-07",51.356,52.6,51.158,51.834,28085500.0],["2025-05-08",55.14,58.724,54.0,57.106,46079000.0],["2025-05-09",56.268,56.8456,53.522,53.624,40750000.0],["2025-05-12",55.703,55.974,53.436,55.924,20470500.0],["2025-05-13",56.112,59.8,55.6982,58.612,29444500.0],["2025-05-14",59.456,62.376,59.336,61.104,32416500.0],["2025-05-15",60.528,60.802,58.746,59.48,16473000.0],["2025-05-16",59.95,60.828,58.844,59.978,18386500.0],["2025-05-19",58.9,61.396,58.612,61.042,18793000.0],["2025-05-20",60.38,60.5242,58.622,60.458,19685500.0],["2025-05-21",58.834,59.698,58.26,58.418,20125000.0],["2025-05-22",58.398,60.878,58.0,60.45,18242000.0],["2025-05-23",59.5,61.608,59.018,60.822,12747000.0],["2025-05-27",62.274,62.668,60.958,62.582,15545500.0],["2025-05-28",63.38,64.626,62.6,64.062,17552500.0],["2025-05-29",64.714,64.714,63.132,63.93,10468500.0],["2025-05-30",63.615,65.55,63.238,65.432,22306000.0],["2025-06-02",65.248,66.4,63.282,66.288,18191500.0],["2025-06-03",67.0,68.188,66.46,68.024,17254500.0],["2025-06-04",67.792,69.462,67.018,69.128,18411000.0],["2025-06-05",68.804,69.7348,67.702,68.66,19838500.0],["2025-06-06",69.556,70.286,67.834,68.292,14958500.0],["2025-06-09",67.38,68.5,65.802,67.982,16808000.0],["2025-06-10",68.444,69.019,66.098,67.7,11977500.0],["2025-06-11",67.886,68.53,66.658,68.064,10409000.0],["2025-06-12",67.166,67.506,63.55,63.79,23711000.0],["2025-06-13",61.274,62.6,59.078,59.406,33061000.0],["2025-06-16",60.411,60.884,56.734,58.01,25568000.0],["2025-06-17",57.7,59.0938,57.7,58.796,16944500.0],["2025-06-18",58.24,61.74,58.18,61.582,17645500.0],["2025-06-20",62.54,64.3,61.6486,63.978,26397000.0],["2025-06-23",63.06,64.676,61.666,64.016,13302500.0],["2025-06-24",65.03,65.64,64.3336,64.594,12962000.0],["2025-06-25",65.034,65.354,62.356,63.152,9881500.0],["2025-06-26",63.258,63.4,61.016,61.296,18260000.0],["2025-06-27",61.746,64.0,61.3,63.852,39705500.0],["2025-06-30",64.6,67.868,64.6,67.392,22863500.0],["2025-07-01",67.18,68.778,66.516,67.652,16661000.0],["2025-07-02",67.616,69.6,67.376,68.678,14959000.0],["2025-07-03",68.956,69.9794,67.714,69.666,7714500.0],["2025-07-07",69.54,71.98,69.18,71.464,15803000.0],["2025-07-08",72.35,72.8,68.54,69.184,14203000.0],["2025-07-09",69.984,70.786,68.6,70.218,9510000.0],["2025-07-10",69.87,71.494,69.082,69.11,10655500.0],["2025-07-11",68.892,70.388,68.3208,68.734,9370500.0],["2025-07-14",69.25,70.906,68.562,69.468,9783500.0],["2025-07-15",69.302,69.804,67.51,69.682,9358000.0],["2025-07-16",70.2,71.6982,69.4,70.404,17872000.0],["2025-07-17",70.41,71.716,68.858,69.22,16708500.0],["2025-07-18",69.834,69.956,67.344,69.504,14002500.0],["2025-07-21",68.817,69.178,67.767,68.384,7811000.0],["2025-07-22",68.354,69.376,66.226,68.312,13154500.0],["2025-07-23",67.758,68.688,66.368,68.6,16121500.0],["2025-07-24",68.48,68.48,65.172,65.218,13282000.0],["2025-07-25",67.2,67.966,65.774,66.424,10329500.0],["2025-07-28",67.162,67.964,66.602,67.266,11331000.0],["2025-07-29",67.69,68.992,65.426,67.3,17518500.0],["2025-07-30",67.292,68.16,65.716,66.718,19932000.0],["2025-07-31",78.047,82.667,76.7,78.034,54421000.0],["2025-08-01",76.198,76.8522,73.0,73.556,25252500.0],["2025-08-04",73.944,74.288,70.474,72.132,18933000.0],["2025-08-05",73.018,73.8984,69.236,70.148,16758000.0],["2025-08-06",70.233,71.484,69.144,70.978,9941500.0],["2025-08-07",72.568,73.674,70.292,71.55,10904000.0],["2025-08-08",71.346,71.446,68.27,69.512,14104500.0],["2025-08-11",69.56,69.88,67.822,69.05,11314500.0],["2025-08-12",70.4,70.9,67.032,69.022,13725500.0],["2025-08-13",69.557,70.298,68.68,69.974,11649000.0],["2025-08-14",69.29,69.774,68.13,68.518,8760500.0],["2025-08-15",68.832,70.3074,67.694,69.998,18267000.0],["2025-08-18",70.1,72.7,69.838,71.902,16237000.0],["2025-08-19",71.832,72.2272,68.459,68.848,11943500.0],["2025-08-20",65.4,68.307,63.634,67.722,20442000.0],["2025-08-21",67.0,68.291,66.3,67.814,8045000.0],["2025-08-22",68.028,72.572,67.324,71.562,17381000.0],["2025-08-25",70.878,73.676,70.6,72.424,17437000.0],["2025-08-26",72.4,74.48,71.56,74.44,11604500.0],["2025-08-27",74.0,74.796,73.47,73.47,10363000.0],["2025-08-28",73.984,75.476,73.966,75.476,7490500.0],["2025-08-29",75.4,75.708,73.244,74.384,9184500.0],["2025-09-02",72.408,73.862,70.82,73.278,10699000.0],["2025-09-03",73.463,74.316,71.9886,72.464,7353500.0],["2025-09-04",72.876,74.409,71.6,74.034,7041500.0],["2025-09-05",75.038,75.5,71.296,73.776,12226500.0],["2025-09-08",74.2,75.664,72.9,74.442,8489000.0],["2025-09-09",74.662,75.237,73.68,75.0,10183500.0],["2025-09-10",75.36,76.378,72.606,73.024,14767500.0],["2025-09-11",73.546,73.546,70.526,70.848,17540000.0],["2025-09-12",70.536,74.108,69.814,72.354,14387000.0],["2025-09-15",72.67,73.89,72.112,73.07,7371000.0],["2025-09-16",73.05,73.416,71.876,72.918,5891500.0],["2025-09-17",73.8,75.95,73.712,75.612,17455000.0],["2025-09-18",76.355,79.392,75.322,75.632,19427000.0],["2025-09-19",76.307,78.6,76.181,78.378,26904000.0],["2025-09-22",77.568,78.586,76.8,78.17,8508000.0],["2025-09-23",78.024,78.89,75.275,75.62,17139500.0],["2025-09-24",75.86,75.958,73.731,74.962,8196500.0],["2025-09-25",72.034,75.7,71.0,74.276,15373500.0],["2025-09-26",74.022,74.6,72.066,73.858,9667500.0],["2025-09-29",74.6,78.986,74.1,78.532,19666500.0],["2025-09-30",77.906,79.126,74.78,75.448,14893500.0],["2025-10-01",77.664,79.778,75.69,79.082,16502500.0],["2025-10-02",80.0,80.2,77.283,78.942,7981000.0],["2025-10-03",79.176,79.349,74.744,75.144,9686500.0],["2025-10-06",75.912,76.0032,73.2,73.92,9006500.0],["2025-10-07",74.371,75.61,72.6,74.062,11696500.0],["2025-10-08",74.02,74.6,72.125,72.182,13495000.0],["2025-10-09",72.448,72.595,69.56,72.006,12428500.0],["2025-10-10",72.0,72.8,65.504,65.848,19295000.0],["2025-10-13",66.704,68.395,65.9,67.656,11880000.0],["2025-10-14",65.828,69.966,64.69,69.182,12927500.0],["2025-10-15",70.274,72.6442,70.133,71.084,11963000.0],["2025-10-16",71.024,72.874,68.416,68.942,9546000.0],["2025-10-17",69.4,69.952,64.932,66.762,18234000.0],["2025-10-20",67.036,68.286,64.886,67.52,12006500.0],["2025-10-21",69.142,71.536,68.6036,71.174,13837500.0],["2025-10-22",69.892,70.0,62.002,65.376,28968500.0],["2025-10-23",63.0,68.45,63.0,68.402,17117000.0],["2025-10-24",68.91,71.418,68.9,70.24,13333000.0],["2025-10-27",71.26,72.742,70.262,71.03,9513500.0],["2025-10-28",73.91,74.4622,71.9536,72.44,14925500.0],["2025-10-29",71.988,73.912,70.0316,70.79,25377000.0],["2025-10-30",62.42,65.342,60.252,61.014,61083500.0],["2025-10-31",61.656,61.932,59.616,61.308,28522500.0],["2025-11-03",61.328,66.95,60.484,66.466,24333000.0],["2025-11-04",64.58,65.28,61.934,61.958,19282000.0],["2025-11-05",61.61,65.442,61.4244,61.936,17414000.0],["2025-11-06",61.378,62.051,57.606,58.028,23654000.0],["2025-11-07",57.126,61.144,57.005,60.798,14962000.0],["2025-11-10",61.492,65.236,61.492,64.456,13524000.0],["2025-11-11",65.07,66.0,63.694,65.376,10897500.0],["2025-11-12",65.958,69.048,65.432,65.638,12501500.0],["2025-11-13",65.214,65.712,62.68,63.708,10657500.0],["2025-11-14",61.942,66.086,61.0,63.662,11187500.0],["2025-11-17",63.2,66.872,62.4,64.624,13851000.0],["2025-11-18",63.924,65.298,61.821,63.444,12934500.0],["2025-11-19",64.35,66.456,63.896,65.95,13012000.0],["2025-11-20",67.161,68.158,61.86,62.65,16337000.0],["2025-11-21",63.708,65.4,61.7,61.976,16997000.0],["2025-11-24",64.125,67.178,63.9984,66.18,21378500.0],["2025-11-25",66.4,70.29,65.32,70.246,14964000.0],["2025-11-26",70.894,72.84,70.038,71.466,19182500.0],["2025-11-28",72.416,75.154,71.5,74.9,11416500.0],["2025-12-01",74.304,76.5,73.9148,75.052,16783000.0],["2025-12-02",75.83,78.574,74.6,76.436,14367000.0],["2025-12-03",76.244,80.31,76.0,79.0,17041500.0],["2025-12-04",79.6,79.952,77.302,79.77,11855500.0],["2025-12-05",79.67,81.638,79.442,79.954,15529000.0],["2025-12-08",86.92,91.394,84.866,89.596,70152500.0],["2025-12-09",88.3,91.728,88.04,91.266,28606500.0],["2025-12-10",90.822,94.862,90.822,93.534,24728500.0],["2025-12-11",94.094,95.0,92.5,94.546,20547000.0],["2025-12-12",94.4,97.066,91.0,91.136,31031500.0],["2025-12-15",92.674,93.466,89.584,89.584,19410500.0],["2025-12-16",89.7,92.878,89.45,91.036,17333500.0],["2025-12-17",91.546,92.866,89.194,89.246,17382000.0],["2025-12-18",89.994,93.574,89.672,93.148,22847500.0],["2025-12-19",92.998,94.978,90.016,90.044,173255000.0],["2025-12-22",90.574,91.65,85.918,86.718,28338000.0],["2025-12-23",86.642,87.574,84.8,87.47,11702000.0],["2025-12-24",87.392,88.7,87.313,88.314,4522000.0],["2025-12-26",88.398,89.36,87.328,87.694,6285500.0],["2025-12-29",87.18,88.156,85.8,86.71,8410000.0],["2025-12-30",86.694,87.14,85.81,85.91,6726000.0],["2025-12-31",85.91,85.996,84.371,84.404,7996500.0],["2026-01-02",84.336,84.342,78.174,80.05,23483500.0],["2026-01-05",80.52,86.878,79.6564,86.012,20907500.0],["2026-01-06",86.8,88.556,85.56,88.088,14301500.0],["2026-01-07",88.4,90.872,88.0,90.156,12788000.0],["2026-01-08",89.974,91.5136,86.628,88.516,15160500.0],["2026-01-09",89.598,93.2318,89.53,92.618,16285000.0],["2026-01-12",91.486,94.2,91.06,92.904,10837500.0],["2026-01-13",94.396,94.4,91.3558,93.71,11503000.0],["2026-01-14",93.498,94.9,90.152,91.722,15661000.0],["2026-01-15",92.7,94.546,91.5832,92.176,8799000.0],["2026-01-16",92.07,92.902,88.438,88.624,14206000.0],["2026-01-20",86.764,90.0,86.07,88.458,13153500.0],["2026-01-21",89.0,91.576,88.416,91.004,17515000.0],["2026-01-22",91.706,95.866,91.544,95.69,13311500.0],["2026-01-23",95.558,97.378,92.49,94.662,12304500.0],["2026-01-26",94.918,96.606,93.85,94.742,9432500.0],["2026-01-27",95.524,96.958,92.602,95.544,17366500.0],["2026-01-28",94.812,95.5174,74.91,82.008,99024000.0],["2026-01-29",86.254,89.0,82.66,85.488,34523000.0],["2026-01-30",85.042,85.5,79.322,80.222,19188500.0],["2026-02-02",78.238,83.8,78.2,81.578,11226500.0],["2026-02-03",81.356,83.102,78.452,82.072,13985500.0],["2026-02-04",81.268,81.514,73.306,78.608,23226000.0],["2026-02-05",77.052,78.398,72.1,76.738,23977500.0],["2026-02-06",78.272,82.572,78.058,80.734,18377500.0],["2026-02-09",80.12,82.736,78.6,82.322,8290500.0],["2026-02-10",82.296,83.97,78.304,78.338,13537000.0],["2026-02-11",78.8,79.247,69.244,72.814,32933000.0],["2026-02-12",73.0,74.198,65.775,68.828,31462500.0],["2026-02-13",68.854,70.238,67.221,68.574,13981000.0],["2026-02-17",67.492,70.436,66.8,70.188,17425000.0],["2026-02-18",67.83,73.252,67.83,72.306,47977000.0],["2026-02-19",68.38,70.7416,63.0,66.558,88705000.0],["2026-02-20",66.0,68.99,63.6,67.324,36763500.0],["2026-02-23",66.768,67.68,62.682,65.02,22795000.0],["2026-02-24",65.164,67.554,64.7,65.032,15733500.0],["2026-02-25",65.4,67.164,63.982,66.978,13970000.0],["2026-02-26",67.0,71.084,66.8,70.78,16023500.0],["2026-02-27",68.765,69.718,64.128,66.832,23598500.0],["2026-03-02",64.496,65.58,63.424,64.622,13027500.0],["2026-03-03",63.142,64.658,59.86,63.798,15784000.0],["2026-03-04",64.423,66.201,63.094,63.252,14654500.0],["2026-03-05",62.71,66.392,62.71,66.232,13257000.0],["2026-03-06",64.2,64.738,62.554,63.54,10496000.0],["2026-03-09",62.578,65.82,60.57,65.652,15472500.0],["2026-03-10",65.43,66.41,62.484,63.754,11995500.0],["2026-03-11",64.0,65.8936,61.08,61.896,12711500.0],["2026-03-12",61.022,61.302,58.37,58.528,10694000.0],["2026-03-13",59.852,60.653,57.7,60.03,15971500.0],["2026-03-16",61.34,63.196,60.689,61.194,14271500.0],["2026-03-17",62.0,63.94,61.6906,62.948,9045000.0],["2026-03-18",62.22,62.923,58.002,58.234,11953500.0],["2026-03-19",56.982,59.4,55.078,58.836,24409500.0],["2026-03-20",58.222,58.272,55.348,56.256,16560000.0],["2026-03-23",58.23,61.3,58.055,59.92,16187500.0],["2026-03-24",58.914,60.843,58.346,60.194,12496000.0],["2026-03-25",60.922,62.14,60.0698,61.712,12038000.0],["2026-03-26",60.184,60.602,58.634,60.274,13314000.0],["2026-03-27",59.746,61.105,59.122,60.408,16822500.0],["2026-03-30",60.495,61.0,54.464,58.16,19722000.0],["2026-03-31",59.588,63.342,57.422,62.876,22819500.0],["2026-04-01",63.335,64.45,58.942,62.418,15703000.0],["2026-04-02",60.128,63.974,59.384,62.782,9973000.0],["2026-04-06",61.4,63.722,61.39,63.37,8934000.0],["2026-04-07",62.204,64.144,60.818,64.044,9458000.0],["2026-04-08",68.088,69.424,66.362,67.762,14836500.0],["2026-04-09",66.215,66.412,63.264,65.386,10217500.0],["2026-04-10",65.696,68.02,64.942,67.262,9609000.0],["2026-04-13",66.7,71.958,66.102,71.854,12159500.0],["2026-04-14",73.0,76.784,72.926,74.842,26496000.0],["2026-04-15",74.98,77.2,73.736,74.216,14443000.0],["2026-04-16",74.0,74.6,71.048,72.448,18025000.0],["2026-04-17",73.843,79.624,73.514,77.506,23688000.0],["2026-04-20",77.0,80.596,76.6218,80.398,10185500.0],["2026-04-21",80.688,82.476,79.302,80.184,12200000.0],["2026-04-22",81.386,83.376,81.0,83.358,10466000.0],["2026-04-23",82.474,82.8,78.81,80.604,9273500.0],["2026-04-24",81.114,82.036,78.7144,81.816,7974000.0],["2026-04-27",81.8,82.41,79.946,81.346,8945000.0],["2026-04-28",79.725,81.45,78.876,81.284,7961000.0],["2026-04-29",80.34,82.0356,78.612,79.318,16417500.0],["2026-04-30",83.914,83.914,74.318,79.16,28943000.0],["2026-05-01",79.064,80.008,75.492,76.52,21807500.0],["2026-05-04",77.058,77.6,73.505,75.31,12208500.0],["2026-05-05",75.984,79.046,75.538,75.818,10731500.0],["2026-05-06",78.277,80.9882,76.294,77.876,12938000.0],["2026-05-07",78.36,80.608,77.58,80.004,9935000.0],["2026-05-08",81.03,81.95,76.43,77.94,6955000.0],["2026-05-11",77.79,78.38,74.52,76.23,7093600.0],["2026-05-12",75.06,76.88,73.27,73.72,7886700.0],["2026-05-13",73.3,73.455,69.0,69.9,12117100.0],["2026-05-14",69.7,70.4,68.5,69.53,7146300.0],["2026-05-15",67.47,69.6,65.84,67.17,11376300.0],["2026-05-18",67.3,68.653,65.731,66.02,9426800.0],["2026-05-19",65.34,65.93,61.73,63.35,11786000.0],["2026-05-20",63.7,66.53,61.09,64.91,10802800.0],["2026-05-21",64.21,65.4,62.93,64.39,9346700.0],["2026-05-22",64.78,68.373,64.66,68.28,9360900.0],["2026-05-26",69.79,73.5,69.74,70.15,10364300.0],["2026-05-27",70.25,73.955,70.085,73.0,11968700.0],["2026-05-28",72.55,75.11,71.1,73.49,10289500.0],["2026-05-29",73.59,74.0,71.63,73.0,16461500.0],["2026-06-01",72.3,72.81,69.11,71.0,9450100.0],["2026-06-02",67.81,68.32,64.155,65.6,13402700.0],["2026-06-03",64.44,64.905,61.03,63.65,12199300.0],["2026-06-04",64.09,66.585,63.88,66.19,6720300.0],["2026-06-05",65.99,68.47,65.05,66.51,6721100.0],["2026-06-08",67.025,70.04,66.52,69.45,8291800.0],["2026-06-09",71.2,73.55,67.2,69.61,8186500.0],["2026-06-10",69.25,70.14,66.7,67.25,7093700.0],["2026-06-11",67.01,68.69,65.325,67.82,12392900.0],["2026-06-12",67.41,68.1,63.745,64.1,10036800.0],["2026-06-15",66.96,70.52,66.925,68.9,15290700.0],["2026-06-16",70.0,71.5,68.68,70.04,7199000.0],["2026-06-17",68.83,69.162,62.41,62.86,17207600.0],["2026-06-18",64.4,68.02,64.1,66.56,14501800.0],["2026-06-22",66.9,69.16,66.13,66.67,9028600.0],["2026-06-23",66.0,67.205,64.71,64.83,9475100.0],["2026-06-24",65.19,68.07,64.915,67.91,10734000.0],["2026-06-25",67.92,69.33,65.315,66.2,9982100.0],["2026-06-26",65.5,65.89,61.85,62.35,36196500.0],["2026-06-29",64.11,66.01,63.22,63.72,13109500.0],["2026-06-30",62.9,65.95,62.37,65.82,8659000.0],["2026-07-01",65.54,70.75,64.51,67.87,11595100.0],["2026-07-02",68.45,69.96,66.513,68.6,8385300.0],["2026-07-06",68.83,70.735,68.23,70.38,6016916.257254],["2026-07-07",70.325,71.29,65.98,67.49,20215648.714987],["2026-07-08",66.15,66.981,63.75,66.36,11678787.965779],["2026-07-09",66.005,68.38,65,67.12,5411505.938083],["2026-07-10",67.89,69.37,65.725,65.83,4766038.988511],["2026-07-13",65.555,67.65,64.3039,64.99,6702678.486623],["2026-07-14",66.16,71.19,66.06,70.38,9806484.429815],["2026-07-15",71.2,71.93,69.06,70.59,5953471.493699],["2026-07-16",69.89,72.77,68.915,70.66,5803648.688432],["2026-07-17",68.81,70.46,67.1,67.34,8032433.283243],["2026-07-20",67.65,67.96,63.805,64.14,10480847.105275],["2026-07-21",63.77,65.785,63.03,65.58,8703319.081211],["2026-07-22",64.27,64.29,62.69,62.75,8226656.347811],["2026-07-23",61.77,61.89,59.54,60.19,10707489.788892],["2026-07-24",60.495,61.17,59.065,60.46,6434552.083204],["2026-07-27",62.5,64.8,62.14,64.04,8936079.887735],["2026-07-28",64.04,66.66,61.95,66.07,11265880.441351],["2026-07-29",65.02,69.405,64.41,66.32,17911844.586642],["2026-07-30",58.95,61.5999,56.12,61.44,33477210.764821],["2026-07-31",62.12,63.28,59.69,62.36,11878593.280442]]}