{"t":"DFTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-11-15",3.375,3.375,3.375,3.375,433.0],["2016-11-16",4.05,4.335,4.05,4.335,2900.0],["2016-11-17",4.335,4.335,4.335,4.335,0.0],["2016-11-18",4.335,4.335,4.335,4.335,0.0],["2016-11-21",5.25,5.25,5.205,5.205,1333.0],["2016-11-22",5.205,5.205,5.205,5.205,0.0],["2016-11-23",5.205,5.205,5.205,5.205,0.0],["2016-11-25",5.205,5.205,5.205,5.205,0.0],["2016-11-28",5.205,5.205,5.205,5.205,0.0],["2016-11-29",5.205,5.205,5.205,5.205,0.0],["2016-11-30",5.205,5.205,5.205,5.205,0.0],["2016-12-01",5.205,5.205,5.205,5.205,0.0],["2016-12-02",5.205,5.205,5.205,5.205,0.0],["2016-12-05",5.205,5.205,5.205,5.205,0.0],["2016-12-06",5.205,5.205,5.205,5.205,0.0],["2016-12-07",5.205,5.205,5.205,5.205,0.0],["2016-12-08",5.205,5.205,5.205,5.205,0.0],["2016-12-09",5.955,6.525,5.955,6.525,3733.0],["2016-12-12",6.765,6.885,6.765,6.885,933.0],["2016-12-13",6.885,6.885,6.885,6.885,0.0],["2016-12-14",6.885,6.885,6.885,6.885,0.0],["2016-12-15",6.975,6.99,6.975,6.99,2333.0],["2016-12-16",6.99,6.99,6.99,6.99,0.0],["2016-12-19",6.99,6.99,6.99,6.99,0.0],["2016-12-20",6.99,6.99,6.99,6.99,0.0],["2016-12-21",6.99,6.99,6.99,6.99,0.0],["2016-12-22",7.725,7.725,7.725,7.725,87.0],["2016-12-23",7.905,8.235,7.905,8.235,600.0],["2016-12-27",8.235,8.235,8.235,8.235,0.0],["2016-12-28",8.235,8.235,8.235,8.235,0.0],["2016-12-29",8.235,8.235,8.235,8.235,0.0],["2016-12-30",8.235,8.235,8.235,8.235,0.0],["2017-01-03",9.345,9.345,9.345,9.345,33.0],["2017-01-04",9.345,9.345,9.345,9.345,0.0],["2017-01-05",8.715,8.715,8.265,8.325,667.0],["2017-01-06",8.085,8.1,8.085,8.085,2667.0],["2017-01-09",8.85,8.85,8.19,8.76,3400.0],["2017-01-10",8.76,8.76,8.76,8.76,0.0],["2017-01-11",9.48,9.6,9.075,9.6,3733.0],["2017-01-12",9.6,9.6,9.6,9.6,0.0],["2017-01-13",9.69,10.05,9.69,9.99,3667.0],["2017-01-17",10.245,10.8,9.855,10.74,1900.0],["2017-01-18",10.38,10.38,10.305,10.305,333.0],["2017-01-19",10.32,10.32,10.32,10.32,333.0],["2017-01-20",11.22,11.22,10.77,11.115,667.0],["2017-01-23",11.25,11.55,11.22,11.55,853.0],["2017-01-24",11.64,11.64,11.25,11.25,353.0],["2017-01-25",11.175,11.175,10.485,10.485,333.0],["2017-01-26",10.965,10.965,10.965,10.965,333.0],["2017-01-27",10.425,10.425,10.02,10.035,367.0],["2017-01-30",10.275,10.275,10.05,10.05,333.0],["2017-01-31",10.05,10.05,10.05,10.05,0.0],["2017-02-01",10.845,10.845,10.845,10.845,333.0],["2017-02-02",11.025,11.595,11.01,11.52,1480.0],["2017-02-03",11.43,11.475,10.935,10.935,373.0],["2017-02-06",10.365,10.365,10.035,10.035,213.0],["2017-02-07",9.99,10.575,9.99,10.575,200.0],["2017-02-08",10.575,10.575,9.285,9.285,633.0],["2017-02-09",9.285,9.285,9.285,9.285,0.0],["2017-02-10",9.765,9.765,9.75,9.75,367.0],["2017-02-13",10.02,10.02,10.02,10.02,33.0],["2017-02-14",10.605,10.845,10.23,10.23,400.0],["2017-02-15",10.23,10.23,10.23,10.23,0.0],["2017-02-16",11.64,11.64,11.355,11.64,1467.0],["2017-02-17",11.235,11.715,11.235,11.715,567.0],["2017-02-21",11.7,12.93,11.55,12.885,7573.0],["2017-02-22",12.975,13.47,12.975,13.35,3887.0],["2017-02-23",13.47,13.92,13.41,13.905,5140.0],["2017-02-24",13.89,15.54,13.83,14.685,16607.0],["2017-02-27",14.955,15.87,14.82,15.51,11720.0],["2017-02-28",14.94,15.765,14.61,15.3,12867.0],["2017-03-01",15.72,16.14,15.45,15.75,6833.0],["2017-03-02",16.23,16.65,15.75,16.2,9140.0],["2017-03-03",16.29,16.65,14.52,14.52,11080.0],["2017-03-06",15.0,15.45,14.565,15.375,8867.0],["2017-03-07",15.42,16.8,15.375,16.8,18200.0],["2017-03-08",16.59,16.8,15.885,16.2,15373.0],["2017-03-09",16.8,16.8,15.705,16.5,7920.0],["2017-03-10",16.545,16.65,15.99,16.2,6040.0],["2017-03-13",16.23,16.8,15.9,16.2,21080.0],["2017-03-14",16.8,16.8,15.285,15.45,11333.0],["2017-03-15",15.36,18.3,15.21,18.15,34613.0],["2017-03-16",17.88,18.6,17.4,18.0,13047.0],["2017-03-17",18.075,19.05,18.075,18.75,15047.0],["2017-03-20",18.555,19.35,17.85,18.0,18520.0],["2017-03-21",18.15,18.6,16.2,16.65,16127.0],["2017-03-22",17.04,17.955,16.95,17.67,5327.0],["2017-03-23",17.85,18.6,17.55,18.0,7920.0],["2017-03-24",18.15,18.15,15.6,16.935,9980.0],["2017-03-27",17.25,17.4,15.75,16.17,6847.0],["2017-03-28",16.215,16.215,15.525,15.525,4793.0],["2017-03-29",15.6,16.35,13.95,15.3,10653.0],["2017-03-30",15.45,15.45,13.005,13.95,11240.0],["2017-03-31",14.385,14.385,11.445,12.54,13207.0],["2017-04-03",11.625,12.09,10.23,11.205,13080.0],["2017-04-04",11.25,11.25,10.2,10.95,9720.0],["2017-04-05",11.175,12.525,10.785,12.435,13087.0],["2017-04-06",12.51,13.5,12.51,12.885,10567.0],["2017-04-07",13.5,14.76,12.75,14.07,12893.0],["2017-04-10",14.145,14.505,12.735,13.2,4360.0],["2017-04-11",12.975,13.86,12.84,13.56,4993.0],["2017-04-12",13.335,13.785,12.39,12.39,3487.0],["2017-04-13",13.005,13.005,12.405,12.495,1513.0],["2017-04-17",12.6,12.75,12.0,12.195,5093.0],["2017-04-18",12.525,12.765,12.24,12.42,2220.0],["2017-04-19",13.035,13.035,12.405,12.63,2327.0],["2017-04-20",12.69,12.735,12.405,12.435,1787.0],["2017-04-21",12.45,12.75,12.0,12.3,7447.0],["2017-04-24",12.24,12.63,11.25,11.64,2740.0],["2017-04-25",11.265,11.76,10.95,11.025,4320.0],["2017-04-26",10.98,10.995,9.84,10.215,5893.0],["2017-04-27",10.5,10.56,9.72,9.75,5833.0],["2017-04-28",9.75,9.75,8.7,8.955,7313.0],["2017-05-01",8.55,9.36,8.55,8.715,10113.0],["2017-05-02",9.0,9.24,7.8,8.01,5587.0],["2017-05-03",9.9,10.47,7.95,8.505,3887.0],["2017-05-04",8.01,8.22,6.405,6.6,15387.0],["2017-05-05",6.57,7.53,6.57,7.38,6220.0],["2017-05-08",8.07,8.07,7.35,7.425,1633.0],["2017-05-09",7.515,7.905,6.975,7.245,1587.0],["2017-05-10",7.215,7.8,7.215,7.8,4220.0],["2017-05-11",7.95,7.995,7.365,7.5,2940.0],["2017-05-12",7.47,7.47,7.185,7.185,1633.0],["2017-05-15",7.44,7.86,7.2,7.86,953.0],["2017-05-16",8.085,8.565,7.755,8.1,4247.0],["2017-05-17",8.22,8.445,7.98,8.295,4213.0],["2017-05-18",8.46,8.46,7.8,7.965,2247.0],["2017-05-19",7.965,7.995,7.275,7.665,8507.0],["2017-05-22",7.92,8.1,7.65,7.65,313.0],["2017-05-23",7.395,7.65,7.245,7.245,1040.0],["2017-05-24",7.26,7.785,7.23,7.35,2347.0],["2017-05-25",7.605,7.905,7.275,7.38,833.0],["2017-05-26",7.755,8.4,7.275,8.4,10640.0],["2017-05-30",8.1,8.175,7.29,7.755,2307.0],["2017-05-31",7.665,7.725,7.425,7.65,1727.0],["2017-06-01",7.665,7.74,7.275,7.605,860.0],["2017-06-02",7.275,7.635,7.275,7.635,1380.0],["2017-06-05",7.8,7.8,6.765,7.17,2813.0],["2017-06-06",7.32,7.5,7.005,7.05,880.0],["2017-06-07",6.9,7.185,6.3,6.3,2333.0],["2017-06-08",6.24,6.81,6.24,6.63,4293.0],["2017-06-09",6.24,6.84,6.225,6.84,1400.0],["2017-06-12",6.705,6.705,6.36,6.36,273.0],["2017-06-13",6.315,6.645,6.06,6.525,8913.0],["2017-06-14",6.315,6.315,4.95,5.4,4733.0],["2017-06-15",5.61,6.3,5.31,5.85,2467.0],["2017-06-16",5.76,6.87,5.76,6.165,3727.0],["2017-06-19",5.835,6.735,5.82,6.3,2887.0],["2017-06-20",6.3,6.9,6.06,6.84,2760.0],["2017-06-21",6.585,7.11,6.585,7.11,553.0],["2017-06-22",7.53,7.53,7.065,7.5,1527.0],["2017-06-23",7.74,7.77,7.575,7.755,2073.0],["2017-06-26",7.425,7.8,7.38,7.38,540.0],["2017-06-27",7.5,7.83,7.44,7.815,593.0],["2017-06-28",7.38,8.25,7.38,8.25,787.0],["2017-06-29",8.55,8.55,7.755,7.92,1127.0],["2017-06-30",7.725,7.725,7.725,7.725,13.0],["2017-07-03",8.25,8.25,8.25,8.25,7.0],["2017-07-05",7.8,7.83,7.2,7.59,1513.0],["2017-07-06",7.845,7.845,7.5,7.5,140.0],["2017-07-07",7.515,8.01,7.5,8.01,3467.0],["2017-07-10",7.905,8.25,7.485,8.235,6320.0],["2017-07-11",8.25,8.55,7.485,8.4,12933.0],["2017-07-12",8.25,8.895,8.1,8.775,20360.0],["2017-07-13",8.595,9.495,8.595,9.15,35327.0],["2017-07-14",9.585,9.6,8.85,8.85,31593.0],["2017-07-17",8.925,9.195,8.85,9.165,2273.0],["2017-07-18",9.225,9.39,8.76,9.18,6213.0],["2017-07-19",9.435,9.495,9.0,9.345,9293.0],["2017-07-20",9.45,10.095,8.88,9.33,9327.0],["2017-07-21",9.585,10.125,9.45,9.45,7080.0],["2017-07-24",9.66,9.675,8.7,8.82,4440.0],["2017-07-25",8.7,8.7,8.055,8.445,5680.0],["2017-07-26",8.325,8.325,7.71,8.13,2413.0],["2017-07-27",7.995,8.205,7.65,7.95,2093.0],["2017-07-28",8.1,8.16,7.65,7.8,4513.0],["2017-07-31",7.95,7.95,6.885,7.47,3640.0],["2017-08-01",7.2,7.2,6.48,6.51,4033.0],["2017-08-02",6.69,6.975,5.955,6.15,4007.0],["2017-08-03",6.15,6.225,5.88,6.165,2300.0],["2017-08-04",6.24,6.255,5.85,6.0,2447.0],["2017-08-07",6.0,6.54,6.0,6.39,2013.0],["2017-08-08",6.48,6.75,6.03,6.45,1300.0],["2017-08-09",6.495,6.81,6.495,6.81,1347.0],["2017-08-10",6.585,6.9,6.51,6.51,3987.0],["2017-08-11",6.195,6.585,6.09,6.15,3860.0],["2017-08-14",6.015,6.105,5.85,6.0,1660.0],["2017-08-15",5.85,6.15,5.85,6.15,1020.0],["2017-08-16",6.165,6.24,5.85,5.895,2173.0],["2017-08-17",6.285,6.285,5.85,5.85,1147.0],["2017-08-18",5.88,6.075,5.835,6.03,7453.0],["2017-08-21",6.075,6.405,6.075,6.285,5913.0],["2017-08-22",6.165,6.165,5.46,5.82,4807.0],["2017-08-23",5.85,6.03,5.58,6.03,3280.0],["2017-08-24",5.895,5.895,5.355,5.445,427.0],["2017-08-25",5.535,6.015,5.475,5.625,2667.0],["2017-08-28",5.7,6.03,5.7,5.79,940.0],["2017-08-29",6.06,6.285,5.55,5.685,1260.0],["2017-08-30",5.46,5.775,5.385,5.475,1907.0],["2017-08-31",5.43,5.685,5.43,5.685,3047.0],["2017-09-01",5.49,5.745,5.49,5.565,1560.0],["2017-09-05",5.52,6.0,5.52,6.0,2267.0],["2017-09-06",5.73,6.015,5.73,6.015,1027.0],["2017-09-07",6.225,7.02,6.105,6.99,6007.0],["2017-09-08",7.245,7.245,6.615,6.825,2667.0],["2017-09-11",6.45,6.735,6.405,6.495,807.0],["2017-09-12",6.495,6.495,6.09,6.36,627.0],["2017-09-13",6.105,6.105,5.835,6.03,860.0],["2017-09-14",6.06,6.6,6.06,6.555,1227.0],["2017-09-15",6.45,6.45,6.075,6.105,973.0],["2017-09-18",6.09,6.585,6.09,6.3,5107.0],["2017-09-19",6.3,6.525,6.195,6.45,4473.0],["2017-09-20",6.345,6.345,6.03,6.03,747.0],["2017-09-21",5.85,6.24,5.85,5.85,1133.0],["2017-09-22",5.685,6.0,5.685,6.0,1607.0],["2017-09-25",5.85,6.045,5.775,5.835,573.0],["2017-09-26",5.97,5.97,5.4,5.49,1793.0],["2017-09-27",5.52,5.685,5.415,5.43,1667.0],["2017-09-28",5.43,5.85,5.34,5.43,1073.0],["2017-09-29",5.175,5.58,5.175,5.325,1667.0],["2017-10-02",5.235,5.55,5.235,5.415,1800.0],["2017-10-03",5.475,5.91,5.475,5.85,1960.0],["2017-10-04",5.85,5.85,5.43,5.43,2273.0],["2017-10-05",5.7,5.7,5.25,5.31,1887.0],["2017-10-06",5.22,5.4,5.22,5.4,1647.0],["2017-10-09",5.325,5.505,5.325,5.475,1280.0],["2017-10-10",5.415,5.415,5.205,5.205,473.0],["2017-10-11",5.25,5.25,5.115,5.13,1660.0],["2017-10-12",5.13,5.505,5.13,5.37,780.0],["2017-10-13",5.31,5.4,5.295,5.385,580.0],["2017-10-16",5.445,5.445,5.1,5.1,1307.0],["2017-10-17",5.1,5.16,5.1,5.16,1747.0],["2017-10-18",4.98,5.115,4.98,5.01,1240.0],["2017-10-19",5.025,5.22,4.95,5.085,267.0],["2017-10-20",5.055,5.4,4.815,4.815,1253.0],["2017-10-23",4.77,4.98,4.605,4.905,3833.0],["2017-10-24",4.71,4.83,4.59,4.83,887.0],["2017-10-25",4.875,4.89,4.65,4.845,787.0],["2017-10-26",4.935,5.01,4.65,4.65,1640.0],["2017-10-27",4.605,4.995,4.605,4.995,2033.0],["2017-10-30",4.65,4.65,4.41,4.41,393.0],["2017-10-31",4.455,4.56,4.215,4.215,2393.0],["2017-11-01",4.215,4.335,4.05,4.05,840.0],["2017-11-02",4.065,4.365,4.065,4.365,1280.0],["2017-11-03",4.095,4.38,4.095,4.32,240.0],["2017-11-06",4.08,4.395,4.08,4.335,687.0],["2017-11-07",4.08,6.495,4.065,6.375,5500.0],["2017-11-08",6.315,6.315,4.92,5.34,4253.0],["2017-11-09",5.37,5.37,5.1,5.325,1093.0],["2017-11-10",5.1,5.1,4.935,4.935,300.0],["2017-11-13",5.04,5.04,4.575,4.68,1433.0],["2017-11-14",4.575,4.575,4.5,4.515,333.0],["2017-11-15",4.755,4.755,4.47,4.5,1347.0],["2017-11-16",4.575,4.62,4.275,4.275,1087.0],["2017-11-17",4.395,4.44,4.395,4.44,333.0],["2017-11-20",4.215,4.32,4.14,4.26,1387.0],["2017-11-21",4.485,4.485,4.485,4.485,407.0],["2017-11-22",4.41,4.44,4.2,4.2,1153.0],["2017-11-24",4.065,4.485,4.065,4.215,153.0],["2017-11-27",4.38,4.5,4.38,4.5,1320.0],["2017-11-28",4.5,5.055,4.5,4.77,2573.0],["2017-11-29",4.365,4.5,4.125,4.35,4140.0],["2017-11-30",4.065,4.5,4.065,4.125,627.0],["2017-12-01",4.17,4.35,4.155,4.155,287.0],["2017-12-04",4.2,4.23,3.975,4.2,960.0],["2017-12-05",4.44,4.44,4.2,4.35,340.0],["2017-12-06",4.185,4.215,4.035,4.035,1200.0],["2017-12-07",4.05,4.05,3.9,3.9,987.0],["2017-12-08",3.81,4.05,3.585,3.705,1927.0],["2017-12-11",3.705,4.05,3.6,3.765,2440.0],["2017-12-12",4.29,4.5,3.915,4.485,31487.0],["2017-12-13",4.245,4.725,3.99,4.365,8847.0],["2017-12-14",4.74,4.875,4.35,4.5,19393.0],["2017-12-15",4.875,4.875,3.9,3.99,3000.0],["2017-12-18",4.02,4.95,4.02,4.65,7480.0],["2017-12-19",4.68,4.95,4.05,4.47,4720.0],["2017-12-20",4.215,4.5,4.11,4.17,3173.0],["2017-12-21",4.05,4.5,4.05,4.08,6447.0],["2017-12-22",4.5,4.5,4.2,4.35,1373.0],["2017-12-26",4.47,4.47,4.125,4.41,4353.0],["2017-12-27",4.5,4.5,4.17,4.305,2387.0],["2017-12-28",4.2,4.395,4.125,4.35,4487.0],["2017-12-29",4.365,4.47,4.065,4.455,4607.0],["2018-01-02",4.545,5.31,4.545,5.07,3053.0],["2018-01-03",5.115,5.91,5.1,5.82,12607.0],["2018-01-04",5.76,6.0,5.52,5.97,2747.0],["2018-01-05",5.97,6.09,5.64,6.0,5000.0],["2018-01-08",6.21,6.21,5.805,5.955,1320.0],["2018-01-09",5.625,5.835,5.115,5.19,2547.0],["2018-01-10",5.43,5.46,5.01,5.085,1540.0],["2018-01-11",5.37,5.37,5.07,5.07,287.0],["2018-01-12",4.725,5.085,4.65,4.65,1687.0],["2018-01-16",4.785,5.25,4.785,5.235,3287.0],["2018-01-17",5.16,5.16,4.5,4.56,5620.0],["2018-01-18",4.395,4.785,4.395,4.5,927.0],["2018-01-19",4.905,4.905,4.485,4.65,533.0],["2018-01-22",4.89,4.89,4.305,4.44,2460.0],["2018-01-23",4.485,4.71,4.185,4.38,5147.0],["2018-01-24",4.5,4.5,4.215,4.335,593.0],["2018-01-25",4.455,4.71,3.915,4.05,10920.0],["2018-01-26",4.05,4.2,3.585,4.02,6267.0],["2018-01-29",3.855,3.9,3.615,3.75,8753.0],["2018-01-30",3.6,3.63,3.525,3.525,1407.0],["2018-01-31",3.51,3.525,3.255,3.435,2267.0],["2018-02-01",3.6,3.72,3.6,3.6,1220.0],["2018-02-02",3.645,3.645,3.03,3.345,2707.0],["2018-02-05",3.0,3.24,3.0,3.03,4747.0],["2018-02-06",3.09,3.225,2.925,2.985,2253.0],["2018-02-07",3.15,3.18,2.79,2.94,1660.0],["2018-02-08",3.045,3.045,2.82,2.865,1013.0],["2018-02-09",3.0,3.045,2.85,2.85,300.0],["2018-02-12",2.835,3.0,2.76,3.0,1040.0],["2018-02-13",3.06,3.06,2.805,2.805,333.0],["2018-02-14",2.88,3.15,2.88,3.15,3113.0],["2018-02-15",3.135,3.135,2.97,2.985,1880.0],["2018-02-16",3.015,3.06,2.58,2.91,2693.0],["2018-02-20",2.91,2.94,2.91,2.94,507.0],["2018-02-21",2.835,3.0,2.835,2.865,673.0],["2018-02-22",2.88,3.0,2.82,2.82,700.0],["2018-02-23",3.105,3.105,3.105,3.105,333.0],["2018-02-26",2.985,2.985,2.685,2.7,2753.0],["2018-02-27",2.835,2.835,2.43,2.745,3167.0],["2018-02-28",2.43,2.52,2.145,2.145,4940.0],["2018-03-01",2.88,2.88,2.265,2.52,1927.0],["2018-03-02",2.37,2.67,2.37,2.67,1607.0],["2018-03-05",2.685,2.7,2.31,2.475,2960.0],["2018-03-06",2.49,2.7,2.4,2.595,1647.0],["2018-03-07",2.505,2.64,2.505,2.64,93.0],["2018-03-08",2.985,2.985,2.835,2.835,333.0],["2018-03-09",2.85,2.91,2.835,2.91,300.0],["2018-03-12",2.73,2.73,2.55,2.55,113.0],["2018-03-13",2.625,2.625,2.52,2.52,500.0],["2018-03-14",2.76,2.76,2.7,2.7,493.0],["2018-03-15",2.7,2.745,2.595,2.655,927.0],["2018-03-16",2.655,2.655,2.655,2.655,0.0],["2018-03-19",2.73,2.73,2.73,2.73,67.0],["2018-03-20",2.49,2.685,2.385,2.385,1407.0],["2018-03-21",2.385,2.385,2.385,2.385,0.0],["2018-03-22",2.535,2.535,2.535,2.535,167.0],["2018-03-23",2.475,2.565,2.37,2.565,1667.0],["2018-03-26",2.58,2.58,2.235,2.235,553.0],["2018-03-27",2.235,2.415,2.235,2.415,133.0],["2018-03-28",2.295,2.4,2.25,2.25,820.0],["2018-03-29",2.145,2.565,2.145,2.31,1927.0],["2018-04-02",2.325,2.325,2.325,2.325,333.0],["2018-04-03",2.325,2.325,2.325,2.325,0.0],["2018-04-04",2.325,2.325,2.19,2.325,367.0],["2018-04-05",2.175,2.325,2.175,2.325,587.0],["2018-04-06",2.325,2.325,2.325,2.325,0.0],["2018-04-09",2.295,2.325,2.295,2.325,1080.0],["2018-04-10",2.325,2.325,2.22,2.295,533.0],["2018-04-11",2.4,2.55,2.4,2.55,1667.0],["2018-04-12",2.535,2.595,2.535,2.595,1220.0],["2018-04-13",2.385,2.385,2.385,2.385,13.0],["2018-04-16",2.385,2.385,2.385,2.385,0.0],["2018-04-17",2.415,2.415,2.295,2.295,1567.0],["2018-04-18",2.31,2.31,2.31,2.31,67.0],["2018-04-19",2.28,2.28,2.235,2.235,40.0],["2018-04-20",2.4,2.4,2.4,2.4,60.0],["2018-04-23",2.385,2.385,2.385,2.385,167.0],["2018-04-24",2.385,2.385,2.31,2.37,507.0],["2018-04-25",2.13,2.355,2.13,2.175,333.0],["2018-04-26",2.175,2.175,2.175,2.175,0.0],["2018-04-27",2.25,2.25,2.205,2.205,640.0],["2018-04-30",2.1,2.25,2.1,2.25,307.0],["2018-05-01",2.25,2.25,2.1,2.1,407.0],["2018-05-02",2.1,2.1,2.1,2.1,0.0],["2018-05-03",2.295,2.295,2.295,2.295,153.0],["2018-05-04",2.385,2.385,2.325,2.34,1193.0],["2018-05-07",2.355,2.355,2.28,2.325,533.0],["2018-05-08",2.205,2.34,2.025,2.085,953.0],["2018-05-09",2.13,2.16,2.055,2.085,2033.0],["2018-05-10",2.325,2.325,2.265,2.325,1360.0],["2018-05-11",2.325,2.325,2.325,2.325,0.0],["2018-05-14",2.13,2.325,2.07,2.19,1180.0],["2018-05-15",2.175,2.295,2.07,2.07,927.0],["2018-05-16",2.25,2.25,2.175,2.175,93.0],["2018-05-17",2.25,2.25,2.25,2.25,600.0],["2018-05-18",2.325,2.325,2.19,2.265,767.0],["2018-05-21",2.265,2.265,2.265,2.265,0.0],["2018-05-22",2.145,2.325,2.145,2.325,560.0],["2018-05-23",2.31,2.31,2.31,2.31,400.0],["2018-05-24",2.235,2.325,2.025,2.235,1920.0],["2018-05-25",2.235,2.235,2.04,2.04,1147.0],["2018-05-29",2.04,2.04,2.04,2.04,0.0],["2018-05-30",2.235,2.25,1.98,2.235,1193.0],["2018-05-31",2.055,2.25,2.055,2.25,487.0],["2018-06-01",2.235,2.325,2.175,2.22,400.0],["2018-06-04",2.445,2.445,2.175,2.265,1840.0],["2018-06-05",2.1,2.1,2.1,2.1,53.0],["2018-06-06",2.1,2.1,1.83,2.085,3893.0],["2018-06-07",2.025,2.055,1.845,1.845,1933.0],["2018-06-08",1.845,2.13,1.845,2.13,73.0],["2018-06-11",2.13,2.13,2.13,2.13,0.0],["2018-06-12",1.725,2.04,1.725,1.935,1873.0],["2018-06-13",1.83,1.83,1.83,1.83,53.0],["2018-06-14",2.13,2.175,1.875,2.085,553.0],["2018-06-15",1.86,2.085,1.86,2.085,167.0],["2018-06-18",1.965,1.965,1.8,1.8,373.0],["2018-06-19",1.935,1.965,1.92,1.965,733.0],["2018-06-20",1.92,1.965,1.92,1.965,1240.0],["2018-06-21",1.92,2.19,1.83,2.19,3433.0],["2018-06-22",2.19,2.19,2.19,2.19,0.0],["2018-06-25",1.98,1.98,1.98,1.98,133.0],["2018-06-26",1.98,1.98,1.98,1.98,0.0],["2018-06-27",1.62,1.62,1.5,1.56,2360.0],["2018-06-28",1.335,1.44,1.335,1.44,680.0],["2018-06-29",1.35,1.35,1.35,1.35,133.0],["2018-07-02",1.755,1.755,1.755,1.755,1000.0],["2018-07-03",1.755,1.755,1.755,1.755,0.0],["2018-07-05",1.335,1.575,1.335,1.35,380.0],["2018-07-06",1.35,1.395,1.335,1.335,340.0],["2018-07-09",1.335,1.335,1.335,1.335,0.0],["2018-07-10",1.38,1.38,1.38,1.38,1767.0],["2018-07-11",1.44,1.44,1.38,1.38,167.0],["2018-07-12",1.38,1.38,1.38,1.38,0.0],["2018-07-13",1.38,1.38,1.38,1.38,133.0],["2018-07-16",1.38,1.38,1.38,1.38,0.0],["2018-07-17",1.38,1.38,1.38,1.38,0.0],["2018-07-18",1.5,1.5,1.38,1.5,7133.0],["2018-07-19",1.455,1.455,1.185,1.185,3007.0],["2018-07-20",1.125,1.245,1.125,1.245,80.0],["2018-07-23",1.395,1.41,1.395,1.41,453.0],["2018-07-24",1.47,1.47,1.125,1.125,133.0],["2018-07-25",1.23,1.26,1.23,1.26,333.0],["2018-07-26",1.26,1.26,1.26,1.26,0.0],["2018-07-27",1.26,1.26,1.26,1.26,0.0],["2018-07-30",1.14,1.155,1.14,1.155,600.0],["2018-07-31",1.08,1.08,1.065,1.065,193.0],["2018-08-01",1.2,1.2,1.2,1.2,133.0],["2018-08-02",1.185,1.185,1.185,1.185,67.0],["2018-08-03",1.23,1.38,1.215,1.23,2007.0],["2018-08-06",1.23,1.23,1.23,1.23,0.0],["2018-08-07",1.56,1.65,1.5,1.5,3667.0],["2018-08-08",1.35,1.62,1.35,1.62,433.0],["2018-08-09",1.68,1.8,1.62,1.62,6833.0],["2018-08-10",1.65,1.65,1.56,1.56,2267.0],["2018-08-13",1.41,1.41,1.41,1.41,53.0],["2018-08-14",1.575,1.65,1.575,1.65,520.0],["2018-08-15",1.65,1.65,1.65,1.65,0.0],["2018-08-16",1.575,1.575,1.575,1.575,1333.0],["2018-08-17",1.53,1.605,1.47,1.605,560.0],["2018-08-20",1.845,1.845,1.845,1.845,47.0],["2018-08-21",1.65,1.65,1.65,1.65,2120.0],["2018-08-22",1.515,1.515,1.515,1.515,67.0],["2018-08-23",1.65,1.65,1.65,1.65,133.0],["2018-08-24",1.53,1.53,1.53,1.53,193.0],["2018-08-27",1.53,1.53,1.53,1.53,0.0],["2018-08-28",1.59,1.59,1.575,1.575,473.0],["2018-08-29",1.44,1.44,1.44,1.44,267.0],["2018-08-30",1.44,1.44,1.44,1.44,0.0],["2018-08-31",1.575,1.575,1.5,1.5,1267.0],["2018-09-04",1.5,1.5,1.38,1.38,233.0],["2018-09-05",1.59,1.59,1.5,1.5,487.0],["2018-09-06",1.26,1.26,1.26,1.26,13.0],["2018-09-07",1.47,1.47,1.41,1.41,400.0],["2018-09-10",1.35,1.5,1.35,1.5,2673.0],["2018-09-11",1.35,1.35,1.35,1.35,67.0],["2018-09-12",1.35,1.35,1.35,1.35,73.0],["2018-09-13",1.515,1.515,1.5,1.5,1540.0],["2018-09-14",1.545,1.545,1.35,1.35,107.0],["2018-09-17",1.32,1.365,1.32,1.365,227.0],["2018-09-18",1.38,1.5,1.38,1.5,100.0],["2018-09-19",1.35,1.35,1.35,1.35,20.0],["2018-09-20",1.35,1.35,1.35,1.35,0.0],["2018-09-21",1.35,1.35,1.35,1.35,13.0],["2018-09-24",1.35,1.35,1.35,1.35,313.0],["2018-09-25",1.425,1.425,1.425,1.425,453.0],["2018-09-26",1.35,1.38,1.35,1.38,2580.0],["2018-09-27",1.38,1.38,1.38,1.38,0.0],["2018-09-28",1.275,1.275,1.26,1.26,293.0],["2018-10-01",1.305,1.35,1.26,1.35,620.0],["2018-10-02",1.38,1.38,1.38,1.38,507.0],["2018-10-03",1.38,1.38,1.38,1.38,0.0],["2018-10-04",1.485,1.485,1.485,1.485,67.0],["2018-10-05",1.485,1.485,1.485,1.485,0.0],["2018-10-08",1.32,1.32,1.29,1.29,33.0],["2018-10-09",1.455,1.59,1.38,1.59,1000.0],["2018-10-10",1.59,1.59,1.59,1.59,0.0],["2018-10-11",1.35,1.35,1.335,1.335,753.0],["2018-10-12",1.335,1.335,1.335,1.335,0.0],["2018-10-15",1.335,1.335,1.335,1.335,400.0],["2018-10-16",1.335,1.335,1.26,1.26,200.0],["2018-10-17",1.38,1.38,1.23,1.365,147.0],["2018-10-18",1.35,1.35,1.35,1.35,53.0],["2018-10-19",1.35,1.35,1.35,1.35,0.0],["2018-10-22",1.35,1.35,1.35,1.35,0.0],["2018-10-23",1.35,1.35,1.35,1.35,0.0],["2018-10-24",1.35,1.35,1.35,1.35,0.0],["2018-10-25",1.35,1.35,1.35,1.35,0.0],["2018-10-26",1.275,1.275,0.9,1.05,1087.0],["2018-10-29",1.455,1.455,1.455,1.455,333.0],["2018-10-30",0.75,1.29,0.315,0.315,1067.0],["2018-10-31",0.33,1.29,0.33,1.29,733.0],["2018-11-01",1.29,1.35,0.78,0.9,2647.0],["2018-11-02",1.05,1.05,1.05,1.05,33.0],["2018-11-05",1.41,1.56,1.35,1.41,2973.0],["2018-11-06",1.41,1.41,1.41,1.41,0.0],["2018-11-07",1.41,1.41,1.41,1.41,0.0],["2018-11-08",1.41,1.41,1.41,1.41,0.0],["2018-11-09",0.39,1.35,0.39,1.275,247.0],["2018-11-12",1.275,1.275,1.275,1.275,0.0],["2018-11-13",0.885,0.885,0.885,0.885,200.0],["2018-11-14",1.26,1.26,1.26,1.26,667.0],["2018-11-15",0.885,1.2,0.84,1.2,167.0],["2018-11-16",0.855,0.915,0.69,0.915,1733.0],["2018-11-19",0.78,0.78,0.45,0.69,1733.0],["2018-11-20",0.645,0.795,0.63,0.795,333.0],["2018-11-21",0.795,0.795,0.795,0.795,0.0],["2018-11-23",0.735,0.735,0.69,0.69,533.0],["2018-11-26",0.69,0.69,0.69,0.69,0.0],["2018-11-27",0.825,0.885,0.825,0.885,167.0],["2018-11-28",0.87,0.87,0.78,0.78,233.0],["2018-11-29",0.81,0.81,0.81,0.81,27.0],["2018-11-30",0.81,0.81,0.81,0.81,0.0],["2018-12-03",1.02,1.02,0.75,0.795,1373.0],["2018-12-04",0.795,0.81,0.75,0.78,1400.0],["2018-12-06",0.78,0.78,0.78,0.78,0.0],["2018-12-07",1.035,1.035,1.035,1.035,667.0],["2018-12-10",0.735,0.735,0.735,0.735,333.0],["2018-12-11",0.735,0.9,0.735,0.9,107.0],["2018-12-12",0.705,0.765,0.705,0.765,800.0],["2018-12-13",0.75,0.75,0.735,0.735,247.0],["2018-12-14",0.735,0.735,0.735,0.735,0.0],["2018-12-17",0.75,0.915,0.705,0.705,1027.0],["2018-12-18",0.72,0.72,0.72,0.72,200.0],["2018-12-19",0.78,0.78,0.78,0.78,33.0],["2018-12-20",0.78,0.78,0.78,0.78,0.0],["2018-12-21",0.855,0.855,0.855,0.855,167.0],["2018-12-24",0.69,0.69,0.645,0.645,533.0],["2018-12-26",0.6,0.93,0.465,0.93,2100.0],["2018-12-27",0.66,0.66,0.6,0.6,18067.0],["2018-12-28",0.63,0.9,0.63,0.9,400.0],["2018-12-31",0.84,0.84,0.645,0.66,1533.0],["2019-01-02",0.66,0.66,0.66,0.66,0.0],["2019-01-03",0.66,0.66,0.66,0.66,0.0],["2019-01-04",0.735,0.735,0.735,0.735,13.0],["2019-01-07",0.735,0.9,0.6,0.72,6827.0],["2019-01-08",0.795,0.795,0.795,0.795,67.0],["2019-01-09",0.93,0.93,0.93,0.93,227.0],["2019-01-10",0.6,0.645,0.465,0.6,13547.0],["2019-01-11",0.93,0.93,0.72,0.72,2500.0],["2019-01-14",0.735,0.735,0.72,0.72,1067.0],["2019-01-15",0.96,0.96,0.96,0.96,267.0],["2019-01-16",0.87,1.005,0.45,1.005,1573.0],["2019-01-17",1.005,1.005,0.75,0.78,1087.0],["2019-01-18",0.75,0.75,0.69,0.69,1340.0],["2019-01-22",0.705,0.705,0.705,0.705,67.0],["2019-01-23",0.705,0.705,0.705,0.705,0.0],["2019-01-24",0.75,0.75,0.75,0.75,20.0],["2019-01-25",0.75,0.825,0.72,0.825,640.0],["2019-01-28",0.735,0.78,0.735,0.78,133.0],["2019-01-29",0.78,0.78,0.78,0.78,60.0],["2019-01-30",0.84,0.9,0.72,0.9,2853.0],["2019-01-31",0.9,0.9,0.75,0.75,107.0],["2019-02-01",0.75,0.75,0.75,0.75,0.0],["2019-02-04",0.75,0.75,0.75,0.75,0.0],["2019-02-05",0.75,0.75,0.75,0.75,0.0],["2019-02-06",0.99,0.99,0.99,0.99,20.0],["2019-02-07",0.99,0.99,0.99,0.99,0.0],["2019-02-08",0.99,0.99,0.99,0.99,0.0],["2019-02-11",0.81,1.125,0.81,1.125,227.0],["2019-02-12",0.84,0.975,0.84,0.975,400.0],["2019-02-13",0.975,0.975,0.975,0.975,0.0],["2019-02-14",0.975,0.975,0.975,0.975,0.0],["2019-02-15",0.975,0.975,0.975,0.975,0.0],["2019-02-19",0.75,0.75,0.75,0.75,3667.0],["2019-02-20",0.75,0.75,0.75,0.75,0.0],["2019-02-21",0.75,0.75,0.75,0.75,0.0],["2019-02-22",0.75,0.75,0.75,0.75,0.0],["2019-02-25",0.9,0.9,0.9,0.9,14193.0],["2019-02-26",0.9,0.9,0.9,0.9,67.0],["2019-02-27",0.9,0.9,0.9,0.9,0.0],["2019-02-28",0.78,0.78,0.69,0.78,667.0],["2019-03-01",0.675,0.72,0.675,0.675,1093.0],["2019-03-04",1.005,1.65,1.005,1.365,4480.0],["2019-03-05",1.095,1.245,1.095,1.245,620.0],["2019-03-06",1.245,1.245,1.245,1.245,0.0],["2019-03-07",1.23,1.245,1.2,1.2,820.0],["2019-03-08",1.335,1.335,1.335,1.335,67.0],["2019-03-11",1.455,1.455,1.275,1.275,260.0],["2019-03-12",1.275,1.275,1.275,1.275,0.0],["2019-03-13",1.275,1.275,1.275,1.275,0.0],["2019-03-14",1.275,1.275,1.275,1.275,0.0],["2019-03-15",1.095,1.095,1.095,1.095,200.0],["2019-03-18",0.75,0.75,0.75,0.75,27.0],["2019-03-19",0.75,0.75,0.75,0.75,0.0],["2019-03-20",0.75,0.75,0.75,0.75,0.0],["2019-03-21",1.11,1.11,1.11,1.11,33.0],["2019-03-22",1.2,1.2,1.2,1.2,3333.0],["2019-03-25",1.05,1.05,1.05,1.05,33.0],["2019-03-26",1.2,1.2,1.155,1.155,520.0],["2019-03-27",1.155,1.155,1.155,1.155,0.0],["2019-03-28",1.155,1.155,1.155,1.155,0.0],["2019-03-29",0.885,0.885,0.75,0.885,133.0],["2019-04-01",1.05,1.05,1.05,1.05,667.0],["2019-04-02",1.08,1.08,1.08,1.08,33.0],["2019-04-03",0.96,0.96,0.96,0.96,20.0],["2019-04-04",0.96,0.96,0.96,0.96,0.0],["2019-04-05",0.96,0.96,0.96,0.96,0.0],["2019-04-08",1.95,1.95,1.11,1.11,87.0],["2019-04-09",1.11,1.11,1.11,1.11,0.0],["2019-04-10",1.005,1.005,0.975,0.975,680.0],["2019-04-11",0.6,0.6,0.6,0.6,67.0],["2019-04-12",0.6,0.6,0.6,0.6,7.0],["2019-04-15",0.84,0.84,0.84,0.84,7.0],["2019-04-16",0.84,0.84,0.84,0.84,0.0],["2019-04-17",0.84,0.84,0.84,0.84,0.0],["2019-04-18",0.84,0.84,0.84,0.84,0.0],["2019-04-22",0.75,1.95,0.75,0.825,227.0],["2019-04-23",0.75,0.795,0.75,0.765,60.0],["2019-04-24",0.75,0.75,0.75,0.75,580.0],["2019-04-25",0.75,0.75,0.75,0.75,0.0],["2019-04-26",0.93,0.93,0.93,0.93,167.0],["2019-04-29",0.885,0.885,0.885,0.885,20.0],["2019-04-30",1.095,1.275,0.99,0.99,1620.0],["2019-05-01",1.095,1.095,0.6,1.095,3000.0],["2019-05-02",1.095,1.095,1.095,1.095,0.0],["2019-05-03",1.095,1.095,1.095,1.095,0.0],["2019-05-06",1.065,1.065,1.065,1.065,380.0],["2019-05-07",1.005,1.005,1.005,1.005,1133.0],["2019-05-08",0.99,0.99,0.99,0.99,167.0],["2019-05-09",0.99,0.99,0.99,0.99,0.0],["2019-05-10",0.96,1.08,0.855,0.93,833.0],["2019-05-13",0.93,0.93,0.93,0.93,0.0],["2019-05-14",0.72,0.72,0.69,0.69,33.0],["2019-05-15",0.69,0.69,0.69,0.69,0.0],["2019-05-16",0.96,0.96,0.945,0.945,147.0],["2019-05-17",0.915,0.915,0.915,0.915,1067.0],["2019-05-20",0.915,0.915,0.915,0.915,0.0],["2019-05-21",0.93,0.93,0.93,0.93,400.0],["2019-05-22",0.93,0.93,0.93,0.93,0.0],["2019-05-23",0.555,0.555,0.555,0.555,133.0],["2019-05-24",0.555,0.555,0.555,0.555,0.0],["2019-05-28",0.84,0.84,0.84,0.84,2000.0],["2019-05-29",0.975,0.975,0.9,0.9,120.0],["2019-05-30",0.81,0.81,0.81,0.81,7.0],["2019-05-31",0.81,0.81,0.81,0.81,13.0],["2019-06-03",0.81,0.81,0.81,0.81,0.0],["2019-06-04",0.81,0.81,0.81,0.81,0.0],["2019-06-05",1.08,1.08,1.08,1.08,1333.0],["2019-06-06",1.08,1.08,1.08,1.08,0.0],["2019-06-07",1.05,1.05,1.05,1.05,67.0],["2019-06-10",1.035,1.035,1.035,1.035,27.0],["2019-06-11",1.035,1.035,1.035,1.035,0.0],["2019-06-12",1.005,1.005,1.005,1.005,100.0],["2019-06-13",1.005,1.005,1.005,1.005,0.0],["2019-06-14",1.005,1.005,1.005,1.005,0.0],["2019-06-17",1.005,1.005,1.005,1.005,0.0],["2019-06-18",1.005,1.005,1.005,1.005,0.0],["2019-06-19",0.825,0.825,0.825,0.825,2360.0],["2019-06-20",1.095,1.095,0.99,1.065,5073.0],["2019-06-21",0.84,0.84,0.81,0.81,493.0],["2019-06-24",0.9,0.9,0.9,0.9,500.0],["2019-06-25",1.05,1.05,0.885,0.885,300.0],["2019-06-26",0.99,1.05,0.99,0.99,300.0],["2019-06-27",0.855,0.9,0.855,0.9,913.0],["2019-06-28",0.9,0.9,0.9,0.9,0.0],["2019-07-01",0.9,0.9,0.9,0.9,0.0],["2019-07-02",0.9,0.9,0.9,0.9,0.0],["2019-07-03",1.005,1.005,0.75,0.75,33.0],["2019-07-05",0.975,0.975,0.15,0.15,187.0],["2019-07-08",0.15,0.15,0.15,0.15,0.0],["2019-07-09",0.15,0.15,0.15,0.15,0.0],["2019-07-10",0.15,0.15,0.15,0.15,0.0],["2019-07-11",0.15,0.15,0.15,0.15,0.0],["2019-07-12",0.15,0.15,0.15,0.15,0.0],["2019-07-15",0.15,0.15,0.15,0.15,0.0],["2019-07-16",0.15,0.15,0.15,0.15,0.0],["2019-07-17",0.15,0.15,0.15,0.15,0.0],["2019-07-18",0.15,0.15,0.15,0.15,0.0],["2019-07-19",0.15,0.15,0.15,0.15,0.0],["2019-07-22",0.15,0.15,0.15,0.15,0.0],["2019-07-23",0.15,0.15,0.15,0.15,0.0],["2019-07-24",0.15,0.15,0.15,0.15,0.0],["2019-07-25",0.15,0.15,0.15,0.15,0.0],["2019-07-26",0.15,0.15,0.15,0.15,0.0],["2019-07-29",0.15,0.15,0.15,0.15,0.0],["2019-07-30",0.15,0.15,0.15,0.15,0.0],["2019-07-31",0.15,0.15,0.15,0.15,0.0],["2019-08-01",0.15,0.15,0.15,0.15,0.0],["2019-08-02",0.15,0.15,0.15,0.15,0.0],["2019-08-05",0.15,0.15,0.15,0.15,0.0],["2019-08-06",0.15,0.15,0.15,0.15,0.0],["2019-08-07",0.15,0.15,0.15,0.15,0.0],["2019-08-08",0.15,0.15,0.15,0.15,0.0],["2019-08-09",0.15,0.15,0.15,0.15,0.0],["2019-08-12",0.15,0.15,0.15,0.15,0.0],["2019-08-13",0.75,0.75,0.75,0.75,267.0],["2019-08-14",0.75,0.75,0.75,0.75,0.0],["2019-08-15",0.87,0.87,0.87,0.87,600.0],["2019-08-16",0.87,0.87,0.87,0.87,0.0],["2019-08-19",0.87,0.87,0.87,0.87,67.0],["2019-08-20",0.87,0.87,0.87,0.87,0.0],["2019-08-21",0.87,0.87,0.87,0.87,0.0],["2019-08-22",0.87,0.87,0.87,0.87,0.0],["2019-08-23",0.87,0.87,0.87,0.87,0.0],["2019-08-26",0.87,0.87,0.87,0.87,0.0],["2019-08-27",0.705,0.705,0.705,0.705,67.0],["2019-08-28",0.705,0.705,0.705,0.705,0.0],["2019-08-29",0.705,0.705,0.705,0.705,0.0],["2019-08-30",0.705,0.705,0.705,0.705,0.0],["2019-09-03",0.705,0.705,0.705,0.705,0.0],["2019-09-04",0.66,0.66,0.66,0.66,20.0],["2019-09-05",0.66,0.66,0.66,0.66,0.0],["2019-09-06",0.66,0.66,0.66,0.66,0.0],["2019-09-09",0.66,0.66,0.66,0.66,0.0],["2019-09-10",0.75,0.75,0.705,0.705,580.0],["2019-09-11",0.885,0.885,0.57,0.57,1040.0],["2019-09-12",0.57,0.57,0.57,0.57,0.0],["2019-09-13",0.57,0.57,0.57,0.57,0.0],["2019-09-16",0.57,0.57,0.57,0.57,0.0],["2019-09-17",0.57,0.57,0.57,0.57,0.0],["2019-09-18",0.57,0.57,0.57,0.57,0.0],["2019-09-19",0.84,0.87,0.84,0.87,167.0],["2019-09-20",0.87,0.87,0.87,0.87,0.0],["2019-09-23",0.87,0.87,0.87,0.87,0.0],["2019-09-24",0.87,0.87,0.87,0.87,0.0],["2019-09-25",0.765,0.765,0.765,0.765,147.0],["2019-09-26",0.765,0.765,0.765,0.765,0.0],["2019-09-27",0.765,0.765,0.765,0.765,0.0],["2019-09-30",0.765,0.765,0.765,0.765,0.0],["2019-10-01",0.66,0.66,0.66,0.66,13.0],["2019-10-02",0.66,0.66,0.66,0.66,0.0],["2019-10-03",0.66,0.66,0.66,0.66,0.0],["2019-10-04",0.66,0.66,0.66,0.66,0.0],["2019-10-07",0.66,0.66,0.66,0.66,0.0],["2019-10-08",0.66,0.66,0.66,0.66,0.0],["2019-10-09",0.645,0.645,0.645,0.645,13.0],["2019-10-10",0.645,0.645,0.645,0.645,0.0],["2019-10-11",0.645,0.645,0.645,0.645,0.0],["2019-10-14",0.645,0.645,0.645,0.645,0.0],["2019-10-15",0.66,0.66,0.66,0.66,33.0],["2019-10-16",0.66,0.66,0.66,0.66,0.0],["2019-10-17",0.66,0.66,0.66,0.66,0.0],["2019-10-18",0.66,0.66,0.66,0.66,0.0],["2019-10-21",0.66,0.66,0.66,0.66,0.0],["2019-10-22",0.66,0.66,0.66,0.66,0.0],["2019-10-23",0.66,0.66,0.66,0.66,0.0],["2019-10-24",0.78,0.9,0.78,0.78,613.0],["2019-10-25",0.78,0.78,0.78,0.78,0.0],["2019-10-28",0.99,0.99,0.99,0.99,40.0],["2019-10-29",0.99,0.99,0.99,0.99,0.0],["2019-10-30",0.99,0.99,0.99,0.99,0.0],["2019-10-31",0.99,0.99,0.99,0.99,0.0],["2019-11-01",0.99,0.99,0.99,0.99,0.0],["2019-11-04",0.87,0.87,0.87,0.87,40.0],["2019-11-05",0.87,0.87,0.87,0.87,0.0],["2019-11-06",0.72,0.72,0.72,0.72,120.0],["2019-11-07",0.72,0.72,0.72,0.72,0.0],["2019-11-08",0.72,0.72,0.72,0.72,0.0],["2019-11-11",0.72,0.72,0.72,0.72,0.0],["2019-11-12",0.72,0.72,0.72,0.72,0.0],["2019-11-13",0.72,0.72,0.72,0.72,0.0],["2019-11-14",0.72,0.72,0.72,0.72,0.0],["2019-11-15",0.72,0.72,0.72,0.72,0.0],["2019-11-18",0.72,0.72,0.72,0.72,0.0],["2019-11-19",0.6,0.6,0.6,0.6,120.0],["2019-11-20",0.6,0.6,0.6,0.6,0.0],["2019-11-21",0.72,0.72,0.72,0.72,153.0],["2019-11-22",0.72,0.72,0.72,0.72,0.0],["2019-11-25",0.72,0.72,0.72,0.72,0.0],["2019-11-26",0.72,0.72,0.72,0.72,0.0],["2019-11-27",0.72,0.72,0.72,0.72,0.0],["2019-11-29",0.72,0.72,0.72,0.72,0.0],["2019-12-02",0.72,0.72,0.72,0.72,67.0],["2019-12-03",0.705,0.705,0.705,0.705,6000.0],["2019-12-04",0.705,0.705,0.705,0.705,0.0],["2019-12-05",0.72,0.87,0.72,0.87,173.0],["2019-12-06",0.87,0.87,0.87,0.87,0.0],["2019-12-09",0.87,0.87,0.87,0.87,0.0],["2019-12-10",0.87,0.87,0.87,0.87,67.0],["2019-12-11",0.87,0.87,0.87,0.87,0.0],["2019-12-12",0.87,0.87,0.87,0.87,27.0],["2019-12-13",0.72,0.72,0.72,0.72,13.0],["2019-12-16",0.72,0.72,0.72,0.72,0.0],["2019-12-17",0.765,0.765,0.015,0.015,587.0],["2019-12-18",0.015,0.015,0.015,0.015,0.0],["2019-12-19",0.015,0.015,0.015,0.015,0.0],["2019-12-20",0.015,0.015,0.015,0.015,0.0],["2019-12-23",0.015,0.015,0.015,0.015,0.0],["2019-12-24",0.015,0.015,0.015,0.015,0.0],["2019-12-26",0.015,0.015,0.015,0.015,0.0],["2019-12-27",0.72,0.72,0.72,0.72,33.0],["2019-12-30",0.84,0.84,0.84,0.84,267.0],["2019-12-31",0.84,0.84,0.84,0.84,0.0],["2020-01-02",0.84,0.84,0.84,0.84,0.0],["2020-01-03",0.84,0.84,0.84,0.84,0.0],["2020-01-06",0.84,0.84,0.84,0.84,0.0],["2020-01-07",0.84,0.84,0.84,0.84,0.0],["2020-01-08",0.84,0.84,0.84,0.84,0.0],["2020-01-09",0.84,0.84,0.84,0.84,0.0],["2020-01-10",0.84,0.84,0.84,0.84,0.0],["2020-01-13",0.84,0.84,0.84,0.84,0.0],["2020-01-14",0.84,0.84,0.84,0.84,0.0],["2020-01-15",0.84,0.84,0.84,0.84,0.0],["2020-01-16",0.84,0.84,0.84,0.84,0.0],["2020-01-17",0.84,0.84,0.84,0.84,0.0],["2020-01-21",0.84,0.84,0.84,0.84,0.0],["2020-01-22",0.84,0.84,0.84,0.84,0.0],["2020-01-23",0.84,0.84,0.84,0.84,0.0],["2020-01-24",0.75,0.75,0.75,0.75,400.0],["2020-01-27",0.75,0.75,0.75,0.75,0.0],["2020-01-28",0.75,0.75,0.75,0.75,0.0],["2020-01-29",0.75,0.75,0.75,0.75,0.0],["2020-01-30",0.75,0.75,0.75,0.75,0.0],["2020-01-31",0.75,0.75,0.75,0.75,0.0],["2020-02-03",0.75,0.75,0.75,0.75,0.0],["2020-02-04",0.75,0.75,0.75,0.75,0.0],["2020-02-05",0.75,0.75,0.75,0.75,0.0],["2020-02-06",0.75,0.75,0.75,0.75,0.0],["2020-02-07",0.75,0.75,0.75,0.75,0.0],["2020-02-10",0.75,0.75,0.75,0.75,0.0],["2020-02-11",0.75,0.75,0.75,0.75,0.0],["2020-02-12",0.75,0.75,0.75,0.75,0.0],["2020-02-13",0.75,0.75,0.75,0.75,0.0],["2020-02-14",0.75,0.75,0.75,0.75,0.0],["2020-02-18",0.75,0.75,0.75,0.75,0.0],["2020-02-19",0.75,0.75,0.75,0.75,0.0],["2020-02-20",0.75,0.75,0.75,0.75,0.0],["2020-02-21",0.75,0.75,0.75,0.75,0.0],["2020-02-24",0.75,0.75,0.75,0.75,67.0],["2020-02-25",0.75,0.75,0.75,0.75,0.0],["2020-02-26",0.75,0.75,0.75,0.75,0.0],["2020-02-27",0.75,0.75,0.75,0.75,0.0],["2020-02-28",0.75,0.75,0.75,0.75,0.0],["2020-03-02",0.75,0.75,0.75,0.75,0.0],["2020-03-03",3.45,4.95,3.45,3.45,8847.0],["2020-03-04",5.535,8.82,5.04,8.715,170380.0],["2020-03-05",10.545,11.145,7.56,7.8,150320.0],["2020-03-06",8.13,8.37,1.245,6.0,65307.0],["2020-03-09",5.355,6.06,4.47,4.95,61000.0],["2020-03-10",5.19,5.94,5.19,5.385,30960.0],["2020-03-11",5.325,5.625,4.8,5.25,22280.0],["2020-03-12",4.965,5.19,4.2,4.62,46760.0],["2020-03-13",4.785,4.845,4.05,4.08,32927.0],["2020-03-16",3.66,5.25,2.925,3.3,52547.0],["2020-03-17",3.72,3.78,3.3,3.54,28827.0],["2020-03-18",3.465,3.705,2.895,3.18,32947.0],["2020-03-19",3.18,3.3,2.955,3.225,19153.0],["2020-03-20",3.345,3.555,3.09,3.255,25293.0],["2020-03-23",3.3,3.36,2.925,3.03,27100.0],["2020-03-24",3.195,3.51,2.94,3.345,32767.0],["2020-03-25",3.75,4.68,3.45,4.05,71253.0],["2020-03-26",4.71,5.295,4.575,4.77,33893.0],["2020-03-27",5.025,5.25,4.815,4.95,19440.0],["2020-03-30",5.235,9.0,4.95,6.615,65227.0],["2020-03-31",7.11,9.0,6.75,8.4,159180.0],["2020-04-01",7.71,8.55,6.3,6.915,70393.0],["2020-04-02",7.8,7.8,6.6,6.6,31567.0],["2020-04-03",6.855,7.65,6.0,6.27,30847.0],["2020-04-06",6.735,7.5,6.09,6.3,35640.0],["2020-04-07",6.705,7.335,5.925,6.0,26833.0],["2020-04-08",5.85,6.3,5.22,5.85,48093.0],["2020-04-09",5.625,6.3,5.1,5.985,25713.0],["2020-04-13",6.09,6.6,5.475,5.775,29440.0],["2020-04-14",5.775,6.15,5.4,5.88,36833.0],["2020-04-15",5.925,6.0,5.4,5.49,21847.0],["2020-04-16",5.7,5.91,5.475,5.91,13520.0],["2020-04-17",6.45,6.9,5.925,6.39,44400.0],["2020-04-20",7.38,7.38,6.39,6.75,24593.0],["2020-04-21",6.615,7.35,6.15,6.75,17367.0],["2020-04-22",7.35,7.65,6.945,7.305,50173.0],["2020-04-23",11.175,15.0,6.54,6.9,44307.0],["2020-04-24",15.0,15.0,6.45,6.87,32273.0],["2020-04-27",6.78,7.5,6.735,6.9,30693.0],["2020-04-28",7.5,7.5,6.555,6.705,37973.0],["2020-04-29",7.5,7.5,6.315,6.675,34460.0],["2020-04-30",6.645,7.32,6.315,6.75,20087.0],["2020-05-01",6.735,6.735,6.315,6.45,36940.0],["2020-05-04",6.9,6.9,6.3,6.51,33400.0],["2020-05-05",5.94,6.615,5.595,5.88,76500.0],["2020-05-06",5.91,6.15,5.7,6.015,48320.0],["2020-05-07",6.12,6.3,6.0,6.27,25347.0],["2020-05-08",6.375,6.42,6.105,6.3,18280.0],["2020-05-11",6.375,6.51,6.15,6.3,46700.0],["2020-05-12",6.0,6.945,6.0,6.825,55607.0],["2020-05-13",6.9,7.125,6.75,6.825,66727.0],["2020-05-14",6.99,7.35,6.3,6.66,35320.0],["2020-05-15",6.45,6.78,6.195,6.36,65253.0],["2020-05-18",7.2,7.335,6.75,7.2,57260.0],["2020-05-19",7.05,7.275,6.495,6.735,49327.0],["2020-05-20",7.125,7.125,6.375,6.6,48173.0],["2020-05-21",6.9,6.9,6.0,6.3,72760.0],["2020-05-22",6.0,6.6,5.7,5.85,102113.0],["2020-05-26",5.88,6.495,5.85,6.045,69267.0],["2020-05-27",6.15,6.3,5.985,6.0,64533.0],["2020-05-28",6.6,6.6,5.97,6.18,57747.0],["2020-05-29",6.42,6.42,5.775,5.955,88980.0],["2020-06-01",6.3,6.3,5.4,5.7,80780.0],["2020-06-02",6.0,6.135,5.58,5.715,98520.0],["2020-06-03",6.0,6.0,5.535,5.67,56413.0],["2020-06-04",5.7,5.775,5.025,5.4,138873.0],["2020-06-05",5.775,5.775,5.22,5.46,103973.0],["2020-06-08",5.55,5.805,5.25,5.34,111260.0],["2020-06-09",5.43,5.43,4.92,5.085,94680.0],["2020-06-10",4.65,5.475,4.65,5.235,70873.0],["2020-06-11",5.1,5.55,4.53,4.65,95287.0],["2020-06-12",4.815,4.935,4.62,4.74,71953.0],["2020-06-15",4.995,4.995,4.515,4.59,42513.0],["2020-06-16",4.5,4.935,4.485,4.56,67740.0],["2020-06-17",4.65,4.8,4.47,4.5,40927.0],["2020-06-18",4.365,4.8,4.365,4.65,52767.0],["2020-06-19",5.1,5.25,4.65,5.01,66500.0],["2020-06-22",5.7,5.805,5.04,5.55,162473.0],["2020-06-23",5.55,5.775,5.25,5.535,95287.0],["2020-06-24",5.625,5.625,5.025,5.04,72300.0],["2020-06-25",5.475,5.475,4.965,5.25,54373.0],["2020-06-26",5.25,5.28,4.77,4.935,65820.0],["2020-06-29",4.845,5.475,4.845,5.22,107000.0],["2020-06-30",5.415,5.82,5.19,5.58,124067.0],["2020-07-01",5.925,6.0,5.55,6.0,139227.0],["2020-07-02",6.0,6.0,5.46,5.52,112073.0],["2020-07-06",5.85,5.85,5.4,5.415,50640.0],["2020-07-07",5.52,5.55,5.16,5.25,69353.0],["2020-07-08",5.1,5.475,5.055,5.22,50047.0],["2020-07-09",5.46,5.46,4.875,5.04,71113.0],["2020-07-10",4.995,5.205,4.875,4.95,46833.0],["2020-07-13",4.965,5.25,4.95,5.025,44000.0],["2020-07-14",5.04,5.145,4.83,4.92,36520.0],["2020-07-15",5.13,5.16,4.8,5.01,35640.0],["2020-07-16",5.01,5.085,4.755,4.815,38427.0],["2020-07-17",4.92,5.025,4.755,4.8,37147.0],["2020-07-20",4.95,4.995,4.68,4.77,38780.0],["2020-07-21",4.8,4.875,4.65,4.755,41727.0],["2020-07-22",4.8,4.95,4.68,4.725,30620.0],["2020-07-23",4.665,4.89,4.665,4.74,25773.0],["2020-07-24",4.845,4.89,4.575,4.695,44453.0],["2020-07-27",4.725,4.785,4.5,4.65,30227.0],["2020-07-28",4.695,4.89,4.59,4.845,30480.0],["2020-07-29",4.905,4.98,4.65,4.8,37080.0],["2020-07-30",4.785,4.905,4.575,4.74,39313.0],["2020-07-31",4.8,4.905,4.65,4.785,35780.0],["2020-08-03",4.725,4.89,4.545,4.8,54240.0],["2020-08-04",5.25,5.25,4.725,4.92,40753.0],["2020-08-05",4.83,5.1,4.8,5.025,27240.0],["2020-08-06",5.22,5.25,5.025,5.13,42773.0],["2020-08-07",5.25,5.505,5.1,5.25,56393.0],["2020-08-10",5.445,5.775,5.325,5.55,98000.0],["2020-08-11",5.76,5.775,5.55,5.7,53920.0],["2020-08-12",5.85,5.85,5.55,5.625,26720.0],["2020-08-13",5.85,5.925,5.55,5.73,28140.0],["2020-08-14",5.85,5.925,5.55,5.82,41213.0],["2020-08-17",6.0,6.0,5.46,5.595,45707.0],["2020-08-18",5.445,5.76,5.4,5.475,33173.0],["2020-08-19",5.415,5.565,5.025,5.16,52627.0],["2020-08-20",5.31,5.31,4.98,5.07,28773.0],["2020-08-21",5.22,5.535,4.935,5.295,36933.0],["2020-08-24",5.4,5.505,5.07,5.175,32827.0],["2020-08-25",5.16,5.37,5.1,5.28,28940.0],["2020-08-26",5.325,5.61,5.205,5.49,56753.0],["2020-08-27",5.565,5.595,5.295,5.49,33480.0],["2020-08-28",5.4,5.64,5.25,5.295,32560.0],["2020-08-31",5.19,5.535,5.1,5.49,37887.0],["2020-09-01",5.505,5.55,5.385,5.505,32520.0],["2020-09-02",5.7,5.7,5.43,5.595,41567.0],["2020-09-03",5.445,5.655,5.25,5.295,39800.0],["2020-09-04",5.115,5.4,4.95,5.07,44773.0],["2020-09-08",4.95,5.55,4.95,5.04,20867.0],["2020-09-09",5.055,5.1,4.95,5.04,22133.0],["2020-09-10",5.145,5.25,5.025,5.175,27993.0],["2020-09-11",5.265,5.265,5.025,5.085,28160.0],["2020-09-14",4.965,5.55,4.965,5.16,23227.0],["2020-09-15",5.25,5.25,4.95,5.1,36053.0],["2020-09-16",5.22,5.25,4.95,5.055,31980.0],["2020-09-17",5.16,5.19,4.935,5.085,26333.0],["2020-09-18",5.115,5.925,5.025,5.88,107913.0],["2020-09-21",5.7,6.9,5.7,6.675,314993.0],["2020-09-22",6.975,7.95,6.15,7.65,267347.0],["2020-09-23",7.95,8.625,6.42,7.095,388520.0],["2020-09-24",6.9,7.8,6.6,7.785,143267.0],["2020-09-25",7.8,11.19,7.77,10.53,903840.0],["2020-09-28",11.325,12.405,9.15,9.3,770367.0],["2020-09-29",9.45,10.05,8.265,9.0,345533.0],["2020-09-30",9.0,9.78,8.37,8.955,136233.0],["2020-10-01",9.21,10.065,9.0,9.735,128207.0],["2020-10-02",9.765,10.035,8.745,9.15,143733.0],["2020-10-05",9.285,10.785,9.195,10.2,383280.0],["2020-10-06",10.35,11.55,9.9,10.5,388007.0],["2020-10-07",11.475,13.2,11.16,12.945,436860.0],["2020-10-08",12.75,15.15,12.75,14.085,536667.0],["2020-10-09",14.085,14.085,11.385,13.26,596527.0],["2020-10-12",13.65,13.8,12.585,12.855,188840.0],["2020-10-13",13.2,13.95,12.45,12.525,145540.0],["2020-10-14",12.765,12.9,12.045,12.45,128067.0],["2020-10-15",12.285,13.005,11.97,12.6,101167.0],["2020-10-16",12.765,13.95,12.465,13.725,143920.0],["2020-10-19",14.25,16.2,13.935,15.675,602707.0],["2020-10-20",16.2,16.2,14.55,15.15,196127.0],["2020-10-21",16.35,16.35,14.925,15.45,152533.0],["2020-10-22",15.45,15.6,14.325,14.7,140500.0],["2020-10-23",15.0,15.6,14.775,15.15,90167.0],["2020-10-26",15.0,16.05,13.8,14.205,169320.0],["2020-10-27",13.875,14.625,12.825,13.05,206927.0],["2020-10-28",12.9,12.9,10.8,12.0,305700.0],["2020-10-29",12.0,12.15,11.4,11.85,91313.0],["2020-10-30",12.03,12.78,11.13,11.595,151153.0],["2020-11-02",11.685,12.705,11.4,11.955,128253.0],["2020-11-03",12.09,12.66,11.715,12.33,102533.0],["2020-11-04",14.25,14.25,13.08,13.605,223980.0],["2020-11-05",13.95,14.97,13.605,14.58,190993.0],["2020-11-06",14.79,15.15,13.68,13.725,125680.0],["2020-11-09",15.0,15.0,14.205,14.31,103100.0],["2020-11-10",14.49,14.82,11.7,12.825,227140.0],["2020-11-11",13.35,13.665,12.9,13.53,64387.0],["2020-11-12",13.575,14.175,12.99,13.41,65460.0],["2020-11-13",13.56,14.175,13.35,13.68,109367.0],["2020-11-16",14.82,16.95,14.025,16.35,598373.0],["2020-11-17",16.95,16.95,15.0,15.3,206567.0],["2020-11-18",15.6,16.95,15.405,16.95,201953.0],["2020-11-19",17.1,17.25,15.93,16.305,169840.0],["2020-11-20",16.95,18.825,15.75,18.75,269680.0],["2020-11-23",19.5,24.3,19.35,23.25,772047.0],["2020-11-24",25.5,29.7,24.45,25.05,741900.0],["2020-11-25",23.25,26.55,20.4,23.91,727327.0],["2020-11-27",25.8,27.6,25.05,25.65,161567.0],["2020-11-30",28.35,28.35,24.6,24.84,309340.0],["2020-12-01",26.4,26.4,23.4,24.0,198453.0],["2020-12-02",24.0,25.005,22.5,23.7,205600.0],["2020-12-03",23.7,25.65,23.55,24.6,183487.0],["2020-12-04",25.5,28.8,24.9,28.35,363620.0],["2020-12-07",30.0,33.615,29.46,30.75,555440.0],["2020-12-08",32.265,37.8,31.95,36.15,601007.0],["2020-12-09",39.75,44.55,38.55,43.2,1099673.0],["2020-12-10",44.82,46.2,39.63,42.75,605753.0],["2020-12-11",42.75,58.5,42.15,54.0,1355033.0],["2020-12-14",65.25,76.05,54.675,65.55,1897400.0],["2020-12-15",63.6,66.45,49.425,52.32,1311760.0],["2020-12-16",50.7,56.7,45.15,48.75,961947.0],["2020-12-17",48.225,53.7,47.7,53.085,445273.0],["2020-12-18",54.84,55.35,52.2,53.85,416213.0],["2020-12-21",56.25,56.25,47.91,49.5,388733.0],["2020-12-22",49.05,52.05,40.35,42.3,891993.0],["2020-12-23",40.53,47.85,39.45,46.8,323720.0],["2020-12-24",46.65,48.915,45.0,45.15,175113.0],["2020-12-28",48.6,49.5,46.35,48.75,213753.0],["2020-12-29",49.35,49.35,45.0,45.9,210307.0],["2020-12-30",45.0,49.05,45.0,46.95,150053.0],["2020-12-31",47.1,48.0,45.3,45.75,138533.0],["2021-01-04",46.5,48.12,43.455,43.65,272727.0],["2021-01-05",43.56,45.0,39.705,43.35,320393.0],["2021-01-06",43.8,49.5,43.05,46.5,326793.0],["2021-01-07",47.25,50.55,46.95,48.15,186653.0],["2021-01-08",49.05,49.68,44.7,46.65,218720.0],["2021-01-11",48.0,48.15,43.5,43.65,205787.0],["2021-01-12",46.05,46.05,42.3,42.3,201033.0],["2021-01-13",42.54,44.445,39.75,43.5,334167.0],["2021-01-14",44.4,49.8,43.8,46.875,483480.0],["2021-01-15",48.75,48.75,44.25,46.35,198493.0],["2021-01-19",46.5,46.65,44.4,45.09,147960.0],["2021-01-20",46.65,49.65,45.285,48.75,349000.0],["2021-01-21",50.85,55.2,49.05,54.615,413627.0],["2021-01-22",54.75,58.65,51.66,54.45,467707.0],["2021-01-25",58.35,58.5,49.05,53.85,418393.0],["2021-01-26",56.835,56.835,51.15,52.5,204753.0],["2021-01-27",51.0,51.9,46.2,46.995,387247.0],["2021-01-28",45.9,48.0,42.75,46.5,378207.0],["2021-01-29",45.75,46.2,43.05,44.25,303653.0],["2021-02-01",45.15,46.8,42.75,45.45,211960.0],["2021-02-02",45.6,47.7,45.45,47.1,150307.0],["2021-02-03",49.65,52.2,47.85,50.7,322867.0],["2021-02-04",51.915,52.2,48.6,50.295,167340.0],["2021-02-05",50.4,53.25,50.25,51.6,162473.0],["2021-02-08",54.3,54.3,51.6,52.8,172300.0],["2021-02-09",55.2,55.2,50.7,50.7,186613.0],["2021-02-10",53.85,54.15,50.85,52.5,279367.0],["2021-02-11",53.25,62.7,52.5,58.2,871247.0],["2021-02-12",60.3,61.5,55.485,60.0,307920.0],["2021-02-16",63.0,64.5,60.105,62.85,284567.0],["2021-02-17",66.0,66.0,58.35,60.735,239473.0],["2021-02-18",61.35,61.5,56.4,58.35,204953.0],["2021-02-19",57.75,61.35,57.75,59.7,111527.0],["2021-02-22",62.25,62.25,55.65,57.555,174453.0],["2021-02-23",56.1,56.1,44.76,52.905,409880.0],["2021-02-24",52.95,57.0,52.95,56.7,121833.0],["2021-02-25",59.7,59.7,50.235,51.6,201827.0],["2021-02-26",53.1,53.1,47.25,49.8,163840.0],["2021-03-01",52.5,55.5,50.55,54.6,109967.0],["2021-03-02",55.2,55.5,52.425,52.5,101053.0],["2021-03-03",53.7,53.7,49.2,49.35,134653.0],["2021-03-04",47.775,48.75,41.25,44.25,412427.0],["2021-03-05",45.0,45.885,34.05,42.9,508093.0],["2021-03-08",41.1,42.75,37.38,38.25,222753.0],["2021-03-09",40.95,42.6,39.15,40.2,168187.0],["2021-03-10",42.45,42.45,38.94,39.0,134800.0],["2021-03-11",42.0,42.6,39.0,41.85,105453.0],["2021-03-12",42.0,42.225,39.735,42.0,89600.0],["2021-03-15",42.0,44.55,42.0,43.5,99207.0],["2021-03-16",45.0,45.0,42.15,43.26,82113.0],["2021-03-17",43.05,43.455,41.1,41.7,79107.0],["2021-03-18",42.0,43.8,40.65,41.1,73280.0],["2021-03-19",40.5,42.6,40.5,41.865,68607.0],["2021-03-22",42.45,43.2,41.25,42.3,77487.0],["2021-03-23",42.75,42.75,40.35,40.65,68767.0],["2021-03-24",43.95,44.1,37.35,38.595,137447.0],["2021-03-25",38.85,38.85,34.455,36.75,158727.0],["2021-03-26",37.05,39.0,35.7,37.35,100033.0],["2021-03-29",38.1,38.1,33.9,35.85,85760.0],["2021-03-30",34.395,36.0,33.15,34.2,142373.0],["2021-03-31",34.8,41.85,34.8,41.85,135640.0],["2021-04-01",42.675,46.35,40.35,42.9,183800.0],["2021-04-05",45.0,45.345,42.6,43.35,81727.0],["2021-04-06",43.8,43.8,40.77,41.1,78240.0],["2021-04-07",42.15,42.15,39.0,39.3,60787.0],["2021-04-08",39.75,40.5,37.5,39.15,64227.0],["2021-04-09",39.75,41.7,39.09,40.35,43993.0],["2021-04-12",40.5,40.95,38.55,39.045,41627.0],["2021-04-13",38.7,39.3,37.5,37.8,54920.0],["2021-04-14",38.1,38.25,36.0,36.45,84873.0],["2021-04-15",36.75,37.5,36.0,36.75,57380.0],["2021-04-16",36.75,37.05,35.7,36.45,75107.0],["2021-04-19",36.6,36.75,34.2,35.1,104007.0],["2021-04-20",35.1,35.55,30.75,33.6,159013.0],["2021-04-21",35.55,35.55,31.125,32.79,95513.0],["2021-04-22",33.15,33.15,31.5,31.95,67580.0],["2021-04-23",43.425,53.55,40.05,52.8,983327.0],["2021-04-26",63.45,74.85,53.25,70.35,1464267.0],["2021-04-27",85.35,86.55,56.25,60.735,4073480.0],["2021-04-28",67.2,72.15,61.05,68.55,2867613.0],["2021-04-29",73.35,73.8,63.75,64.8,1471520.0],["2021-04-30",63.3,63.75,56.25,58.65,1242653.0],["2021-05-03",58.35,58.65,46.35,47.85,1652140.0],["2021-05-04",47.085,57.75,45.75,50.7,1599973.0],["2021-05-05",52.5,55.65,49.65,50.25,647587.0],["2021-05-06",49.2,51.45,46.95,51.15,639893.0],["2021-05-07",51.15,51.6,48.3,49.2,377520.0],["2021-05-10",50.7,50.7,45.75,46.05,338500.0],["2021-05-11",45.0,47.4,42.75,46.2,474247.0],["2021-05-12",47.1,47.1,43.5,43.8,279473.0],["2021-05-13",45.12,49.35,43.8,44.85,644973.0],["2021-05-14",46.2,49.95,45.9,48.45,433220.0],["2021-05-17",54.3,54.6,47.7,49.65,750187.0],["2021-05-18",49.8,53.25,47.4,52.65,575460.0],["2021-05-19",53.25,53.25,49.65,51.6,479487.0],["2021-05-20",52.35,57.96,50.1,57.0,921793.0],["2021-05-21",54.75,57.3,51.0,51.45,679787.0],["2021-05-24",52.65,53.25,48.45,48.6,423447.0],["2021-05-25",50.1,50.25,47.55,47.85,367607.0],["2021-05-26",47.7,48.615,46.05,46.65,401253.0],["2021-05-27",47.1,47.25,45.0,47.1,1020007.0],["2021-05-28",46.8,51.15,46.8,51.0,551593.0],["2021-06-01",48.3,48.54,46.05,47.1,461813.0],["2021-06-02",47.55,48.9,46.05,48.6,527493.0],["2021-06-03",47.1,48.6,46.5,46.65,311473.0],["2021-06-04",47.325,48.0,46.65,47.85,218293.0],["2021-06-07",47.985,59.1,47.985,58.35,1805860.0],["2021-06-08",53.925,57.75,51.6,55.65,1205127.0],["2021-06-09",51.75,55.35,51.0,52.8,700993.0],["2021-06-10",52.5,56.1,51.3,54.3,556520.0],["2021-06-11",54.15,60.6,53.85,58.8,1488607.0],["2021-06-14",57.9,58.695,54.45,55.05,687420.0],["2021-06-15",55.545,55.8,51.9,54.3,570960.0],["2021-06-16",55.8,59.25,52.5,55.95,945867.0],["2021-06-17",56.4,57.45,54.15,56.85,563607.0],["2021-06-18",56.55,59.25,55.65,56.1,847967.0],["2021-06-21",55.35,57.0,53.85,54.0,480027.0],["2021-06-22",54.0,55.2,53.1,53.85,327747.0],["2021-06-23",54.75,55.17,50.85,52.05,522713.0],["2021-06-24",52.125,54.6,52.05,53.25,405700.0],["2021-06-25",54.0,57.0,53.85,55.8,3297993.0],["2021-06-28",58.05,58.8,56.55,57.3,574260.0],["2021-06-29",57.3,58.05,53.1,54.0,545987.0],["2021-06-30",54.15,54.9,51.15,51.75,815893.0],["2021-07-01",52.5,52.95,50.175,51.45,323160.0],["2021-07-02",51.6,52.35,48.915,51.15,437740.0],["2021-07-06",51.75,51.75,49.5,50.25,255587.0],["2021-07-07",50.67,50.67,48.45,49.65,360233.0],["2021-07-08",48.6,49.275,47.25,49.2,405607.0],["2021-07-09",51.0,52.95,50.25,52.8,402367.0],["2021-07-12",52.8,54.75,52.5,54.6,310053.0],["2021-07-13",54.45,55.05,50.25,50.85,350000.0],["2021-07-14",51.6,52.05,49.5,49.8,247053.0],["2021-07-15",49.8,50.25,47.4,48.6,325140.0],["2021-07-16",48.9,49.05,47.4,47.55,183607.0],["2021-07-19",46.65,47.55,45.0,47.55,372833.0],["2021-07-20",47.25,48.285,46.65,47.7,171987.0],["2021-07-21",47.85,48.6,47.55,48.15,110860.0],["2021-07-22",48.3,48.75,46.8,47.1,196933.0],["2021-07-23",46.95,47.115,45.6,46.05,213940.0],["2021-07-26",46.2,47.1,45.15,45.9,191073.0],["2021-07-27",45.9,46.35,43.95,45.75,309220.0],["2021-07-28",46.05,47.175,45.3,46.5,188913.0],["2021-07-29",46.05,46.425,45.15,45.45,166393.0],["2021-07-30",45.0,46.35,45.0,45.9,172660.0],["2021-08-02",46.2,47.85,45.45,46.05,192567.0],["2021-08-03",46.05,46.2,44.25,45.0,295073.0],["2021-08-04",44.55,45.0,43.2,43.8,266300.0],["2021-08-05",44.85,45.75,43.95,45.6,264320.0],["2021-08-06",45.15,46.5,45.075,46.2,153107.0],["2021-08-09",45.75,46.5,45.15,45.6,142493.0],["2021-08-10",45.75,45.9,44.7,45.3,118167.0],["2021-08-11",45.225,45.525,43.65,45.3,223287.0],["2021-08-12",45.15,46.65,44.4,46.65,218747.0],["2021-08-13",46.05,47.7,45.0,45.9,206500.0],["2021-08-16",45.15,45.6,43.95,44.4,173767.0],["2021-08-17",44.25,44.4,40.95,41.4,417460.0],["2021-08-18",42.3,43.2,41.025,41.1,181433.0],["2021-08-19",41.55,41.55,39.0,40.05,265453.0],["2021-08-20",39.45,40.5,38.4,38.85,276533.0],["2021-08-23",39.15,42.45,38.85,42.0,299580.0],["2021-08-24",42.0,42.6,40.35,41.1,231907.0],["2021-08-25",40.65,41.325,39.6,40.95,169847.0],["2021-08-26",40.5,42.15,39.15,39.6,214087.0],["2021-08-27",40.35,42.0,39.9,41.25,214480.0],["2021-08-30",41.1,42.9,39.975,41.85,218147.0],["2021-08-31",42.0,43.65,41.61,43.35,165647.0],["2021-09-01",43.95,44.4,42.45,43.05,228613.0],["2021-09-02",43.05,44.4,42.6,44.25,172547.0],["2021-09-03",44.25,44.55,42.75,42.75,160713.0],["2021-09-07",42.75,43.05,40.65,41.25,198847.0],["2021-09-08",41.25,41.355,39.0,39.45,193167.0],["2021-09-09",39.45,40.125,38.25,38.25,279127.0],["2021-09-10",38.7,39.15,37.5,37.8,204767.0],["2021-09-13",38.25,38.4,35.7,35.85,274347.0],["2021-09-14",36.0,36.15,34.05,34.35,329353.0],["2021-09-15",34.5,37.05,34.5,36.9,289387.0],["2021-09-16",37.305,38.25,36.15,36.6,201073.0],["2021-09-17",37.2,37.2,36.15,36.75,349013.0],["2021-09-20",35.25,36.075,34.5,35.7,233460.0],["2021-09-21",35.4,36.6,34.5,36.0,243667.0],["2021-09-22",36.15,37.05,35.55,36.6,193753.0],["2021-09-23",37.5,38.55,37.05,38.55,182740.0],["2021-09-24",38.25,38.7,37.2,37.65,114560.0],["2021-09-27",37.8,38.1,36.3,36.3,132613.0],["2021-09-28",36.3,36.6,35.4,35.4,118013.0],["2021-09-29",36.15,36.6,34.8,35.25,127000.0],["2021-09-30",35.4,36.45,34.8,34.95,146587.0],["2021-10-01",35.85,35.85,34.95,35.4,139693.0],["2021-10-04",35.775,35.775,33.0,33.3,229973.0],["2021-10-05",33.75,34.5,33.15,33.75,159473.0],["2021-10-06",33.57,33.825,32.4,33.15,150080.0],["2021-10-07",33.15,34.65,32.7,33.6,167287.0],["2021-10-08",33.75,34.35,33.15,33.6,94873.0],["2021-10-11",34.05,34.35,33.15,33.15,69687.0],["2021-10-12",33.15,35.1,33.03,35.1,147353.0],["2021-10-13",35.25,35.55,34.05,34.35,103987.0],["2021-10-14",35.25,35.4,34.65,35.4,111453.0],["2021-10-15",35.55,36.0,34.8,35.25,151607.0],["2021-10-18",35.4,35.7,34.2,34.35,148360.0],["2021-10-19",34.65,34.95,33.75,34.65,117367.0],["2021-10-20",34.65,36.3,34.35,35.55,201793.0],["2021-10-21",35.25,37.35,35.1,37.2,177273.0],["2021-10-22",36.75,36.9,35.25,36.45,180427.0],["2021-10-25",36.6,37.05,35.55,36.15,149940.0],["2021-10-26",36.15,37.05,34.95,35.25,204687.0],["2021-10-27",34.8,35.1,33.9,33.9,161547.0],["2021-10-28",34.05,39.0,33.75,37.5,532520.0],["2021-10-29",37.2,38.1,36.3,37.8,272247.0],["2021-11-01",38.55,42.0,37.5,39.9,635333.0],["2021-11-02",40.65,42.525,39.3,41.4,412200.0],["2021-11-03",41.85,43.5,40.05,41.55,384740.0],["2021-11-04",42.15,43.5,41.1,42.0,265960.0],["2021-11-05",42.6,43.5,41.7,42.9,250333.0],["2021-11-08",43.95,44.1,41.1,41.85,357847.0],["2021-11-09",42.3,42.42,37.05,37.5,795967.0],["2021-11-10",37.8,38.625,33.9,34.575,507880.0],["2021-11-11",35.7,36.0,33.45,33.75,388767.0],["2021-11-12",34.05,36.525,33.9,35.85,317100.0],["2021-11-15",36.45,36.6,34.2,35.25,246047.0],["2021-11-16",34.5,35.7,33.9,35.25,215707.0],["2021-11-17",34.53,35.1,33.3,33.6,188180.0],["2021-11-18",34.05,34.05,31.2,31.8,362073.0],["2021-11-19",31.5,33.375,31.5,32.85,208800.0],["2021-11-22",33.45,33.45,31.5,31.95,196480.0],["2021-11-23",31.5,32.4,29.7,30.6,304240.0],["2021-11-24",30.15,31.95,28.95,31.2,240113.0],["2021-11-26",29.7,31.35,29.415,30.3,215253.0],["2021-11-29",30.75,30.9,29.1,29.55,244867.0],["2021-11-30",29.4,30.15,28.35,29.7,246267.0],["2021-12-01",30.525,32.25,28.65,28.65,285280.0],["2021-12-02",29.1,30.0,28.2,29.85,184720.0],["2021-12-03",29.85,30.0,27.3,27.75,273920.0],["2021-12-06",27.6,27.75,24.9,25.65,476027.0],["2021-12-07",26.1,29.55,26.1,28.5,289860.0],["2021-12-08",28.95,30.75,27.9,30.15,203613.0],["2021-12-09",30.0,30.45,28.2,28.5,157553.0],["2021-12-10",29.4,29.4,27.0,27.3,169653.0],["2021-12-13",27.3,27.6,25.5,26.1,175120.0],["2021-12-14",25.725,26.25,24.15,24.45,390560.0],["2021-12-15",24.525,25.05,23.25,24.75,344780.0],["2021-12-16",25.125,25.95,24.6,24.75,255653.0],["2021-12-17",24.6,26.25,23.7,25.8,350460.0],["2021-12-20",25.35,25.35,24.0,24.45,191400.0],["2021-12-21",22.95,25.2,22.65,24.9,264007.0],["2021-12-22",25.05,25.35,24.3,25.05,146613.0],["2021-12-23",24.75,25.65,24.6,25.35,147440.0],["2021-12-27",25.2,25.65,24.45,24.6,147187.0],["2021-12-28",24.3,24.75,23.25,23.55,169960.0],["2021-12-29",24.0,24.0,21.87,22.2,337473.0],["2021-12-30",21.3,22.95,20.85,21.45,440867.0],["2021-12-31",21.45,22.2,20.265,20.7,540167.0],["2022-01-03",21.0,23.1,20.85,22.8,273920.0],["2022-01-04",22.5,22.8,21.45,22.2,163120.0],["2022-01-05",22.2,22.35,19.5,19.65,263053.0],["2022-01-06",19.95,20.1,18.0,18.75,352187.0],["2022-01-07",18.3,19.5,18.0,18.45,212873.0],["2022-01-10",18.45,18.45,17.25,17.85,287213.0],["2022-01-11",18.0,19.05,17.55,18.6,161680.0],["2022-01-12",18.645,19.2,18.0,18.15,135633.0],["2022-01-13",18.9,18.9,16.8,17.1,195347.0],["2022-01-14",17.4,17.4,16.05,16.8,266660.0],["2022-01-18",16.05,16.5,15.45,15.45,193173.0],["2022-01-19",15.75,15.9,15.0,15.15,256000.0],["2022-01-20",15.0,16.2,15.0,15.3,262427.0],["2022-01-21",15.15,15.3,13.905,14.01,359893.0],["2022-01-24",13.5,14.25,11.85,13.98,440087.0],["2022-01-25",15.15,19.8,14.85,17.55,2808093.0],["2022-01-26",17.55,17.85,15.75,16.05,1003887.0],["2022-01-27",16.5,16.5,13.515,13.74,602420.0],["2022-01-28",13.8,15.6,13.5,15.6,345787.0],["2022-01-31",15.75,17.4,15.6,16.8,331187.0],["2022-02-01",17.55,18.45,16.05,18.15,339360.0],["2022-02-02",18.6,18.615,16.5,16.5,211740.0],["2022-02-03",16.605,16.65,15.45,15.9,167520.0],["2022-02-04",15.6,17.25,15.45,16.8,250553.0],["2022-02-07",17.4,21.9,16.95,18.45,674680.0],["2022-02-08",18.84,19.05,17.1,17.85,412480.0],["2022-02-09",18.0,20.25,17.7,20.25,377980.0],["2022-02-10",19.8,22.2,19.2,20.4,558627.0],["2022-02-11",20.7,20.85,18.45,18.75,372327.0],["2022-02-14",18.75,19.65,18.15,18.15,205520.0],["2022-02-15",18.45,20.55,18.45,20.1,258973.0],["2022-02-16",20.1,21.15,19.5,20.85,221927.0],["2022-02-17",20.7,20.7,18.825,19.35,221407.0],["2022-02-18",19.35,19.5,17.7,18.3,230240.0],["2022-02-22",17.955,18.15,16.8,17.4,250087.0],["2022-02-23",17.55,18.15,16.35,16.35,185047.0],["2022-02-24",15.0,18.15,14.7,18.15,343087.0],["2022-02-25",18.15,18.525,17.25,18.3,159347.0],["2022-02-28",17.85,18.75,17.325,18.3,249973.0],["2022-03-01",18.15,18.45,16.8,17.4,178760.0],["2022-03-02",17.55,17.7,16.8,17.55,106327.0],["2022-03-03",17.55,17.7,16.5,16.65,131647.0],["2022-03-04",16.5,16.8,15.45,15.6,140680.0],["2022-03-07",15.45,15.9,14.88,15.0,180547.0],["2022-03-08",15.0,15.6,14.25,15.15,205207.0],["2022-03-09",15.3,16.5,15.3,16.35,143453.0],["2022-03-10",15.6,16.35,15.3,15.75,80560.0],["2022-03-11",16.05,16.05,14.85,15.0,150247.0],["2022-03-14",15.0,15.15,13.65,13.89,243833.0],["2022-03-15",13.86,15.6,13.65,15.45,159067.0],["2022-03-16",15.75,16.35,15.3,16.35,172307.0],["2022-03-17",15.9,17.7,15.15,17.1,185973.0],["2022-03-18",17.4,18.45,16.95,18.0,418640.0],["2022-03-21",18.0,18.15,16.8,17.4,170613.0],["2022-03-22",17.4,18.45,17.4,18.45,158613.0],["2022-03-23",17.7,18.45,17.4,17.55,193973.0],["2022-03-24",18.0,18.3,17.1,18.0,127847.0],["2022-03-25",18.0,18.3,17.55,17.7,165193.0],["2022-03-28",17.85,19.05,17.4,17.4,228807.0],["2022-03-29",17.85,18.0,17.25,17.7,147453.0],["2022-03-30",17.55,18.15,17.25,17.25,129247.0],["2022-03-31",17.25,17.4,16.35,16.65,143353.0],["2022-04-01",16.5,16.95,15.9,16.05,204487.0],["2022-04-04",16.2,16.8,16.05,16.8,89313.0],["2022-04-05",17.1,17.25,15.9,15.9,126100.0],["2022-04-06",15.75,15.9,15.15,15.75,145460.0],["2022-04-07",15.45,15.9,15.0,15.3,99807.0],["2022-04-08",15.6,15.6,14.46,14.535,223120.0],["2022-04-11",14.925,14.925,13.98,14.535,177333.0],["2022-04-12",14.73,15.15,14.25,14.49,132067.0],["2022-04-13",14.415,15.375,14.28,15.15,107647.0],["2022-04-14",15.15,15.15,14.355,14.58,179747.0],["2022-04-18",14.7,14.79,13.65,13.695,204160.0],["2022-04-19",13.785,14.07,13.5,13.635,263493.0],["2022-04-20",13.65,13.725,13.05,13.425,137387.0],["2022-04-21",13.5,13.635,12.495,12.645,145067.0],["2022-04-22",12.6,13.26,12.45,13.08,195960.0],["2022-04-25",13.08,13.08,12.57,12.9,150700.0],["2022-04-26",12.75,12.75,11.85,12.03,218720.0],["2022-04-27",12.6,12.6,11.865,12.225,184487.0],["2022-04-28",12.36,12.705,11.85,12.57,227360.0],["2022-04-29",12.45,13.05,12.0,12.0,133287.0],["2022-05-02",12.3,12.645,11.865,12.645,126733.0],["2022-05-03",12.6,13.125,12.45,12.93,137987.0],["2022-05-04",13.575,13.815,12.78,13.8,216193.0],["2022-05-05",13.62,13.875,12.405,12.75,200973.0],["2022-05-06",12.45,12.69,12.165,12.45,118360.0],["2022-05-09",12.315,12.39,11.85,12.195,205620.0],["2022-05-10",12.0,12.36,11.985,12.0,241360.0],["2022-05-11",12.105,12.3,10.8,11.25,333760.0],["2022-05-12",10.8,11.85,10.515,11.04,201267.0],["2022-05-13",11.64,11.925,11.505,11.7,130133.0],["2022-05-16",12.045,12.51,11.73,12.015,150207.0],["2022-05-17",12.0,12.75,11.61,11.61,136407.0],["2022-05-18",11.85,11.85,10.575,10.725,165867.0],["2022-05-19",10.785,11.16,10.65,10.68,154113.0],["2022-05-20",10.95,11.685,10.8,11.565,177373.0],["2022-05-23",11.415,12.375,11.4,11.865,139653.0],["2022-05-24",11.85,12.0,11.31,11.64,107067.0],["2022-05-25",11.85,12.18,11.52,11.61,158300.0],["2022-05-26",11.85,12.15,11.7,11.985,91093.0],["2022-05-27",12.3,13.11,12.0,13.11,130067.0],["2022-05-31",13.17,13.65,12.9,13.575,136553.0],["2022-06-01",13.65,14.715,13.515,14.07,211740.0],["2022-06-02",14.175,14.91,13.845,14.91,113420.0],["2022-06-03",14.85,15.75,14.445,15.6,183160.0],["2022-06-06",15.75,15.75,13.98,14.595,328373.0],["2022-06-07",14.25,14.82,13.95,14.595,201807.0],["2022-06-08",14.55,14.55,13.23,13.305,162767.0],["2022-06-09",13.41,13.515,12.675,12.78,165193.0],["2022-06-10",12.465,12.705,11.85,12.0,158373.0],["2022-06-13",11.85,12.3,10.905,12.135,205107.0],["2022-06-14",11.985,12.255,11.415,11.61,114127.0],["2022-06-15",11.61,11.655,10.935,11.43,145907.0],["2022-06-16",11.115,11.265,10.53,10.77,188240.0],["2022-06-17",10.995,11.37,10.545,10.62,255853.0],["2022-06-21",11.61,11.64,10.53,10.71,193760.0],["2022-06-22",10.545,10.71,9.885,10.035,244580.0],["2022-06-23",10.05,10.05,9.525,9.885,234340.0],["2022-06-24",9.9,10.95,9.9,10.485,2612000.0],["2022-06-27",10.95,10.95,10.215,10.695,156013.0],["2022-06-28",10.74,10.845,10.185,10.2,78087.0],["2022-06-29",10.2,10.395,9.855,10.005,109020.0],["2022-06-30",9.78,9.975,9.465,9.6,109800.0],["2022-07-01",9.6,9.945,8.7,8.745,234080.0],["2022-07-05",8.835,10.215,8.745,9.9,188213.0],["2022-07-06",9.9,10.725,9.765,10.275,108373.0],["2022-07-07",10.44,10.95,10.35,10.74,90513.0],["2022-07-08",10.8,10.8,10.2,10.365,124913.0],["2022-07-11",10.35,10.5,9.45,9.51,105440.0],["2022-07-12",9.51,10.065,9.45,9.9,55527.0],["2022-07-13",9.87,9.99,9.375,9.9,47500.0],["2022-07-14",9.9,10.275,9.6,10.185,64993.0],["2022-07-15",10.2,10.605,10.2,10.305,57773.0],["2022-07-18",10.35,11.07,10.35,10.515,115527.0],["2022-07-19",10.65,10.92,10.065,10.425,105553.0],["2022-07-20",10.425,11.64,10.425,11.4,283880.0],["2022-07-21",11.4,11.55,11.145,11.4,76120.0],["2022-07-22",11.25,11.7,10.53,10.545,74907.0],["2022-07-25",10.5,11.25,10.35,10.485,145100.0],["2022-07-26",10.575,10.65,10.275,10.29,65707.0],["2022-07-27",10.575,10.575,10.275,10.38,60453.0],["2022-07-28",10.725,10.725,10.23,10.38,66767.0],["2022-07-29",10.5,10.77,10.26,10.425,90220.0],["2022-08-01",10.26,10.425,9.9,9.9,95860.0],["2022-08-02",10.05,10.5,9.93,10.32,90847.0],["2022-08-03",10.5,10.65,10.365,10.605,69720.0],["2022-08-04",10.65,10.8,10.515,10.53,112260.0],["2022-08-05",9.75,9.75,9.0,9.255,439747.0],["2022-08-08",9.18,9.33,7.95,8.85,285580.0],["2022-08-09",8.85,9.0,8.415,8.7,180840.0],["2022-08-10",9.3,9.9,8.955,9.78,333813.0],["2022-08-11",10.35,10.5,9.615,9.75,213307.0],["2022-08-12",10.275,11.07,9.705,10.89,324313.0],["2022-08-15",11.025,11.085,10.5,10.5,175367.0],["2022-08-16",10.5,10.5,9.975,10.2,153133.0],["2022-08-17",10.35,11.235,10.2,11.235,359693.0],["2022-08-18",17.85,19.95,13.53,15.3,15471720.0],["2022-08-19",17.55,17.85,12.3,12.705,7091367.0],["2022-08-22",14.175,14.325,11.415,12.525,3842633.0],["2022-08-23",12.15,12.39,11.28,11.97,979127.0],["2022-08-24",11.7,14.205,11.55,13.065,2088167.0],["2022-08-25",13.5,13.635,12.375,12.51,713453.0],["2022-08-26",13.35,13.41,11.25,11.865,1155040.0],["2022-08-29",11.5,12.88,11.47,12.01,954300.0],["2022-08-30",11.48,12.2,11.42,11.65,809500.0],["2022-08-31",11.63,12.198,11.6,11.72,692200.0],["2022-09-01",11.84,12.076,11.375,11.75,781400.0],["2022-09-02",11.64,12.63,11.41,11.48,1109900.0],["2022-09-06",11.14,11.22,9.0,9.07,1256300.0],["2022-09-07",8.94,8.99,8.039,8.43,1066900.0],["2022-09-08",8.6,9.26,8.31,9.23,1031200.0],["2022-09-09",9.35,9.35,8.28,8.31,828200.0],["2022-09-12",8.35,8.553,8.1,8.38,570500.0],["2022-09-13",8.17,8.21,7.86,7.99,756800.0],["2022-09-14",8.0,8.16,7.89,7.99,467300.0],["2022-09-15",7.88,8.07,7.38,7.52,692300.0],["2022-09-16",7.31,7.56,7.19,7.53,480000.0],["2022-09-19",7.35,7.49,7.07,7.4,445600.0],["2022-09-20",7.35,7.38,7.0,7.0,354500.0],["2022-09-21",7.11,7.11,6.36,6.39,581900.0],["2022-09-22",6.32,6.38,5.8,6.27,920300.0],["2022-09-23",6.15,6.225,5.66,5.74,591200.0],["2022-09-26",5.64,6.32,5.52,5.75,1281900.0],["2022-09-27",5.82,6.23,5.77,6.12,1183300.0],["2022-09-28",3.04,3.38,2.85,3.24,12231800.0],["2022-09-29",3.17,3.71,3.15,3.44,6709700.0],["2022-09-30",3.3,3.66,3.27,3.5,2519900.0],["2022-10-03",3.5,3.52,3.13,3.31,1438400.0],["2022-10-04",3.35,3.51,3.24,3.5,1499400.0],["2022-10-05",3.46,3.54,3.24,3.52,1016400.0],["2022-10-06",3.48,3.53,3.15,3.3,1365600.0],["2022-10-07",3.27,3.33,3.01,3.08,998300.0],["2022-10-10",3.1,3.1,2.88,3.0,796000.0],["2022-10-11",2.99,3.135,2.94,2.99,653800.0],["2022-10-12",2.99,3.03,2.91,3.0,374600.0],["2022-10-13",2.96,2.967,2.77,2.83,1263600.0],["2022-10-14",2.85,2.91,2.75,2.89,449600.0],["2022-10-17",2.92,2.97,2.81,2.87,899900.0],["2022-10-18",2.95,3.38,2.89,3.1,2864800.0],["2022-10-19",3.04,3.09,2.78,2.82,778000.0],["2022-10-20",2.84,2.889,2.8,2.84,364900.0],["2022-10-21",2.83,2.855,2.74,2.8,542200.0],["2022-10-24",2.8,2.8,2.58,2.67,1013300.0],["2022-10-25",2.67,2.83,2.66,2.81,592000.0],["2022-10-26",2.84,2.95,2.755,2.91,548700.0],["2022-10-27",2.96,3.12,2.88,2.9,719500.0],["2022-10-28",2.98,3.07,2.88,3.02,765900.0],["2022-10-31",3.035,3.07,2.91,2.93,388900.0],["2022-11-01",2.98,3.02,2.92,2.93,379300.0],["2022-11-02",2.97,2.97,2.77,2.79,412100.0],["2022-11-03",2.78,2.89,2.73,2.88,317200.0],["2022-11-04",2.93,2.93,2.59,2.66,656300.0],["2022-11-07",2.75,2.75,2.52,2.65,508700.0],["2022-11-08",2.66,2.68,2.54,2.58,441200.0],["2022-11-09",2.57,2.57,2.35,2.41,541100.0],["2022-11-10",2.43,2.619,2.43,2.6,853600.0],["2022-11-11",2.57,2.91,2.57,2.89,780300.0],["2022-11-14",2.95,2.95,2.71,2.84,534900.0],["2022-11-15",2.86,2.96,2.82,2.86,338000.0],["2022-11-16",2.935,3.1,2.87,2.93,959800.0],["2022-11-17",2.86,2.92,2.72,2.76,727500.0],["2022-11-18",2.8,2.83,2.62,2.71,359800.0],["2022-11-21",2.67,2.77,2.6,2.72,418200.0],["2022-11-22",2.75,2.79,2.65,2.76,331200.0],["2022-11-23",2.78,2.825,2.69,2.77,355300.0],["2022-11-25",2.8,2.83,2.72,2.78,167400.0],["2022-11-28",2.74,2.8,2.69,2.7,270400.0],["2022-11-29",2.71,2.74,2.64,2.7,227000.0],["2022-11-30",2.69,2.77,2.55,2.55,924200.0],["2022-12-01",2.56,2.78,2.56,2.685,1128400.0],["2022-12-02",2.65,2.678,2.61,2.65,291200.0],["2022-12-05",2.68,2.87,2.62,2.83,948500.0],["2022-12-06",2.86,2.87,2.675,2.78,563200.0],["2022-12-07",2.8,2.85,2.705,2.82,671900.0],["2022-12-08",2.79,2.79,2.63,2.66,500300.0],["2022-12-09",2.75,2.81,2.64,2.64,807400.0],["2022-12-12",2.64,2.71,2.55,2.66,425100.0],["2022-12-13",2.68,2.78,2.645,2.71,372800.0],["2022-12-14",2.7,2.73,2.64,2.69,288000.0],["2022-12-15",2.625,2.7,2.6,2.62,507200.0],["2022-12-16",2.66,2.76,2.57,2.72,2312700.0],["2022-12-19",2.7,2.72,2.55,2.64,680400.0],["2022-12-20",2.58,2.61,2.45,2.59,385700.0],["2022-12-21",2.59,2.75,2.58,2.69,368500.0],["2022-12-22",2.69,2.69,2.582,2.62,216600.0],["2022-12-23",2.59,2.59,2.495,2.53,338500.0],["2022-12-27",2.545,2.545,2.24,2.27,533700.0],["2022-12-28",2.3,2.34,2.13,2.14,504100.0],["2022-12-29",2.19,2.29,2.12,2.25,948100.0],["2022-12-30",2.23,2.4,2.163,2.2,961900.0],["2023-01-03",2.27,2.508,2.2,2.49,692200.0],["2023-01-04",2.51,2.61,2.385,2.61,471400.0],["2023-01-05",2.6,2.605,2.54,2.59,165700.0],["2023-01-06",2.6,2.66,2.531,2.64,233500.0],["2023-01-09",2.69,2.79,2.64,2.66,529000.0],["2023-01-10",2.66,2.788,2.66,2.77,302800.0],["2023-01-11",2.82,2.93,2.72,2.91,465500.0],["2023-01-12",2.94,3.27,2.891,3.11,1263300.0],["2023-01-13",3.11,3.37,3.05,3.27,1025100.0],["2023-01-17",3.34,3.59,3.29,3.58,932100.0],["2023-01-18",3.65,3.77,3.01,3.24,1696400.0],["2023-01-19",3.25,3.44,3.19,3.3,670800.0],["2023-01-20",3.33,3.54,3.25,3.54,654400.0],["2023-01-23",3.6,3.7,3.49,3.555,646000.0],["2023-01-24",3.56,3.6,3.395,3.45,463800.0],["2023-01-25",3.45,3.52,3.38,3.47,205700.0],["2023-01-26",3.51,3.57,3.35,3.41,355400.0],["2023-01-27",3.4,3.55,3.353,3.44,455600.0],["2023-01-30",3.45,3.535,3.09,3.295,596400.0],["2023-01-31",3.28,3.41,3.215,3.41,346600.0],["2023-02-01",3.45,3.48,3.32,3.44,364400.0],["2023-02-02",3.48,3.62,3.37,3.38,679000.0],["2023-02-03",3.41,3.58,3.36,3.46,428600.0],["2023-02-06",3.53,4.05,3.5,4.0,2170000.0],["2023-02-07",4.18,4.2,3.6,3.78,1755400.0],["2023-02-08",3.83,4.28,3.83,4.045,1302800.0],["2023-02-09",4.12,4.25,3.82,3.9,1118300.0],["2023-02-10",3.93,3.93,3.7,3.79,517600.0],["2023-02-13",3.79,4.072,3.75,3.95,508600.0],["2023-02-14",3.95,4.111,3.89,4.05,422600.0],["2023-02-15",4.07,4.14,3.925,3.94,445400.0],["2023-02-16",3.96,4.035,3.88,3.96,314300.0],["2023-02-17",3.98,4.0,3.81,3.93,375300.0],["2023-02-21",3.95,4.17,3.74,3.79,598500.0],["2023-02-22",3.83,3.86,3.73,3.76,206800.0],["2023-02-23",3.8,3.815,3.54,3.69,474200.0],["2023-02-24",3.68,3.72,3.6,3.66,311300.0],["2023-02-27",3.68,3.71,3.59,3.67,213900.0],["2023-02-28",3.69,3.79,3.645,3.72,344600.0],["2023-03-01",3.79,3.79,3.51,3.52,363000.0],["2023-03-02",3.51,3.67,3.5,3.61,239600.0],["2023-03-03",3.64,3.75,3.51,3.65,369300.0],["2023-03-06",3.65,3.68,3.45,3.46,327100.0],["2023-03-07",3.47,3.52,3.27,3.34,338900.0],["2023-03-08",3.34,3.455,3.29,3.34,235300.0],["2023-03-09",3.3,3.39,3.16,3.18,304000.0],["2023-03-10",3.25,3.35,2.95,3.01,410300.0],["2023-03-13",2.95,3.1,2.93,3.03,281000.0],["2023-03-14",3.1,3.177,3.03,3.07,266100.0],["2023-03-15",3.02,3.09,2.85,2.9,366900.0],["2023-03-16",2.91,3.01,2.91,2.98,281900.0],["2023-03-17",2.99,3.0,2.86,2.9,328900.0],["2023-03-20",2.9,2.92,2.82,2.89,259900.0],["2023-03-21",2.92,3.015,2.85,2.95,406900.0],["2023-03-22",3.0,3.05,2.82,2.83,259700.0],["2023-03-23",2.89,2.915,2.82,2.875,251200.0],["2023-03-24",2.85,2.93,2.82,2.91,239200.0],["2023-03-27",2.95,2.95,2.87,2.91,284400.0],["2023-03-28",2.89,2.95,2.835,2.86,175800.0],["2023-03-29",2.87,3.03,2.85,3.01,268500.0],["2023-03-30",3.05,3.098,3.015,3.07,203500.0],["2023-03-31",3.08,3.19,3.08,3.17,312800.0],["2023-04-03",3.16,3.19,3.01,3.05,210800.0],["2023-04-04",3.08,3.12,2.945,2.99,256100.0],["2023-04-05",2.95,2.995,2.86,2.88,206700.0],["2023-04-06",2.91,2.965,2.86,2.93,131000.0],["2023-04-10",2.91,3.01,2.87,3.0,166600.0],["2023-04-11",2.99,3.06,2.98,3.01,159700.0],["2023-04-12",3.025,3.055,2.97,2.98,95500.0],["2023-04-13",3.01,3.13,2.98,3.1,179600.0],["2023-04-14",3.77,3.85,3.06,3.16,3862300.0],["2023-04-17",3.14,3.55,3.112,3.51,1217400.0],["2023-04-18",3.58,3.97,3.37,3.67,1479700.0],["2023-04-19",3.69,3.83,3.5,3.81,588000.0],["2023-04-20",3.8,3.83,3.61,3.81,510800.0],["2023-04-21",3.78,3.965,3.73,3.95,673100.0],["2023-04-24",3.99,3.99,3.68,3.75,498100.0],["2023-04-25",3.72,3.72,3.57,3.61,347700.0],["2023-04-26",3.64,3.7,3.48,3.63,321600.0],["2023-04-27",3.65,3.737,3.605,3.72,211200.0],["2023-04-28",3.72,3.86,3.683,3.82,236400.0],["2023-05-01",3.83,3.88,3.73,3.83,357900.0],["2023-05-02",3.79,3.84,3.65,3.75,212600.0],["2023-05-03",3.73,3.76,3.646,3.69,252000.0],["2023-05-04",3.67,3.67,3.542,3.62,289000.0],["2023-05-05",3.53,3.589,3.325,3.41,609600.0],["2023-05-08",3.4,3.4,3.245,3.39,286100.0],["2023-05-09",3.36,3.38,3.24,3.29,271500.0],["2023-05-10",3.32,3.335,3.19,3.205,284300.0],["2023-05-11",3.19,3.22,3.052,3.09,359200.0],["2023-05-12",3.09,3.1,3.04,3.06,184100.0],["2023-05-15",3.05,3.18,3.01,3.16,301800.0],["2023-05-16",3.14,3.14,3.01,3.03,317500.0],["2023-05-17",3.03,3.16,2.979,3.15,351300.0],["2023-05-18",3.17,3.33,3.11,3.15,375300.0],["2023-05-19",3.31,3.4,3.23,3.35,419800.0],["2023-05-22",3.38,3.595,3.35,3.58,346000.0],["2023-05-23",3.57,3.71,3.465,3.49,442100.0],["2023-05-24",3.49,3.53,3.37,3.42,215300.0],["2023-05-25",3.45,3.46,3.29,3.35,282600.0],["2023-05-26",3.31,3.58,3.31,3.535,360200.0],["2023-05-30",3.55,3.679,3.55,3.66,348200.0],["2023-05-31",3.63,3.67,3.46,3.54,210200.0],["2023-06-01",3.52,3.555,3.44,3.55,188300.0],["2023-06-02",3.56,3.57,3.43,3.455,284300.0],["2023-06-05",3.49,3.62,3.48,3.52,243800.0],["2023-06-06",3.57,3.61,3.515,3.58,157000.0],["2023-06-07",3.57,3.83,3.57,3.62,553300.0],["2023-06-08",3.6,3.84,3.54,3.78,335000.0],["2023-06-09",3.82,3.88,3.64,3.66,328000.0],["2023-06-12",3.66,3.74,3.6,3.72,196500.0],["2023-06-13",3.72,3.75,3.62,3.73,181400.0],["2023-06-14",3.75,3.757,3.505,3.62,490100.0],["2023-06-15",3.6,3.72,3.56,3.71,192400.0],["2023-06-16",3.67,3.8,3.67,3.77,295900.0],["2023-06-20",3.73,3.73,3.52,3.61,422700.0],["2023-06-21",3.61,3.65,3.515,3.6,303700.0],["2023-06-22",3.55,3.59,3.46,3.48,299900.0],["2023-06-23",3.48,3.82,3.16,3.3,2092200.0],["2023-06-26",3.28,3.375,3.22,3.28,389600.0],["2023-06-27",3.25,3.28,3.085,3.27,734300.0],["2023-06-28",3.33,3.49,3.26,3.44,1250800.0],["2023-06-29",3.4,3.47,3.32,3.46,357200.0],["2023-06-30",3.45,3.67,3.41,3.57,530300.0],["2023-07-03",3.59,3.651,3.54,3.63,195800.0],["2023-07-05",3.63,3.81,3.61,3.73,618800.0],["2023-07-06",3.74,3.74,3.51,3.56,446100.0],["2023-07-07",3.54,3.83,3.539,3.74,624700.0],["2023-07-10",3.8,4.14,3.78,4.03,1967100.0],["2023-07-11",4.045,4.33,3.96,4.29,980600.0],["2023-07-12",4.38,4.45,4.13,4.27,1009500.0],["2023-07-13",4.3,4.35,4.18,4.22,448200.0],["2023-07-14",4.21,4.24,3.91,3.98,542800.0],["2023-07-17",4.01,4.29,3.979,4.24,524000.0],["2023-07-18",4.4,5.01,4.38,4.84,3215400.0],["2023-07-19",4.9,4.978,4.7,4.82,985200.0],["2023-07-20",4.77,4.84,4.5,4.53,618900.0],["2023-07-21",4.62,4.81,4.52,4.65,572200.0],["2023-07-24",4.66,4.77,4.4,4.42,888800.0],["2023-07-25",4.51,4.54,4.371,4.42,376700.0],["2023-07-26",4.45,4.489,4.29,4.3,490100.0],["2023-07-27",4.39,4.39,4.095,4.13,436400.0],["2023-07-28",4.13,4.4,4.13,4.36,320700.0],["2023-07-31",4.45,4.96,4.36,4.93,1418600.0],["2023-08-01",5.0,5.0,4.72,4.89,611200.0],["2023-08-02",4.86,4.87,4.47,4.59,682100.0],["2023-08-03",4.6,4.817,4.5,4.71,544300.0],["2023-08-04",4.67,4.819,4.3,4.35,818500.0],["2023-08-07",4.35,4.36,4.02,4.14,620500.0],["2023-08-08",4.17,4.57,4.14,4.34,464400.0],["2023-08-09",4.34,4.5,4.15,4.18,412300.0],["2023-08-10",4.21,4.4,4.2,4.29,293800.0],["2023-08-11",4.28,4.37,4.23,4.26,264000.0],["2023-08-14",4.27,4.52,4.07,4.47,539100.0],["2023-08-15",4.45,4.55,4.19,4.2,409400.0],["2023-08-16",4.23,4.23,4.01,4.13,544400.0],["2023-08-17",4.11,4.11,3.905,3.94,462400.0],["2023-08-18",3.89,4.06,3.89,3.99,474800.0],["2023-08-21",3.98,4.14,3.96,4.12,234600.0],["2023-08-22",4.16,4.21,4.04,4.11,404500.0],["2023-08-23",4.14,4.17,4.025,4.09,254300.0],["2023-08-24",4.08,4.08,3.83,3.86,363600.0],["2023-08-25",3.87,3.905,3.72,3.8,332200.0],["2023-08-28",3.85,3.98,3.8,3.81,276700.0],["2023-08-29",3.82,3.89,3.751,3.88,366900.0],["2023-08-30",3.86,3.97,3.84,3.87,265000.0],["2023-08-31",3.91,4.31,3.9,4.15,1205300.0],["2023-09-01",4.19,4.32,4.09,4.11,470500.0],["2023-09-05",4.14,4.14,3.93,3.97,389900.0],["2023-09-06",3.97,4.12,3.93,4.1,285700.0],["2023-09-07",4.03,4.08,3.93,3.95,259800.0],["2023-09-08",3.99,4.01,3.87,3.99,236000.0],["2023-09-11",4.01,4.31,4.0,4.31,655400.0],["2023-09-12",4.34,4.51,4.19,4.22,582300.0],["2023-09-13",4.18,4.298,4.025,4.05,293300.0],["2023-09-14",4.06,4.35,4.05,4.31,701900.0],["2023-09-15",4.3,4.31,4.08,4.17,491700.0],["2023-09-18",4.2,4.2,4.03,4.07,372600.0],["2023-09-19",4.07,4.088,3.95,4.03,400900.0],["2023-09-20",4.03,4.07,3.91,3.94,284700.0],["2023-09-21",3.94,3.94,3.68,3.7,632900.0],["2023-09-22",3.74,3.77,3.58,3.61,370400.0],["2023-09-25",3.61,3.63,3.53,3.59,353200.0],["2023-09-26",3.54,3.76,3.54,3.62,424800.0],["2023-09-27",3.64,3.81,3.52,3.52,333100.0],["2023-09-28",3.52,3.54,3.27,3.3,778900.0],["2023-09-29",3.25,3.36,3.11,3.13,672600.0],["2023-10-02",3.15,3.21,3.02,3.06,439600.0],["2023-10-03",3.04,3.04,2.91,2.97,384100.0],["2023-10-04",2.95,3.057,2.89,3.04,345300.0],["2023-10-05",3.04,3.11,2.99,3.08,237300.0],["2023-10-06",3.05,3.14,3.05,3.09,242600.0],["2023-10-09",3.01,3.02,2.91,2.97,264800.0],["2023-10-10",2.97,3.09,2.97,3.01,179400.0],["2023-10-11",3.02,3.04,2.87,2.87,252900.0],["2023-10-12",2.87,2.87,2.68,2.73,544400.0],["2023-10-13",2.73,2.805,2.68,2.8,238700.0],["2023-10-16",2.81,2.92,2.77,2.89,231200.0],["2023-10-17",2.88,3.01,2.88,2.94,285900.0],["2023-10-18",2.93,2.93,2.75,2.75,227800.0],["2023-10-19",2.76,2.79,2.68,2.69,383700.0],["2023-10-20",2.69,2.69,2.62,2.62,243000.0],["2023-10-23",2.62,2.71,2.6,2.63,262900.0],["2023-10-24",2.69,2.79,2.65,2.71,301900.0],["2023-10-25",2.71,2.71,2.58,2.6,225600.0],["2023-10-26",2.58,2.645,2.55,2.59,154200.0],["2023-10-27",2.67,2.67,2.45,2.47,295300.0],["2023-10-30",2.48,2.585,2.47,2.58,192700.0],["2023-10-31",2.57,2.66,2.52,2.56,494500.0],["2023-11-01",2.55,2.55,2.45,2.49,236100.0],["2023-11-02",2.57,2.715,2.565,2.7,440500.0],["2023-11-03",2.76,3.127,2.74,3.09,788400.0],["2023-11-06",3.06,3.14,2.78,2.92,481600.0],["2023-11-07",2.94,2.95,2.775,2.82,379700.0],["2023-11-08",2.83,2.85,2.65,2.69,254400.0],["2023-11-09",2.69,2.71,2.53,2.54,256500.0],["2023-11-10",2.57,2.57,2.472,2.5,283600.0],["2023-11-13",2.5,2.5,2.41,2.43,317600.0],["2023-11-14",2.56,2.659,2.535,2.62,345700.0],["2023-11-15",2.65,2.76,2.59,2.59,392500.0],["2023-11-16",2.58,2.59,2.42,2.46,381300.0],["2023-11-17",2.48,2.6,2.44,2.59,233300.0],["2023-11-20",2.57,2.765,2.54,2.75,534900.0],["2023-11-21",2.69,2.72,2.61,2.68,279100.0],["2023-11-22",2.71,2.79,2.69,2.75,262500.0],["2023-11-24",2.75,3.02,2.75,3.02,700000.0],["2023-11-27",2.97,3.11,2.97,3.03,381600.0],["2023-11-28",3.03,3.105,2.91,3.06,278200.0],["2023-11-29",3.07,3.31,3.07,3.24,415500.0],["2023-11-30",3.19,3.36,3.19,3.3,456300.0],["2023-12-01",3.37,3.53,3.28,3.52,593100.0],["2023-12-04",3.52,3.84,3.49,3.61,799300.0],["2023-12-05",3.64,3.66,3.49,3.49,550600.0],["2023-12-06",3.525,3.765,3.46,3.59,317000.0],["2023-12-07",3.59,3.601,3.17,3.18,741700.0],["2023-12-08",3.18,3.31,3.13,3.21,323300.0],["2023-12-11",3.22,3.27,3.01,3.23,428600.0],["2023-12-12",3.22,3.22,3.08,3.12,272700.0],["2023-12-13",3.1,3.24,2.92,3.23,384600.0],["2023-12-14",3.42,3.73,2.97,3.6,5178100.0],["2023-12-15",3.42,3.57,3.255,3.35,1452900.0],["2023-12-18",3.34,3.74,3.27,3.54,1175800.0],["2023-12-19",3.57,3.655,3.49,3.6,722000.0],["2023-12-20",3.57,3.595,3.35,3.35,645800.0],["2023-12-21",3.4,3.51,3.37,3.45,268800.0],["2023-12-22",3.51,3.69,3.457,3.6,688800.0],["2023-12-26",3.65,3.95,3.6,3.87,924100.0],["2023-12-27",3.82,3.88,3.61,3.79,791200.0],["2023-12-28",3.76,3.85,3.71,3.8,473100.0],["2023-12-29",3.82,3.82,3.61,3.66,494200.0],["2024-01-02",3.7,3.785,3.57,3.62,401700.0],["2024-01-03",3.59,3.645,3.53,3.59,337200.0],["2024-01-04",3.6,3.845,3.55,3.82,980600.0],["2024-01-05",3.79,4.145,3.67,4.09,962900.0],["2024-01-08",4.13,4.44,3.88,4.39,1326400.0],["2024-01-09",4.34,4.45,4.3,4.33,669300.0],["2024-01-10",4.34,4.385,4.19,4.2,466000.0],["2024-01-11",4.22,4.221,3.89,3.98,888000.0],["2024-01-12",4.02,4.25,3.88,3.96,520400.0],["2024-01-16",3.96,3.96,3.77,3.85,480900.0],["2024-01-17",3.75,3.8,3.66,3.79,446600.0],["2024-01-18",3.84,3.86,3.575,3.63,408800.0],["2024-01-19",3.65,3.66,3.49,3.59,420100.0],["2024-01-22",3.66,3.85,3.625,3.82,444400.0],["2024-01-23",3.88,3.9,3.71,3.76,267500.0],["2024-01-24",3.86,3.86,3.5,3.55,461000.0],["2024-01-25",3.6,3.65,3.565,3.65,202000.0],["2024-01-26",3.66,3.76,3.64,3.69,233900.0],["2024-01-29",3.73,4.06,3.67,4.02,747600.0],["2024-01-30",4.0,4.0,3.795,3.91,326900.0],["2024-01-31",3.86,4.11,3.84,3.86,405100.0],["2024-02-01",3.9,4.12,3.82,4.09,458100.0],["2024-02-02",4.04,4.175,3.96,4.07,348100.0],["2024-02-05",4.04,4.04,3.88,3.9,298600.0],["2024-02-06",3.94,4.145,3.85,4.03,349100.0],["2024-02-07",4.03,4.31,3.86,4.23,1052300.0],["2024-02-08",4.28,4.47,4.18,4.4,798200.0],["2024-02-09",4.45,4.48,4.26,4.41,485300.0],["2024-02-12",4.39,5.0,4.31,4.77,1835000.0],["2024-02-13",4.71,4.73,4.4,4.49,809600.0],["2024-02-14",4.59,4.655,4.35,4.38,511300.0],["2024-02-15",4.47,4.615,4.39,4.58,396300.0],["2024-02-16",4.52,4.97,4.46,4.92,797600.0],["2024-02-20",4.92,5.35,4.83,5.07,1804600.0],["2024-02-21",5.07,5.09,4.5,4.62,1053000.0],["2024-02-22",4.75,4.9,4.54,4.77,630600.0],["2024-02-23",4.8,4.94,4.7,4.91,529200.0],["2024-02-26",4.9,5.17,4.89,4.98,957800.0],["2024-02-27",4.98,5.66,4.98,5.56,1422200.0],["2024-02-28",5.22,5.54,4.66,5.35,2069100.0],["2024-02-29",5.49,5.88,5.47,5.715,890800.0],["2024-03-01",5.77,6.27,5.58,6.23,1184600.0],["2024-03-04",6.39,6.47,5.88,6.24,1534400.0],["2024-03-05",6.17,6.37,5.79,5.94,944800.0],["2024-03-06",6.0,6.16,5.84,5.94,571100.0],["2024-03-07",7.42,11.1,7.4,9.0,38010300.0],["2024-03-08",9.41,10.1,8.8,9.7,8124600.0],["2024-03-11",9.98,9.99,8.269,8.34,3885500.0],["2024-03-12",8.4,8.52,7.56,7.86,3295200.0],["2024-03-13",7.96,9.215,7.94,8.6,3239400.0],["2024-03-14",9.16,9.27,7.91,8.14,2420800.0],["2024-03-15",8.1,9.32,8.01,9.17,4018300.0],["2024-03-18",9.24,10.03,8.83,9.91,3048200.0],["2024-03-19",9.89,10.13,9.26,9.79,2967300.0],["2024-03-20",9.78,10.24,9.38,9.88,2105200.0],["2024-03-21",10.02,10.45,9.68,9.76,2636500.0],["2024-03-22",9.76,10.69,9.71,9.78,3659700.0],["2024-03-25",9.87,10.78,9.33,10.43,3064000.0],["2024-03-26",10.51,10.84,9.8,9.86,2616300.0],["2024-03-27",9.97,10.09,9.33,9.5,1700200.0],["2024-03-28",9.5,10.0,9.264,9.4,2164500.0],["2024-04-01",9.4,9.59,9.02,9.52,1350100.0],["2024-04-02",9.32,9.88,8.973,9.85,1346800.0],["2024-04-03",9.69,12.15,9.53,11.75,6598300.0],["2024-04-04",12.2,12.22,10.62,10.8,3343600.0],["2024-04-05",11.05,11.18,10.66,11.0,1244700.0],["2024-04-08",11.0,11.36,10.77,10.89,1178000.0],["2024-04-09",10.89,11.0,9.95,10.05,1366300.0],["2024-04-10",9.79,10.993,9.6,10.9,2316700.0],["2024-04-11",10.89,10.94,9.96,10.25,1973300.0],["2024-04-12",10.2,10.4,9.51,9.67,1376400.0],["2024-04-15",10.05,10.47,9.623,9.78,1162400.0],["2024-04-16",9.78,10.02,9.29,9.88,929700.0],["2024-04-17",9.94,10.049,9.49,9.53,781000.0],["2024-04-18",9.6,9.66,8.85,8.91,1652100.0],["2024-04-19",8.8,9.0,8.31,8.68,1517100.0],["2024-04-22",8.64,8.72,8.26,8.68,846000.0],["2024-04-23",8.86,9.35,8.79,8.87,1200100.0],["2024-04-24",9.04,9.04,8.42,8.46,829500.0],["2024-04-25",8.3,8.59,8.17,8.52,1096600.0],["2024-04-26",8.53,8.76,8.36,8.52,652500.0],["2024-04-29",8.51,9.18,8.35,9.03,1253800.0],["2024-04-30",8.97,9.55,8.81,9.52,1096000.0],["2024-05-01",9.43,9.69,9.132,9.43,1288300.0],["2024-05-02",9.55,9.6,9.21,9.52,653800.0],["2024-05-03",9.67,10.34,9.624,10.0,1087700.0],["2024-05-06",10.28,10.28,9.21,9.22,1315100.0],["2024-05-07",9.22,9.61,9.2,9.55,1089300.0],["2024-05-08",9.35,9.92,9.32,9.61,969400.0],["2024-05-09",9.33,9.38,7.95,9.12,2839600.0],["2024-05-10",9.15,9.39,8.78,9.26,988700.0],["2024-05-13",9.24,9.24,8.45,8.45,1238500.0],["2024-05-14",8.48,8.74,8.296,8.49,898000.0],["2024-05-15",8.71,9.09,8.61,9.07,1363000.0],["2024-05-16",9.08,9.08,8.65,8.65,1055800.0],["2024-05-17",8.67,8.78,8.22,8.22,1006900.0],["2024-05-20",8.3,8.52,8.07,8.125,1080200.0],["2024-05-21",8.06,8.5,7.99,8.345,1489100.0],["2024-05-22",8.32,8.72,8.32,8.4,631100.0],["2024-05-23",8.43,8.475,7.874,7.95,914000.0],["2024-05-24",7.97,8.31,7.88,8.23,974900.0],["2024-05-28",8.3,8.48,8.15,8.355,943100.0],["2024-05-29",8.83,9.31,8.51,8.91,1787800.0],["2024-05-30",8.95,9.14,8.73,8.81,998100.0],["2024-05-31",8.93,9.55,8.71,8.8,2702700.0],["2024-06-03",8.9,9.15,8.523,8.66,1090100.0],["2024-06-04",8.6,8.65,8.02,8.25,1526000.0],["2024-06-05",7.47,7.58,6.595,7.42,5481300.0],["2024-06-06",7.3,7.4,7.02,7.215,1757500.0],["2024-06-07",7.09,7.44,7.05,7.25,1188100.0],["2024-06-10",7.19,7.9,7.06,7.87,1396900.0],["2024-06-11",7.72,8.03,7.25,7.53,1122100.0],["2024-06-12",7.74,8.2,7.74,7.85,1071000.0],["2024-06-13",7.85,8.12,7.85,8.005,716300.0],["2024-06-14",8.0,8.13,7.7,7.74,618700.0],["2024-06-17",7.68,7.89,7.405,7.48,891000.0],["2024-06-18",7.41,7.66,7.245,7.32,1068800.0],["2024-06-20",7.32,7.43,7.01,7.25,1504700.0],["2024-06-21",7.25,7.44,7.07,7.36,4099600.0],["2024-06-24",7.45,7.69,7.28,7.38,927500.0],["2024-06-25",7.34,7.35,7.07,7.07,1206300.0],["2024-06-26",7.07,7.41,6.98,7.27,1163100.0],["2024-06-27",7.15,7.45,6.98,7.25,1162000.0],["2024-06-28",7.03,7.43,7.0,7.21,11212300.0],["2024-07-01",7.17,7.305,6.99,7.07,983400.0],["2024-07-02",7.02,7.14,6.95,6.96,744300.0],["2024-07-03",7.0,7.32,7.0,7.14,525900.0],["2024-07-05",7.12,7.15,7.0,7.08,589500.0],["2024-07-08",7.13,7.24,6.8,6.83,1108700.0],["2024-07-09",6.83,7.105,6.71,7.1,784100.0],["2024-07-10",7.11,7.149,6.9,7.1,866700.0],["2024-07-11",7.15,7.57,7.12,7.47,1627900.0],["2024-07-12",7.55,7.61,7.38,7.46,862900.0],["2024-07-15",7.55,7.9,7.537,7.82,1008200.0],["2024-07-16",7.805,8.585,7.8,8.49,1591600.0],["2024-07-17",8.47,8.88,8.18,8.39,1113600.0],["2024-07-18",8.43,8.9,8.22,8.23,1235700.0],["2024-07-19",8.26,8.325,7.76,7.93,781800.0],["2024-07-22",8.05,8.64,7.94,8.61,953900.0],["2024-07-23",8.595,8.985,8.42,8.84,772000.0],["2024-07-24",8.76,9.3,8.68,8.72,1061900.0],["2024-07-25",8.72,9.6,8.69,9.42,1044200.0],["2024-07-26",9.61,9.83,9.36,9.395,763800.0],["2024-07-29",9.5,9.8,8.89,9.1,830700.0],["2024-07-30",9.14,9.208,8.46,8.53,791800.0],["2024-07-31",8.65,9.6,8.57,9.26,873300.0],["2024-08-01",9.24,9.24,8.26,8.38,974300.0],["2024-08-02",8.12,8.37,7.87,8.11,832400.0],["2024-08-05",7.52,7.58,7.15,7.47,1034100.0],["2024-08-06",7.57,7.81,7.33,7.6,637400.0],["2024-08-07",7.76,7.82,7.29,7.31,556800.0],["2024-08-08",7.46,7.75,7.35,7.68,537200.0],["2024-08-09",7.7,7.85,6.66,6.91,2348600.0],["2024-08-12",6.69,6.9,6.43,6.85,1441100.0],["2024-08-13",7.2,7.25,6.53,6.59,1374700.0],["2024-08-14",6.9,6.95,6.65,6.655,652900.0],["2024-08-15",6.79,6.79,6.24,6.42,1167100.0],["2024-08-16",6.47,6.555,6.33,6.36,825700.0],["2024-08-19",6.42,6.42,6.12,6.36,935900.0],["2024-08-20",6.36,6.4,5.61,6.17,1281200.0],["2024-08-21",6.25,6.53,6.11,6.41,1661900.0],["2024-08-22",6.4,6.52,5.94,5.975,847600.0],["2024-08-23",6.0,6.22,5.92,6.02,771400.0],["2024-08-26",6.04,6.18,5.93,6.12,821500.0],["2024-08-27",6.12,6.245,5.86,6.23,756600.0],["2024-08-28",6.17,6.21,5.74,5.865,934800.0],["2024-08-29",5.99,6.29,5.95,6.01,1047000.0],["2024-08-30",6.05,6.107,5.92,6.06,761800.0],["2024-09-03",5.98,6.09,5.62,5.8,1446900.0],["2024-09-04",5.8,6.265,5.7,6.14,879700.0],["2024-09-05",6.2,6.285,5.97,6.135,876000.0],["2024-09-06",6.14,6.23,5.87,5.945,472500.0],["2024-09-09",5.94,6.16,5.86,6.01,556300.0],["2024-09-10",6.03,6.04,5.69,5.84,619200.0],["2024-09-11",5.84,6.0,5.8,5.99,373800.0],["2024-09-12",6.03,6.285,5.96,6.18,770700.0],["2024-09-13",6.25,6.61,6.09,6.45,961500.0],["2024-09-16",6.44,6.51,6.14,6.36,659300.0],["2024-09-17",6.43,6.48,5.93,6.06,770300.0],["2024-09-18",6.05,6.34,6.0,6.08,638300.0],["2024-09-19",6.28,6.48,6.09,6.31,645200.0],["2024-09-20",6.29,6.31,5.96,5.97,1886600.0],["2024-09-23",5.98,5.998,5.83,5.87,851600.0],["2024-09-24",5.91,6.11,5.81,6.06,729700.0],["2024-09-25",6.07,6.099,5.92,5.96,588800.0],["2024-09-26",6.05,6.05,5.825,5.89,729200.0],["2024-09-27",5.96,5.96,5.83,5.85,434200.0],["2024-09-30",5.82,5.94,5.56,5.69,656100.0],["2024-10-01",5.69,5.7,5.48,5.63,609500.0],["2024-10-02",5.63,5.63,5.51,5.55,320600.0],["2024-10-03",5.51,5.55,5.35,5.465,556200.0],["2024-10-04",5.5,5.63,5.422,5.57,409500.0],["2024-10-07",5.54,5.56,5.2,5.25,668400.0],["2024-10-08",5.25,5.41,5.2,5.28,408100.0],["2024-10-09",5.26,5.315,5.15,5.25,409700.0],["2024-10-10",5.25,5.26,5.08,5.17,536300.0],["2024-10-11",5.16,5.44,5.033,5.41,605100.0],["2024-10-14",5.56,5.86,5.47,5.81,886000.0],["2024-10-15",5.78,6.01,5.64,5.915,1051300.0],["2024-10-16",5.98,6.56,5.94,6.49,1452000.0],["2024-10-17",6.49,6.58,6.312,6.42,671500.0],["2024-10-18",6.45,6.769,6.35,6.61,656800.0],["2024-10-21",6.61,6.62,6.37,6.48,622100.0],["2024-10-22",6.46,6.487,6.15,6.31,533900.0],["2024-10-23",6.21,6.39,6.062,6.22,349200.0],["2024-10-24",6.29,6.32,6.05,6.11,297700.0],["2024-10-25",6.15,6.24,6.015,6.05,363400.0],["2024-10-28",5.98,6.66,5.98,6.65,1125100.0],["2024-10-29",6.62,6.641,6.31,6.45,509200.0],["2024-10-30",6.37,6.625,6.33,6.34,404300.0],["2024-10-31",6.31,6.4,6.06,6.3,801900.0],["2024-11-01",6.27,6.43,6.08,6.14,686900.0],["2024-11-04",6.1,6.18,5.87,6.06,591300.0],["2024-11-05",6.0,6.16,5.95,6.15,564400.0],["2024-11-06",6.39,7.09,6.3,6.75,2432600.0],["2024-11-07",6.93,8.04,6.93,7.52,3495200.0],["2024-11-08",7.69,9.15,7.65,8.49,4653100.0],["2024-11-11",8.97,9.45,8.89,8.97,2863900.0],["2024-11-12",8.62,8.76,8.0,8.19,2436400.0],["2024-11-13",8.3,8.75,8.2,8.395,1419900.0],["2024-11-14",8.44,8.55,7.94,8.39,2236600.0],["2024-11-15",9.0,9.85,7.73,7.76,5466800.0],["2024-11-18",7.84,7.846,6.8,6.84,3161600.0],["2024-11-19",6.79,7.38,6.7,7.2,1556800.0],["2024-11-20",7.2,7.69,7.03,7.52,965800.0],["2024-11-21",7.4,7.58,6.99,7.09,1078700.0],["2024-11-22",7.165,7.66,7.05,7.56,1017400.0],["2024-11-25",7.75,8.06,7.4,7.61,1324600.0],["2024-11-26",7.98,8.54,7.76,8.11,1916900.0],["2024-11-27",8.16,8.39,7.94,8.26,1091900.0],["2024-11-29",8.3,8.418,7.92,8.17,656300.0],["2024-12-02",8.28,8.555,8.12,8.135,1143700.0],["2024-12-03",8.1,8.293,7.26,7.485,1339100.0],["2024-12-04",7.62,7.691,7.31,7.48,888900.0],["2024-12-05",7.63,7.65,6.995,7.11,1023900.0],["2024-12-06",7.3,7.61,7.28,7.44,1235100.0],["2024-12-09",7.44,7.648,7.28,7.285,654600.0],["2024-12-10",7.26,7.36,7.055,7.15,956000.0],["2024-12-11",7.26,7.41,7.15,7.31,774500.0],["2024-12-12",7.3,7.428,6.89,7.02,1282700.0],["2024-12-13",7.02,7.29,6.9,7.16,1186300.0],["2024-12-16",7.16,7.58,7.09,7.4,1264400.0],["2024-12-17",7.48,7.57,7.3,7.48,782900.0],["2024-12-18",7.49,8.115,6.93,7.225,1980300.0],["2024-12-19",7.3,7.47,6.87,7.015,1325500.0],["2024-12-20",6.96,7.355,6.923,7.16,1768000.0],["2024-12-23",7.24,7.35,6.91,7.08,995200.0],["2024-12-24",7.06,7.35,6.89,7.32,441100.0],["2024-12-26",7.15,7.66,6.97,7.63,928000.0],["2024-12-27",7.57,7.87,6.59,6.84,1790500.0],["2024-12-30",6.6,6.72,6.4,6.7,1138600.0],["2024-12-31",6.71,6.98,6.56,6.96,837700.0],["2025-01-02",7.13,7.59,6.97,7.54,1185700.0],["2025-01-03",7.65,7.88,7.07,7.18,2063600.0],["2025-01-06",7.25,7.835,7.164,7.69,1211100.0],["2025-01-07",8.0,8.83,7.97,8.11,2202400.0],["2025-01-08",8.0,8.09,6.93,7.07,1755700.0],["2025-01-10",6.9,6.97,6.622,6.93,1841100.0],["2025-01-13",6.77,6.82,6.33,6.495,1180100.0],["2025-01-14",6.66,6.66,6.23,6.395,914500.0],["2025-01-15",6.5,7.04,6.285,6.76,1385100.0],["2025-01-16",6.73,6.861,6.4,6.51,894100.0],["2025-01-17",6.57,7.31,6.43,7.155,2874800.0],["2025-01-21",7.26,7.5,7.05,7.18,1360100.0],["2025-01-22",7.2,7.23,6.83,7.005,1267100.0],["2025-01-23",6.86,7.25,6.83,7.19,887500.0],["2025-01-24",7.18,7.3,6.95,6.99,757400.0],["2025-01-27",6.85,7.08,6.75,6.9,1044300.0],["2025-01-28",7.33,7.5,6.91,7.43,1886700.0],["2025-01-29",7.39,7.7,7.13,7.32,1506200.0],["2025-01-30",7.38,7.59,7.03,7.13,1117900.0],["2025-01-31",7.15,7.32,6.79,6.79,1169300.0],["2025-02-03",6.55,7.47,6.48,7.37,2146100.0],["2025-02-04",7.48,8.27,7.44,8.17,3458700.0],["2025-02-05",8.24,10.2,7.91,9.34,11145800.0],["2025-02-06",9.34,9.54,8.92,8.97,3278700.0],["2025-02-07",8.87,8.97,8.13,8.26,2223100.0],["2025-02-10",8.285,8.639,7.86,8.18,2043300.0],["2025-02-11",8.1,8.49,7.95,8.235,1521500.0],["2025-02-12",8.05,8.671,8.0,8.51,2411300.0],["2025-02-13",8.68,9.18,8.17,8.65,4705500.0],["2025-02-14",9.175,10.436,9.11,9.89,9080700.0],["2025-02-18",9.98,10.35,8.17,8.51,6067400.0],["2025-02-19",8.3,8.6,7.81,8.28,2992700.0],["2025-02-20",8.26,8.33,7.91,8.18,1851200.0],["2025-02-21",8.37,8.5,7.625,7.63,2237900.0],["2025-02-24",7.65,7.694,6.98,7.18,2177800.0],["2025-02-25",7.1,7.14,6.615,6.75,2180900.0],["2025-02-26",6.75,7.21,6.75,6.82,1280400.0],["2025-02-27",6.91,7.15,6.68,6.7,1482600.0],["2025-02-28",6.695,6.735,6.46,6.72,1523200.0],["2025-03-03",6.79,6.885,6.03,6.07,1747700.0],["2025-03-04",6.01,6.265,5.79,6.23,2317200.0],["2025-03-05",6.25,6.395,5.97,6.38,1640600.0],["2025-03-06",6.06,6.83,6.0,6.61,2050300.0],["2025-03-07",6.55,6.91,6.5,6.83,1438100.0],["2025-03-10",6.58,6.64,6.12,6.3,1720200.0],["2025-03-11",6.33,6.54,5.96,6.335,1296600.0],["2025-03-12",6.47,6.765,6.43,6.45,1391400.0],["2025-03-13",6.45,6.57,6.31,6.31,871000.0],["2025-03-14",6.48,6.65,6.22,6.35,894700.0],["2025-03-17",6.35,6.54,6.235,6.47,650300.0],["2025-03-18",6.34,6.485,6.22,6.45,692800.0],["2025-03-19",6.43,6.74,6.37,6.7,731200.0],["2025-03-20",6.62,6.846,6.53,6.65,680600.0],["2025-03-21",6.51,6.825,6.51,6.72,2188500.0],["2025-03-24",6.84,7.05,6.64,6.92,1105800.0],["2025-03-25",6.94,6.973,6.67,6.78,1041000.0],["2025-03-26",6.8,6.83,6.42,6.58,1384800.0],["2025-03-27",6.51,6.58,6.27,6.43,1289700.0],["2025-03-28",6.38,6.49,6.098,6.19,1098400.0],["2025-03-31",6.0,6.065,5.66,5.85,1540300.0],["2025-04-01",5.835,5.835,5.475,5.54,1511900.0],["2025-04-02",5.4,6.06,5.33,5.97,1538400.0],["2025-04-03",5.62,5.75,5.44,5.55,1450600.0],["2025-04-04",5.24,5.55,4.93,5.43,2670100.0],["2025-04-07",5.0,5.55,4.83,5.43,1953700.0],["2025-04-08",5.65,5.75,4.77,4.89,1613500.0],["2025-04-09",4.73,5.79,4.7,5.68,2097600.0],["2025-04-10",5.51,5.511,4.99,5.14,1078900.0],["2025-04-11",5.14,5.44,5.054,5.43,605600.0],["2025-04-14",5.68,5.85,5.38,5.55,1020200.0],["2025-04-15",5.53,5.85,5.45,5.6,652900.0],["2025-04-16",5.58,5.696,5.361,5.46,507500.0],["2025-04-17",5.46,5.839,5.45,5.77,1168700.0],["2025-04-21",5.69,5.74,5.51,5.66,719900.0],["2025-04-22",5.73,5.94,5.72,5.8,965300.0],["2025-04-23",6.02,6.33,5.995,6.11,976200.0],["2025-04-24",6.12,6.44,6.1,6.43,701300.0],["2025-04-25",6.39,6.41,6.18,6.23,718300.0],["2025-04-28",6.28,6.4,6.17,6.36,478300.0],["2025-04-29",6.34,6.46,6.25,6.3,502900.0],["2025-04-30",6.1,6.8,6.09,6.39,1902800.0],["2025-05-01",6.39,6.645,6.25,6.59,698500.0],["2025-05-02",6.76,7.0,6.61,6.93,788800.0],["2025-05-05",6.88,6.91,6.53,6.55,734700.0],["2025-05-06",6.58,6.58,6.285,6.31,947100.0],["2025-05-07",6.35,6.66,6.26,6.59,946200.0],["2025-05-08",6.51,6.71,6.12,6.46,1199500.0],["2025-05-09",6.46,6.525,6.03,6.15,946700.0],["2025-05-12",6.33,6.58,6.33,6.45,729900.0],["2025-05-13",6.48,6.522,6.16,6.37,854900.0],["2025-05-14",6.38,6.56,6.319,6.54,782200.0],["2025-05-15",6.51,6.566,6.278,6.55,653400.0],["2025-05-16",6.55,6.74,6.512,6.6,660900.0],["2025-05-19",6.5,7.03,6.35,7.01,2560700.0],["2025-05-20",7.25,8.21,7.12,7.6,4071100.0],["2025-05-21",7.45,7.52,6.85,6.94,1437200.0],["2025-05-22",6.9,7.25,6.81,7.07,897500.0],["2025-05-23",6.94,7.37,6.72,7.3,1363600.0],["2025-05-27",7.585,7.65,7.05,7.14,1506500.0],["2025-05-28",7.15,7.3,6.985,7.15,870900.0],["2025-05-29",7.18,7.43,7.04,7.26,801100.0],["2025-05-30",7.2,7.33,6.95,7.26,863500.0],["2025-06-02",7.43,7.69,7.23,7.48,1272100.0],["2025-06-03",7.62,8.0,7.4,7.69,1234500.0],["2025-06-04",7.74,7.92,7.545,7.65,915500.0],["2025-06-05",7.66,7.891,7.46,7.69,951200.0],["2025-06-06",7.88,8.005,7.72,7.79,1102100.0],["2025-06-09",7.92,7.92,7.54,7.76,871300.0],["2025-06-10",7.81,8.195,7.72,7.89,1095900.0],["2025-06-11",7.97,8.05,7.27,7.4,1437700.0],["2025-06-12",7.34,7.492,7.191,7.3,858700.0],["2025-06-13",7.06,7.29,6.98,7.17,986500.0],["2025-06-16",7.22,7.289,7.082,7.14,509400.0],["2025-06-17",7.1,7.17,6.67,6.71,1014700.0],["2025-06-18",6.68,7.337,6.64,7.09,1516900.0],["2025-06-20",7.22,7.3,6.825,7.05,1271500.0],["2025-06-23",6.92,6.94,6.345,6.645,1890200.0],["2025-06-24",6.78,7.29,6.66,7.145,2469100.0],["2025-06-25",7.16,7.19,6.66,6.84,1470500.0],["2025-06-26",6.82,6.93,6.66,6.74,658800.0],["2025-06-27",6.71,6.88,6.48,6.55,2156200.0],["2025-06-30",6.58,6.64,6.46,6.49,747800.0],["2025-07-01",6.52,6.91,6.4,6.68,1347600.0],["2025-07-02",6.68,7.2,6.66,7.08,1252100.0],["2025-07-03",7.1,7.25,6.995,7.17,584000.0],["2025-07-07",7.11,7.385,6.95,7.2,1330000.0],["2025-07-08",7.28,7.5,7.26,7.47,860300.0],["2025-07-09",7.62,7.81,7.54,7.72,1234100.0],["2025-07-10",7.7,8.11,7.61,8.1,1333700.0],["2025-07-11",8.05,8.17,7.76,8.06,1580700.0],["2025-07-14",8.11,8.335,8.07,8.33,987400.0],["2025-07-15",8.4,8.45,8.06,8.07,819300.0],["2025-07-16",8.18,8.6,8.15,8.58,1281300.0],["2025-07-17",8.65,8.88,8.43,8.88,1037800.0],["2025-07-18",8.95,9.195,8.791,8.88,1252700.0],["2025-07-21",8.98,10.24,8.96,9.95,3331400.0],["2025-07-22",9.9,10.2,9.55,9.64,1348600.0],["2025-07-23",9.77,9.93,9.54,9.91,1042300.0],["2025-07-24",9.91,10.09,9.71,9.72,1045300.0],["2025-07-25",9.66,9.82,9.37,9.76,1222500.0],["2025-07-28",9.76,9.79,9.53,9.68,787300.0],["2025-07-29",9.68,9.7,9.02,9.14,1627700.0],["2025-07-30",9.15,9.44,8.94,9.03,861700.0],["2025-07-31",9.01,9.4,9.0,9.09,1218200.0],["2025-08-01",8.51,8.83,7.96,8.44,1599800.0],["2025-08-04",8.84,9.41,8.585,9.36,1270600.0],["2025-08-05",9.32,9.94,9.18,9.64,1303600.0],["2025-08-06",9.62,9.91,9.312,9.89,835900.0],["2025-08-07",9.94,10.02,9.63,9.99,966500.0],["2025-08-08",10.02,10.14,9.67,9.85,1184600.0],["2025-08-11",9.82,10.289,9.78,10.0,1292200.0],["2025-08-12",10.13,10.49,9.9,10.15,1792100.0],["2025-08-13",10.19,10.371,9.915,9.97,1040600.0],["2025-08-14",9.69,9.89,9.553,9.72,884500.0],["2025-08-15",9.74,9.75,9.39,9.61,819600.0],["2025-08-18",9.55,10.03,9.5,9.75,935500.0],["2025-08-19",9.74,9.85,9.385,9.39,682100.0],["2025-08-20",9.37,9.56,9.11,9.45,822900.0],["2025-08-21",9.27,9.95,9.25,9.82,764700.0],["2025-08-22",9.83,10.35,9.795,10.19,1736300.0],["2025-08-25",10.16,11.02,9.795,9.85,2436600.0],["2025-08-26",9.83,10.01,9.591,9.99,1302500.0],["2025-08-27",9.95,10.12,9.82,9.85,882400.0],["2025-08-28",9.92,10.3,9.75,9.78,1550800.0],["2025-08-29",9.78,9.85,8.7,8.88,2054000.0],["2025-09-02",8.78,9.265,8.71,9.13,1007400.0],["2025-09-03",9.1,9.3,8.94,9.06,666400.0],["2025-09-04",9.08,9.25,8.7,9.23,1013500.0],["2025-09-05",9.3,9.34,8.97,9.22,1008500.0],["2025-09-08",9.25,9.5,9.07,9.39,1041500.0],["2025-09-09",9.42,9.79,9.25,9.77,849000.0],["2025-09-10",9.8,9.95,9.26,9.33,1067400.0],["2025-09-11",9.32,9.7,9.26,9.65,900000.0],["2025-09-12",9.66,9.69,9.36,9.44,960500.0],["2025-09-15",9.49,9.67,9.375,9.55,761800.0],["2025-09-16",9.59,9.874,9.425,9.71,988500.0],["2025-09-17",9.71,10.04,9.462,9.57,1404800.0],["2025-09-18",9.65,9.81,9.45,9.48,1221500.0],["2025-09-19",9.5,9.59,9.0,9.04,1966400.0],["2025-09-22",9.01,9.61,8.773,9.54,1316200.0],["2025-09-23",9.51,10.39,9.35,9.95,2504900.0],["2025-09-24",10.04,10.19,9.49,9.82,1366200.0],["2025-09-25",9.69,10.3,9.53,9.77,1632200.0],["2025-09-26",9.84,10.76,9.618,10.67,2054900.0],["2025-09-29",11.125,12.14,10.88,12.04,4544800.0],["2025-09-30",11.97,12.0,11.172,11.79,2542000.0],["2025-10-01",11.63,12.7,11.567,12.33,3097600.0],["2025-10-02",12.37,12.452,11.76,12.22,1427900.0],["2025-10-03",12.34,12.76,12.01,12.56,2337300.0],["2025-10-06",12.75,12.76,12.19,12.22,1266100.0],["2025-10-07",12.21,12.43,11.81,11.97,1662800.0],["2025-10-08",12.08,12.94,11.92,12.81,2132100.0],["2025-10-09",12.88,12.92,12.22,12.5,1221000.0],["2025-10-10",12.53,12.65,11.68,11.81,2167900.0],["2025-10-13",12.25,12.75,12.16,12.25,1590000.0],["2025-10-14",12.21,13.09,12.11,12.62,3021800.0],["2025-10-15",12.83,13.055,12.47,12.66,1702400.0],["2025-10-16",12.76,12.84,11.9,11.91,1725200.0],["2025-10-17",11.67,13.86,11.56,13.65,3795000.0],["2025-10-20",14.205,14.3,12.92,13.16,3044900.0],["2025-10-21",13.02,13.1,12.35,12.64,1618100.0],["2025-10-22",12.52,12.63,11.88,12.43,1241300.0],["2025-10-23",12.49,12.76,12.34,12.47,866000.0],["2025-10-24",12.692,12.74,12.29,12.38,826500.0],["2025-10-27",12.6,13.06,12.44,12.83,1311600.0],["2025-10-28",12.7,13.08,12.41,12.87,863400.0],["2025-10-29",13.02,13.74,12.7,12.91,1695300.0],["2025-10-30",13.0,13.5,12.6,13.39,5849900.0],["2025-10-31",13.455,14.43,13.23,14.2,5325700.0],["2025-11-03",14.175,14.2,12.105,12.29,3954500.0],["2025-11-04",12.0,12.53,11.88,12.0,2205600.0],["2025-11-05",11.94,12.045,11.4,11.53,2123600.0],["2025-11-06",11.45,11.7,11.13,11.34,1480300.0],["2025-11-07",10.96,11.73,10.61,11.7,2208100.0],["2025-11-10",11.83,12.89,11.665,11.75,1819500.0],["2025-11-11",11.795,12.85,11.5,12.48,2004100.0],["2025-11-12",12.56,13.15,12.105,12.14,1470300.0],["2025-11-13",11.97,12.42,11.61,11.63,1786100.0],["2025-11-14",11.23,11.87,11.08,11.35,2051100.0],["2025-11-17",11.22,11.571,11.15,11.34,871400.0],["2025-11-18",11.15,11.6,10.82,11.41,1131100.0],["2025-11-19",11.36,11.46,10.92,10.93,1244800.0],["2025-11-20",11.2,11.82,10.858,10.88,1424900.0],["2025-11-21",10.87,11.11,10.465,10.68,1729400.0],["2025-11-24",10.69,11.87,10.532,11.75,2134100.0],["2025-11-25",11.8,12.08,11.64,11.88,1397300.0],["2025-11-26",11.92,12.35,11.69,12.1,1146900.0],["2025-11-28",12.2,12.8,12.19,12.65,928000.0],["2025-12-01",12.42,12.588,12.19,12.26,1046400.0],["2025-12-02",12.3,12.76,12.04,12.06,1354100.0],["2025-12-03",12.19,12.48,11.92,11.94,1319100.0],["2025-12-04",11.91,12.545,11.8,12.43,1199700.0],["2025-12-05",12.46,12.68,12.01,12.35,1405000.0],["2025-12-08",12.45,13.45,12.42,13.0,3946800.0],["2025-12-09",12.97,13.25,12.355,12.5,1418900.0],["2025-12-10",12.48,12.649,12.19,12.38,1806100.0],["2025-12-11",12.44,12.99,12.4,12.59,1391600.0],["2025-12-12",12.94,13.02,12.29,12.55,1176500.0],["2025-12-15",12.59,12.77,12.02,12.08,1056700.0],["2025-12-16",12.0,12.53,12.0,12.26,1908600.0],["2025-12-17",12.26,12.72,12.08,12.13,1514000.0],["2025-12-18",12.35,13.15,12.34,12.54,2875000.0],["2025-12-19",12.57,12.88,12.43,12.7,7129100.0],["2025-12-22",12.75,13.61,12.64,13.3,2177100.0],["2025-12-23",13.65,14.28,13.48,14.02,3176100.0],["2025-12-24",14.23,14.23,13.252,13.43,1427300.0],["2025-12-26",13.36,13.365,12.7,13.06,1488100.0],["2025-12-29",13.095,13.536,13.01,13.46,1139100.0],["2025-12-30",13.46,13.47,12.85,12.95,1266300.0],["2025-12-31",12.92,13.51,12.92,13.39,1109900.0],["2026-01-02",13.5,13.67,13.24,13.64,1663800.0],["2026-01-05",14.26,14.81,13.318,13.58,3077700.0],["2026-01-06",13.7,14.19,13.06,13.51,2409400.0],["2026-01-07",13.67,14.16,13.52,14.03,1916200.0],["2026-01-08",13.98,15.29,13.63,14.7,3522100.0],["2026-01-09",14.7,14.793,13.81,13.84,2058200.0],["2026-01-12",13.8,13.91,12.882,13.88,2104400.0],["2026-01-13",13.92,15.2,13.831,14.87,3222700.0],["2026-01-14",14.86,15.16,14.31,15.02,2061900.0],["2026-01-15",15.11,15.49,14.75,15.38,1019200.0],["2026-01-16",15.49,15.88,14.87,15.05,1660200.0],["2026-01-20",14.64,17.14,14.62,16.78,3680700.0],["2026-01-21",16.78,17.61,16.742,17.15,2774900.0],["2026-01-22",17.34,18.12,16.805,16.97,3150800.0],["2026-01-23",17.31,17.61,16.69,17.4,2765200.0],["2026-01-26",17.385,17.385,16.44,16.51,1991900.0],["2026-01-27",16.54,17.66,16.54,17.48,1835200.0],["2026-01-28",17.63,17.75,16.65,16.84,1920000.0],["2026-01-29",17.145,17.4,16.5,17.24,1076400.0],["2026-01-30",17.42,17.76,16.55,16.88,1657300.0],["2026-02-02",16.79,18.7,16.79,18.23,2056600.0],["2026-02-03",18.155,18.465,17.01,17.9,1980900.0],["2026-02-04",17.6,17.85,16.31,17.03,2009700.0],["2026-02-05",16.69,17.3,16.17,16.25,1715400.0],["2026-02-06",16.49,17.015,16.46,16.9,1172500.0],["2026-02-09",17.0,17.4,16.55,17.35,829600.0],["2026-02-10",17.03,17.8,16.97,17.37,736500.0],["2026-02-11",17.7,17.71,16.61,17.35,1180600.0],["2026-02-12",17.35,17.54,16.18,16.23,1284300.0],["2026-02-13",16.32,16.65,15.615,15.75,1595600.0],["2026-02-17",15.88,17.22,15.88,16.9,2456900.0],["2026-02-18",16.76,17.78,16.59,17.38,1082400.0],["2026-02-19",17.17,17.5,16.59,17.27,1255300.0],["2026-02-20",17.27,17.72,16.83,17.13,1011100.0],["2026-02-23",17.04,17.4,16.53,16.95,854400.0],["2026-02-24",17.05,17.49,16.81,17.45,705500.0],["2026-02-25",17.62,17.85,17.351,17.62,1162700.0],["2026-02-26",17.54,17.6,16.58,17.29,1124100.0],["2026-02-27",17.01,17.96,16.81,17.45,2064800.0],["2026-03-02",16.76,17.66,16.728,17.18,2617600.0],["2026-03-03",16.75,18.1,16.55,17.69,2655200.0],["2026-03-04",18.3,18.56,17.5,17.76,2433200.0],["2026-03-05",17.62,18.07,17.04,17.55,1985100.0],["2026-03-06",17.19,17.9,16.871,17.66,957200.0],["2026-03-09",17.54,18.49,17.39,18.35,1626600.0],["2026-03-10",18.46,19.62,18.01,19.05,2141300.0],["2026-03-11",18.95,19.02,18.36,18.63,1271400.0],["2026-03-12",18.1,18.37,17.65,17.98,1278700.0],["2026-03-13",17.94,18.2,17.25,18.06,1628800.0],["2026-03-16",18.3,18.639,18.12,18.32,1350600.0],["2026-03-17",18.29,18.74,18.05,18.09,1472900.0],["2026-03-18",18.04,18.11,17.25,17.64,1908000.0],["2026-03-19",17.36,18.82,17.25,18.66,1444900.0],["2026-03-20",18.66,19.67,18.22,18.4,2581400.0],["2026-03-23",18.42,18.98,17.935,18.1,1026700.0],["2026-03-24",17.99,18.1,17.25,17.79,1330100.0],["2026-03-25",17.87,19.06,17.82,18.47,2508300.0],["2026-03-26",18.405,19.37,18.241,18.94,1519500.0],["2026-03-27",18.83,18.84,17.66,17.88,1743200.0],["2026-03-30",17.63,17.7,17.13,17.5,1615400.0],["2026-03-31",17.73,18.98,17.68,18.9,2316300.0],["2026-04-01",19.24,20.69,19.2,20.6,3219300.0],["2026-04-02",20.15,21.095,19.95,20.68,1957700.0],["2026-04-06",20.52,20.7,20.029,20.43,1168300.0],["2026-04-07",20.31,20.58,19.75,20.58,1353800.0],["2026-04-08",21.375,21.739,20.675,21.02,1277300.0],["2026-04-09",21.02,21.58,20.41,21.42,1561500.0],["2026-04-10",22.005,22.12,21.375,21.53,1436700.0],["2026-04-13",21.53,22.72,21.51,22.25,2022600.0],["2026-04-14",22.5,23.04,21.749,21.93,1618700.0],["2026-04-15",22.0,22.196,21.462,22.15,1501300.0],["2026-04-16",22.31,23.41,21.55,22.46,2464700.0],["2026-04-17",22.86,23.0,22.01,22.68,2122200.0],["2026-04-20",25.63,26.25,22.5,23.18,5987900.0],["2026-04-21",23.75,24.17,22.83,23.84,2634900.0],["2026-04-22",24.08,24.15,22.62,23.08,1813000.0],["2026-04-23",22.855,23.8,22.55,23.26,1965200.0],["2026-04-24",23.26,23.44,21.706,22.48,2621500.0],["2026-04-27",22.5,22.88,20.77,20.98,2006900.0],["2026-04-28",20.83,21.64,20.6,21.27,1320100.0],["2026-04-29",21.07,21.14,20.27,20.49,1342000.0],["2026-04-30",20.78,22.1,20.42,21.88,1579600.0],["2026-05-01",22.06,22.29,21.625,21.7,1408100.0],["2026-05-04",21.6,22.04,21.29,21.75,1064400.0],["2026-05-05",21.75,22.59,21.699,22.4,1042600.0],["2026-05-06",22.46,23.525,22.46,23.42,1512900.0],["2026-05-07",23.525,23.525,22.68,23.2,1809400.0],["2026-05-08",22.86,22.86,21.312,22.05,2208800.0],["2026-05-11",21.73,22.24,21.301,21.4,1482900.0],["2026-05-12",21.41,21.45,20.93,21.16,1013700.0],["2026-05-13",21.19,22.46,20.83,22.01,1483700.0],["2026-05-14",22.1,22.227,21.28,21.35,1086700.0],["2026-05-15",21.05,21.415,20.8,20.99,1435300.0],["2026-05-18",21.02,21.785,20.26,20.48,1343300.0],["2026-05-19",20.37,20.47,19.33,20.02,1680900.0],["2026-05-20",20.15,21.13,20.13,20.87,1492700.0],["2026-05-21",20.8,22.68,20.7,22.65,2118300.0],["2026-05-22",22.85,23.1,22.34,22.5,1277600.0],["2026-05-26",22.78,23.28,22.48,22.88,1349600.0],["2026-05-27",22.9,23.79,22.75,23.52,1780600.0],["2026-05-28",23.25,23.52,22.44,23.48,3158100.0],["2026-05-29",23.33,24.29,23.3,24.19,2307800.0],["2026-06-01",24.06,24.725,23.69,24.06,1735700.0],["2026-06-02",23.55,23.705,22.15,22.86,2286300.0],["2026-06-03",22.75,23.71,22.29,23.59,2293700.0],["2026-06-04",23.59,25.16,23.53,24.59,2564300.0],["2026-06-05",24.47,25.06,22.95,23.55,4182100.0],["2026-06-08",24.14,24.2,22.06,23.02,3644700.0],["2026-06-09",23.2,23.79,21.69,22.95,1969800.0],["2026-06-10",22.87,24.69,22.73,23.24,2538900.0],["2026-06-11",23.24,24.635,22.86,24.11,2369500.0],["2026-06-12",24.32,25.09,23.9,24.75,1727300.0],["2026-06-15",24.77,25.23,23.63,23.77,1386800.0],["2026-06-16",23.65,24.28,23.47,24.16,1200500.0],["2026-06-17",24.14,25.02,24.1,24.43,1583100.0],["2026-06-18",24.8,25.25,23.8,24.48,2629900.0],["2026-06-22",38.58,39.16,35.13,36.67,20142900.0],["2026-06-23",36.42,39.13,35.25,36.18,5640900.0],["2026-06-24",39.25,44.535,39.25,42.13,12466100.0],["2026-06-25",41.99,47.01,41.37,44.79,8278700.0],["2026-06-26",44.7,45.75,42.839,44.95,12213500.0],["2026-06-29",44.26,47.2,44.25,46.55,4674800.0],["2026-06-30",46.5,49.2,46.05,47.04,4323300.0],["2026-07-01",46.95,47.2,43.325,43.4,3112900.0],["2026-07-02",43.365,44.5,42.42,44.19,2363100.0],["2026-07-06",43.76,44.75,43.26,44.33,2075404.939658],["2026-07-07",44.35,45.38,42.5,44.48,2587461.567667],["2026-07-08",44.865,46.81,44.865,45.32,2616458.539545],["2026-07-09",45.07,48.47,44.53,48.45,3017564.134638],["2026-07-10",47.73,48.39,44.52,47.07,2556088.56432],["2026-07-13",46.235,46.41,43.38,43.65,1807011.432835],["2026-07-14",43.48,46.45,43,45.98,1389601.364791],["2026-07-15",45,46.65,44.73,45.66,1339816.513051],["2026-07-16",47.62,48.5,42.95,44.1,3458469.081311],["2026-07-17",43.84,45.1799,43.36,44.29,1486769.589395],["2026-07-20",43.84,45.31,42.75,42.8,1221980.219751],["2026-07-21",42.49,45.17,41.57,45.08,1497870.85716],["2026-07-22",44.02,44.994,43.53,43.67,1239058.469044],["2026-07-23",43.2,44.17,42.67,42.93,774821.975968],["2026-07-24",43.9,44.31,42.69,43.17,1117431.905245],["2026-07-27",43.65,45.42,41.73,42.65,1556401.965288],["2026-07-28",42.35,42.41,40.29,41.96,1948734.524143],["2026-07-29",42,42.855,41.08,42.16,1763225.045666],["2026-07-30",42.29,44.7,42.27,44.49,1805320.766182],["2026-07-31",44.98,44.9999,42.84,43.52,1965385.467769],["2026-08-03",42.87,43.52,41.51,41.79,1900338.849736],["2026-08-04",42.65,43.0849,41.86,42.32,1862069.53007],["2026-08-05",42.5,44.525,42.06,44.39,1562098.383486],["2026-08-06",44.39,46.18,44.3003,46.14,1769473.137029],["2026-08-07",46.3,49.7,44.24,46.14,2546545.035026],["2026-08-10",45.85,45.955,44.2633,44.58,480308.96275],["2026-08-11",45.47,45.595,40.6201,40.91,3357891.302104],["2026-08-12",47.51,47.55,42.425,42.79,7631726.125268],["2026-08-13",44,45.11,42.91,43.9,2665031.503403],["2026-08-14",43,43.74,42.01,42.63,1705168.32784]]}