{"t":"EDRY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-01",7.0,10.0,7.0,8.3,55700.0],["2018-06-04",7.55,10.5,7.17,8.6,41500.0],["2018-06-05",8.27,8.6,7.06,7.61,34100.0],["2018-06-06",7.57,8.24,6.648,7.55,59800.0],["2018-06-07",7.6,7.87,7.01,7.63,21100.0],["2018-06-08",7.0,7.58,6.98,7.43,8600.0],["2018-06-11",7.4,7.59,7.1,7.59,9300.0],["2018-06-12",7.59,8.25,7.11,8.25,19700.0],["2018-06-13",7.98,8.38,7.651,8.0,23100.0],["2018-06-14",8.006,8.788,7.81,8.601,28900.0],["2018-06-15",8.99,9.464,8.16,8.16,18100.0],["2018-06-18",8.6,8.6,7.854,8.01,4300.0],["2018-06-19",8.25,8.3,7.975,8.298,9200.0],["2018-06-20",8.24,9.75,8.0,8.35,46300.0],["2018-06-21",8.21,8.77,8.04,8.17,5400.0],["2018-06-22",8.59,10.49,8.25,9.305,45500.0],["2018-06-25",8.801,9.48,8.08,8.22,25700.0],["2018-06-26",8.3,9.0,7.8,7.95,27000.0],["2018-06-27",8.31,8.5,8.04,8.22,7500.0],["2018-06-28",8.175,8.45,8.04,8.2,10100.0],["2018-06-29",8.26,8.79,8.26,8.35,4400.0],["2018-07-02",8.34,8.47,8.203,8.31,3600.0],["2018-07-03",8.45,8.88,8.4,8.47,2300.0],["2018-07-05",8.3,8.3,8.25,8.25,1200.0],["2018-07-06",8.44,8.44,8.25,8.25,1500.0],["2018-07-09",8.25,8.25,8.25,8.25,1400.0],["2018-07-10",8.25,8.44,8.05,8.35,3500.0],["2018-07-11",8.05,8.08,7.42,7.615,24000.0],["2018-07-12",7.85,8.1,7.85,7.975,10200.0],["2018-07-13",7.876,8.099,7.876,7.94,3100.0],["2018-07-16",8.09,8.09,7.96,7.96,3300.0],["2018-07-17",8.014,8.05,7.8,7.89,1000.0],["2018-07-18",7.89,8.0,7.65,7.65,1700.0],["2018-07-19",7.67,7.67,7.45,7.45,8800.0],["2018-07-20",7.45,7.88,7.45,7.8,4700.0],["2018-07-23",7.97,7.99,7.83,7.83,2800.0],["2018-07-24",7.823,7.98,7.82,7.82,2700.0],["2018-07-25",8.0,8.0,7.82,7.99,6100.0],["2018-07-26",8.0,8.0,7.82,7.82,5500.0],["2018-07-27",7.82,7.89,7.8,7.8,1600.0],["2018-07-30",7.99,7.99,7.45,7.45,10400.0],["2018-07-31",7.68,7.68,7.54,7.54,600.0],["2018-08-01",7.575,7.6,7.5,7.51,1400.0],["2018-08-02",7.56,7.6,7.51,7.51,1000.0],["2018-08-03",7.21,7.486,7.21,7.24,800.0],["2018-08-06",7.21,7.44,6.854,7.15,15600.0],["2018-08-07",7.02,7.224,6.08,6.748,30200.0],["2018-08-08",6.55,7.036,6.469,6.6,7700.0],["2018-08-09",6.79,7.089,6.5,7.0,17900.0],["2018-08-10",7.18,7.24,6.65,6.71,3500.0],["2018-08-13",6.65,6.976,6.65,6.67,3100.0],["2018-08-14",7.112,7.112,6.65,6.65,2800.0],["2018-08-15",6.76,6.76,6.15,6.35,3500.0],["2018-08-16",6.77,7.0,6.5,6.75,9200.0],["2018-08-17",6.9,7.04,6.9,7.0,3900.0],["2018-08-20",7.2,7.4,7.2,7.3,6500.0],["2018-08-21",7.203,7.29,7.203,7.21,1100.0],["2018-08-22",7.097,7.26,6.654,7.26,2800.0],["2018-08-23",6.8,7.29,6.53,7.25,5700.0],["2018-08-24",7.0,7.15,7.0,7.15,3000.0],["2018-08-27",7.29,7.29,7.0,7.151,1100.0],["2018-08-28",7.2,7.29,7.2,7.27,5300.0],["2018-08-29",7.218,7.291,7.2,7.2,4200.0],["2018-08-30",7.21,7.4,7.0,7.0,8600.0],["2018-08-31",6.951,7.25,6.95,7.23,7900.0],["2018-09-04",6.54,7.12,6.54,7.11,1400.0],["2018-09-05",6.8,7.035,6.599,6.94,3200.0],["2018-09-06",6.95,7.18,6.95,7.15,17600.0],["2018-09-07",6.951,7.21,6.95,7.15,3000.0],["2018-09-10",7.03,7.18,6.966,6.966,1300.0],["2018-09-11",7.03,7.14,7.03,7.14,3000.0],["2018-09-12",6.719,7.15,6.719,7.15,3100.0],["2018-09-13",7.15,7.17,6.73,7.0,4500.0],["2018-09-14",6.82,7.08,6.596,7.08,5200.0],["2018-09-17",6.7,7.09,6.583,7.09,6500.0],["2018-09-18",6.769,7.19,6.769,7.19,7900.0],["2018-09-19",7.19,7.5,7.19,7.5,10200.0],["2018-09-20",7.65,7.82,7.399,7.681,25400.0],["2018-09-21",7.5,7.699,7.35,7.45,6300.0],["2018-09-24",7.521,7.7,7.45,7.6,6800.0],["2018-09-25",7.761,14.5,7.761,8.62,1343000.0],["2018-09-26",8.85,12.7,8.05,9.31,542700.0],["2018-09-27",8.99,9.75,8.9,9.13,79600.0],["2018-09-28",8.9,9.499,8.114,9.41,71000.0],["2018-10-01",9.15,10.25,9.0,9.6,63400.0],["2018-10-02",9.6,10.24,9.6,9.719,32700.0],["2018-10-03",10.2,10.357,9.5,9.79,33300.0],["2018-10-04",9.67,10.98,9.64,10.4,43500.0],["2018-10-05",10.21,10.437,9.64,9.99,21600.0],["2018-10-08",9.65,9.84,8.97,9.4,27900.0],["2018-10-09",9.28,9.75,9.1,9.45,19200.0],["2018-10-10",9.3,9.45,9.0,9.0,21800.0],["2018-10-11",9.21,9.24,8.76,9.1,16500.0],["2018-10-12",9.274,9.42,8.9,9.0,15300.0],["2018-10-15",8.99,10.406,8.811,10.23,65700.0],["2018-10-16",10.58,10.58,9.61,9.78,24100.0],["2018-10-17",10.08,10.08,9.27,9.46,15300.0],["2018-10-18",9.32,10.254,9.2,9.91,29600.0],["2018-10-19",9.51,10.5,9.51,10.14,45200.0],["2018-10-22",10.5,13.0,10.297,11.75,302400.0],["2018-10-23",11.08,11.75,10.81,11.75,56600.0],["2018-10-24",11.72,12.471,10.95,11.85,85100.0],["2018-10-25",11.75,12.06,11.1,12.0,60500.0],["2018-10-26",12.04,12.46,11.366,12.4,30600.0],["2018-10-29",13.0,13.0,11.81,12.77,46400.0],["2018-10-30",12.4,12.85,11.52,11.7,50700.0],["2018-10-31",11.75,12.408,11.61,12.081,24300.0],["2018-11-01",12.1,12.5,11.81,12.01,33700.0],["2018-11-02",12.24,12.24,10.58,11.05,32500.0],["2018-11-05",10.99,11.28,10.7,10.95,27600.0],["2018-11-06",10.9,11.11,9.642,10.0,42400.0],["2018-11-07",10.3,10.7,9.753,10.5,34700.0],["2018-11-08",10.35,10.35,9.274,9.61,20400.0],["2018-11-09",9.65,10.325,9.214,10.15,33600.0],["2018-11-12",10.14,10.14,9.432,9.45,11400.0],["2018-11-13",10.5,11.9,10.0,11.25,59100.0],["2018-11-14",11.57,12.465,10.703,11.17,61200.0],["2018-11-15",11.23,11.543,10.251,11.15,76500.0],["2018-11-16",12.99,13.4,10.03,11.0,249900.0],["2018-11-19",10.66,10.712,9.056,9.45,95900.0],["2018-11-20",9.7,10.75,9.15,10.525,114500.0],["2018-11-21",10.62,10.947,9.52,10.14,27400.0],["2018-11-23",10.0,10.0,9.78,9.88,14400.0],["2018-11-26",9.95,10.22,9.55,9.57,33700.0],["2018-11-27",9.54,10.03,9.06,9.56,33500.0],["2018-11-28",9.5,9.5,9.0,9.0,25500.0],["2018-11-29",9.12,9.65,9.12,9.4,22100.0],["2018-11-30",9.3,9.53,9.162,9.275,20700.0],["2018-12-03",9.35,9.35,8.5,8.9,50900.0],["2018-12-04",9.08,9.1,8.5,8.67,43100.0],["2018-12-06",8.95,8.995,8.054,8.75,63200.0],["2018-12-07",8.65,8.97,8.121,8.97,20100.0],["2018-12-10",8.88,8.98,8.33,8.98,11100.0],["2018-12-11",9.02,9.704,9.02,9.21,28200.0],["2018-12-12",9.47,9.65,9.0,9.0,27600.0],["2018-12-13",8.75,9.163,8.52,8.92,7700.0],["2018-12-14",8.95,9.15,8.55,8.62,9800.0],["2018-12-17",8.88,9.05,8.498,9.05,31300.0],["2018-12-18",9.05,9.1,8.86,8.9,18500.0],["2018-12-19",9.01,9.17,8.85,9.15,28600.0],["2018-12-20",9.07,9.22,8.41,8.66,39300.0],["2018-12-21",8.99,9.33,8.4,8.4,67500.0],["2018-12-24",8.46,9.1,8.46,8.78,19300.0],["2018-12-26",8.75,8.95,8.43,8.8,22800.0],["2018-12-27",8.65,9.18,8.51,8.7,34800.0],["2018-12-28",8.91,9.03,8.63,8.75,9600.0],["2018-12-31",8.67,8.67,8.55,8.59,1700.0],["2019-01-02",8.63,8.63,8.45,8.53,6600.0],["2019-01-03",8.73,9.39,8.73,9.39,16700.0],["2019-01-04",9.2,9.2,8.73,9.02,5400.0],["2019-01-07",9.05,9.05,8.5,8.9,14900.0],["2019-01-08",9.0,9.37,8.63,8.9,16600.0],["2019-01-09",9.06,9.12,8.6,8.64,10100.0],["2019-01-10",8.55,8.77,8.55,8.657,5300.0],["2019-01-11",8.854,8.854,8.6,8.75,2900.0],["2019-01-14",8.93,9.0,8.6,8.752,3900.0],["2019-01-15",8.667,8.683,8.6,8.6,2400.0],["2019-01-16",8.75,8.998,8.4,8.631,14200.0],["2019-01-17",8.4,8.83,8.0,8.287,20800.0],["2019-01-18",8.45,8.78,8.45,8.76,1900.0],["2019-01-22",8.55,8.55,8.55,8.55,1000.0],["2019-01-23",8.68,8.68,7.83,8.25,21400.0],["2019-01-24",8.25,8.591,8.2,8.28,9900.0],["2019-01-25",8.447,8.447,8.07,8.07,2500.0],["2019-01-28",8.11,8.11,7.822,8.0,4300.0],["2019-01-29",7.94,8.1,7.87,7.92,6500.0],["2019-01-30",7.82,7.892,7.7,7.85,3100.0],["2019-01-31",7.92,7.963,7.5,7.6,3600.0],["2019-02-01",7.7,7.7,7.6,7.6,600.0],["2019-02-04",7.71,8.0,7.51,7.51,5600.0],["2019-02-05",7.8,7.904,7.54,7.672,2400.0],["2019-02-06",7.51,7.611,7.51,7.611,1000.0],["2019-02-07",7.787,7.787,7.45,7.53,2600.0],["2019-02-08",7.52,7.52,7.303,7.45,1200.0],["2019-02-11",7.45,7.45,7.45,7.45,100.0],["2019-02-12",7.733,7.733,7.65,7.65,500.0],["2019-02-13",7.485,7.49,7.15,7.33,3200.0],["2019-02-14",7.45,7.934,7.45,7.645,4000.0],["2019-02-15",7.682,7.99,7.682,7.775,3500.0],["2019-02-19",8.5,8.5,7.83,8.3,26800.0],["2019-02-20",7.7,7.85,6.55,7.734,21600.0],["2019-02-21",7.942,7.98,7.44,7.89,13600.0],["2019-02-22",7.46,7.889,7.42,7.889,7000.0],["2019-02-25",7.68,7.8,7.41,7.46,9800.0],["2019-02-26",7.61,7.749,6.931,7.31,32700.0],["2019-02-27",7.45,7.599,7.45,7.478,4000.0],["2019-02-28",7.45,7.487,7.45,7.45,900.0],["2019-03-01",7.33,7.33,6.85,7.2,5500.0],["2019-03-04",7.12,7.49,6.677,7.104,18500.0],["2019-03-05",7.15,7.24,6.77,7.05,15100.0],["2019-03-06",7.15,7.43,6.999,7.15,9800.0],["2019-03-07",6.513,7.95,6.513,7.5,3100.0],["2019-03-08",6.73,7.597,6.73,7.2,11600.0],["2019-03-11",7.75,9.27,7.67,7.94,55200.0],["2019-03-12",7.94,8.49,7.455,7.51,4000.0],["2019-03-13",7.698,7.873,7.146,7.3,4100.0],["2019-03-14",7.725,7.725,7.15,7.15,2600.0],["2019-03-15",7.51,8.18,7.51,7.75,15300.0],["2019-03-18",7.952,7.952,7.548,7.85,1100.0],["2019-03-19",7.7,7.91,7.511,7.91,2000.0],["2019-03-20",7.61,7.7,7.61,7.7,900.0],["2019-03-21",7.9,7.913,7.9,7.913,2100.0],["2019-03-22",8.01,8.28,7.95,7.97,1700.0],["2019-03-25",8.0,8.399,7.853,8.01,10300.0],["2019-03-26",8.15,9.49,7.71,9.0,69300.0],["2019-03-27",9.21,10.9,8.51,9.25,136700.0],["2019-03-28",8.36,8.9,8.0,8.72,18200.0],["2019-03-29",8.1,9.18,8.1,8.67,24700.0],["2019-04-01",8.41,8.52,8.24,8.3,6600.0],["2019-04-02",8.29,9.096,8.29,8.4,23100.0],["2019-04-03",8.4,8.75,8.261,8.4,12000.0],["2019-04-04",8.22,9.1,8.22,8.693,22300.0],["2019-04-05",8.71,8.86,8.25,8.35,32700.0],["2019-04-08",8.46,9.02,8.061,8.061,34700.0],["2019-04-09",8.23,8.59,8.14,8.17,12800.0],["2019-04-10",8.14,8.34,7.5,8.03,35200.0],["2019-04-11",8.04,8.296,7.68,8.084,3900.0],["2019-04-12",7.839,8.3,7.53,7.9,21600.0],["2019-04-15",8.09,8.113,7.89,7.99,7500.0],["2019-04-16",7.94,8.25,7.94,8.02,3900.0],["2019-04-17",8.1,8.13,7.85,7.94,7900.0],["2019-04-18",8.0,8.0,7.93,7.93,1400.0],["2019-04-22",8.05,8.05,7.866,7.88,1100.0],["2019-04-23",7.85,8.017,7.85,8.0,3600.0],["2019-04-24",8.0,8.0,8.0,8.0,200.0],["2019-04-25",8.0,8.0,7.57,7.57,500.0],["2019-04-26",7.688,7.84,7.688,7.84,1000.0],["2019-04-29",7.9,8.148,7.9,7.9,1200.0],["2019-04-30",7.901,7.964,7.901,7.905,2600.0],["2019-05-01",7.825,7.825,7.825,7.825,100.0],["2019-05-02",7.705,7.705,7.705,7.705,200.0],["2019-05-03",7.71,8.0,7.539,7.7,8000.0],["2019-05-06",7.675,7.7,7.5,7.7,500.0],["2019-05-07",7.71,7.83,7.656,7.698,2600.0],["2019-05-08",7.698,7.698,7.698,7.698,100.0],["2019-05-09",7.74,7.74,7.74,7.74,300.0],["2019-05-10",7.74,7.74,7.74,7.74,100.0],["2019-05-13",7.716,7.716,7.716,7.716,500.0],["2019-05-14",7.716,7.716,7.716,7.716,100.0],["2019-05-15",7.538,7.538,7.538,7.538,1700.0],["2019-05-16",7.538,7.538,7.538,7.538,100.0],["2019-05-17",7.538,7.538,7.538,7.538,0.0],["2019-05-20",7.538,7.538,7.538,7.538,100.0],["2019-05-21",7.654,7.654,7.525,7.525,2800.0],["2019-05-22",7.54,7.654,7.54,7.654,800.0],["2019-05-23",7.99,7.99,7.5,7.5,2600.0],["2019-05-24",7.65,7.65,7.52,7.52,1500.0],["2019-05-28",7.55,7.7,7.55,7.7,4800.0],["2019-05-29",7.6,7.649,7.5,7.5,2400.0],["2019-05-30",7.573,7.79,7.538,7.538,1200.0],["2019-05-31",7.51,7.523,7.51,7.523,300.0],["2019-06-03",7.5,7.5,7.46,7.46,700.0],["2019-06-04",7.64,7.64,6.96,6.96,4300.0],["2019-06-05",7.035,7.035,7.0,7.0,600.0],["2019-06-06",6.51,6.76,6.51,6.52,3500.0],["2019-06-07",7.1,7.272,7.09,7.125,1500.0],["2019-06-10",7.136,7.136,7.136,7.136,400.0],["2019-06-11",7.18,7.18,7.18,7.18,3100.0],["2019-06-12",7.0,7.17,6.765,6.765,1600.0],["2019-06-13",7.19,8.5,6.8,7.1,14200.0],["2019-06-14",7.25,7.627,7.05,7.15,4500.0],["2019-06-17",7.024,7.024,7.024,7.024,300.0],["2019-06-18",7.186,7.2,7.186,7.2,700.0],["2019-06-19",7.22,7.22,7.22,7.22,300.0],["2019-06-20",7.22,7.22,7.22,7.22,100.0],["2019-06-21",7.22,7.22,7.22,7.22,100.0],["2019-06-24",7.122,7.122,7.122,7.122,800.0],["2019-06-25",7.151,7.151,7.151,7.151,700.0],["2019-06-26",7.25,7.26,7.25,7.26,400.0],["2019-06-27",7.3,7.3,7.3,7.3,600.0],["2019-06-28",7.66,7.66,7.05,7.05,1000.0],["2019-07-01",7.3,7.3,7.06,7.07,3000.0],["2019-07-02",7.12,7.12,7.12,7.12,200.0],["2019-07-03",7.73,7.73,7.686,7.686,400.0],["2019-07-05",8.08,8.194,7.7,8.08,5900.0],["2019-07-08",7.749,7.75,7.19,7.54,5300.0],["2019-07-09",7.92,8.052,7.55,8.052,2400.0],["2019-07-10",8.052,8.052,8.052,8.052,100.0],["2019-07-11",7.5,7.576,7.5,7.576,400.0],["2019-07-12",8.065,8.143,8.05,8.143,1500.0],["2019-07-15",8.09,8.1,8.01,8.07,1100.0],["2019-07-16",8.05,8.144,8.05,8.144,1700.0],["2019-07-17",7.92,7.92,7.5,7.92,2700.0],["2019-07-18",7.724,7.724,7.724,7.724,100.0],["2019-07-19",7.724,7.724,7.724,7.724,0.0],["2019-07-22",7.87,8.24,7.87,8.24,5300.0],["2019-07-23",7.985,8.37,7.985,8.37,2000.0],["2019-07-24",8.25,8.66,8.2,8.305,2700.0],["2019-07-25",8.2,8.2,8.2,8.2,700.0],["2019-07-26",8.216,8.216,8.216,8.216,700.0],["2019-07-29",8.47,8.5,8.47,8.5,1000.0],["2019-07-30",8.4,8.4,8.4,8.4,200.0],["2019-07-31",7.72,7.852,7.72,7.852,600.0],["2019-08-01",7.86,7.86,7.71,7.71,300.0],["2019-08-02",7.835,8.085,7.835,8.085,200.0],["2019-08-05",7.712,7.89,7.712,7.755,2200.0],["2019-08-06",7.89,7.89,7.89,7.89,400.0],["2019-08-07",7.585,7.94,7.505,7.8,5200.0],["2019-08-08",8.21,8.21,7.474,7.486,8300.0],["2019-08-09",7.11,7.455,6.885,7.1,4100.0],["2019-08-12",6.52,7.61,6.52,7.61,2500.0],["2019-08-13",6.98,7.357,6.55,6.9,4100.0],["2019-08-14",7.02,7.285,7.02,7.02,6600.0],["2019-08-15",7.04,7.16,7.03,7.16,500.0],["2019-08-16",7.16,7.16,7.16,7.16,0.0],["2019-08-19",7.46,7.46,7.46,7.46,400.0],["2019-08-20",7.46,7.46,7.46,7.46,0.0],["2019-08-21",7.46,7.46,7.46,7.46,0.0],["2019-08-22",7.45,7.6,7.45,7.45,3200.0],["2019-08-23",7.613,7.749,7.45,7.5,3300.0],["2019-08-26",7.266,8.215,7.112,7.46,7800.0],["2019-08-27",7.55,7.55,7.55,7.55,100.0],["2019-08-28",7.55,7.55,7.55,7.55,0.0],["2019-08-29",7.573,7.573,7.573,7.573,200.0],["2019-08-30",7.923,8.259,7.625,7.739,1800.0],["2019-09-03",7.839,7.839,7.839,7.839,200.0],["2019-09-04",8.28,8.5,8.16,8.28,3700.0],["2019-09-05",8.5,8.543,7.9,7.9,4600.0],["2019-09-06",7.872,7.872,7.867,7.867,800.0],["2019-09-09",7.833,7.833,7.82,7.82,1400.0],["2019-09-10",7.5,7.7,7.5,7.69,1900.0],["2019-09-11",7.62,7.62,7.62,7.62,200.0],["2019-09-12",7.86,7.9,7.86,7.9,500.0],["2019-09-13",7.365,7.5,7.066,7.4,8800.0],["2019-09-16",7.755,8.0,7.7,7.7,700.0],["2019-09-17",7.7,7.7,7.7,7.7,100.0],["2019-09-18",7.7,7.7,7.7,7.7,100.0],["2019-09-19",7.7,7.7,7.7,7.7,100.0],["2019-09-20",7.7,7.7,7.7,7.7,200.0],["2019-09-23",7.4,7.6,7.4,7.6,700.0],["2019-09-24",7.6,7.6,7.6,7.6,300.0],["2019-09-25",7.6,7.6,7.6,7.6,200.0],["2019-09-26",7.6,7.6,7.6,7.6,200.0],["2019-09-27",8.0,8.0,8.0,8.0,200.0],["2019-09-30",7.748,8.0,7.748,8.0,600.0],["2019-10-01",7.7,7.99,7.7,7.99,500.0],["2019-10-02",7.7,7.99,7.7,7.99,600.0],["2019-10-03",7.99,7.99,7.99,7.99,900.0],["2019-10-04",7.763,8.0,7.763,8.0,5000.0],["2019-10-07",8.0,8.1,8.0,8.0,2000.0],["2019-10-08",8.0,8.2,7.953,8.2,6000.0],["2019-10-09",8.053,8.453,8.053,8.355,5900.0],["2019-10-10",8.072,8.5,8.054,8.5,1600.0],["2019-10-11",8.321,8.5,8.2,8.2,1900.0],["2019-10-14",8.0,8.0,7.74,7.74,1200.0],["2019-10-15",7.74,7.74,7.74,7.74,100.0],["2019-10-16",8.03,8.3,8.03,8.263,900.0],["2019-10-17",8.263,8.263,8.263,8.263,100.0],["2019-10-18",8.13,8.13,8.13,8.13,600.0],["2019-10-21",8.079,8.079,8.079,8.079,200.0],["2019-10-22",7.736,7.736,7.736,7.736,400.0],["2019-10-23",8.07,8.15,8.07,8.15,600.0],["2019-10-24",7.75,8.69,7.75,8.69,3500.0],["2019-10-25",8.19,8.314,8.0,8.314,2800.0],["2019-10-28",8.348,8.348,8.348,8.348,600.0],["2019-10-29",8.348,8.348,8.348,8.348,100.0],["2019-10-30",8.348,8.348,8.348,8.348,600.0],["2019-10-31",8.348,8.348,8.348,8.348,0.0],["2019-11-01",7.53,8.13,7.354,8.13,1300.0],["2019-11-04",8.13,8.13,8.13,8.13,200.0],["2019-11-05",8.07,8.111,8.07,8.111,4000.0],["2019-11-06",8.12,8.12,8.12,8.12,300.0],["2019-11-07",7.315,7.5,7.315,7.5,1700.0],["2019-11-08",7.73,8.2,7.73,8.2,500.0],["2019-11-11",8.21,8.21,8.2,8.2,900.0],["2019-11-12",8.19,8.19,8.19,8.19,400.0],["2019-11-13",8.2,8.2,8.2,8.2,300.0],["2019-11-14",8.18,8.2,7.75,7.97,1100.0],["2019-11-15",7.99,7.99,7.99,7.99,500.0],["2019-11-18",7.86,8.005,7.86,7.976,3400.0],["2019-11-19",7.9,8.039,7.9,7.99,1400.0],["2019-11-20",8.2,8.2,8.2,8.2,500.0],["2019-11-21",8.2,8.2,8.2,8.2,500.0],["2019-11-22",8.2,8.2,8.2,8.2,200.0],["2019-11-25",8.01,8.19,7.42,8.19,3500.0],["2019-11-26",8.18,8.18,7.97,8.0,1200.0],["2019-11-27",7.99,8.19,7.958,8.19,1000.0],["2019-11-29",8.18,8.18,8.18,8.18,500.0],["2019-12-02",8.1,8.1,8.1,8.1,500.0],["2019-12-03",7.35,8.05,7.35,8.05,1400.0],["2019-12-04",7.99,8.1,7.35,8.1,1600.0],["2019-12-05",7.76,7.94,7.76,7.94,1800.0],["2019-12-06",7.31,8.1,7.31,8.1,1900.0],["2019-12-09",7.75,7.95,7.75,7.95,1500.0],["2019-12-10",7.53,7.97,7.53,7.97,1000.0],["2019-12-11",7.893,7.97,7.893,7.97,1400.0],["2019-12-12",7.94,7.94,7.76,7.77,5600.0],["2019-12-13",7.7,7.94,7.41,7.94,4000.0],["2019-12-16",8.0,8.0,8.0,8.0,900.0],["2019-12-17",7.7,7.98,7.6,7.98,1400.0],["2019-12-18",8.0,8.0,8.0,8.0,800.0],["2019-12-19",7.61,7.81,7.41,7.81,1600.0],["2019-12-20",7.6,7.93,7.6,7.93,1300.0],["2019-12-23",7.62,7.62,7.62,7.62,100.0],["2019-12-24",7.62,7.9,7.45,7.9,1700.0],["2019-12-26",7.8,7.8,7.8,7.8,300.0],["2019-12-27",7.14,7.79,7.14,7.79,5300.0],["2019-12-30",7.8,7.8,7.5,7.79,3600.0],["2019-12-31",7.379,7.8,7.379,7.8,1300.0],["2020-01-02",7.665,7.665,7.63,7.63,500.0],["2020-01-03",7.26,7.69,7.26,7.48,5700.0],["2020-01-06",7.48,7.49,7.44,7.47,2100.0],["2020-01-07",7.51,7.56,7.386,7.386,1500.0],["2020-01-08",7.67,7.67,7.59,7.59,1200.0],["2020-01-09",7.85,7.85,7.8,7.85,1100.0],["2020-01-10",7.82,7.9,7.82,7.9,1200.0],["2020-01-13",7.67,7.76,7.5,7.648,2200.0],["2020-01-14",7.55,7.55,7.55,7.55,200.0],["2020-01-15",7.55,7.55,7.55,7.55,0.0],["2020-01-16",6.963,6.963,6.963,6.963,400.0],["2020-01-17",6.963,6.963,6.963,6.963,0.0],["2020-01-21",6.963,6.963,6.963,6.963,0.0],["2020-01-22",6.963,6.963,6.963,6.963,0.0],["2020-01-23",6.75,6.75,6.67,6.67,900.0],["2020-01-24",6.33,6.51,6.01,6.51,2200.0],["2020-01-27",6.49,6.49,6.49,6.49,500.0],["2020-01-28",6.49,6.49,6.49,6.49,200.0],["2020-01-29",6.3,6.3,6.3,6.3,500.0],["2020-01-30",6.3,6.3,6.3,6.3,0.0],["2020-01-31",5.953,6.0,5.851,5.851,1100.0],["2020-02-03",5.85,6.149,5.847,6.06,1000.0],["2020-02-04",5.66,5.66,5.18,5.18,600.0],["2020-02-05",5.18,5.18,5.18,5.18,0.0],["2020-02-06",5.18,5.79,4.73,5.7,2400.0],["2020-02-07",5.5,5.624,5.5,5.563,700.0],["2020-02-10",5.68,5.68,5.65,5.65,500.0],["2020-02-11",5.65,5.65,5.65,5.65,0.0],["2020-02-12",6.01,6.01,5.75,5.76,2400.0],["2020-02-13",6.15,6.582,5.928,6.3,2600.0],["2020-02-14",6.242,6.495,6.242,6.495,500.0],["2020-02-18",7.34,7.461,6.3,6.3,2300.0],["2020-02-19",5.967,5.98,5.79,5.79,500.0],["2020-02-20",5.614,5.63,5.614,5.618,700.0],["2020-02-21",5.688,5.75,5.688,5.75,800.0],["2020-02-24",5.802,5.95,5.55,5.55,800.0],["2020-02-25",5.55,5.725,5.55,5.55,1600.0],["2020-02-26",5.55,5.55,5.55,5.55,0.0],["2020-02-27",5.121,5.121,5.07,5.07,500.0],["2020-02-28",4.81,4.85,4.81,4.85,600.0],["2020-03-02",4.84,5.49,4.84,5.49,3800.0],["2020-03-03",5.9,5.9,5.9,5.9,800.0],["2020-03-04",6.3,6.5,6.1,6.181,2000.0],["2020-03-05",6.181,6.181,6.181,6.181,0.0],["2020-03-06",5.98,5.99,5.98,5.99,300.0],["2020-03-09",4.8,5.95,4.8,5.95,3400.0],["2020-03-10",5.94,6.0,5.94,6.0,2100.0],["2020-03-11",6.0,6.048,6.0,6.048,3500.0],["2020-03-12",4.84,5.75,4.82,5.278,1600.0],["2020-03-13",5.24,5.75,4.9,4.9,1700.0],["2020-03-16",4.78,5.39,4.73,5.307,4000.0],["2020-03-17",4.88,5.098,4.88,5.098,1600.0],["2020-03-18",4.41,4.41,3.57,4.33,1300.0],["2020-03-19",4.452,4.51,4.43,4.5,1100.0],["2020-03-20",4.4,4.4,3.96,4.4,1400.0],["2020-03-23",4.4,4.4,4.4,4.4,0.0],["2020-03-24",4.5,4.609,3.93,4.609,2600.0],["2020-03-25",4.609,4.609,4.609,4.609,0.0],["2020-03-26",4.4,5.327,4.4,4.9,4000.0],["2020-03-27",4.9,4.9,4.9,4.9,0.0],["2020-03-30",4.9,4.9,4.9,4.9,0.0],["2020-03-31",4.81,4.81,4.81,4.81,500.0],["2020-04-01",4.1,4.1,4.1,4.1,300.0],["2020-04-02",5.6,5.82,5.58,5.58,3500.0],["2020-04-03",5.59,5.6,5.59,5.6,2600.0],["2020-04-06",5.58,5.6,5.58,5.6,3100.0],["2020-04-07",5.6,5.6,5.6,5.6,3000.0],["2020-04-08",4.84,5.45,4.25,4.52,20400.0],["2020-04-09",4.62,5.6,4.62,4.92,9900.0],["2020-04-13",5.4,5.54,4.63,4.744,2400.0],["2020-04-14",4.85,4.85,4.67,4.75,1300.0],["2020-04-15",4.75,4.75,4.75,4.75,0.0],["2020-04-16",4.23,4.58,4.23,4.51,1400.0],["2020-04-17",4.447,4.701,4.11,4.35,4300.0],["2020-04-20",4.434,4.473,4.41,4.41,1200.0],["2020-04-21",4.41,4.41,4.41,4.41,500.0],["2020-04-22",4.41,4.41,4.41,4.41,0.0],["2020-04-23",4.41,4.41,4.41,4.41,0.0],["2020-04-24",4.77,4.8,4.77,4.8,400.0],["2020-04-27",4.2,4.2,4.2,4.2,900.0],["2020-04-28",4.746,4.746,4.746,4.746,300.0],["2020-04-29",4.746,4.746,4.746,4.746,0.0],["2020-04-30",4.746,4.746,4.746,4.746,0.0],["2020-05-01",4.746,4.746,4.746,4.746,0.0],["2020-05-04",4.11,4.55,4.05,4.2,2700.0],["2020-05-05",4.2,4.2,4.2,4.2,0.0],["2020-05-06",4.2,4.2,4.2,4.2,500.0],["2020-05-07",4.85,4.85,4.4,4.4,1000.0],["2020-05-08",4.31,4.659,4.3,4.659,1700.0],["2020-05-11",4.659,4.659,4.659,4.659,0.0],["2020-05-12",4.659,4.659,4.659,4.659,0.0],["2020-05-13",4.2,4.48,3.6,4.48,1100.0],["2020-05-14",4.48,4.48,4.48,4.48,0.0],["2020-05-15",4.48,4.48,4.48,4.48,0.0],["2020-05-18",4.05,4.39,3.75,4.05,13800.0],["2020-05-19",4.06,4.1,4.0,4.0,4100.0],["2020-05-20",3.81,3.885,3.8,3.81,2200.0],["2020-05-21",3.9,3.9,3.76,3.76,1800.0],["2020-05-22",3.96,3.96,3.43,3.43,2800.0],["2020-05-26",3.732,3.8,3.44,3.6,2500.0],["2020-05-27",3.61,3.61,3.5,3.5,5000.0],["2020-05-28",3.45,3.8,3.4,3.547,22500.0],["2020-05-29",3.5,3.53,3.5,3.5,1900.0],["2020-06-01",3.6,3.655,3.6,3.655,700.0],["2020-06-02",3.76,3.77,3.65,3.65,3900.0],["2020-06-03",3.65,3.65,3.5,3.572,600.0],["2020-06-04",3.52,3.581,3.4,3.49,15600.0],["2020-06-05",3.6,3.67,2.98,3.28,55600.0],["2020-06-08",3.48,4.68,3.38,3.77,211900.0],["2020-06-09",3.77,3.81,3.26,3.492,39000.0],["2020-06-10",3.74,3.74,3.45,3.49,27300.0],["2020-06-11",3.45,4.6,3.32,3.8,159000.0],["2020-06-12",4.15,4.18,3.355,3.63,27000.0],["2020-06-15",3.79,3.79,3.34,3.689,18200.0],["2020-06-16",3.55,3.799,3.485,3.59,15200.0],["2020-06-17",3.59,3.78,3.45,3.53,14300.0],["2020-06-18",3.49,5.37,3.47,4.85,396600.0],["2020-06-19",4.5,4.571,3.74,4.25,51200.0],["2020-06-22",3.9,4.25,3.712,3.86,4200.0],["2020-06-23",4.16,4.389,3.73,3.91,33300.0],["2020-06-24",3.82,4.2,3.71,3.71,8800.0],["2020-06-25",3.62,3.98,3.62,3.727,4200.0],["2020-06-26",3.8,3.8,3.53,3.53,5600.0],["2020-06-29",3.74,3.89,3.35,3.5,8400.0],["2020-06-30",3.585,3.615,3.5,3.5,2100.0],["2020-07-01",3.441,3.85,3.441,3.51,11700.0],["2020-07-02",3.51,3.75,3.5,3.64,5500.0],["2020-07-06",3.52,3.84,3.52,3.8,7100.0],["2020-07-07",3.715,3.74,3.62,3.7,2700.0],["2020-07-08",3.65,3.835,3.65,3.756,17500.0],["2020-07-09",3.85,4.08,3.75,3.75,10600.0],["2020-07-10",3.62,3.99,3.62,3.97,10200.0],["2020-07-13",3.73,3.86,3.56,3.56,5300.0],["2020-07-14",3.512,3.644,3.51,3.545,5800.0],["2020-07-15",3.606,3.65,3.501,3.526,5700.0],["2020-07-16",3.63,3.65,3.5,3.54,10700.0],["2020-07-17",3.6,3.848,3.55,3.631,4100.0],["2020-07-20",3.67,3.67,3.54,3.54,1500.0],["2020-07-21",3.609,3.78,3.609,3.69,6900.0],["2020-07-22",3.725,4.7,3.65,3.86,206700.0],["2020-07-23",3.75,3.79,3.657,3.69,13700.0],["2020-07-24",3.61,3.64,3.55,3.61,7200.0],["2020-07-27",3.54,3.594,3.54,3.54,5200.0],["2020-07-28",3.58,3.88,3.55,3.88,19300.0],["2020-07-29",3.727,3.758,3.6,3.7,4300.0],["2020-07-30",3.62,3.65,3.58,3.6,7200.0],["2020-07-31",3.63,3.69,3.63,3.655,7500.0],["2020-08-03",3.62,13.2,3.5,5.83,1183500.0],["2020-08-04",5.23,5.56,4.32,5.0,216300.0],["2020-08-05",4.65,5.0,4.602,5.0,42900.0],["2020-08-06",4.6,4.6,3.66,3.87,110500.0],["2020-08-07",3.9,4.95,3.71,4.05,123100.0],["2020-08-10",4.12,4.349,3.95,4.19,40300.0],["2020-08-11",4.09,4.23,3.93,4.039,29000.0],["2020-08-12",4.15,4.24,4.01,4.05,33000.0],["2020-08-13",4.11,4.49,4.03,4.3,29100.0],["2020-08-14",4.266,4.266,4.09,4.13,14100.0],["2020-08-17",4.11,4.37,4.08,4.23,30400.0],["2020-08-18",4.24,4.32,4.1,4.198,7000.0],["2020-08-19",4.195,4.195,3.963,3.996,12600.0],["2020-08-20",4.11,4.18,3.66,4.18,88400.0],["2020-08-21",4.0,4.4,3.81,4.075,165200.0],["2020-08-24",3.96,4.02,3.77,3.9,34900.0],["2020-08-25",3.85,3.92,3.7,3.76,21100.0],["2020-08-26",3.74,3.819,3.63,3.819,30600.0],["2020-08-27",3.736,3.813,3.63,3.63,16200.0],["2020-08-28",3.636,3.9,3.636,3.75,28500.0],["2020-08-31",3.804,3.841,3.64,3.75,26800.0],["2020-09-01",3.82,3.84,3.63,3.7,22200.0],["2020-09-02",3.65,3.77,3.61,3.66,19200.0],["2020-09-03",3.68,3.74,3.62,3.72,13000.0],["2020-09-04",3.7,3.708,3.6,3.63,9300.0],["2020-09-08",3.6,3.72,3.5,3.535,26900.0],["2020-09-09",3.62,3.86,3.519,3.705,61900.0],["2020-09-10",3.7,3.8,3.56,3.661,21300.0],["2020-09-11",3.685,3.737,3.5,3.51,6600.0],["2020-09-14",3.55,3.73,3.51,3.59,22400.0],["2020-09-15",3.652,3.72,3.53,3.61,13200.0],["2020-09-16",3.71,4.15,3.65,3.76,104100.0],["2020-09-17",3.6,3.8,3.6,3.68,7200.0],["2020-09-18",3.66,3.8,3.6,3.66,5400.0],["2020-09-21",3.6,3.705,3.54,3.591,6600.0],["2020-09-22",3.61,3.63,3.45,3.55,10300.0],["2020-09-23",3.54,3.58,3.447,3.53,14900.0],["2020-09-24",3.55,3.55,3.42,3.47,9800.0],["2020-09-25",3.55,3.884,3.53,3.61,46500.0],["2020-09-28",3.65,3.9,3.65,3.77,35000.0],["2020-09-29",3.89,4.4,3.69,3.79,173200.0],["2020-09-30",3.9,4.19,3.72,3.8,36300.0],["2020-10-01",3.85,4.38,3.65,4.22,138600.0],["2020-10-02",4.17,4.27,4.05,4.171,17900.0],["2020-10-05",4.16,4.5,4.095,4.243,30600.0],["2020-10-06",4.44,4.68,4.11,4.46,82700.0],["2020-10-07",4.31,4.67,4.258,4.4,26400.0],["2020-10-08",4.21,4.45,4.133,4.31,13500.0],["2020-10-09",4.4,4.742,4.31,4.54,40500.0],["2020-10-12",4.84,6.89,4.13,4.31,489500.0],["2020-10-13",4.23,4.31,4.05,4.05,27500.0],["2020-10-14",4.26,4.84,4.07,4.07,108900.0],["2020-10-15",4.12,4.41,4.07,4.18,29800.0],["2020-10-16",4.2,4.2,3.91,3.979,38000.0],["2020-10-19",4.09,4.28,3.86,3.97,26400.0],["2020-10-20",4.19,4.19,3.977,4.1,5600.0],["2020-10-21",4.1,4.21,4.03,4.05,14800.0],["2020-10-22",4.17,4.57,3.95,4.3,123500.0],["2020-10-23",4.33,4.345,4.07,4.12,5500.0],["2020-10-26",4.12,4.15,3.8,3.84,58000.0],["2020-10-27",3.965,3.97,3.73,3.76,11300.0],["2020-10-28",3.748,4.01,3.7,3.98,46800.0],["2020-10-29",4.04,4.04,3.74,3.85,20300.0],["2020-10-30",4.0,4.09,3.7,3.71,24600.0],["2020-11-02",3.91,4.0,3.7,3.7,13900.0],["2020-11-03",3.86,4.17,3.81,3.85,51400.0],["2020-11-04",3.86,4.15,3.82,3.96,90100.0],["2020-11-05",3.92,4.3,3.847,4.3,35600.0],["2020-11-06",4.065,4.29,4.03,4.275,31100.0],["2020-11-09",4.4,4.43,4.27,4.43,33600.0],["2020-11-10",4.42,4.645,4.32,4.56,45300.0],["2020-11-11",4.56,4.65,4.3,4.49,1455500.0],["2020-11-12",10.4,10.7,6.95,7.1,15683900.0],["2020-11-13",5.99,6.47,5.15,5.3,590100.0],["2020-11-16",4.99,5.31,4.74,5.17,375100.0],["2020-11-17",5.1,5.2,4.68,4.71,278600.0],["2020-11-18",4.77,5.29,4.77,5.16,331400.0],["2020-11-19",5.09,5.16,4.92,5.0,98000.0],["2020-11-20",4.92,5.2,4.71,4.82,295100.0],["2020-11-23",4.87,5.68,4.82,5.6,213900.0],["2020-11-24",5.57,5.57,5.27,5.35,68200.0],["2020-11-25",5.3,5.3,5.01,5.18,31600.0],["2020-11-27",5.3,5.3,5.12,5.15,33900.0],["2020-11-30",5.15,5.16,4.85,5.0,67900.0],["2020-12-01",5.01,5.4,5.01,5.22,124100.0],["2020-12-02",5.14,5.4,5.0,5.34,68800.0],["2020-12-03",5.34,6.24,5.25,5.7,375300.0],["2020-12-04",5.72,6.69,5.35,6.06,485000.0],["2020-12-07",6.13,6.13,5.42,5.48,101700.0],["2020-12-08",5.44,5.79,5.44,5.51,262700.0],["2020-12-09",5.59,5.85,5.4,5.41,301800.0],["2020-12-10",5.44,5.83,5.4,5.5,258900.0],["2020-12-11",5.41,5.78,5.4,5.46,167100.0],["2020-12-14",5.42,5.74,5.42,5.52,62600.0],["2020-12-15",5.53,6.0,5.53,5.72,65300.0],["2020-12-16",5.79,5.934,5.678,5.84,18100.0],["2020-12-17",5.74,5.82,5.595,5.62,25300.0],["2020-12-18",5.63,6.09,5.63,5.72,152800.0],["2020-12-21",5.59,6.086,5.5,5.55,342900.0],["2020-12-22",5.55,5.75,5.49,5.49,63900.0],["2020-12-23",5.51,5.7,5.5,5.57,24900.0],["2020-12-24",5.67,5.69,5.5,5.55,35600.0],["2020-12-28",5.5,6.19,5.5,5.85,135300.0],["2020-12-29",5.85,5.86,5.6,5.75,20600.0],["2020-12-30",5.72,5.946,5.71,5.85,13700.0],["2020-12-31",5.86,5.86,5.48,5.48,47300.0],["2021-01-04",5.75,5.78,5.41,5.55,32500.0],["2021-01-05",5.741,6.2,5.57,6.12,70500.0],["2021-01-06",6.09,6.49,5.89,6.21,63800.0],["2021-01-07",6.14,6.9,6.07,6.39,103700.0],["2021-01-08",6.32,6.9,6.32,6.6,37700.0],["2021-01-11",6.48,6.845,6.32,6.58,28700.0],["2021-01-12",6.45,6.954,6.45,6.59,38200.0],["2021-01-13",6.66,6.72,6.27,6.27,21400.0],["2021-01-14",6.34,6.52,6.114,6.12,30600.0],["2021-01-15",6.44,6.85,6.11,6.76,28500.0],["2021-01-19",6.5,6.574,6.237,6.55,51900.0],["2021-01-20",6.55,6.55,6.11,6.11,10700.0],["2021-01-21",6.21,6.58,6.21,6.44,20200.0],["2021-01-22",6.45,6.72,6.27,6.4,58100.0],["2021-01-25",6.42,6.9,6.42,6.7,56400.0],["2021-01-26",6.89,6.94,6.43,6.62,53700.0],["2021-01-27",6.46,6.61,6.16,6.32,18100.0],["2021-01-28",6.62,7.75,6.55,7.57,172900.0],["2021-01-29",7.6,11.94,7.41,8.94,1147400.0],["2021-02-01",9.5,9.51,7.51,7.91,157800.0],["2021-02-02",7.91,8.27,6.92,7.18,65600.0],["2021-02-03",7.63,8.1,6.9,7.15,170300.0],["2021-02-04",7.02,7.765,7.02,7.65,84000.0],["2021-02-05",7.74,8.0,7.44,7.68,33000.0],["2021-02-08",7.78,8.634,7.66,8.35,72700.0],["2021-02-09",8.33,8.69,8.06,8.12,91800.0],["2021-02-10",8.33,8.55,7.54,7.7,64600.0],["2021-02-11",7.77,8.48,7.71,8.18,93100.0],["2021-02-12",8.18,12.0,7.8,10.06,1411900.0],["2021-02-16",9.62,11.24,9.13,10.53,670700.0],["2021-02-17",8.8,10.25,8.67,9.25,192200.0],["2021-02-18",9.31,9.43,8.5,8.62,52600.0],["2021-02-19",8.9,10.605,8.64,9.83,228600.0],["2021-02-22",9.78,9.83,9.02,9.4,62600.0],["2021-02-23",8.61,8.73,7.45,7.76,149000.0],["2021-02-24",8.07,8.2,7.605,7.91,27200.0],["2021-02-25",8.0,8.151,7.56,7.62,27600.0],["2021-02-26",7.53,7.89,7.26,7.53,22100.0],["2021-03-01",7.63,7.76,7.45,7.45,14800.0],["2021-03-02",7.45,7.85,7.44,7.48,37000.0],["2021-03-03",7.69,8.07,6.94,7.1,34700.0],["2021-03-04",7.0,7.19,6.36,6.62,50100.0],["2021-03-05",6.55,6.94,6.3,6.94,33600.0],["2021-03-08",7.01,7.8,7.01,7.194,47200.0],["2021-03-09",7.63,7.93,7.165,7.52,22600.0],["2021-03-10",7.29,8.19,7.26,7.91,68500.0],["2021-03-11",7.8,8.14,7.7,7.72,48500.0],["2021-03-12",7.75,7.99,7.75,7.87,342900.0],["2021-03-15",8.31,9.49,8.065,9.25,147500.0],["2021-03-16",9.18,9.46,8.66,9.3,60400.0],["2021-03-17",9.04,9.702,8.75,9.52,74700.0],["2021-03-18",9.52,10.85,9.28,9.42,122300.0],["2021-03-19",9.26,10.62,8.8,9.77,213600.0],["2021-03-22",10.15,10.44,9.395,9.86,54900.0],["2021-03-23",9.74,9.74,8.662,8.84,63700.0],["2021-03-24",8.94,9.489,8.31,8.33,63400.0],["2021-03-25",8.3,8.93,8.08,8.74,44200.0],["2021-03-26",8.73,9.22,8.47,8.51,16200.0],["2021-03-29",8.59,9.103,8.1,8.1,30100.0],["2021-03-30",8.19,8.63,8.092,8.35,5700.0],["2021-03-31",8.23,8.908,8.23,8.75,16900.0],["2021-04-01",8.71,9.09,8.422,8.67,5600.0],["2021-04-05",8.91,9.03,8.169,8.38,9000.0],["2021-04-06",8.31,8.9,8.31,8.5,10800.0],["2021-04-07",8.736,8.736,8.4,8.45,2500.0],["2021-04-08",8.44,9.23,8.44,9.03,39900.0],["2021-04-09",9.03,9.7,8.637,9.3,19700.0],["2021-04-12",9.45,9.45,8.2,8.43,34900.0],["2021-04-13",8.4,8.87,8.4,8.4,23000.0],["2021-04-14",8.4,9.346,8.4,8.76,73400.0],["2021-04-15",8.53,8.67,7.567,7.74,47400.0],["2021-04-16",8.48,8.48,8.2,8.26,12200.0],["2021-04-19",8.35,9.27,8.35,9.09,42300.0],["2021-04-20",8.91,8.91,8.35,8.5,24100.0],["2021-04-21",8.6,10.0,8.57,9.79,95400.0],["2021-04-22",9.65,9.832,9.2,9.78,30700.0],["2021-04-23",9.7,10.5,9.375,10.31,46300.0],["2021-04-26",10.65,11.0,9.66,10.35,86700.0],["2021-04-27",10.5,11.31,10.1,11.31,94700.0],["2021-04-28",11.07,12.85,10.4,12.09,108500.0],["2021-04-29",12.13,12.746,11.12,12.33,57200.0],["2021-04-30",12.46,12.85,12.0,12.85,30800.0],["2021-05-03",12.89,16.37,12.311,14.7,227100.0],["2021-05-04",15.1,15.63,13.66,15.35,123500.0],["2021-05-05",15.55,15.75,14.67,15.0,47300.0],["2021-05-06",14.65,14.98,13.64,14.54,59200.0],["2021-05-07",14.39,15.623,13.95,15.12,25100.0],["2021-05-10",15.14,15.874,15.02,15.28,34100.0],["2021-05-11",14.77,15.48,13.72,14.17,38500.0],["2021-05-12",13.89,14.24,13.14,13.31,46200.0],["2021-05-13",13.31,14.64,12.21,12.77,37400.0],["2021-05-14",12.85,13.88,12.85,13.44,36500.0],["2021-05-17",13.85,14.16,13.05,13.73,12500.0],["2021-05-18",13.46,14.89,12.944,14.06,32100.0],["2021-05-19",13.96,14.92,12.61,14.92,111700.0],["2021-05-20",15.76,15.99,13.609,14.85,127900.0],["2021-05-21",14.8,18.88,14.452,17.08,200500.0],["2021-05-24",17.15,18.21,17.08,17.76,80200.0],["2021-05-25",18.1,18.75,16.05,17.65,67200.0],["2021-05-26",17.52,18.72,16.74,18.72,36800.0],["2021-05-27",18.82,18.98,18.0,18.3,28300.0],["2021-05-28",18.964,18.964,17.7,18.25,24800.0],["2021-06-01",18.25,22.87,18.25,22.22,124200.0],["2021-06-02",21.95,31.609,21.5,27.89,867600.0],["2021-06-03",28.25,32.89,28.12,32.89,236400.0],["2021-06-04",29.3,29.4,26.505,27.44,213600.0],["2021-06-07",27.51,31.1,27.51,29.74,180500.0],["2021-06-08",29.75,34.65,29.511,32.62,172000.0],["2021-06-09",31.06,31.78,30.05,31.26,77100.0],["2021-06-10",31.04,33.68,31.0,31.45,46000.0],["2021-06-11",30.95,30.95,29.01,29.51,67400.0],["2021-06-14",30.55,30.55,28.01,28.06,45800.0],["2021-06-15",28.49,29.14,28.0,28.9,51100.0],["2021-06-16",28.9,29.04,27.46,28.47,54700.0],["2021-06-17",28.43,28.507,27.0,27.63,38300.0],["2021-06-18",27.01,28.5,27.0,27.1,91100.0],["2021-06-21",27.27,28.65,27.27,28.4,40000.0],["2021-06-22",28.39,28.55,27.76,28.5,35300.0],["2021-06-23",28.72,29.8,28.72,29.61,96700.0],["2021-06-24",29.65,31.0,29.6,30.7,77500.0],["2021-06-25",30.21,30.21,27.0,27.45,126500.0],["2021-06-28",28.01,28.01,26.17,26.67,56500.0],["2021-06-29",26.69,27.0,25.53,25.65,32600.0],["2021-06-30",25.0,25.65,24.156,24.34,94900.0],["2021-07-01",25.25,25.59,24.52,25.41,44600.0],["2021-07-02",25.5,27.77,25.39,27.54,49600.0],["2021-07-06",27.94,28.48,26.708,27.51,31200.0],["2021-07-07",27.62,28.0,25.75,26.38,32600.0],["2021-07-08",26.19,26.69,25.16,26.485,18800.0],["2021-07-09",26.67,27.99,26.25,27.99,23000.0],["2021-07-12",27.9,27.96,26.78,27.92,20300.0],["2021-07-13",27.79,27.933,25.58,25.79,35000.0],["2021-07-14",26.53,26.61,25.55,25.58,21600.0],["2021-07-15",25.51,25.887,24.52,24.71,18700.0],["2021-07-16",24.7,24.7,21.5,21.78,65100.0],["2021-07-19",21.65,22.47,21.18,21.84,53900.0],["2021-07-20",21.97,24.068,21.97,23.42,31900.0],["2021-07-21",23.73,24.4,23.093,24.29,16600.0],["2021-07-22",24.12,24.396,22.743,23.4,15100.0],["2021-07-23",23.59,24.189,22.0,22.49,18500.0],["2021-07-26",22.49,23.0,21.76,21.93,23700.0],["2021-07-27",21.64,22.98,21.09,21.94,9700.0],["2021-07-28",21.78,21.91,21.2,21.5,9500.0],["2021-07-29",22.08,23.275,22.08,22.76,12400.0],["2021-07-30",22.66,24.127,22.01,22.35,14700.0],["2021-08-02",22.38,23.13,22.09,22.5,23300.0],["2021-08-03",22.84,23.87,22.66,22.89,13600.0],["2021-08-04",24.36,24.4,23.209,24.25,28700.0],["2021-08-05",24.4,25.25,23.2,24.29,25500.0],["2021-08-06",24.31,24.61,23.216,23.65,21500.0],["2021-08-09",23.4,24.99,22.74,24.11,29700.0],["2021-08-10",24.53,27.0,24.016,27.0,28600.0],["2021-08-11",27.13,27.3,25.26,26.4,17200.0],["2021-08-12",26.1,27.3,26.06,26.1,12400.0],["2021-08-13",26.1,28.0,26.1,26.52,15500.0],["2021-08-16",26.55,27.94,24.51,25.43,30100.0],["2021-08-17",25.23,26.0,23.23,25.5,15000.0],["2021-08-18",25.46,26.85,25.2,26.21,15100.0],["2021-08-19",26.21,26.4,24.88,25.2,16300.0],["2021-08-20",24.88,25.94,24.71,25.12,22100.0],["2021-08-23",25.79,27.96,25.79,27.88,34300.0],["2021-08-24",28.0,28.54,27.55,28.03,46900.0],["2021-08-25",27.91,28.6,27.6,27.6,33500.0],["2021-08-26",27.68,28.6,27.61,28.5,26500.0],["2021-08-27",28.57,29.7,28.12,29.37,75100.0],["2021-08-30",29.55,30.1,29.044,29.7,51500.0],["2021-08-31",30.0,30.0,29.22,29.7,35300.0],["2021-09-01",29.99,30.0,27.74,28.99,115600.0],["2021-09-02",29.0,30.0,28.0,29.79,65700.0],["2021-09-03",29.99,29.99,27.95,28.0,63100.0],["2021-09-07",28.32,29.49,28.022,29.49,30200.0],["2021-09-08",30.0,30.6,28.42,30.0,52700.0],["2021-09-09",29.99,30.15,28.512,30.15,47100.0],["2021-09-10",30.7,30.7,29.5,29.544,39300.0],["2021-09-13",29.95,30.88,28.81,29.73,75500.0],["2021-09-14",29.77,30.859,28.81,29.5,45100.0],["2021-09-15",29.52,30.9,29.248,30.64,40700.0],["2021-09-16",30.8,33.87,30.4,33.81,135100.0],["2021-09-17",33.15,33.94,32.06,32.39,66100.0],["2021-09-20",31.8,31.8,26.91,27.85,117800.0],["2021-09-21",27.86,29.37,27.49,29.03,54600.0],["2021-09-22",29.35,31.35,29.159,30.88,32900.0],["2021-09-23",31.05,32.0,30.24,31.3,33500.0],["2021-09-24",31.05,31.05,30.368,31.04,15200.0],["2021-09-27",31.08,33.0,31.08,32.4,59800.0],["2021-09-28",32.47,32.47,30.234,30.85,50000.0],["2021-09-29",31.58,31.99,29.506,30.27,40800.0],["2021-09-30",29.92,31.4,29.65,31.18,29900.0],["2021-10-01",31.18,33.1,30.127,32.31,26300.0],["2021-10-04",32.01,32.4,29.35,29.48,61500.0],["2021-10-05",29.99,31.656,29.99,30.5,23100.0],["2021-10-06",29.99,31.21,28.81,29.46,39500.0],["2021-10-07",29.63,29.795,27.89,28.5,45900.0],["2021-10-08",28.45,28.45,26.61,26.61,29800.0],["2021-10-11",26.5,28.4,26.45,27.31,36000.0],["2021-10-12",27.75,29.4,26.42,26.43,28300.0],["2021-10-13",26.84,28.23,25.06,25.79,50700.0],["2021-10-14",26.51,26.51,24.52,24.76,23000.0],["2021-10-15",25.06,26.43,25.003,25.4,42200.0],["2021-10-18",26.0,30.7,26.0,30.5,98000.0],["2021-10-19",31.95,32.0,29.644,31.0,66100.0],["2021-10-20",30.68,30.9,28.56,30.75,26100.0],["2021-10-21",28.28,30.78,28.28,30.45,22300.0],["2021-10-22",30.1,30.8,29.01,30.75,16800.0],["2021-10-25",30.45,32.04,30.18,31.28,32000.0],["2021-10-26",31.41,31.99,29.901,31.02,17100.0],["2021-10-27",30.5,31.71,29.35,29.74,19300.0],["2021-10-28",29.87,30.945,29.175,30.74,19300.0],["2021-10-29",30.66,32.0,30.08,31.97,21100.0],["2021-11-01",32.0,33.16,28.4,29.85,165500.0],["2021-11-02",28.97,30.38,27.11,27.33,41200.0],["2021-11-03",27.01,27.48,26.11,26.6,46200.0],["2021-11-04",26.93,27.28,24.79,25.19,59100.0],["2021-11-05",25.96,25.97,23.22,24.5,44800.0],["2021-11-08",24.89,28.65,24.635,27.96,139900.0],["2021-11-09",28.3,30.51,28.3,30.51,87900.0],["2021-11-10",30.82,30.853,27.5,28.72,96900.0],["2021-11-11",28.12,28.95,24.5,25.17,123000.0],["2021-11-12",25.31,25.74,23.17,23.83,92100.0],["2021-11-15",24.1,24.131,21.75,22.2,74600.0],["2021-11-16",22.0,22.899,21.2,22.37,88500.0],["2021-11-17",22.01,22.838,20.17,20.22,64400.0],["2021-11-18",20.31,20.94,19.24,19.69,34200.0],["2021-11-19",20.0,20.94,19.843,20.81,35100.0],["2021-11-22",21.31,22.84,20.8,21.35,69200.0],["2021-11-23",21.38,22.453,19.783,20.43,45000.0],["2021-11-24",20.39,21.477,19.62,21.16,31800.0],["2021-11-26",20.78,20.78,19.65,20.71,37600.0],["2021-11-29",21.17,22.161,20.18,21.53,43900.0],["2021-11-30",21.52,21.53,19.7,20.4,50000.0],["2021-12-01",20.96,20.96,18.61,18.92,40100.0],["2021-12-02",18.92,20.683,18.92,19.85,32300.0],["2021-12-03",19.79,20.15,18.71,19.15,29000.0],["2021-12-06",19.05,20.39,18.27,19.49,46200.0],["2021-12-07",20.11,21.735,20.11,20.84,53300.0],["2021-12-08",21.6,22.447,20.958,21.8,39400.0],["2021-12-09",21.68,21.68,20.835,21.02,19600.0],["2021-12-10",21.22,21.386,19.47,20.56,57400.0],["2021-12-13",20.45,20.45,18.745,19.4,51200.0],["2021-12-14",18.98,19.39,18.21,18.39,45900.0],["2021-12-15",18.22,18.68,17.05,18.3,37900.0],["2021-12-16",18.3,18.705,17.22,17.38,19900.0],["2021-12-17",17.22,18.48,16.543,17.56,16900.0],["2021-12-20",17.61,17.96,16.723,17.8,30800.0],["2021-12-21",18.05,18.86,17.46,17.86,30100.0],["2021-12-22",18.12,18.41,17.71,18.2,11400.0],["2021-12-23",18.22,18.73,17.56,18.37,19000.0],["2021-12-27",18.37,18.69,17.766,17.98,41300.0],["2021-12-28",17.91,18.85,17.91,18.5,33200.0],["2021-12-29",18.39,18.95,18.038,18.67,14200.0],["2021-12-30",18.68,19.03,18.08,18.14,35400.0],["2021-12-31",18.24,19.35,18.053,19.04,14800.0],["2022-01-03",19.42,19.8,19.35,19.78,17700.0],["2022-01-04",19.8,19.8,18.6,19.39,20000.0],["2022-01-05",19.57,20.25,18.6,19.49,46800.0],["2022-01-06",19.51,19.94,18.58,19.2,23500.0],["2022-01-07",19.23,19.5,18.5,19.5,21200.0],["2022-01-10",19.37,19.48,18.0,18.54,45300.0],["2022-01-11",18.68,19.223,18.1,18.85,28000.0],["2022-01-12",18.98,19.32,18.63,18.97,11900.0],["2022-01-13",18.82,18.95,18.21,18.3,15200.0],["2022-01-14",18.16,19.44,18.02,19.25,23200.0],["2022-01-18",19.25,19.39,18.3,18.69,17100.0],["2022-01-19",19.05,20.56,18.7,19.6,49100.0],["2022-01-20",19.98,20.99,18.85,19.09,30700.0],["2022-01-21",18.78,19.101,17.4,17.71,54800.0],["2022-01-24",16.95,17.603,15.75,17.18,50200.0],["2022-01-25",17.0,18.31,16.81,18.31,13200.0],["2022-01-26",18.64,19.0,16.84,17.0,79500.0],["2022-01-27",17.22,18.483,17.22,17.85,23800.0],["2022-01-28",17.85,19.07,17.85,18.93,39700.0],["2022-01-31",18.68,19.59,18.394,19.2,18800.0],["2022-02-01",19.13,21.52,19.0,21.3,49500.0],["2022-02-02",21.05,21.484,19.8,21.0,25000.0],["2022-02-03",20.44,21.53,20.44,20.83,40100.0],["2022-02-04",20.656,21.63,20.59,21.62,21800.0],["2022-02-07",21.97,23.47,21.63,23.32,48000.0],["2022-02-08",23.76,23.89,22.0,22.86,31200.0],["2022-02-09",22.98,24.47,22.98,24.1,54200.0],["2022-02-10",25.0,25.0,23.63,24.01,38100.0],["2022-02-11",24.0,24.75,23.3,23.84,46700.0],["2022-02-14",23.79,24.36,22.71,24.36,30100.0],["2022-02-15",24.4,24.877,23.52,24.24,29500.0],["2022-02-16",24.13,24.72,23.7,23.88,22500.0],["2022-02-17",23.53,26.46,23.53,26.24,97000.0],["2022-02-18",29.75,29.75,27.0,27.93,252000.0],["2022-02-22",27.53,27.78,24.075,24.63,142100.0],["2022-02-23",24.51,25.27,23.085,24.25,96700.0],["2022-02-24",23.0,23.816,22.51,23.66,39000.0],["2022-02-25",23.43,25.69,22.75,25.37,117400.0],["2022-02-28",25.17,27.2,24.62,25.63,101400.0],["2022-03-01",25.99,26.02,24.03,24.49,43400.0],["2022-03-02",24.86,26.603,24.385,26.29,79000.0],["2022-03-03",26.32,26.88,25.71,26.04,38500.0],["2022-03-04",25.77,27.75,24.99,27.41,82400.0],["2022-03-07",27.7,29.59,26.0,27.95,117000.0],["2022-03-08",28.37,28.4,26.594,27.61,59900.0],["2022-03-09",27.33,28.491,26.28,27.78,37900.0],["2022-03-10",27.5,29.419,26.85,28.85,58300.0],["2022-03-11",28.85,30.01,28.31,29.48,41300.0],["2022-03-14",29.6,29.99,24.81,25.26,96600.0],["2022-03-15",25.28,25.29,23.48,24.7,58900.0],["2022-03-16",24.68,25.89,24.68,25.53,21500.0],["2022-03-17",25.13,25.87,24.602,25.35,39000.0],["2022-03-18",25.0,25.9,24.42,24.42,38500.0],["2022-03-21",26.04,30.25,25.6,29.59,206300.0],["2022-03-22",29.39,30.25,28.56,29.81,59300.0],["2022-03-23",30.2,32.36,29.15,31.65,50900.0],["2022-03-24",32.22,33.9,31.1,32.92,79400.0],["2022-03-25",32.6,33.708,30.06,31.0,69100.0],["2022-03-28",31.86,33.83,31.01,33.8,48400.0],["2022-03-29",33.83,33.94,31.309,32.45,40500.0],["2022-03-30",32.31,33.0,32.06,32.74,24700.0],["2022-03-31",33.64,33.9,32.595,33.9,27000.0],["2022-04-01",34.0,34.75,31.404,33.43,68600.0],["2022-04-04",34.6,38.24,34.25,37.98,129300.0],["2022-04-05",37.69,38.15,34.23,34.56,95600.0],["2022-04-06",34.7,36.73,31.0,33.16,80400.0],["2022-04-07",32.85,33.42,31.485,32.64,37900.0],["2022-04-08",32.32,34.44,32.32,34.08,20200.0],["2022-04-11",33.74,33.74,30.64,30.98,51500.0],["2022-04-12",30.95,31.5,28.55,29.38,81400.0],["2022-04-13",30.1,30.1,28.7,29.21,42400.0],["2022-04-14",29.02,31.09,29.0,30.89,64800.0],["2022-04-18",31.59,36.97,31.006,36.0,133000.0],["2022-04-19",35.8,38.173,35.7,37.81,90600.0],["2022-04-20",38.07,40.49,38.0,39.9,182400.0],["2022-04-21",43.08,44.99,40.5,42.75,240700.0],["2022-04-22",44.26,44.26,38.7,39.8,132000.0],["2022-04-25",38.19,38.211,29.29,32.21,223700.0],["2022-04-26",33.18,37.88,30.99,35.96,118900.0],["2022-04-27",36.43,38.465,35.05,37.89,79400.0],["2022-04-28",37.89,38.44,35.5,37.81,61600.0],["2022-04-29",37.7,38.63,36.63,36.8,38700.0],["2022-05-02",35.41,36.294,34.16,36.26,55600.0],["2022-05-03",35.52,39.53,35.3,38.87,60800.0],["2022-05-04",38.93,39.42,37.0,38.61,49400.0],["2022-05-05",38.81,38.935,35.89,37.49,30100.0],["2022-05-06",37.89,37.89,34.15,35.8,52600.0],["2022-05-09",34.02,34.73,31.15,33.18,85800.0],["2022-05-10",34.16,36.0,33.22,33.94,47200.0],["2022-05-11",35.0,36.977,33.01,34.79,38500.0],["2022-05-12",33.05,34.315,30.561,31.77,59200.0],["2022-05-13",33.63,34.9,32.53,33.25,37000.0],["2022-05-16",33.0,35.584,33.0,34.61,22100.0],["2022-05-17",36.44,36.44,34.525,35.0,42300.0],["2022-05-18",34.82,35.95,32.6,33.21,58300.0],["2022-05-19",33.07,33.9,31.24,32.84,40200.0],["2022-05-20",32.64,35.27,32.255,32.69,57400.0],["2022-05-23",32.27,32.27,29.0,30.49,190500.0],["2022-05-24",29.85,30.25,28.63,28.63,140900.0],["2022-05-25",27.05,28.3,26.04,27.86,106200.0],["2022-05-26",27.96,29.5,27.5,28.25,54800.0],["2022-05-27",27.6,28.852,26.77,28.31,28900.0],["2022-05-31",29.1,30.24,28.31,28.31,65000.0],["2022-06-01",28.25,30.0,28.005,28.85,24200.0],["2022-06-02",29.0,29.96,28.14,28.8,39000.0],["2022-06-03",28.42,29.105,28.034,28.08,16700.0],["2022-06-06",28.51,29.49,28.22,28.71,34800.0],["2022-06-07",28.79,29.3,28.137,28.37,22500.0],["2022-06-08",27.2,27.3,24.71,24.9,166900.0],["2022-06-09",24.42,25.02,23.53,24.05,53400.0],["2022-06-10",23.51,24.36,23.15,23.43,42100.0],["2022-06-13",23.36,23.36,21.0,21.26,110400.0],["2022-06-14",21.45,23.45,21.427,21.76,39500.0],["2022-06-15",21.88,22.401,21.53,21.83,19500.0],["2022-06-16",21.3,21.3,20.16,20.65,33400.0],["2022-06-17",20.7,21.62,19.71,20.0,38000.0],["2022-06-21",20.46,21.48,20.01,20.17,63900.0],["2022-06-22",19.47,19.8,18.52,18.63,63600.0],["2022-06-23",18.7,19.11,17.49,18.56,45500.0],["2022-06-24",18.23,18.98,18.0,18.01,22000.0],["2022-06-27",18.19,19.51,18.19,18.97,31900.0],["2022-06-28",19.0,19.48,18.18,18.9,19800.0],["2022-06-29",19.14,19.14,17.64,17.97,20700.0],["2022-06-30",17.74,18.63,17.576,18.09,23100.0],["2022-07-01",18.02,18.81,16.82,17.8,32300.0],["2022-07-05",17.21,17.52,16.65,16.73,22200.0],["2022-07-06",16.95,17.54,15.57,16.0,54100.0],["2022-07-07",16.27,17.33,16.1,16.53,38100.0],["2022-07-08",16.59,16.6,16.04,16.47,24100.0],["2022-07-11",16.18,16.42,15.91,16.05,16400.0],["2022-07-12",15.88,16.584,15.55,15.96,21400.0],["2022-07-13",15.7,16.3,15.51,16.05,13900.0],["2022-07-14",16.0,16.04,15.31,15.55,16900.0],["2022-07-15",15.68,15.89,15.193,15.62,22600.0],["2022-07-18",15.95,16.78,15.95,16.45,55900.0],["2022-07-19",16.54,17.4,16.54,16.84,21500.0],["2022-07-20",16.8,17.228,16.75,17.0,39900.0],["2022-07-21",17.0,17.61,16.531,17.2,40100.0],["2022-07-22",17.38,18.94,17.25,17.66,39000.0],["2022-07-25",17.66,17.76,16.77,17.09,68400.0],["2022-07-26",16.99,16.99,16.18,16.32,26700.0],["2022-07-27",16.61,17.07,16.41,16.93,11500.0],["2022-07-28",17.0,17.649,17.0,17.46,16800.0],["2022-07-29",17.4,17.48,16.71,17.48,22800.0],["2022-08-01",17.45,17.45,16.82,17.44,26600.0],["2022-08-02",16.66,17.414,16.51,17.0,21800.0],["2022-08-03",17.12,17.12,16.22,16.48,32900.0],["2022-08-04",16.5,16.97,16.02,16.125,20900.0],["2022-08-05",16.24,16.5,16.02,16.22,25600.0],["2022-08-08",16.52,18.25,16.52,17.71,103400.0],["2022-08-09",19.04,19.35,18.3,18.4,107500.0],["2022-08-10",18.43,19.3,18.43,18.99,58500.0],["2022-08-11",19.01,19.36,18.04,18.04,97500.0],["2022-08-12",18.4,18.4,17.53,18.21,68800.0],["2022-08-15",17.64,17.8,16.96,17.12,58600.0],["2022-08-16",17.0,17.34,15.4,15.99,214300.0],["2022-08-17",15.52,15.89,15.345,15.86,112200.0],["2022-08-18",15.76,16.2,15.53,15.9,64000.0],["2022-08-19",15.95,15.99,15.26,15.29,40500.0],["2022-08-22",15.0,15.45,14.85,15.15,55900.0],["2022-08-23",15.33,15.34,15.03,15.22,45700.0],["2022-08-24",15.1,15.277,14.62,15.02,61800.0],["2022-08-25",15.0,15.316,14.68,14.76,39800.0],["2022-08-26",14.78,14.79,14.25,14.35,39100.0],["2022-08-29",14.5,14.745,14.38,14.59,28800.0],["2022-08-30",14.47,14.48,13.51,13.71,85000.0],["2022-08-31",13.67,14.38,13.66,14.2,25100.0],["2022-09-01",14.2,14.2,13.8,13.8,37700.0],["2022-09-02",14.16,14.16,13.76,13.81,28500.0],["2022-09-06",13.81,14.101,13.66,13.66,19000.0],["2022-09-07",13.67,13.67,12.71,13.03,106200.0],["2022-09-08",13.15,13.93,13.15,13.84,40600.0],["2022-09-09",14.01,14.49,13.85,14.05,46600.0],["2022-09-12",14.3,14.47,14.15,14.2,31500.0],["2022-09-13",14.08,14.66,13.98,13.98,45600.0],["2022-09-14",14.19,14.48,14.19,14.26,23000.0],["2022-09-15",14.18,14.3,14.02,14.11,20200.0],["2022-09-16",13.67,13.87,13.14,13.33,39900.0],["2022-09-19",13.04,13.19,12.766,12.94,25100.0],["2022-09-20",13.55,14.697,13.55,14.43,51500.0],["2022-09-21",14.38,14.8,14.05,14.3,34100.0],["2022-09-22",14.228,14.31,13.92,13.92,27500.0],["2022-09-23",13.92,13.94,13.04,13.23,40900.0],["2022-09-26",13.12,13.685,13.05,13.15,26100.0],["2022-09-27",13.32,14.287,13.31,14.01,38300.0],["2022-09-28",14.1,14.25,13.57,14.0,30800.0],["2022-09-29",13.42,13.86,12.84,13.11,44000.0],["2022-09-30",13.4,13.6,12.88,13.0,23200.0],["2022-10-03",13.0,13.755,13.0,13.41,13900.0],["2022-10-04",13.63,14.08,13.63,13.825,27700.0],["2022-10-05",13.8,14.675,13.473,14.49,39200.0],["2022-10-06",14.39,15.15,14.23,14.95,56100.0],["2022-10-07",14.97,15.248,14.55,14.82,25300.0],["2022-10-10",14.84,14.84,14.1,14.1,20100.0],["2022-10-11",14.18,14.4,13.232,13.96,13700.0],["2022-10-12",13.98,14.16,13.69,13.91,18600.0],["2022-10-13",13.68,14.19,13.6,14.04,26100.0],["2022-10-14",14.13,14.34,14.04,14.33,9900.0],["2022-10-17",14.33,14.625,14.2,14.28,9300.0],["2022-10-18",14.46,14.65,14.283,14.43,25000.0],["2022-10-19",14.48,14.48,14.3,14.45,4000.0],["2022-10-20",14.169,14.68,14.02,14.15,18200.0],["2022-10-21",14.13,14.469,14.0,14.42,22000.0],["2022-10-24",14.1,14.18,13.81,14.15,24200.0],["2022-10-25",14.2,14.78,14.04,14.78,10800.0],["2022-10-26",14.53,15.18,14.53,15.18,13000.0],["2022-10-27",14.92,14.92,14.25,14.25,9900.0],["2022-10-28",14.19,14.19,13.71,13.84,15800.0],["2022-10-31",13.9,13.92,13.46,13.47,39200.0],["2022-11-01",13.48,14.06,13.48,13.88,13800.0],["2022-11-02",13.95,14.22,13.5,13.73,6800.0],["2022-11-03",13.764,13.98,13.53,13.95,8600.0],["2022-11-04",14.07,15.146,14.07,14.83,15600.0],["2022-11-07",14.7,15.43,14.691,15.43,23300.0],["2022-11-08",15.47,15.47,14.93,15.1,15000.0],["2022-11-09",15.11,15.11,14.41,14.86,14000.0],["2022-11-10",15.46,15.46,14.711,15.21,12200.0],["2022-11-11",15.4,17.6,15.4,16.16,89100.0],["2022-11-14",16.16,17.11,16.16,16.508,28700.0],["2022-11-15",17.08,17.08,16.31,16.45,27500.0],["2022-11-16",16.3,16.3,15.9,16.03,16300.0],["2022-11-17",16.1,16.81,15.85,16.0,54800.0],["2022-11-18",16.11,16.4,15.55,16.19,18400.0],["2022-11-21",15.84,16.38,15.84,16.325,11800.0],["2022-11-22",16.5,16.5,16.025,16.2,8900.0],["2022-11-23",16.2,16.4,15.99,16.31,13400.0],["2022-11-25",16.11,16.954,16.11,16.7,17800.0],["2022-11-28",16.4,16.7,15.25,15.37,58800.0],["2022-11-29",15.4,16.102,15.4,15.67,10500.0],["2022-11-30",15.89,16.25,15.75,16.05,20400.0],["2022-12-01",16.19,17.084,16.05,16.1,19800.0],["2022-12-02",16.0,16.383,16.0,16.23,9900.0],["2022-12-05",16.4,16.97,16.16,16.3,27100.0],["2022-12-06",16.5,16.5,15.9,15.93,18200.0],["2022-12-07",15.75,15.97,15.5,15.825,13000.0],["2022-12-08",15.99,16.54,15.99,16.37,10900.0],["2022-12-09",16.32,16.6,16.26,16.26,5900.0],["2022-12-12",16.435,16.94,16.155,16.49,9700.0],["2022-12-13",16.726,16.87,16.443,16.71,10600.0],["2022-12-14",16.32,16.53,16.0,16.27,22200.0],["2022-12-15",16.295,16.535,16.03,16.11,12100.0],["2022-12-16",16.12,16.12,15.84,15.96,2700.0],["2022-12-19",16.01,16.77,15.71,15.71,9900.0],["2022-12-20",15.51,16.1,15.508,16.09,15500.0],["2022-12-21",16.17,17.04,16.17,16.98,8800.0],["2022-12-22",16.97,16.97,16.4,16.575,8400.0],["2022-12-23",16.37,16.88,16.36,16.515,10400.0],["2022-12-27",16.85,17.22,16.717,17.1,40300.0],["2022-12-28",17.1,17.36,16.85,16.94,8000.0],["2022-12-29",16.94,17.33,16.94,17.04,6300.0],["2022-12-30",17.07,17.185,17.03,17.185,2400.0],["2023-01-03",17.13,17.35,16.76,16.94,5800.0],["2023-01-04",16.96,16.96,16.5,16.5,22100.0],["2023-01-05",16.66,16.9,16.52,16.89,7500.0],["2023-01-06",16.99,17.4,16.91,16.95,60200.0],["2023-01-09",17.26,17.47,17.23,17.34,14500.0],["2023-01-10",17.15,17.39,17.11,17.39,4800.0],["2023-01-11",17.5,17.5,17.11,17.24,12100.0],["2023-01-12",17.47,17.47,17.146,17.35,5100.0],["2023-01-13",17.6,17.6,17.11,17.45,8100.0],["2023-01-17",17.25,17.64,17.25,17.32,10100.0],["2023-01-18",17.45,17.55,16.35,16.48,25200.0],["2023-01-19",16.59,16.59,15.63,15.74,5600.0],["2023-01-20",15.75,16.0,15.628,16.0,7700.0],["2023-01-23",15.89,16.08,15.89,16.0,13100.0],["2023-01-24",15.85,16.1,15.647,15.74,9000.0],["2023-01-25",15.98,16.1,15.805,15.91,6300.0],["2023-01-26",16.1,16.25,15.61,15.99,11000.0],["2023-01-27",16.0,16.14,15.66,16.038,17000.0],["2023-01-30",15.95,15.99,15.77,15.88,9300.0],["2023-01-31",15.83,16.053,15.77,15.87,4600.0],["2023-02-01",15.93,16.06,15.86,16.06,8300.0],["2023-02-02",16.28,16.3,16.0,16.025,15100.0],["2023-02-03",15.86,16.08,15.775,15.78,4700.0],["2023-02-06",15.9,16.278,15.9,16.1,15100.0],["2023-02-07",16.14,16.675,16.01,16.49,15000.0],["2023-02-08",16.67,16.85,16.49,16.81,14100.0],["2023-02-09",16.88,16.99,16.687,16.69,12700.0],["2023-02-10",16.99,17.0,16.51,16.92,6000.0],["2023-02-13",16.5,17.14,16.47,17.03,22100.0],["2023-02-14",17.39,17.39,16.695,17.05,21300.0],["2023-02-15",16.94,16.94,16.76,16.92,7900.0],["2023-02-16",16.848,16.9,16.705,16.87,14400.0],["2023-02-17",16.745,16.81,16.304,16.43,9800.0],["2023-02-21",16.42,16.89,16.4,16.87,20000.0],["2023-02-22",16.92,17.39,16.8,17.26,9400.0],["2023-02-23",17.26,18.09,17.26,18.08,14300.0],["2023-02-24",17.83,18.27,17.42,18.27,35000.0],["2023-02-27",18.16,18.33,17.84,18.27,14100.0],["2023-02-28",18.12,18.79,18.12,18.69,15900.0],["2023-03-01",18.79,19.22,18.7,18.71,14500.0],["2023-03-02",18.85,18.85,18.1,18.39,19100.0],["2023-03-03",18.29,18.6,18.0,18.35,21100.0],["2023-03-06",18.51,18.51,18.08,18.32,5900.0],["2023-03-07",17.9,18.268,17.9,18.05,12100.0],["2023-03-08",18.0,19.35,18.0,18.4,11100.0],["2023-03-09",18.12,18.58,17.86,17.96,16100.0],["2023-03-10",17.85,18.0,17.85,17.9,9200.0],["2023-03-13",17.73,17.73,17.01,17.62,8600.0],["2023-03-14",18.08,18.49,17.72,17.82,14200.0],["2023-03-15",17.4,17.54,17.3,17.3,7300.0],["2023-03-16",17.23,17.23,16.46,17.075,14500.0],["2023-03-17",17.03,17.122,16.66,16.75,16400.0],["2023-03-20",16.7,16.93,16.53,16.61,14900.0],["2023-03-21",16.79,17.239,16.79,17.003,20400.0],["2023-03-22",17.0,17.19,16.51,16.906,7500.0],["2023-03-23",16.88,17.44,16.88,16.98,13400.0],["2023-03-24",16.91,17.163,16.75,16.9,9600.0],["2023-03-27",16.9,17.18,16.6,16.79,20600.0],["2023-03-28",16.64,17.095,16.58,17.055,9700.0],["2023-03-29",16.9,17.37,16.59,16.97,46600.0],["2023-03-30",16.92,16.92,16.48,16.7,4100.0],["2023-03-31",16.7,16.91,16.49,16.57,10900.0],["2023-04-03",16.7,16.7,16.005,16.295,6200.0],["2023-04-04",16.2,16.28,15.776,16.27,7100.0],["2023-04-05",15.976,16.0,15.92,16.0,2700.0],["2023-04-06",15.84,15.96,15.5,15.75,7600.0],["2023-04-10",15.99,16.097,15.99,16.08,1500.0],["2023-04-11",16.26,16.51,16.181,16.51,3800.0],["2023-04-12",16.45,16.45,16.11,16.29,5100.0],["2023-04-13",16.19,17.567,16.168,17.06,13200.0],["2023-04-14",16.88,17.07,16.493,16.94,4000.0],["2023-04-17",16.93,17.15,16.8,17.07,4700.0],["2023-04-18",17.06,17.07,16.87,16.96,4900.0],["2023-04-19",16.45,17.05,16.249,16.93,5600.0],["2023-04-20",16.75,16.92,16.605,16.7,4100.0],["2023-04-21",16.5,16.7,16.295,16.66,9200.0],["2023-04-24",16.48,17.13,16.41,17.043,23700.0],["2023-04-25",17.02,17.02,16.53,16.91,59600.0],["2023-04-26",17.01,17.09,16.84,16.84,14000.0],["2023-04-27",17.0,17.17,16.666,17.1,12500.0],["2023-04-28",16.95,17.2,16.91,17.1,6900.0],["2023-05-01",16.87,16.98,16.6,16.66,6300.0],["2023-05-02",16.55,16.58,15.5,15.66,15800.0],["2023-05-03",15.59,15.84,15.4,15.515,5500.0],["2023-05-04",15.4,15.4,14.6,15.01,14500.0],["2023-05-05",15.97,15.97,15.38,15.38,7700.0],["2023-05-08",15.5,15.77,15.241,15.46,39600.0],["2023-05-09",15.5,15.6,15.0,15.41,18500.0],["2023-05-10",15.49,15.49,14.985,15.35,8200.0],["2023-05-11",15.12,15.455,14.77,15.41,14900.0],["2023-05-12",15.27,15.5,15.27,15.3,5500.0],["2023-05-15",15.49,15.49,15.06,15.26,5800.0],["2023-05-16",15.0,15.65,15.0,15.35,11600.0],["2023-05-17",15.578,16.04,15.555,16.0,7900.0],["2023-05-18",15.67,15.765,15.19,15.51,11500.0],["2023-05-19",15.654,15.81,15.49,15.56,2800.0],["2023-05-22",15.79,15.915,15.25,15.4,13900.0],["2023-05-23",15.25,15.285,15.19,15.19,7100.0],["2023-05-24",15.19,15.81,15.0,15.01,22300.0],["2023-05-25",14.74,14.91,14.53,14.75,5800.0],["2023-05-26",14.7,14.78,14.5,14.5,7000.0],["2023-05-30",14.47,14.49,14.13,14.3,14800.0],["2023-05-31",14.2,14.2,13.48,13.8,9400.0],["2023-06-01",13.66,14.51,13.645,13.89,8100.0],["2023-06-02",14.15,14.695,14.07,14.3,5700.0],["2023-06-05",14.16,14.51,13.7,14.15,4400.0],["2023-06-06",13.98,14.52,13.98,14.3,4200.0],["2023-06-07",14.255,14.488,14.02,14.1,5500.0],["2023-06-08",14.03,14.2,13.98,14.11,7200.0],["2023-06-09",13.84,14.148,13.71,13.9,9700.0],["2023-06-12",14.01,14.067,13.8,14.059,2200.0],["2023-06-13",13.98,14.03,13.636,13.65,8000.0],["2023-06-14",13.73,14.268,13.73,13.98,2100.0],["2023-06-15",13.85,14.19,13.85,14.066,6300.0],["2023-06-16",14.12,14.12,13.99,13.99,2900.0],["2023-06-20",13.99,14.188,13.85,14.174,12700.0],["2023-06-21",14.5,14.5,13.988,14.15,6200.0],["2023-06-22",14.15,14.34,14.11,14.11,9500.0],["2023-06-23",14.41,14.41,14.05,14.1,7700.0],["2023-06-26",14.05,14.11,13.99,14.02,5700.0],["2023-06-27",14.05,14.1,13.82,13.96,4900.0],["2023-06-28",13.75,13.95,13.7,13.94,11300.0],["2023-06-29",13.85,14.105,13.85,14.0,6700.0],["2023-06-30",14.0,14.525,14.0,14.12,6200.0],["2023-07-03",14.15,14.25,13.9,13.93,16700.0],["2023-07-05",13.91,14.18,13.72,13.73,8400.0],["2023-07-06",13.9,13.9,13.8,13.865,2200.0],["2023-07-07",13.87,13.99,13.86,13.99,3400.0],["2023-07-10",13.871,14.0,13.87,14.0,3200.0],["2023-07-11",13.93,14.07,13.82,14.0,7800.0],["2023-07-12",14.08,14.44,14.01,14.24,14800.0],["2023-07-13",14.22,14.44,14.22,14.305,3100.0],["2023-07-14",14.281,14.31,14.195,14.195,10100.0],["2023-07-17",14.24,14.24,13.902,14.13,10100.0],["2023-07-18",14.24,14.3,13.9,13.97,16000.0],["2023-07-19",13.784,14.195,13.784,14.09,4900.0],["2023-07-20",14.04,14.04,13.9,13.99,4400.0],["2023-07-21",13.92,14.068,13.42,13.85,9900.0],["2023-07-24",13.935,13.965,13.8,13.864,7100.0],["2023-07-25",13.94,14.02,13.81,13.97,8600.0],["2023-07-26",13.91,14.076,13.89,14.018,7100.0],["2023-07-27",13.95,14.23,13.88,14.04,11700.0],["2023-07-28",13.96,14.4,13.83,14.375,11500.0],["2023-07-31",14.43,14.44,13.92,14.42,7200.0],["2023-08-01",14.28,14.4,13.997,14.28,2900.0],["2023-08-02",14.1,14.189,14.0,14.1,3900.0],["2023-08-03",14.3,14.44,14.27,14.3,1900.0],["2023-08-04",14.31,14.31,13.99,14.3,5800.0],["2023-08-07",14.42,14.67,14.129,14.597,9900.0],["2023-08-08",14.11,14.46,14.11,14.19,3900.0],["2023-08-09",14.45,14.476,14.11,14.4,7300.0],["2023-08-10",14.312,14.705,14.312,14.705,6100.0],["2023-08-11",14.69,14.699,14.116,14.63,10500.0],["2023-08-14",14.6,14.71,14.3,14.35,6400.0],["2023-08-15",14.21,14.51,14.21,14.35,12800.0],["2023-08-16",14.46,14.71,14.45,14.51,9400.0],["2023-08-17",14.348,14.645,14.325,14.645,4700.0],["2023-08-18",14.36,14.525,14.36,14.5,4400.0],["2023-08-21",14.26,14.26,14.1,14.1,4000.0],["2023-08-22",14.31,14.46,14.15,14.15,3900.0],["2023-08-23",14.15,14.246,14.15,14.24,3800.0],["2023-08-24",14.14,14.14,14.11,14.11,1200.0],["2023-08-25",14.4,14.4,14.1,14.1,5200.0],["2023-08-28",14.07,14.209,13.88,14.14,5800.0],["2023-08-29",14.13,14.45,14.1,14.21,12800.0],["2023-08-30",14.2,14.25,14.06,14.08,8800.0],["2023-08-31",14.06,14.47,13.997,14.0,4600.0],["2023-09-01",14.01,14.14,14.01,14.1,5000.0],["2023-09-05",14.03,14.03,13.86,13.9,4600.0],["2023-09-06",14.0,14.0,13.99,13.99,700.0],["2023-09-07",14.06,14.12,13.91,13.96,7100.0],["2023-09-08",14.02,14.125,13.901,14.05,3500.0],["2023-09-11",14.12,14.12,13.95,14.095,5700.0],["2023-09-12",14.066,14.32,14.0,14.0,4100.0],["2023-09-13",13.95,14.01,13.87,13.941,8300.0],["2023-09-14",14.3,14.338,14.01,14.13,18600.0],["2023-09-15",14.14,14.302,14.0,14.08,6200.0],["2023-09-18",13.98,14.29,13.9,14.03,4900.0],["2023-09-19",14.12,14.37,14.12,14.19,8600.0],["2023-09-20",14.27,14.36,14.1,14.32,4300.0],["2023-09-21",14.3,14.418,14.19,14.418,2300.0],["2023-09-22",14.49,14.7,14.28,14.573,16500.0],["2023-09-25",14.28,14.67,14.28,14.55,11900.0],["2023-09-26",14.38,14.7,14.34,14.41,3600.0],["2023-09-27",14.68,15.21,14.68,15.0,7200.0],["2023-09-28",15.19,15.19,14.6,14.6,5100.0],["2023-09-29",15.19,15.5,15.19,15.35,4500.0],["2023-10-02",15.12,15.515,15.115,15.47,4300.0],["2023-10-03",15.17,15.4,15.0,15.104,7000.0],["2023-10-04",14.89,14.89,14.7,14.89,1300.0],["2023-10-05",15.2,15.49,15.01,15.01,6500.0],["2023-10-06",15.488,15.59,15.12,15.12,6300.0],["2023-10-09",15.37,15.43,15.37,15.4,4200.0],["2023-10-10",15.4,15.4,15.4,15.4,600.0],["2023-10-11",14.68,15.4,14.68,15.152,8500.0],["2023-10-12",15.28,15.35,15.25,15.35,2300.0],["2023-10-13",15.3,15.89,14.95,15.78,6700.0],["2023-10-16",15.44,15.6,15.29,15.53,9700.0],["2023-10-17",15.491,16.02,15.491,15.85,7100.0],["2023-10-18",15.9,15.9,15.77,15.78,2500.0],["2023-10-19",16.2,16.2,16.0,16.0,1400.0],["2023-10-20",15.9,15.95,15.71,15.75,3200.0],["2023-10-23",15.667,15.667,15.5,15.5,1800.0],["2023-10-24",15.83,15.89,15.69,15.78,4200.0],["2023-10-25",15.89,15.89,15.51,15.603,2700.0],["2023-10-26",15.3,15.695,15.2,15.28,3800.0],["2023-10-27",15.32,15.453,15.094,15.094,1800.0],["2023-10-30",14.9,14.99,14.7,14.943,6500.0],["2023-10-31",14.905,15.118,14.905,15.1,1400.0],["2023-11-01",14.702,15.05,14.46,15.05,2000.0],["2023-11-02",14.85,15.144,14.75,15.04,6700.0],["2023-11-03",15.04,15.04,14.75,14.95,3800.0],["2023-11-06",15.01,15.06,14.78,14.97,2900.0],["2023-11-07",14.71,15.167,14.701,14.78,4800.0],["2023-11-08",14.67,15.072,14.66,14.86,7600.0],["2023-11-09",15.09,15.2,14.97,15.05,12800.0],["2023-11-10",14.801,15.2,14.801,14.97,2900.0],["2023-11-13",15.35,15.35,14.99,15.35,3200.0],["2023-11-14",15.34,15.8,15.04,15.795,18900.0],["2023-11-15",15.79,15.8,15.59,15.7,5000.0],["2023-11-16",15.6,15.8,15.26,15.45,19400.0],["2023-11-17",15.65,15.94,15.536,15.84,9300.0],["2023-11-20",15.71,16.08,15.71,16.01,21700.0],["2023-11-21",16.092,16.55,16.051,16.5,25500.0],["2023-11-22",16.505,16.94,16.28,16.93,18000.0],["2023-11-24",16.98,18.03,16.955,17.83,18700.0],["2023-11-27",18.0,18.3,17.48,17.959,17000.0],["2023-11-28",18.31,18.568,17.99,18.49,4900.0],["2023-11-29",18.51,18.968,18.02,18.8,9700.0],["2023-11-30",18.9,19.98,18.9,19.805,19100.0],["2023-12-01",20.0,20.41,19.9,20.0,39000.0],["2023-12-04",20.24,20.24,19.16,19.5,15400.0],["2023-12-05",19.67,19.67,18.068,18.94,14900.0],["2023-12-06",18.9,19.182,18.405,18.74,10200.0],["2023-12-07",18.537,18.759,18.22,18.3,8100.0],["2023-12-08",18.25,18.851,18.25,18.27,5700.0],["2023-12-11",18.44,18.72,18.2,18.2,1800.0],["2023-12-12",18.2,18.48,18.15,18.35,4400.0],["2023-12-13",18.4,18.4,18.13,18.25,9300.0],["2023-12-14",18.25,18.633,18.25,18.38,5200.0],["2023-12-15",18.75,19.25,18.55,18.79,9800.0],["2023-12-18",19.11,19.71,18.75,19.28,18500.0],["2023-12-19",19.3,19.5,19.215,19.215,3900.0],["2023-12-20",19.21,19.32,18.759,19.17,10800.0],["2023-12-21",19.1,19.3,18.57,19.22,13300.0],["2023-12-22",19.21,19.908,18.97,19.44,20200.0],["2023-12-26",19.36,19.9,19.303,19.61,3100.0],["2023-12-27",19.5,19.5,18.83,19.15,8300.0],["2023-12-28",19.2,19.5,19.071,19.15,35100.0],["2023-12-29",19.15,19.343,18.137,19.05,11900.0],["2024-01-02",19.05,19.399,18.94,18.94,14700.0],["2024-01-03",18.95,19.699,18.92,19.47,7500.0],["2024-01-04",19.9,21.0,19.8,20.93,32300.0],["2024-01-05",21.41,21.41,20.5,21.25,22200.0],["2024-01-08",21.73,21.73,20.63,21.01,5200.0],["2024-01-09",21.27,21.47,20.44,21.05,13100.0],["2024-01-10",20.7,20.8,20.405,20.6,12000.0],["2024-01-11",20.5,20.5,20.01,20.15,5500.0],["2024-01-12",20.15,20.79,20.15,20.58,5600.0],["2024-01-16",20.44,20.55,20.095,20.33,4500.0],["2024-01-17",20.31,20.75,20.3,20.473,1900.0],["2024-01-18",20.59,20.798,20.41,20.78,6100.0],["2024-01-19",20.595,20.99,20.41,20.85,11000.0],["2024-01-22",20.9,20.969,20.55,20.55,5700.0],["2024-01-23",20.71,20.86,20.44,20.653,5700.0],["2024-01-24",20.48,20.98,20.48,20.9,12700.0],["2024-01-25",20.73,20.88,20.65,20.65,3300.0],["2024-01-26",20.55,20.91,20.45,20.863,6500.0],["2024-01-29",20.73,20.849,20.51,20.55,9400.0],["2024-01-30",20.49,20.85,20.48,20.848,6700.0],["2024-01-31",20.81,20.99,20.357,20.99,9700.0],["2024-02-01",21.04,21.04,20.3,20.75,10200.0],["2024-02-02",20.48,20.65,20.4,20.51,4700.0],["2024-02-05",20.3,20.43,20.3,20.42,5800.0],["2024-02-06",20.72,20.88,20.54,20.68,2700.0],["2024-02-07",20.6,20.65,20.375,20.4,4200.0],["2024-02-08",20.58,20.58,20.03,20.11,5600.0],["2024-02-09",20.1,20.435,20.1,20.25,3200.0],["2024-02-12",20.49,20.8,20.12,20.475,8900.0],["2024-02-13",20.435,20.9,20.406,20.406,12000.0],["2024-02-14",20.7,21.63,20.7,20.91,7400.0],["2024-02-15",21.0,21.48,20.98,21.285,9800.0],["2024-02-16",21.01,21.97,21.01,21.43,15100.0],["2024-02-20",21.29,21.75,21.03,21.75,5800.0],["2024-02-21",21.75,22.15,21.29,21.711,20700.0],["2024-02-22",21.7,21.7,21.1,21.234,9700.0],["2024-02-23",21.42,21.7,21.399,21.682,6200.0],["2024-02-26",21.32,21.77,21.29,21.59,4000.0],["2024-02-27",21.265,21.78,21.265,21.555,7300.0],["2024-02-28",21.676,22.19,21.6,21.6,27500.0],["2024-02-29",21.31,22.016,21.31,22.0,8600.0],["2024-03-01",21.73,23.41,21.73,23.35,23200.0],["2024-03-04",23.34,23.34,22.52,22.777,12800.0],["2024-03-05",22.566,23.18,22.55,22.92,4500.0],["2024-03-06",22.989,23.33,22.7,22.7,19100.0],["2024-03-07",22.743,23.165,22.743,23.165,4600.0],["2024-03-08",23.13,23.33,23.114,23.16,8000.0],["2024-03-11",23.32,23.33,22.81,23.33,6800.0],["2024-03-12",23.47,23.96,23.15,23.89,16000.0],["2024-03-13",23.92,23.98,22.85,22.91,36100.0],["2024-03-14",22.87,23.44,22.12,22.78,12900.0],["2024-03-15",21.82,22.74,21.82,22.625,4800.0],["2024-03-18",22.32,23.2,21.79,22.67,14800.0],["2024-03-19",22.56,22.56,22.1,22.3,4000.0],["2024-03-20",22.3,22.3,21.31,21.945,7700.0],["2024-03-21",21.61,22.99,21.61,22.55,8100.0],["2024-03-22",22.327,22.4,22.1,22.3,6000.0],["2024-03-25",22.599,22.599,21.72,22.0,9400.0],["2024-03-26",21.65,21.65,21.31,21.505,4300.0],["2024-03-27",21.5,21.5,20.306,20.75,7400.0],["2024-03-28",20.56,21.3,20.302,20.84,5800.0],["2024-04-01",20.55,21.252,20.5,21.21,3800.0],["2024-04-02",20.75,20.845,20.75,20.845,800.0],["2024-04-03",20.923,21.19,20.67,20.83,12300.0],["2024-04-04",20.76,20.92,20.33,20.6,2800.0],["2024-04-05",20.65,20.65,20.45,20.45,1000.0],["2024-04-08",20.31,20.35,19.01,20.215,7600.0],["2024-04-09",19.8,20.205,19.8,20.105,2500.0],["2024-04-10",20.21,20.24,19.975,20.21,3500.0],["2024-04-11",20.2,20.4,19.55,20.35,6400.0],["2024-04-12",20.14,20.14,19.86,19.9,14200.0],["2024-04-15",20.0,20.17,19.95,20.1,8000.0],["2024-04-16",20.31,20.575,19.52,19.86,19500.0],["2024-04-17",20.04,20.52,20.04,20.24,3000.0],["2024-04-18",20.01,20.615,20.01,20.23,5400.0],["2024-04-19",19.98,20.51,19.98,20.51,2300.0],["2024-04-22",20.51,20.51,20.51,20.51,700.0],["2024-04-23",20.05,20.726,20.05,20.726,5800.0],["2024-04-24",20.774,20.774,20.73,20.73,800.0],["2024-04-25",20.43,20.43,20.43,20.43,400.0],["2024-04-26",20.67,20.67,20.37,20.58,3100.0],["2024-04-29",20.59,20.59,20.05,20.2,6700.0],["2024-04-30",20.5,20.5,19.695,20.112,33300.0],["2024-05-01",19.78,20.295,19.78,20.295,27900.0],["2024-05-02",20.23,20.362,20.23,20.362,1400.0],["2024-05-03",20.317,20.36,20.193,20.193,2600.0],["2024-05-06",20.115,20.247,20.03,20.03,2100.0],["2024-05-07",19.92,20.68,19.7,20.52,6000.0],["2024-05-08",20.56,20.895,20.56,20.85,5900.0],["2024-05-09",20.99,21.42,20.985,21.3,8600.0],["2024-05-10",21.734,21.734,21.51,21.71,3500.0],["2024-05-13",21.84,21.95,21.0,21.825,2900.0],["2024-05-14",21.825,21.825,21.825,21.825,300.0],["2024-05-15",21.65,21.65,21.65,21.65,900.0],["2024-05-16",21.5,21.75,21.5,21.72,1300.0],["2024-05-17",21.52,21.92,21.52,21.92,5100.0],["2024-05-20",21.94,22.477,21.848,22.3,6500.0],["2024-05-21",21.63,22.21,21.63,22.045,7800.0],["2024-05-22",21.82,22.1,21.5,21.55,18500.0],["2024-05-23",21.2,21.7,21.2,21.7,4900.0],["2024-05-24",21.38,21.625,21.209,21.6,6100.0],["2024-05-28",21.66,21.66,21.434,21.64,1000.0],["2024-05-29",21.2,21.695,21.2,21.43,3900.0],["2024-05-30",21.45,21.45,21.45,21.45,1000.0],["2024-05-31",21.54,21.74,21.53,21.74,2400.0],["2024-06-03",22.0,22.0,21.6,21.805,900.0],["2024-06-04",21.665,21.805,21.62,21.62,5100.0],["2024-06-05",21.82,22.1,21.82,21.86,5300.0],["2024-06-06",21.61,22.3,21.61,22.3,1800.0],["2024-06-07",21.74,21.91,21.74,21.91,1100.0],["2024-06-10",21.61,21.81,21.42,21.81,4500.0],["2024-06-11",21.28,21.28,21.22,21.22,2900.0],["2024-06-12",21.16,21.379,21.16,21.2,2000.0],["2024-06-13",21.2,21.2,21.2,21.2,0.0],["2024-06-14",21.05,21.06,19.7,20.2,40100.0],["2024-06-17",19.91,22.87,19.91,22.43,228200.0],["2024-06-18",22.85,23.545,22.51,23.47,75500.0],["2024-06-20",23.69,24.01,23.225,23.825,37800.0],["2024-06-21",23.865,24.23,23.75,24.0,27700.0],["2024-06-24",24.57,24.84,24.01,24.58,16700.0],["2024-06-25",24.03,24.45,24.03,24.444,10600.0],["2024-06-26",24.3,24.8,24.3,24.767,8800.0],["2024-06-27",24.8,24.8,24.372,24.53,8100.0],["2024-06-28",24.01,24.72,24.01,24.56,4900.0],["2024-07-01",24.53,24.79,24.38,24.38,11900.0],["2024-07-02",24.17,24.63,24.11,24.63,2200.0],["2024-07-03",24.498,24.69,24.498,24.69,2300.0],["2024-07-05",24.71,24.73,24.2,24.2,3800.0],["2024-07-08",24.33,24.33,23.5,23.53,14900.0],["2024-07-09",23.79,23.79,23.2,23.21,10900.0],["2024-07-10",23.07,23.62,23.07,23.08,5000.0],["2024-07-11",23.08,24.03,23.08,24.03,4500.0],["2024-07-12",24.26,24.37,23.07,23.08,6400.0],["2024-07-15",22.86,23.121,22.55,22.94,12800.0],["2024-07-16",22.6,23.37,22.6,23.37,2300.0],["2024-07-17",23.45,23.65,22.56,23.65,4600.0],["2024-07-18",23.22,24.62,23.22,24.1,6000.0],["2024-07-19",24.27,24.5,23.442,24.3,5200.0],["2024-07-22",24.72,24.72,23.6,23.62,10400.0],["2024-07-23",24.1,24.1,23.71,24.027,5500.0],["2024-07-24",23.97,24.076,23.0,23.34,10400.0],["2024-07-25",23.2,23.2,22.43,22.7,14100.0],["2024-07-26",22.789,22.789,22.3,22.3,4100.0],["2024-07-29",22.34,23.28,22.2,22.395,6800.0],["2024-07-30",22.2,22.39,22.0,22.0,9400.0],["2024-07-31",22.0,22.2,21.95,22.2,11600.0],["2024-08-01",22.21,22.21,21.402,21.89,6000.0],["2024-08-02",21.76,21.76,20.7,20.96,11200.0],["2024-08-05",20.62,20.62,19.61,20.213,13500.0],["2024-08-06",21.09,21.2,19.672,21.0,11800.0],["2024-08-07",21.29,21.7,21.085,21.38,12200.0],["2024-08-08",20.21,21.415,20.13,21.145,9000.0],["2024-08-09",21.0,21.09,20.075,21.0,12000.0],["2024-08-12",20.94,21.079,20.8,20.8,7100.0],["2024-08-13",20.642,20.7,20.456,20.69,5700.0],["2024-08-14",20.78,20.78,20.46,20.55,2600.0],["2024-08-15",20.33,20.655,20.28,20.571,2700.0],["2024-08-16",20.28,20.52,20.22,20.45,6700.0],["2024-08-19",20.545,20.56,20.2,20.22,5000.0],["2024-08-20",20.62,20.62,20.18,20.435,3200.0],["2024-08-21",20.57,20.57,20.57,20.57,800.0],["2024-08-22",20.9,20.9,20.9,20.9,400.0],["2024-08-23",20.5,20.75,20.35,20.37,3800.0],["2024-08-26",20.66,20.66,20.35,20.35,2800.0],["2024-08-27",20.4,20.6,20.4,20.4,4000.0],["2024-08-28",20.52,20.564,20.4,20.441,4600.0],["2024-08-29",20.9,20.9,20.2,20.4,5500.0],["2024-08-30",20.4,20.4,20.2,20.2,1900.0],["2024-09-03",20.0,20.238,20.0,20.07,1700.0],["2024-09-04",20.06,20.06,19.92,19.995,1200.0],["2024-09-05",20.142,20.15,20.125,20.125,900.0],["2024-09-06",20.089,20.089,20.0,20.0,600.0],["2024-09-09",20.011,20.032,19.64,19.64,3100.0],["2024-09-10",19.6,20.1,19.6,19.757,2800.0],["2024-09-11",19.87,20.11,19.87,20.11,3000.0],["2024-09-12",19.75,20.49,19.5,20.49,9800.0],["2024-09-13",20.4,20.798,20.4,20.79,1100.0],["2024-09-16",20.385,20.54,20.024,20.4,1900.0],["2024-09-17",20.43,20.44,20.0,20.0,6600.0],["2024-09-18",20.0,20.1,20.0,20.1,2300.0],["2024-09-19",20.234,20.25,20.0,20.146,4700.0],["2024-09-20",20.0,20.56,20.0,20.5,8400.0],["2024-09-23",20.5,20.65,20.107,20.4,14900.0],["2024-09-24",20.3,20.77,20.2,20.77,2700.0],["2024-09-25",20.21,20.5,20.21,20.5,2000.0],["2024-09-26",20.27,20.732,20.27,20.732,1100.0],["2024-09-27",20.32,20.74,20.32,20.613,5500.0],["2024-09-30",20.79,20.79,20.46,20.5,5000.0],["2024-10-01",20.76,20.76,20.362,20.362,2600.0],["2024-10-02",20.76,20.76,20.76,20.76,200.0],["2024-10-03",20.55,20.565,20.26,20.26,2200.0],["2024-10-04",20.53,20.77,20.53,20.77,1600.0],["2024-10-07",20.38,20.575,20.25,20.45,3000.0],["2024-10-08",20.36,20.51,20.36,20.507,4400.0],["2024-10-09",20.51,20.79,20.5,20.5,3900.0],["2024-10-10",20.668,20.668,20.66,20.66,400.0],["2024-10-11",20.51,20.62,20.25,20.25,3200.0],["2024-10-14",20.1,20.5,19.91,20.334,1800.0],["2024-10-15",20.085,20.085,19.75,19.81,19800.0],["2024-10-16",19.61,19.637,19.325,19.563,6100.0],["2024-10-17",19.5,19.639,18.7,19.516,5000.0],["2024-10-18",19.5,19.588,19.5,19.572,3300.0],["2024-10-21",19.5,19.5,19.0,19.4,12800.0],["2024-10-22",19.37,19.475,19.37,19.475,600.0],["2024-10-23",19.15,19.15,19.0,19.07,700.0],["2024-10-24",19.258,19.5,19.0,19.0,7600.0],["2024-10-25",19.0,19.0,18.88,18.923,2400.0],["2024-10-28",18.5,18.5,17.0,18.08,7400.0],["2024-10-29",18.03,18.35,17.88,17.947,1700.0],["2024-10-30",17.8,17.9,17.75,17.75,2600.0],["2024-10-31",17.74,18.465,17.5,17.628,1900.0],["2024-11-01",17.5,17.7,16.95,16.95,8600.0],["2024-11-04",16.5,16.605,15.15,16.605,18000.0],["2024-11-05",16.29,16.628,15.5,15.55,6700.0],["2024-11-06",16.27,16.47,15.5,16.02,16600.0],["2024-11-07",15.99,16.2,15.58,16.2,7600.0],["2024-11-08",15.47,16.132,15.47,15.76,5500.0],["2024-11-11",15.75,15.75,15.5,15.69,6700.0],["2024-11-12",15.65,15.8,15.1,15.29,9600.0],["2024-11-13",15.12,15.12,14.62,14.984,4700.0],["2024-11-14",14.871,15.0,14.74,14.99,4000.0],["2024-11-15",15.0,15.595,15.0,15.49,2400.0],["2024-11-18",15.4,15.58,15.09,15.1,3200.0],["2024-11-19",15.0,15.0,14.11,14.96,6600.0],["2024-11-20",11.95,14.96,11.09,14.53,13100.0],["2024-11-21",14.47,14.7,13.8,14.41,10000.0],["2024-11-22",13.53,14.5,13.53,14.103,5800.0],["2024-11-25",14.1,14.44,13.17,13.34,21200.0],["2024-11-26",13.42,13.726,13.4,13.56,7000.0],["2024-11-27",13.778,13.8,13.56,13.65,5900.0],["2024-11-29",13.684,13.846,13.65,13.8,3100.0],["2024-12-02",13.7,13.829,13.4,13.41,17700.0],["2024-12-03",13.41,13.41,13.0,13.41,6200.0],["2024-12-04",13.17,14.0,13.17,14.0,12900.0],["2024-12-05",13.56,13.765,13.445,13.765,3200.0],["2024-12-06",13.128,13.54,13.114,13.15,4400.0],["2024-12-09",13.16,13.28,12.86,12.86,6900.0],["2024-12-10",12.86,13.025,12.86,12.925,6300.0],["2024-12-11",12.95,13.2,12.95,13.03,7300.0],["2024-12-12",13.17,13.22,13.0,13.0,8800.0],["2024-12-13",12.02,12.99,12.02,12.32,20200.0],["2024-12-16",12.12,12.144,11.5,11.5,13900.0],["2024-12-17",11.255,11.49,11.05,11.05,16300.0],["2024-12-18",10.09,10.92,10.04,10.75,8100.0],["2024-12-19",10.75,10.98,10.52,10.66,18200.0],["2024-12-20",10.575,10.997,10.575,10.665,15900.0],["2024-12-23",10.5,10.83,10.31,10.707,49000.0],["2024-12-24",10.7,11.633,10.7,11.633,22300.0],["2024-12-26",11.63,11.808,11.626,11.739,4200.0],["2024-12-27",11.7,11.88,11.23,11.34,8000.0],["2024-12-30",11.08,11.33,10.53,11.21,8100.0],["2024-12-31",11.25,11.69,10.8,11.2,10500.0],["2025-01-02",10.943,11.59,10.856,11.345,3000.0],["2025-01-03",11.04,11.51,11.04,11.1,8600.0],["2025-01-06",11.2,11.2,10.67,10.85,4400.0],["2025-01-07",10.76,10.97,10.59,10.97,7300.0],["2025-01-08",10.57,10.63,10.4,10.6,8000.0],["2025-01-10",10.6,10.98,10.6,10.92,7600.0],["2025-01-13",11.0,11.48,11.0,11.45,15300.0],["2025-01-14",11.58,11.58,11.45,11.47,4700.0],["2025-01-15",11.56,11.8,11.434,11.75,5900.0],["2025-01-16",11.6,11.75,11.45,11.5,3000.0],["2025-01-17",11.29,11.8,11.1,11.38,9500.0],["2025-01-21",11.54,11.552,11.27,11.34,5900.0],["2025-01-22",11.455,11.455,11.071,11.071,2300.0],["2025-01-23",11.39,11.72,11.159,11.56,11200.0],["2025-01-24",11.37,11.55,11.37,11.45,1600.0],["2025-01-27",11.34,11.34,11.34,11.34,700.0],["2025-01-28",11.35,11.35,11.266,11.3,2000.0],["2025-01-29",11.35,11.798,11.3,11.649,15900.0],["2025-01-30",11.79,11.8,11.2,11.2,1600.0],["2025-01-31",11.49,11.8,11.49,11.49,3500.0],["2025-02-03",11.1,11.525,11.1,11.356,3200.0],["2025-02-04",11.362,11.72,10.4,11.11,37800.0],["2025-02-05",10.42,11.2,10.42,10.5,7900.0],["2025-02-06",10.99,11.1,10.4,10.93,16400.0],["2025-02-07",10.5,11.18,10.5,10.9,5300.0],["2025-02-10",10.66,10.83,10.5,10.83,6700.0],["2025-02-11",10.55,10.82,10.55,10.82,1700.0],["2025-02-12",10.82,10.83,10.52,10.7,1300.0],["2025-02-13",10.622,10.69,10.5,10.51,3800.0],["2025-02-14",10.55,10.575,10.5,10.5,9000.0],["2025-02-18",10.5,10.792,10.5,10.75,10400.0],["2025-02-19",10.8,10.845,10.517,10.845,2500.0],["2025-02-20",10.84,10.95,10.666,10.725,46700.0],["2025-02-21",11.2,11.7,10.5,10.5,13300.0],["2025-02-24",10.5,10.835,10.5,10.63,8700.0],["2025-02-25",10.75,10.97,10.7,10.97,3300.0],["2025-02-26",10.946,11.37,10.85,11.37,1500.0],["2025-02-27",10.94,11.125,10.64,10.76,20100.0],["2025-02-28",10.56,10.71,10.5,10.502,2600.0],["2025-03-03",10.5,10.65,10.5,10.6,8500.0],["2025-03-04",10.6,10.865,10.5,10.54,6800.0],["2025-03-05",10.97,11.05,10.69,10.81,2800.0],["2025-03-06",10.511,11.184,10.511,11.175,1600.0],["2025-03-07",11.175,11.175,11.175,11.175,0.0],["2025-03-10",10.75,10.75,10.5,10.5,2800.0],["2025-03-11",10.5,10.55,10.5,10.522,2000.0],["2025-03-12",11.1,11.15,10.52,10.82,37900.0],["2025-03-13",10.78,10.78,10.78,10.78,400.0],["2025-03-14",10.948,10.95,10.544,10.63,2100.0],["2025-03-17",10.79,10.79,10.66,10.78,6000.0],["2025-03-18",11.0,11.0,11.0,11.0,1100.0],["2025-03-19",11.47,12.1,11.0,11.116,11800.0],["2025-03-20",11.1,11.9,11.1,11.12,10600.0],["2025-03-21",11.15,11.51,11.1,11.303,11200.0],["2025-03-24",11.13,11.26,11.051,11.051,1300.0],["2025-03-25",11.094,11.178,11.094,11.178,900.0],["2025-03-26",11.12,11.491,11.12,11.491,4300.0],["2025-03-27",11.121,11.22,11.121,11.22,1000.0],["2025-03-28",11.38,11.38,11.0,11.1,2100.0],["2025-03-31",11.04,11.04,10.98,10.98,2500.0],["2025-04-01",11.0,11.15,10.41,10.41,2500.0],["2025-04-02",10.42,10.9,10.4,10.9,1500.0],["2025-04-03",10.21,10.325,10.0,10.0,4700.0],["2025-04-04",9.353,9.5,8.39,8.75,11600.0],["2025-04-07",8.01,8.82,8.0,8.78,2000.0],["2025-04-08",9.348,9.47,8.757,9.01,7600.0],["2025-04-09",8.42,9.415,8.42,9.12,6300.0],["2025-04-10",9.0,9.109,9.0,9.054,1600.0],["2025-04-11",8.44,8.65,8.0,8.55,5300.0],["2025-04-14",9.025,9.139,9.025,9.139,1600.0],["2025-04-15",8.5,8.934,8.5,8.59,3400.0],["2025-04-16",8.675,9.14,8.675,8.72,3000.0],["2025-04-17",9.54,9.54,8.8,9.15,3800.0],["2025-04-21",9.0,9.36,8.4,8.439,9000.0],["2025-04-22",8.77,9.5,8.54,9.0,9700.0],["2025-04-23",9.0,9.0,8.75,8.95,5800.0],["2025-04-24",8.47,8.874,8.47,8.65,5100.0],["2025-04-25",8.7,8.804,8.528,8.78,5400.0],["2025-04-28",8.752,8.752,8.52,8.616,3700.0],["2025-04-29",8.78,8.78,8.758,8.758,1600.0],["2025-04-30",8.89,8.9,8.75,8.75,2800.0],["2025-05-01",8.75,8.75,8.75,8.75,0.0],["2025-05-02",8.78,8.85,8.754,8.83,2600.0],["2025-05-05",8.771,8.771,8.771,8.771,400.0],["2025-05-06",8.75,8.75,8.632,8.632,1800.0],["2025-05-07",8.51,8.755,8.5,8.755,1100.0],["2025-05-08",8.662,8.762,8.65,8.762,1100.0],["2025-05-09",8.762,8.762,8.762,8.762,0.0],["2025-05-12",9.162,9.218,9.14,9.218,700.0],["2025-05-13",9.26,9.26,8.779,8.999,1600.0],["2025-05-14",9.0,9.845,9.0,9.698,2400.0],["2025-05-15",9.19,9.945,9.19,9.889,1600.0],["2025-05-16",9.2,9.2,9.2,9.2,1300.0],["2025-05-19",9.093,9.093,9.093,9.093,500.0],["2025-05-20",9.1,9.1,9.03,9.05,1800.0],["2025-05-21",9.2,9.2,8.97,8.99,4800.0],["2025-05-22",9.69,9.69,8.885,8.93,4600.0],["2025-05-23",9.195,9.49,8.63,8.63,3700.0],["2025-05-27",8.7,8.7,8.4,8.55,4200.0],["2025-05-28",8.6,8.86,8.1,8.1,3700.0],["2025-05-29",8.14,8.45,7.6,7.983,27800.0],["2025-05-30",8.01,8.25,8.01,8.13,1400.0],["2025-06-02",8.405,8.405,8.405,8.405,300.0],["2025-06-03",8.805,8.805,8.155,8.155,1700.0],["2025-06-04",8.4,8.757,8.4,8.757,1900.0],["2025-06-05",8.28,8.54,8.0,8.28,8400.0],["2025-06-06",8.548,8.736,8.01,8.39,24200.0],["2025-06-09",8.39,8.4,8.343,8.4,3900.0],["2025-06-10",9.006,9.41,9.006,9.41,1000.0],["2025-06-11",9.29,9.29,9.124,9.124,1400.0],["2025-06-12",9.4,9.4,8.89,8.89,7200.0],["2025-06-13",8.88,8.92,8.66,8.92,1900.0],["2025-06-16",9.0,9.0,8.71,8.94,600.0],["2025-06-17",8.68,9.344,8.68,9.344,500.0],["2025-06-18",9.12,9.33,9.1,9.33,1400.0],["2025-06-20",9.18,9.28,8.992,8.992,1800.0],["2025-06-23",9.15,9.15,8.969,9.02,6300.0],["2025-06-24",9.02,9.1,8.946,9.1,2800.0],["2025-06-25",9.045,9.6,9.045,9.393,6800.0],["2025-06-26",9.385,11.85,8.95,9.108,63900.0],["2025-06-27",9.38,10.3,9.2,9.64,10100.0],["2025-06-30",9.15,9.99,9.15,9.78,6900.0],["2025-07-01",9.75,9.75,9.67,9.67,1000.0],["2025-07-02",9.26,10.063,9.26,9.739,3000.0],["2025-07-03",9.739,9.739,9.739,9.739,0.0],["2025-07-07",9.94,9.94,9.33,9.4,9000.0],["2025-07-08",9.8,9.8,9.4,9.53,1800.0],["2025-07-09",9.53,9.53,9.53,9.53,0.0],["2025-07-10",9.79,10.444,9.25,9.95,15600.0],["2025-07-11",9.95,9.95,9.95,9.95,0.0],["2025-07-14",10.14,10.55,9.775,10.55,3500.0],["2025-07-15",9.94,10.6,9.92,10.6,1100.0],["2025-07-16",10.31,10.6,9.9,10.43,7900.0],["2025-07-17",10.24,10.36,10.0,10.36,1000.0],["2025-07-18",10.36,10.36,10.36,10.36,0.0],["2025-07-21",10.665,10.665,10.665,10.665,500.0],["2025-07-22",10.99,10.99,10.555,10.8,2500.0],["2025-07-23",10.9,10.9,10.7,10.8,2600.0],["2025-07-24",10.8,11.1,10.8,10.94,3500.0],["2025-07-25",11.19,11.19,10.56,10.79,1400.0],["2025-07-28",10.875,10.98,10.775,10.775,800.0],["2025-07-29",10.66,10.66,10.55,10.609,3000.0],["2025-07-30",10.6,10.6,10.26,10.386,1600.0],["2025-07-31",10.425,10.425,10.366,10.366,400.0],["2025-08-01",10.11,11.302,10.11,10.8,1800.0],["2025-08-04",10.0,10.555,10.0,10.555,900.0],["2025-08-05",10.6,10.6,10.1,10.45,1400.0],["2025-08-06",10.97,10.97,10.01,10.01,900.0],["2025-08-07",10.06,10.515,10.06,10.515,600.0],["2025-08-08",10.1,10.1,10.1,10.1,300.0],["2025-08-11",11.49,11.49,10.023,10.67,1700.0],["2025-08-12",10.67,10.67,10.67,10.67,0.0],["2025-08-13",10.99,10.99,10.25,10.25,2000.0],["2025-08-14",10.3,10.69,10.3,10.69,400.0],["2025-08-15",10.179,10.179,10.179,10.179,700.0],["2025-08-18",10.26,10.26,10.26,10.26,300.0],["2025-08-19",10.31,10.555,10.31,10.555,500.0],["2025-08-20",10.54,10.54,10.54,10.54,1300.0],["2025-08-21",10.55,10.72,10.55,10.69,600.0],["2025-08-22",10.78,10.99,10.68,10.8,3400.0],["2025-08-25",10.74,10.93,10.515,10.515,1100.0],["2025-08-26",10.936,10.936,10.8,10.81,1200.0],["2025-08-27",10.618,10.618,10.618,10.618,500.0],["2025-08-28",11.15,11.15,11.15,11.15,500.0],["2025-08-29",10.9,10.995,10.9,10.9,2200.0],["2025-09-02",10.88,10.99,10.88,10.99,4100.0],["2025-09-03",11.0,11.0,10.9,10.9,1900.0],["2025-09-04",10.9,10.9,10.9,10.9,0.0],["2025-09-05",10.698,10.93,10.698,10.888,4400.0],["2025-09-08",10.695,11.15,10.695,10.94,2400.0],["2025-09-09",11.119,11.54,11.05,11.23,5900.0],["2025-09-10",11.26,11.5,11.24,11.48,4300.0],["2025-09-11",11.48,11.94,11.48,11.94,3100.0],["2025-09-12",11.866,12.21,11.84,12.02,3700.0],["2025-09-15",12.25,12.48,12.25,12.48,1800.0],["2025-09-16",12.2,12.2,12.2,12.2,3200.0],["2025-09-17",11.21,12.49,11.21,12.49,1700.0],["2025-09-18",12.5,16.14,12.5,13.0,71200.0],["2025-09-19",12.11,12.97,11.872,12.58,13800.0],["2025-09-22",12.012,12.22,12.012,12.22,2600.0],["2025-09-23",12.43,12.46,12.3,12.46,3200.0],["2025-09-24",12.46,12.5,12.02,12.48,2300.0],["2025-09-25",12.5,12.5,12.13,12.271,2300.0],["2025-09-26",12.271,12.271,12.271,12.271,0.0],["2025-09-29",12.5,12.745,12.357,12.357,2500.0],["2025-09-30",12.86,12.86,12.28,12.5,1000.0],["2025-10-01",12.83,12.888,12.287,12.287,500.0],["2025-10-02",12.51,12.65,12.28,12.65,2000.0],["2025-10-03",12.33,12.58,12.31,12.31,6200.0],["2025-10-06",12.29,12.63,12.29,12.33,3500.0],["2025-10-07",12.5,12.66,12.5,12.66,8200.0],["2025-10-08",12.65,12.65,12.16,12.5,1400.0],["2025-10-09",12.4,12.64,12.4,12.4,900.0],["2025-10-10",12.54,12.676,12.46,12.5,6700.0],["2025-10-13",12.85,12.85,12.58,12.58,400.0],["2025-10-14",12.15,12.16,12.15,12.16,3300.0],["2025-10-15",12.46,12.46,12.11,12.125,700.0],["2025-10-16",12.52,12.58,12.17,12.17,2200.0],["2025-10-17",12.54,12.54,12.15,12.34,800.0],["2025-10-20",12.23,12.48,12.17,12.197,800.0],["2025-10-21",12.23,12.23,12.23,12.23,500.0],["2025-10-22",12.16,12.46,12.157,12.24,1800.0],["2025-10-23",11.963,12.201,11.945,12.138,4400.0],["2025-10-24",12.03,12.3,11.976,12.06,1100.0],["2025-10-27",12.48,12.48,12.08,12.23,700.0],["2025-10-28",12.14,12.14,12.116,12.116,900.0],["2025-10-29",12.43,12.527,12.151,12.527,2300.0],["2025-10-30",12.5,13.0,12.435,12.62,20700.0],["2025-10-31",12.85,12.98,12.72,12.91,3800.0],["2025-11-03",12.11,12.84,12.11,12.82,3000.0],["2025-11-04",12.1,12.1,12.09,12.09,300.0],["2025-11-05",12.15,13.0,12.11,12.83,1200.0],["2025-11-06",12.83,12.83,12.83,12.83,0.0],["2025-11-07",12.5,13.0,12.5,12.53,10100.0],["2025-11-10",12.99,13.479,12.99,13.479,2300.0],["2025-11-11",12.95,13.225,12.95,13.225,700.0],["2025-11-12",13.48,13.5,13.2,13.5,1000.0],["2025-11-13",14.0,14.0,13.225,13.225,5400.0],["2025-11-14",13.376,13.376,13.004,13.05,1200.0],["2025-11-17",13.434,13.5,13.3,13.375,3000.0],["2025-11-18",13.9,13.9,13.353,13.43,1900.0],["2025-11-19",13.38,13.38,13.38,13.38,600.0],["2025-11-20",13.625,13.625,12.99,12.99,6000.0],["2025-11-21",12.99,12.99,12.99,12.99,0.0],["2025-11-24",13.05,13.05,13.05,13.05,300.0],["2025-11-25",13.05,13.05,13.05,13.05,0.0],["2025-11-26",13.75,13.75,13.1,13.24,1300.0],["2025-11-28",13.05,13.05,12.48,13.0,6100.0],["2025-12-01",12.5,12.64,12.5,12.55,1500.0],["2025-12-02",13.0,13.38,12.9,13.0,21100.0],["2025-12-03",12.96,13.1,12.96,13.1,500.0],["2025-12-04",13.4,13.63,13.4,13.63,800.0],["2025-12-05",13.63,13.63,13.63,13.63,0.0],["2025-12-08",13.295,13.49,13.295,13.49,2100.0],["2025-12-09",13.22,13.22,13.22,13.22,700.0],["2025-12-10",13.23,13.75,13.1,13.7,2400.0],["2025-12-11",13.48,13.572,13.1,13.572,1600.0],["2025-12-12",13.348,13.348,13.2,13.32,2700.0],["2025-12-15",13.32,13.32,13.145,13.145,1200.0],["2025-12-16",13.2,13.2,12.935,13.1,6200.0],["2025-12-17",13.0,13.2,13.0,13.2,2400.0],["2025-12-18",13.2,13.2,13.2,13.2,0.0],["2025-12-19",13.24,13.24,13.056,13.056,1900.0],["2025-12-22",13.348,13.348,13.0,13.0,1200.0],["2025-12-23",13.0,13.0,13.0,13.0,0.0],["2025-12-24",13.0,13.0,13.0,13.0,0.0],["2025-12-26",13.0,13.125,12.6,12.85,3400.0],["2025-12-29",12.99,13.24,12.95,13.24,3100.0],["2025-12-30",13.0,13.05,13.0,13.05,900.0],["2025-12-31",12.8,13.39,12.7,12.831,4900.0],["2026-01-02",12.81,12.81,12.81,12.81,2300.0],["2026-01-05",12.81,12.81,12.81,12.81,0.0],["2026-01-06",12.7,12.9,12.58,12.9,4200.0],["2026-01-07",12.9,12.9,12.9,12.9,3300.0],["2026-01-08",12.49,12.9,12.3,12.89,7200.0],["2026-01-09",12.91,12.91,12.63,12.83,2100.0],["2026-01-12",12.9,13.19,12.85,13.074,2600.0],["2026-01-13",12.96,12.96,12.55,12.72,2200.0],["2026-01-14",12.88,13.15,12.8,13.15,4800.0],["2026-01-15",13.0,13.75,13.0,13.525,5200.0],["2026-01-16",13.6,13.6,13.5,13.6,3300.0],["2026-01-20",13.45,13.6,13.15,13.45,3600.0],["2026-01-21",13.66,13.7,13.44,13.7,1300.0],["2026-01-22",13.1,13.424,13.1,13.25,1700.0],["2026-01-23",13.45,13.45,13.2,13.43,7400.0],["2026-01-26",13.43,13.43,13.216,13.216,1300.0],["2026-01-27",13.39,13.69,13.39,13.5,8000.0],["2026-01-28",13.7,13.75,13.62,13.75,9100.0],["2026-01-29",13.93,14.9,13.93,14.7,7500.0],["2026-01-30",14.9,14.99,14.26,14.26,5700.0],["2026-02-02",14.28,14.28,14.28,14.28,800.0],["2026-02-03",14.325,14.35,13.36,13.68,6300.0],["2026-02-04",13.71,13.71,12.79,12.79,4400.0],["2026-02-05",12.78,12.8,12.77,12.77,2600.0],["2026-02-06",12.88,12.88,12.88,12.88,700.0],["2026-02-09",12.99,13.71,12.94,13.7,12500.0],["2026-02-10",13.81,14.75,13.81,14.7,4200.0],["2026-02-11",14.5,14.87,14.32,14.32,2700.0],["2026-02-12",13.64,13.64,13.64,13.64,400.0],["2026-02-13",14.85,14.85,13.662,13.662,500.0],["2026-02-17",14.06,14.187,14.06,14.187,1500.0],["2026-02-18",14.54,16.95,14.5,16.25,21900.0],["2026-02-19",16.97,18.01,15.955,16.9,18500.0],["2026-02-20",17.94,18.76,17.0,18.5,38800.0],["2026-02-23",19.99,20.33,19.09,19.85,45200.0],["2026-02-24",20.54,21.57,19.5,20.36,48100.0],["2026-02-25",20.67,21.45,20.35,20.9,66900.0],["2026-02-26",21.0,21.72,20.36,21.62,55700.0],["2026-02-27",21.99,21.99,20.2,21.98,27400.0],["2026-03-02",23.15,23.98,21.68,22.88,88100.0],["2026-03-03",22.54,22.79,22.0,22.35,42200.0],["2026-03-04",22.35,22.35,20.5,20.85,24100.0],["2026-03-05",20.94,21.33,19.65,20.54,33400.0],["2026-03-06",17.025,21.04,17.025,20.2,72500.0],["2026-03-09",19.52,21.89,19.23,19.39,34300.0],["2026-03-10",19.39,20.16,19.21,19.62,21800.0],["2026-03-11",20.16,21.3,19.35,21.3,30600.0],["2026-03-12",21.03,21.103,19.51,19.51,16100.0],["2026-03-13",19.51,20.25,18.5,18.71,37800.0],["2026-03-16",18.7,20.0,18.7,19.27,44600.0],["2026-03-17",19.57,20.42,19.57,20.08,28800.0],["2026-03-18",20.0,20.4,19.555,19.67,24000.0],["2026-03-19",19.52,19.99,18.45,18.47,45600.0],["2026-03-20",18.89,20.0,18.54,19.35,25600.0],["2026-03-23",19.04,19.34,17.89,17.89,34800.0],["2026-03-24",17.82,20.0,17.51,19.93,99300.0],["2026-03-25",19.93,20.07,18.66,19.72,124000.0],["2026-03-26",19.51,19.705,18.7,18.7,12800.0],["2026-03-27",18.85,20.0,18.535,19.87,45300.0],["2026-03-30",19.87,20.4,18.06,18.21,50000.0],["2026-03-31",18.42,19.79,18.25,19.7,12100.0],["2026-04-01",19.89,20.0,18.825,19.26,37100.0],["2026-04-02",19.28,19.84,18.65,19.78,15200.0],["2026-04-06",19.82,20.0,19.26,19.58,24500.0],["2026-04-07",19.87,20.0,19.5,19.99,14800.0],["2026-04-08",19.65,20.1,19.52,19.58,29300.0],["2026-04-09",19.78,19.95,19.33,19.94,11900.0],["2026-04-10",19.47,19.65,18.56,18.7,12500.0],["2026-04-13",19.1,20.0,19.086,19.94,21500.0],["2026-04-14",19.75,22.38,19.64,21.15,83700.0],["2026-04-15",21.39,22.175,20.93,21.14,35800.0],["2026-04-16",21.05,21.05,19.9,19.99,32400.0],["2026-04-17",20.63,22.81,19.992,21.96,37900.0],["2026-04-20",21.44,22.18,20.23,20.23,34000.0],["2026-04-21",21.25,21.5,20.14,21.48,17300.0],["2026-04-22",21.43,21.99,20.7,20.83,9600.0],["2026-04-23",20.72,21.2,20.7,20.99,14200.0],["2026-04-24",21.0,21.0,20.5,20.86,17200.0],["2026-04-27",20.88,20.88,19.16,20.2,30500.0],["2026-04-28",20.29,20.29,19.25,19.25,16700.0],["2026-04-29",19.33,20.03,19.07,19.69,24700.0],["2026-04-30",19.67,20.32,18.939,19.52,9500.0],["2026-05-01",19.32,20.285,19.32,20.27,12300.0],["2026-05-04",20.19,20.74,19.5,19.51,14800.0],["2026-05-05",19.63,21.41,19.63,21.24,95500.0],["2026-05-06",21.97,21.97,21.01,21.17,31300.0],["2026-05-07",21.0,21.5,20.705,21.46,16000.0],["2026-05-08",21.65,21.81,21.389,21.67,9400.0],["2026-05-11",21.8,22.86,21.51,22.18,30500.0],["2026-05-12",22.18,22.55,21.76,22.1,34200.0],["2026-05-13",22.0,22.2,21.75,22.085,16600.0],["2026-05-14",22.11,22.2,21.825,22.03,25800.0],["2026-05-15",21.95,21.95,21.16,21.16,4000.0],["2026-05-18",21.13,21.68,19.02,21.55,27900.0],["2026-05-19",21.19,21.868,20.57,20.61,27000.0],["2026-05-20",19.86,21.74,19.547,21.185,28200.0],["2026-05-21",21.3,24.0,20.7,23.41,36900.0],["2026-05-22",23.62,23.96,22.25,23.44,23100.0],["2026-05-26",23.74,23.99,21.43,23.595,25800.0],["2026-05-27",23.93,24.48,21.5,23.37,32700.0],["2026-05-28",23.24,23.3,22.505,22.71,13400.0],["2026-05-29",22.87,23.3,22.12,22.99,14200.0],["2026-06-01",23.0,23.45,22.33,23.22,19500.0],["2026-06-02",23.27,23.28,22.151,23.14,17300.0],["2026-06-03",23.3,23.3,22.16,22.54,9200.0],["2026-06-04",22.25,23.05,22.0,22.15,5900.0],["2026-06-05",21.87,23.0,21.84,22.41,11100.0],["2026-06-08",22.53,23.285,21.125,21.81,48500.0],["2026-06-09",21.87,23.0,21.55,22.27,30200.0],["2026-06-10",22.59,22.59,21.96,22.08,21300.0],["2026-06-11",22.1,22.66,21.61,21.94,19900.0],["2026-06-12",22.23,22.55,22.17,22.46,17800.0],["2026-06-15",22.61,28.0,22.61,25.06,134800.0],["2026-06-16",25.15,25.925,24.311,25.39,36600.0],["2026-06-17",25.5,25.825,23.79,24.25,34800.0],["2026-06-18",24.14,25.0,22.84,23.1,31500.0],["2026-06-22",23.14,24.688,19.94,20.16,55600.0],["2026-06-23",21.25,23.277,21.135,23.18,31600.0],["2026-06-24",22.39,24.64,22.065,24.0,71700.0],["2026-06-25",24.2,24.898,22.0,22.95,23700.0],["2026-06-26",22.63,23.34,22.0,22.01,29600.0],["2026-06-29",22.4,22.87,20.765,22.14,36500.0],["2026-06-30",22.04,22.87,21.5,21.89,24500.0],["2026-07-01",21.97,22.6,21.02,21.6,49100.0],["2026-07-02",21.87,23.0,21.725,22.09,24300.0],["2026-07-06",22.24,22.93,21.82,22.82,46300.0],["2026-07-07",22.48,22.48,21.41,21.61,24700.0],["2026-07-08",21.36,22.225,21.27,22.08,32300.0],["2026-07-09",21.99,22.31,21.7,21.75,10700.0],["2026-07-10",21.787,22.22,21.71,22.0,48800.0],["2026-07-13",22.42,23.48,22.285,22.54,47400.0],["2026-07-14",22.55,23.5,22.465,23.38,27700.0],["2026-07-15",23.11,23.7,22.57,22.99,23300.0],["2026-07-16",22.97,23.583,22.22,22.35,41000.0],["2026-07-17",22.35,22.61,21.43,22.11,32200.0],["2026-07-20",22.18,22.81,21.62,22.35,67800.0],["2026-07-21",22.6,24.5,22.01,24.12,431200.0],["2026-07-22",24.97,25.0,23.06,24.74,202517.0],["2026-07-23",24.6,25.5,24,24.9,101944.50403],["2026-07-24",24.55,25.55,23.8,24.1,364786.317455],["2026-07-27",23.96,24.8,22.44,24.8,177787.685965],["2026-07-28",24.46,24.695,23.3,24.35,49743.381596],["2026-07-29",24.23,24.65,23.6,24.29,36064.322055],["2026-08-05",26.27,27.05,25.9,26.76,37262.3223],["2026-08-06",27.51,30.07,27.38,29.82,102839.5194],["2026-08-07",30.54,34.8,30.48,34.72,131084.059784],["2026-08-10",35.97,38.4499,34.9898,36.39,299054.450207],["2026-08-11",36.79,38.75,36.5,38.4,132445.770293],["2026-08-12",38.63,40,37.1,38.16,107153.81062],["2026-08-13",38.62,38.77,36,38.64,86606.339446]]}