{"t":"HUT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-08",17.91,18.72,17.91,17.985,5480.0],["2018-03-09",17.69,17.69,17.51,17.635,680.0],["2018-03-12",16.77,16.77,16.77,16.77,20.0],["2018-03-13",16.25,16.595,15.645,15.645,1280.0],["2018-03-14",14.855,14.855,14.855,14.855,120.0],["2018-03-15",15.1,15.1,15.075,15.075,1300.0],["2018-03-16",14.9,14.9,14.9,14.9,100.0],["2018-03-19",14.99,14.99,14.6,14.6,1280.0],["2018-03-20",14.6,14.6,14.6,14.6,80.0],["2018-03-21",14.01,14.01,14.01,14.01,40.0],["2018-03-22",14.01,14.01,14.01,14.01,0.0],["2018-03-23",13.7,13.7,13.7,13.7,160.0],["2018-03-26",12.765,12.765,12.765,12.765,2000.0],["2018-03-27",12.865,12.865,12.865,12.865,400.0],["2018-03-28",12.865,12.865,12.865,12.865,0.0],["2018-03-29",12.775,12.775,12.775,12.775,80.0],["2018-04-02",12.775,12.775,12.775,12.775,0.0],["2018-04-03",12.775,12.775,12.775,12.775,0.0],["2018-04-04",12.775,12.775,12.775,12.775,0.0],["2018-04-05",12.775,12.775,12.775,12.775,0.0],["2018-04-06",13.4,13.67,13.36,13.67,120.0],["2018-04-09",13.67,13.67,13.67,13.67,0.0],["2018-04-10",13.67,13.67,13.67,13.67,0.0],["2018-04-11",13.67,13.67,13.67,13.67,0.0],["2018-04-12",13.625,14.4,13.625,14.315,420.0],["2018-04-13",14.315,14.315,14.315,14.315,0.0],["2018-04-16",14.48,14.48,14.295,14.295,1020.0],["2018-04-17",14.295,14.295,14.295,14.295,0.0],["2018-04-18",15.0,15.0,14.495,14.495,1300.0],["2018-04-19",14.53,14.765,14.39,14.545,840.0],["2018-04-20",14.995,15.25,14.99,15.0,1800.0],["2018-04-23",15.315,15.815,15.315,15.8,240.0],["2018-04-24",16.755,16.945,16.75,16.895,3140.0],["2018-04-25",17.405,17.52,17.1,17.145,3140.0],["2018-04-26",17.315,17.51,17.315,17.475,460.0],["2018-04-27",17.115,17.31,17.115,17.31,600.0],["2018-04-30",16.735,16.735,16.735,16.735,100.0],["2018-05-01",16.36,16.555,15.6,15.6,800.0],["2018-05-02",15.475,15.475,14.94,15.225,2800.0],["2018-05-03",16.07,16.07,16.07,16.07,200.0],["2018-05-04",16.35,16.35,15.5,15.5,140.0],["2018-05-07",15.29,15.29,15.29,15.29,20.0],["2018-05-08",15.29,15.29,15.29,15.29,0.0],["2018-05-09",14.4,14.45,14.4,14.4,420.0],["2018-05-10",15.125,15.44,15.045,15.2,1220.0],["2018-05-11",15.2,15.2,15.2,15.2,0.0],["2018-05-14",15.495,15.625,15.375,15.625,300.0],["2018-05-15",16.05,16.05,15.27,15.27,820.0],["2018-05-16",15.475,15.615,15.34,15.615,2260.0],["2018-05-17",15.595,15.675,15.595,15.6,2420.0],["2018-05-18",15.6,15.6,15.6,15.6,0.0],["2018-05-21",15.6,15.6,15.6,15.6,0.0],["2018-05-22",16.0,16.0,15.65,15.65,240.0],["2018-05-23",15.53,15.53,15.285,15.5,680.0],["2018-05-24",15.49,15.49,15.07,15.07,640.0],["2018-05-25",15.345,15.42,15.34,15.42,380.0],["2018-05-29",15.575,15.575,15.575,15.575,2060.0],["2018-05-30",15.5,15.5,15.47,15.5,920.0],["2018-05-31",15.385,15.385,15.385,15.385,40.0],["2018-06-01",15.4,15.4,15.35,15.35,180.0],["2018-06-04",15.5,15.7,15.33,15.45,4320.0],["2018-06-05",14.6,14.705,14.45,14.7,1360.0],["2018-06-06",14.2,14.2,14.2,14.2,200.0],["2018-06-07",13.85,13.925,13.75,13.75,1040.0],["2018-06-08",13.76,13.76,13.76,13.76,40.0],["2018-06-11",12.8,12.8,12.645,12.755,440.0],["2018-06-12",12.63,12.63,12.555,12.565,660.0],["2018-06-13",12.58,12.76,12.545,12.76,1780.0],["2018-06-14",12.845,12.865,12.555,12.555,240.0],["2018-06-15",12.555,12.555,12.555,12.555,0.0],["2018-06-18",12.44,12.44,12.225,12.3,280.0],["2018-06-19",11.63,11.63,11.63,11.63,1200.0],["2018-06-20",11.8,11.95,11.8,11.95,800.0],["2018-06-21",11.95,11.95,11.95,11.95,0.0],["2018-06-22",11.8,11.8,11.8,11.8,160.0],["2018-06-25",11.285,11.75,11.285,11.4,2160.0],["2018-06-26",11.22,12.03,11.22,12.03,400.0],["2018-06-27",11.225,11.225,11.225,11.225,2000.0],["2018-06-28",11.67,11.67,11.3,11.3,1300.0],["2018-06-29",11.3,11.3,11.3,11.3,0.0],["2018-07-02",11.3,11.3,11.3,11.3,0.0],["2018-07-03",11.94,11.98,11.94,11.98,80.0],["2018-07-05",12.015,12.015,12.015,12.015,40.0],["2018-07-06",11.975,11.975,11.955,11.955,100.0],["2018-07-09",12.63,12.63,12.63,12.63,100.0],["2018-07-10",12.63,12.63,12.63,12.63,0.0],["2018-07-11",10.415,10.67,10.385,10.385,260.0],["2018-07-12",9.995,10.0,9.75,9.75,280.0],["2018-07-13",9.55,9.55,9.55,9.55,60.0],["2018-07-16",10.13,10.13,9.535,9.85,4480.0],["2018-07-17",9.58,10.435,9.395,10.365,3960.0],["2018-07-18",10.7,11.68,10.7,11.6,1900.0],["2018-07-19",11.91,11.98,11.34,11.5,1400.0],["2018-07-20",11.57,11.57,11.45,11.45,420.0],["2018-07-23",11.655,12.0,11.655,11.7,1020.0],["2018-07-24",12.425,12.75,12.15,12.55,2160.0],["2018-07-25",13.0,13.05,13.0,13.05,560.0],["2018-07-26",13.0,13.35,13.0,13.35,1800.0],["2018-07-27",13.445,13.715,13.44,13.55,3440.0],["2018-07-30",13.6,13.68,13.0,13.0,640.0],["2018-07-31",11.6,11.6,11.1,11.1,420.0],["2018-08-01",10.8,10.8,10.8,10.8,200.0],["2018-08-02",10.95,10.97,10.725,10.725,1300.0],["2018-08-03",10.55,10.55,10.55,10.55,240.0],["2018-08-06",10.55,11.5,10.55,11.5,3440.0],["2018-08-07",10.695,10.8,10.695,10.75,2840.0],["2018-08-08",10.5,10.565,10.15,10.55,3880.0],["2018-08-09",10.63,10.88,10.63,10.855,3400.0],["2018-08-10",10.66,10.83,10.61,10.79,2380.0],["2018-08-13",10.7,10.715,10.585,10.585,500.0],["2018-08-14",10.52,10.705,9.75,10.1,7060.0],["2018-08-15",10.705,10.765,10.705,10.765,500.0],["2018-08-16",11.25,11.25,10.245,10.34,1540.0],["2018-08-17",10.27,10.705,10.225,10.3,1500.0],["2018-08-20",10.3,10.89,10.3,10.89,2460.0],["2018-08-21",10.4,11.3,10.35,11.3,1480.0],["2018-08-22",11.405,12.03,11.235,11.7,6220.0],["2018-08-23",11.86,12.355,11.86,12.15,3740.0],["2018-08-24",11.75,11.945,11.65,11.945,2600.0],["2018-08-27",11.95,11.95,11.6,11.73,1540.0],["2018-08-28",12.15,12.15,12.145,12.145,240.0],["2018-08-29",12.15,12.49,12.0,12.49,1920.0],["2018-08-30",12.97,13.1,12.95,13.1,1260.0],["2018-08-31",13.45,13.45,13.45,13.45,580.0],["2018-09-04",13.465,13.965,13.465,13.85,920.0],["2018-09-05",14.25,14.25,13.65,13.65,4520.0],["2018-09-06",13.475,13.475,13.475,13.475,40.0],["2018-09-07",13.475,13.475,13.475,13.475,0.0],["2018-09-10",13.1,13.1,12.255,12.255,340.0],["2018-09-11",11.7,11.7,11.7,11.7,100.0],["2018-09-12",11.75,11.83,11.745,11.83,1320.0],["2018-09-13",11.6,11.6,11.6,11.6,100.0],["2018-09-14",11.175,11.87,11.175,11.745,800.0],["2018-09-17",11.65,12.15,11.185,11.7,720.0],["2018-09-18",11.975,11.975,11.45,11.77,100.0],["2018-09-19",11.75,11.92,11.6,11.75,480.0],["2018-09-20",11.745,11.78,11.7,11.75,1200.0],["2018-09-21",11.75,11.75,11.75,11.75,0.0],["2018-09-24",12.25,12.25,11.46,11.49,240.0],["2018-09-25",11.55,11.55,11.2,11.2,900.0],["2018-09-26",11.43,11.43,11.385,11.4,560.0],["2018-09-27",11.5,11.5,11.5,11.5,200.0],["2018-09-28",11.175,11.175,11.055,11.055,300.0],["2018-10-01",11.055,11.055,11.055,11.055,0.0],["2018-10-02",12.195,12.195,12.195,12.195,200.0],["2018-10-03",12.7,12.725,12.325,12.325,700.0],["2018-10-04",12.45,12.8,11.95,12.8,220.0],["2018-10-05",12.695,12.695,12.695,12.695,100.0],["2018-10-08",12.695,12.695,12.695,12.695,0.0],["2018-10-09",12.795,12.795,12.6,12.6,140.0],["2018-10-10",12.775,12.775,12.775,12.775,200.0],["2018-10-11",12.15,12.15,12.15,12.15,20.0],["2018-10-12",12.15,12.15,12.15,12.15,0.0],["2018-10-15",11.84,12.115,11.83,11.83,500.0],["2018-10-16",11.735,11.735,11.63,11.63,280.0],["2018-10-17",11.645,11.645,11.34,11.34,920.0],["2018-10-18",11.5,11.5,11.455,11.48,440.0],["2018-10-19",11.48,11.48,11.48,11.48,0.0],["2018-10-22",11.23,11.23,11.0,11.0,680.0],["2018-10-23",11.035,11.035,11.035,11.035,60.0],["2018-10-24",10.88,10.915,10.88,10.915,80.0],["2018-10-25",10.85,10.85,10.74,10.74,340.0],["2018-10-26",11.01,11.13,11.01,11.085,400.0],["2018-10-29",11.1,11.205,10.685,11.0,1460.0],["2018-10-30",11.0,11.0,11.0,11.0,0.0],["2018-10-31",10.0,10.88,9.7,10.88,560.0],["2018-11-01",10.9,10.9,10.87,10.9,420.0],["2018-11-02",10.7,10.7,10.45,10.45,280.0],["2018-11-05",10.215,10.25,10.0,10.185,780.0],["2018-11-06",10.915,11.15,10.91,10.91,460.0],["2018-11-07",11.46,11.46,11.15,11.15,480.0],["2018-11-08",11.15,11.15,11.135,11.135,1000.0],["2018-11-09",11.135,11.135,11.135,11.135,0.0],["2018-11-12",11.015,11.195,11.015,11.195,200.0],["2018-11-13",10.85,10.85,10.58,10.58,160.0],["2018-11-14",10.25,10.25,9.7,9.75,1260.0],["2018-11-15",9.5,9.61,9.425,9.45,2200.0],["2018-11-16",9.82,9.82,9.64,9.64,1440.0],["2018-11-19",9.7,9.7,9.42,9.45,2400.0],["2018-11-20",9.0,9.19,8.75,8.85,880.0],["2018-11-21",9.145,9.24,9.0,9.0,700.0],["2018-11-23",8.84,8.885,7.35,7.51,800.0],["2018-11-26",7.5,7.7,6.37,6.575,1780.0],["2018-11-27",6.3,6.535,6.21,6.535,13020.0],["2018-11-28",6.74,7.2,6.74,7.2,3120.0],["2018-11-29",7.45,7.45,6.35,6.39,4440.0],["2018-11-30",6.85,6.85,6.85,6.85,40.0],["2018-12-03",6.945,7.025,6.945,7.0,260.0],["2018-12-04",6.45,6.45,6.45,6.45,40.0],["2018-12-06",6.45,6.6,6.22,6.25,2040.0],["2018-12-07",6.335,6.335,6.335,6.335,40.0],["2018-12-10",6.265,6.265,6.265,6.265,20.0],["2018-12-11",5.9,5.99,5.55,5.55,740.0],["2018-12-12",5.45,5.5,5.295,5.295,220.0],["2018-12-13",5.03,5.045,4.46,5.0,740.0],["2018-12-14",4.98,5.0,4.835,4.835,400.0],["2018-12-17",4.825,4.825,4.375,4.375,1000.0],["2018-12-18",4.86,4.86,4.86,4.86,140.0],["2018-12-19",4.81,5.08,4.235,4.235,2640.0],["2018-12-20",4.36,4.97,4.36,4.79,820.0],["2018-12-21",4.77,5.115,4.77,4.975,13400.0],["2018-12-24",4.915,5.15,4.75,5.0,940.0],["2018-12-26",5.0,5.0,5.0,5.0,0.0],["2018-12-27",5.0,5.0,5.0,5.0,0.0],["2018-12-28",5.0,5.0,5.0,5.0,0.0],["2018-12-31",5.08,5.23,5.08,5.23,260.0],["2019-01-02",5.23,5.23,5.23,5.23,0.0],["2019-01-03",6.325,6.47,6.325,6.47,60.0],["2019-01-04",6.47,6.47,6.47,6.47,0.0],["2019-01-07",6.745,6.75,6.4,6.5,960.0],["2019-01-08",6.65,6.65,5.85,6.2,2980.0],["2019-01-09",6.2,6.2,6.2,6.2,0.0],["2019-01-10",6.2,6.2,6.2,6.2,0.0],["2019-01-11",6.2,6.2,6.2,6.2,0.0],["2019-01-14",6.2,6.2,6.2,6.2,0.0],["2019-01-15",6.37,6.42,6.37,6.39,1080.0],["2019-01-16",6.4,6.905,6.25,6.905,1380.0],["2019-01-17",6.905,6.905,6.905,6.905,0.0],["2019-01-18",7.1,7.25,7.1,7.25,1840.0],["2019-01-22",6.985,6.985,6.515,6.515,220.0],["2019-01-23",6.515,6.515,6.515,6.515,0.0],["2019-01-24",6.515,6.515,6.515,6.515,0.0],["2019-01-25",6.515,6.515,6.515,6.515,0.0],["2019-01-28",6.515,6.515,6.515,6.515,0.0],["2019-01-29",6.65,6.65,6.65,6.65,320.0],["2019-01-30",6.625,6.735,6.625,6.735,300.0],["2019-01-31",6.495,6.495,6.495,6.495,200.0],["2019-02-01",6.45,6.45,5.9,5.9,1580.0],["2019-02-04",5.9,5.9,5.9,5.9,0.0],["2019-02-05",5.94,6.1,5.9,5.9,1860.0],["2019-02-06",5.925,5.925,5.925,5.925,40.0],["2019-02-07",5.66,5.66,5.495,5.5,1800.0],["2019-02-08",5.315,5.6,5.255,5.55,380.0],["2019-02-11",5.55,5.59,4.9,4.95,1280.0],["2019-02-12",5.3,5.515,5.3,5.3,1780.0],["2019-02-13",5.25,5.25,5.25,5.25,20.0],["2019-02-14",5.3,5.3,5.1,5.1,1400.0],["2019-02-15",5.28,5.35,4.45,4.45,4560.0],["2019-02-19",5.11,5.635,5.11,5.25,2480.0],["2019-02-20",5.25,5.25,4.995,5.0,940.0],["2019-02-21",5.075,5.075,4.785,4.79,1460.0],["2019-02-22",5.25,5.25,4.705,4.77,2640.0],["2019-02-25",4.75,4.78,4.59,4.59,3060.0],["2019-02-26",4.59,4.59,4.59,4.59,0.0],["2019-02-27",4.85,5.05,4.85,5.0,1220.0],["2019-02-28",4.95,4.95,4.745,4.915,840.0],["2019-03-01",5.16,5.275,4.84,4.87,2660.0],["2019-03-04",4.765,5.05,4.765,5.05,1280.0],["2019-03-05",5.0,5.145,5.0,5.1,5800.0],["2019-03-06",5.0,5.0,4.61,4.8,4060.0],["2019-03-07",4.75,4.75,4.7,4.75,1400.0],["2019-03-08",4.895,4.98,4.65,4.7,1360.0],["2019-03-11",4.725,4.725,4.56,4.595,3220.0],["2019-03-12",4.58,4.58,4.515,4.515,420.0],["2019-03-13",4.515,4.55,4.515,4.55,200.0],["2019-03-14",4.5,4.55,4.5,4.55,2440.0],["2019-03-15",4.55,4.55,4.55,4.55,0.0],["2019-03-18",4.6,4.6,4.485,4.52,2740.0],["2019-03-19",4.545,4.545,4.44,4.44,2500.0],["2019-03-20",4.45,4.47,4.41,4.47,4260.0],["2019-03-21",4.355,4.375,4.05,4.1,2280.0],["2019-03-22",3.9,3.905,3.88,3.905,1140.0],["2019-03-25",4.16,4.16,3.56,3.68,2680.0],["2019-03-26",3.6,3.6,3.46,3.465,2060.0],["2019-03-27",3.365,3.37,3.365,3.37,700.0],["2019-03-28",3.305,3.305,2.995,2.995,3640.0],["2019-03-29",3.02,3.305,3.02,3.275,660.0],["2019-04-01",3.4,3.4,3.0,3.14,4500.0],["2019-04-02",3.85,3.955,3.54,3.955,6980.0],["2019-04-03",4.295,4.35,3.985,4.32,6680.0],["2019-04-04",4.435,4.435,3.735,3.77,7500.0],["2019-04-05",3.935,4.195,3.935,4.05,2800.0],["2019-04-08",4.3,4.3,3.895,4.265,18580.0],["2019-04-09",4.25,4.34,4.15,4.2,3160.0],["2019-04-10",4.56,5.195,4.535,5.195,1220.0],["2019-04-11",4.91,4.92,4.57,4.775,2960.0],["2019-04-12",4.9,5.285,4.89,5.285,2480.0],["2019-04-15",5.3,5.35,4.875,4.875,3480.0],["2019-04-16",5.075,5.25,5.075,5.25,1100.0],["2019-04-17",5.465,5.485,5.165,5.165,740.0],["2019-04-18",5.375,5.45,5.3,5.45,600.0],["2019-04-22",5.305,5.7,5.27,5.7,1280.0],["2019-04-23",5.9,6.09,5.9,6.05,1940.0],["2019-04-24",6.02,6.02,5.29,5.58,1460.0],["2019-04-25",5.65,5.955,5.65,5.955,1360.0],["2019-04-26",5.5,5.5,4.95,5.26,1800.0],["2019-04-29",5.4,5.45,5.175,5.3,2260.0],["2019-04-30",5.41,5.9,5.41,5.9,12120.0],["2019-05-01",5.605,5.605,5.165,5.5,6100.0],["2019-05-02",5.62,5.62,5.3,5.44,1800.0],["2019-05-03",5.725,5.865,5.6,5.61,1000.0],["2019-05-06",5.46,5.7,5.45,5.7,560.0],["2019-05-07",6.0,6.0,5.75,5.85,1960.0],["2019-05-08",5.735,5.77,5.65,5.65,1100.0],["2019-05-09",5.8,5.8,5.575,5.6,300.0],["2019-05-10",5.825,6.01,5.68,6.0,4160.0],["2019-05-13",6.715,8.05,6.385,7.925,12660.0],["2019-05-14",8.4,9.05,8.005,8.005,18160.0],["2019-05-15",8.5,8.65,8.15,8.45,18600.0],["2019-05-16",8.25,8.55,7.8,7.9,5200.0],["2019-05-17",7.2,7.65,7.0,7.08,11040.0],["2019-05-20",7.6,8.25,7.45,7.5,3440.0],["2019-05-21",8.35,8.8,8.135,8.65,6760.0],["2019-05-22",8.6,8.8,8.235,8.65,5400.0],["2019-05-23",8.405,8.6,8.35,8.5,4280.0],["2019-05-24",9.15,9.225,8.885,8.95,7040.0],["2019-05-28",10.25,10.3,9.51,9.51,15720.0],["2019-05-29",9.175,9.965,8.7,9.085,16760.0],["2019-05-30",9.45,9.75,8.8,8.85,12840.0],["2019-05-31",9.0,9.0,8.25,8.45,3560.0],["2019-06-03",8.5,8.7,8.06,8.335,7060.0],["2019-06-04",7.575,8.085,6.75,6.9,10400.0],["2019-06-05",7.45,7.55,7.05,7.525,9980.0],["2019-06-06",7.35,7.6,7.265,7.3,12440.0],["2019-06-07",7.66,8.595,7.6,8.245,13840.0],["2019-06-10",8.25,8.25,7.49,7.85,4640.0],["2019-06-11",7.58,7.755,7.28,7.4,3160.0],["2019-06-12",7.875,8.425,7.875,8.3,5200.0],["2019-06-13",8.255,8.69,8.25,8.56,4380.0],["2019-06-14",8.645,9.25,8.645,9.0,3960.0],["2019-06-17",10.235,10.5,9.525,9.635,17060.0],["2019-06-18",9.95,9.95,8.395,8.75,9040.0],["2019-06-19",8.8,8.895,8.5,8.895,1780.0],["2019-06-20",9.15,10.255,9.1,10.255,7840.0],["2019-06-21",10.8,10.8,9.3,10.01,4160.0],["2019-06-24",10.55,10.55,9.86,10.0,23200.0],["2019-06-25",10.415,10.55,9.75,9.95,18900.0],["2019-06-26",10.4,11.15,10.35,11.15,25540.0],["2019-06-27",10.46,10.5,9.56,9.725,13640.0],["2019-06-28",10.29,10.325,10.07,10.3,4640.0],["2019-07-01",10.15,10.325,9.15,9.86,7900.0],["2019-07-02",9.0,9.35,8.605,9.195,12960.0],["2019-07-03",9.55,9.6,9.45,9.6,5200.0],["2019-07-05",9.505,9.6,9.355,9.385,9740.0],["2019-07-08",10.0,10.19,9.82,10.07,10420.0],["2019-07-09",10.05,10.15,9.775,10.1,4140.0],["2019-07-10",10.45,10.45,9.675,9.745,9880.0],["2019-07-11",9.5,9.85,9.09,9.09,4000.0],["2019-07-12",9.08,9.6,9.08,9.6,2380.0],["2019-07-15",8.8,9.88,8.55,9.37,4060.0],["2019-07-16",9.5,9.5,8.505,8.505,5680.0],["2019-07-17",8.27,9.18,8.135,8.6,5200.0],["2019-07-18",8.2,8.855,8.2,8.56,1800.0],["2019-07-19",8.62,8.98,8.48,8.98,4760.0],["2019-07-22",9.04,9.04,8.45,8.525,3960.0],["2019-07-23",8.05,8.15,7.95,8.0,1140.0],["2019-07-24",7.71,7.99,7.71,7.99,220.0],["2019-07-25",8.105,8.415,7.95,8.415,420.0],["2019-07-26",8.15,8.255,8.15,8.245,220.0],["2019-07-29",8.03,8.04,7.785,7.99,1060.0],["2019-07-30",7.9,8.25,7.87,8.25,820.0],["2019-07-31",8.4,8.9,8.4,8.9,2460.0],["2019-08-01",9.4,9.4,9.15,9.255,620.0],["2019-08-02",9.57,9.95,9.5,9.95,4700.0],["2019-08-05",10.65,10.9,9.75,9.75,17720.0],["2019-08-06",10.135,10.135,10.08,10.08,500.0],["2019-08-07",10.175,10.175,9.835,10.1,6100.0],["2019-08-08",9.86,10.05,9.575,9.575,1080.0],["2019-08-09",10.195,10.2,9.4,9.64,2540.0],["2019-08-12",9.45,9.8,8.9,8.925,760.0],["2019-08-13",8.25,8.59,8.18,8.315,2500.0],["2019-08-14",8.395,8.88,8.35,8.855,4880.0],["2019-08-15",8.51,8.8,8.51,8.75,800.0],["2019-08-16",8.75,9.425,8.75,9.425,4320.0],["2019-08-19",9.9,10.0,9.45,9.5,7500.0],["2019-08-20",9.42,9.42,9.215,9.25,1580.0],["2019-08-21",9.0,9.0,8.6,8.77,1960.0],["2019-08-22",8.64,8.9,8.64,8.85,2440.0],["2019-08-23",8.85,9.0,8.85,8.995,1720.0],["2019-08-26",8.97,8.97,8.7,8.7,940.0],["2019-08-27",8.7,8.8,8.7,8.75,1340.0],["2019-08-28",9.035,9.035,8.42,8.425,2040.0],["2019-08-29",8.5,8.855,8.45,8.55,2520.0],["2019-08-30",8.55,8.6,8.4,8.58,3120.0],["2019-09-03",8.75,9.045,8.65,8.72,8520.0],["2019-09-04",8.57,8.67,8.57,8.63,720.0],["2019-09-05",9.04,9.07,8.895,8.895,1540.0],["2019-09-06",9.095,9.095,8.77,8.875,3580.0],["2019-09-09",9.02,9.055,8.7,8.755,2920.0],["2019-09-10",8.5,8.8,8.455,8.8,2780.0],["2019-09-11",8.425,8.575,8.25,8.575,420.0],["2019-09-12",8.375,8.48,8.375,8.48,1100.0],["2019-09-13",8.355,8.45,7.9,8.0,8420.0],["2019-09-16",8.285,8.32,8.095,8.095,2360.0],["2019-09-17",8.0,8.15,7.995,8.135,4160.0],["2019-09-18",8.105,8.105,7.75,7.95,13840.0],["2019-09-19",7.855,7.855,7.635,7.75,3240.0],["2019-09-20",7.905,7.905,7.885,7.885,340.0],["2019-09-23",7.65,8.04,7.49,7.49,10880.0],["2019-09-24",7.5,8.225,7.12,7.345,15720.0],["2019-09-25",7.525,7.99,7.515,7.935,5600.0],["2019-09-26",7.95,8.13,7.86,7.925,5060.0],["2019-09-27",8.09,8.15,7.865,8.15,3460.0],["2019-09-30",7.87,8.15,7.87,8.02,6680.0],["2019-10-01",8.07,8.075,8.0,8.05,2360.0],["2019-10-02",7.8,7.89,7.58,7.65,3600.0],["2019-10-03",7.69,7.875,7.575,7.875,1040.0],["2019-10-04",7.825,8.15,7.8,7.9,2460.0],["2019-10-07",7.77,8.45,7.75,8.45,5680.0],["2019-10-08",8.325,8.325,8.175,8.18,2740.0],["2019-10-09",8.4,8.455,8.25,8.325,3120.0],["2019-10-10",8.25,8.395,8.175,8.2,2720.0],["2019-10-11",7.975,8.415,7.5,8.365,960.0],["2019-10-14",8.5,8.6,8.5,8.575,2540.0],["2019-10-15",7.5,8.35,7.45,8.05,8820.0],["2019-10-16",7.65,7.75,7.625,7.75,1100.0],["2019-10-17",7.5,7.7,7.43,7.6,3240.0],["2019-10-18",7.4,7.4,6.945,7.0,6860.0],["2019-10-21",7.1,7.6,7.1,7.1,1140.0],["2019-10-22",7.445,7.45,7.1,7.3,520.0],["2019-10-23",7.05,7.05,6.0,6.0,8100.0],["2019-10-24",6.05,6.5,5.905,5.95,5480.0],["2019-10-25",6.1,7.1,5.9,7.1,4460.0],["2019-10-28",7.65,8.5,7.5,7.8,7220.0],["2019-10-29",7.8,7.8,7.365,7.5,1280.0],["2019-10-30",7.0,7.35,6.985,7.05,4220.0],["2019-10-31",7.075,7.1,6.7,6.95,800.0],["2019-11-01",7.1,7.1,6.75,6.75,2060.0],["2019-11-04",7.15,7.25,6.81,7.1,1060.0],["2019-11-05",6.95,7.15,6.95,7.1,3700.0],["2019-11-06",7.25,7.375,6.85,7.175,8080.0],["2019-11-07",6.74,6.965,6.625,6.7,4240.0],["2019-11-08",6.65,6.65,6.1,6.375,4160.0],["2019-11-11",6.175,6.2,5.96,5.96,1500.0],["2019-11-12",6.2,6.2,6.0,6.0,1480.0],["2019-11-13",6.125,6.15,5.9,6.05,1920.0],["2019-11-14",6.24,6.24,6.15,6.15,240.0],["2019-11-15",6.15,6.22,5.93,6.22,1460.0],["2019-11-18",6.185,6.275,6.025,6.025,2340.0],["2019-11-19",6.17,6.17,5.85,6.07,900.0],["2019-11-20",6.1,6.1,6.095,6.1,500.0],["2019-11-21",5.955,6.0,5.9,5.9,6120.0],["2019-11-22",5.75,5.8,5.63,5.75,560.0],["2019-11-25",5.0,5.9,5.0,5.25,3100.0],["2019-11-26",5.15,5.4,5.15,5.25,2940.0],["2019-11-27",5.59,5.59,4.8,4.8,3800.0],["2019-11-29",5.0,5.0,4.875,4.995,1520.0],["2019-12-02",5.0,5.0,4.75,4.825,1020.0],["2019-12-03",5.01,5.125,4.635,4.725,3060.0],["2019-12-04",4.49,4.62,4.225,4.445,1720.0],["2019-12-05",4.415,4.45,4.26,4.35,1100.0],["2019-12-06",4.51,4.535,4.25,4.325,500.0],["2019-12-09",4.365,4.65,4.2,4.41,4080.0],["2019-12-10",4.25,4.4,4.025,4.22,1720.0],["2019-12-11",4.385,4.395,4.18,4.18,580.0],["2019-12-12",4.265,4.375,4.05,4.375,960.0],["2019-12-13",4.7,4.7,4.615,4.68,200.0],["2019-12-16",4.75,4.75,4.335,4.335,4520.0],["2019-12-17",4.165,4.195,4.015,4.015,1660.0],["2019-12-18",4.0,4.145,3.795,4.145,4980.0],["2019-12-19",4.045,4.07,4.045,4.07,340.0],["2019-12-20",4.005,4.155,3.95,3.95,5360.0],["2019-12-23",3.95,3.95,3.95,3.95,0.0],["2019-12-24",4.215,4.215,4.045,4.045,1100.0],["2019-12-26",4.555,4.555,3.9,4.49,180.0],["2019-12-27",4.08,4.08,3.735,3.775,6240.0],["2019-12-30",3.775,3.99,3.765,3.955,3240.0],["2019-12-31",4.0,4.07,3.92,3.92,2420.0],["2020-01-02",4.015,4.1,4.005,4.005,1600.0],["2020-01-03",4.2,4.22,4.065,4.075,1040.0],["2020-01-06",4.34,4.6,4.225,4.6,5040.0],["2020-01-07",4.735,5.685,4.735,5.3,3440.0],["2020-01-08",5.5,5.79,5.37,5.73,11520.0],["2020-01-09",5.6,5.6,5.24,5.24,5240.0],["2020-01-10",5.35,5.45,5.275,5.45,1040.0],["2020-01-13",5.4,5.49,5.25,5.25,1240.0],["2020-01-14",5.915,6.455,5.9,5.95,2380.0],["2020-01-15",6.15,6.6,6.075,6.175,860.0],["2020-01-16",6.235,6.3,5.965,6.1,8080.0],["2020-01-17",6.145,6.405,5.9,6.405,8540.0],["2020-01-21",6.4,6.5,6.15,6.15,4760.0],["2020-01-22",6.245,6.3,6.15,6.3,1300.0],["2020-01-23",5.82,6.3,5.7,6.1,4080.0],["2020-01-24",5.955,6.15,5.85,6.15,960.0],["2020-01-27",6.12,6.35,6.12,6.35,700.0],["2020-01-28",6.56,6.56,6.0,6.03,1720.0],["2020-01-29",6.165,6.25,6.05,6.1,2140.0],["2020-01-30",6.095,6.095,5.45,5.65,3500.0],["2020-01-31",5.61,5.61,4.75,4.75,3820.0],["2020-02-03",4.86,4.895,4.225,4.35,5260.0],["2020-02-04",4.155,4.28,3.925,4.025,12040.0],["2020-02-05",4.045,5.115,3.935,4.92,7580.0],["2020-02-06",5.515,5.515,4.95,5.05,7720.0],["2020-02-07",5.1,5.475,5.05,5.235,10100.0],["2020-02-10",5.46,5.975,5.35,5.6,14700.0],["2020-02-11",5.75,7.065,5.51,6.95,18880.0],["2020-02-12",7.44,8.0,7.1,7.9,22900.0],["2020-02-13",7.895,7.95,6.73,6.73,13380.0],["2020-02-14",7.2,7.335,6.75,6.75,10900.0],["2020-02-18",6.55,6.76,5.5,6.15,27620.0],["2020-02-19",5.95,5.955,5.25,5.35,10340.0],["2020-02-20",4.94,5.3,4.7,4.7,8800.0],["2020-02-21",4.85,5.25,4.85,5.25,5900.0],["2020-02-24",5.225,5.35,4.795,4.88,13960.0],["2020-02-25",4.735,4.77,4.4,4.545,3460.0],["2020-02-26",4.445,4.5,4.21,4.3,15580.0],["2020-02-27",4.255,4.715,4.255,4.45,3400.0],["2020-02-28",4.45,4.5,4.06,4.5,5240.0],["2020-03-02",4.425,4.775,4.425,4.7,4560.0],["2020-03-03",4.655,4.655,4.44,4.495,1220.0],["2020-03-04",4.505,4.75,4.45,4.45,1360.0],["2020-03-05",4.7,5.15,4.7,5.15,6760.0],["2020-03-06",5.0,5.0,4.35,4.35,13040.0],["2020-03-09",3.95,3.995,2.96,3.9,21940.0],["2020-03-10",3.895,4.12,3.845,3.965,4540.0],["2020-03-11",3.725,3.725,3.55,3.55,6440.0],["2020-03-12",2.9,3.1,2.545,2.7,31460.0],["2020-03-13",2.475,2.815,2.35,2.54,20420.0],["2020-03-16",1.97,2.25,1.845,2.15,38700.0],["2020-03-17",2.13,2.245,2.13,2.2,1140.0],["2020-03-18",1.945,2.05,1.945,2.03,12320.0],["2020-03-19",2.24,2.53,2.07,2.525,6720.0],["2020-03-20",2.955,3.285,2.76,2.76,4740.0],["2020-03-23",3.1,3.1,2.25,2.33,1200.0],["2020-03-24",2.58,2.58,2.35,2.43,9960.0],["2020-03-25",2.5,2.51,2.375,2.5,10960.0],["2020-03-26",2.5,2.625,2.47,2.625,4700.0],["2020-03-27",2.615,2.615,2.4,2.4,4660.0],["2020-03-30",2.4,2.495,2.27,2.425,3520.0],["2020-03-31",2.475,2.575,2.4,2.575,580.0],["2020-04-01",2.57,2.57,2.15,2.15,3940.0],["2020-04-02",2.4,2.745,2.305,2.745,6920.0],["2020-04-03",2.85,2.85,2.6,2.66,4120.0],["2020-04-06",2.945,3.285,2.71,3.175,3120.0],["2020-04-07",3.64,3.89,3.1,3.1,8520.0],["2020-04-08",3.035,3.1,2.75,2.86,4200.0],["2020-04-09",2.85,3.07,2.725,2.75,6840.0],["2020-04-13",2.815,2.815,2.29,2.34,6980.0],["2020-04-14",2.505,2.505,2.415,2.455,2860.0],["2020-04-15",2.345,2.355,2.245,2.3,5200.0],["2020-04-16",2.5,2.5,2.35,2.35,2060.0],["2020-04-17",2.95,3.95,2.79,3.235,343040.0],["2020-04-20",3.2,3.87,3.1,3.3,143480.0],["2020-04-21",3.65,3.755,3.35,3.43,58360.0],["2020-04-22",3.45,3.63,3.3,3.35,57520.0],["2020-04-23",3.47,3.665,3.245,3.4,72600.0],["2020-04-24",3.51,3.69,3.08,3.215,69640.0],["2020-04-27",3.405,3.6,3.15,3.2,42340.0],["2020-04-28",3.455,3.455,3.0,3.165,44720.0],["2020-04-29",3.125,3.475,3.125,3.3,52000.0],["2020-04-30",3.335,3.35,2.885,3.04,73340.0],["2020-05-01",3.15,3.21,2.825,2.925,35220.0],["2020-05-04",2.965,3.12,2.77,2.95,39720.0],["2020-05-05",3.135,3.135,2.945,3.05,21820.0],["2020-05-06",3.07,4.27,3.05,4.2,336720.0],["2020-05-07",4.915,5.6,4.4,5.5,194660.0],["2020-05-08",6.35,7.0,4.75,5.75,246840.0],["2020-05-11",5.5,5.55,4.5,4.6,132700.0],["2020-05-12",4.75,4.85,4.47,4.645,62160.0],["2020-05-13",4.895,4.895,4.25,4.355,70960.0],["2020-05-14",4.83,5.74,4.55,5.275,74220.0],["2020-05-15",5.6,5.625,4.75,4.95,49200.0],["2020-05-18",5.55,5.65,5.0,5.435,39600.0],["2020-05-19",5.32,5.85,5.285,5.5,34820.0],["2020-05-20",5.845,6.05,5.61,5.7,32140.0],["2020-05-21",6.0,6.0,5.25,5.69,23540.0],["2020-05-22",6.05,6.05,5.55,5.8,26180.0],["2020-05-26",5.8,5.85,5.275,5.35,36500.0],["2020-05-27",5.65,5.77,5.15,5.65,16680.0],["2020-05-28",5.9,6.05,5.63,6.05,23720.0],["2020-05-29",6.25,6.5,5.875,6.3,24620.0],["2020-06-01",6.625,7.0,6.45,6.7,33160.0],["2020-06-02",6.9,7.75,6.5,7.05,58080.0],["2020-06-03",7.25,7.25,6.5,6.65,26480.0],["2020-06-04",6.525,6.9,6.5,6.705,18040.0],["2020-06-05",7.05,7.05,6.41,6.6,22940.0],["2020-06-08",6.65,6.8,6.35,6.4,14900.0],["2020-06-09",6.55,6.555,6.225,6.28,15780.0],["2020-06-10",6.25,6.35,5.785,6.0,46960.0],["2020-06-11",5.675,5.95,4.825,4.85,63920.0],["2020-06-12",5.1,5.4,5.07,5.24,14160.0],["2020-06-15",5.07,5.5,4.775,5.315,38400.0],["2020-06-16",5.5,5.5,5.05,5.055,9640.0],["2020-06-17",5.05,5.325,5.0,5.2,13640.0],["2020-06-18",5.5,5.5,4.85,4.95,13900.0],["2020-06-19",4.95,5.18,4.7,5.0,18060.0],["2020-06-22",4.73,5.22,4.5,4.905,26400.0],["2020-06-23",5.0,5.0,4.595,4.675,34180.0],["2020-06-24",4.62,4.62,4.3,4.5,29100.0],["2020-06-25",4.43,4.465,4.05,4.095,27480.0],["2020-06-26",4.0,4.12,3.65,3.75,49480.0],["2020-06-29",3.725,3.795,3.555,3.68,33640.0],["2020-06-30",3.685,3.86,3.5,3.84,42380.0],["2020-07-01",3.86,4.415,3.6,4.405,14320.0],["2020-07-02",4.355,4.355,3.95,4.0,25000.0],["2020-07-06",4.565,4.565,4.0,4.11,19780.0],["2020-07-07",4.2,4.2,3.975,4.0,22680.0],["2020-07-08",4.375,4.65,4.045,4.57,25100.0],["2020-07-09",4.76,4.76,4.05,4.22,24980.0],["2020-07-10",4.27,4.27,4.0,4.135,14540.0],["2020-07-13",4.11,4.5,4.11,4.15,35320.0],["2020-07-14",4.455,4.76,4.2,4.45,33440.0],["2020-07-15",4.525,4.635,4.335,4.4,23000.0],["2020-07-16",4.4,4.415,4.05,4.18,19380.0],["2020-07-17",4.0,4.41,4.0,4.05,15640.0],["2020-07-20",4.095,4.195,4.0,4.135,25040.0],["2020-07-21",4.71,4.71,3.88,4.025,43400.0],["2020-07-22",4.015,4.15,3.885,4.05,19100.0],["2020-07-23",4.045,4.31,4.045,4.275,37460.0],["2020-07-24",4.365,4.365,4.05,4.05,15980.0],["2020-07-27",4.31,5.6,4.3,5.5,83840.0],["2020-07-28",5.65,5.65,5.05,5.16,47940.0],["2020-07-29",5.4,5.6,5.1,5.2,26280.0],["2020-07-30",5.175,5.25,4.485,4.635,36400.0],["2020-07-31",5.0,5.0,4.305,4.365,42240.0],["2020-08-03",4.375,4.905,4.29,4.7,75300.0],["2020-08-04",4.92,4.92,4.45,4.7,30200.0],["2020-08-05",5.05,5.4,4.83,4.975,61540.0],["2020-08-06",4.895,5.15,4.71,4.71,49680.0],["2020-08-07",4.6,4.975,4.35,4.495,36820.0],["2020-08-10",4.64,4.85,4.395,4.59,46020.0],["2020-08-11",4.765,4.765,4.15,4.15,43800.0],["2020-08-12",4.16,4.405,4.15,4.345,11740.0],["2020-08-13",4.4,4.4,4.145,4.3,27540.0],["2020-08-14",4.45,4.625,4.2,4.545,23120.0],["2020-08-17",4.71,5.05,4.6,4.74,78420.0],["2020-08-18",4.8,4.81,4.375,4.59,57640.0],["2020-08-19",4.59,4.65,4.305,4.495,28040.0],["2020-08-20",4.52,4.6,4.385,4.5,23240.0],["2020-08-21",4.4,4.75,4.3,4.35,27320.0],["2020-08-24",4.22,4.395,4.1,4.335,29200.0],["2020-08-25",4.265,4.275,3.94,3.955,54060.0],["2020-08-26",4.045,4.125,3.9,4.0,27280.0],["2020-08-27",3.96,4.1,3.78,3.9,22680.0],["2020-08-28",3.95,4.06,3.83,4.05,16360.0],["2020-08-31",4.315,4.315,4.045,4.1,23540.0],["2020-09-01",4.125,4.35,4.125,4.225,20880.0],["2020-09-02",4.205,4.205,3.9,4.095,19320.0],["2020-09-03",3.705,4.0,3.705,3.855,43860.0],["2020-09-04",3.765,3.915,3.5,3.765,44620.0],["2020-09-08",3.395,3.75,3.395,3.61,14860.0],["2020-09-09",3.515,3.825,3.515,3.6,22600.0],["2020-09-10",3.73,3.91,3.515,3.65,24840.0],["2020-09-11",3.815,3.815,3.55,3.6,11400.0],["2020-09-14",3.595,3.82,3.505,3.76,10900.0],["2020-09-15",3.65,3.82,3.625,3.815,16220.0],["2020-09-16",3.8,3.9,3.645,3.765,7200.0],["2020-09-17",3.645,3.78,3.58,3.625,11040.0],["2020-09-18",3.85,3.85,3.32,3.42,69540.0],["2020-09-21",3.515,3.515,3.06,3.355,37480.0],["2020-09-22",3.08,3.28,3.08,3.175,30320.0],["2020-09-23",3.195,3.455,3.195,3.27,58580.0],["2020-09-24",3.31,3.46,3.09,3.375,22720.0],["2020-09-25",2.925,3.575,2.925,3.5,96140.0],["2020-09-28",3.655,3.75,3.585,3.75,27580.0],["2020-09-29",3.56,3.795,3.56,3.65,24400.0],["2020-09-30",3.38,3.8,3.38,3.7,7380.0],["2020-10-01",3.7,3.75,3.47,3.585,24340.0],["2020-10-02",3.25,3.685,3.25,3.65,21240.0],["2020-10-05",3.675,3.76,3.565,3.7,18700.0],["2020-10-06",3.72,3.795,3.58,3.625,33800.0],["2020-10-07",3.555,3.72,3.31,3.63,24040.0],["2020-10-08",3.685,3.74,3.6,3.695,38420.0],["2020-10-09",3.83,3.97,3.69,3.875,44660.0],["2020-10-12",3.9,4.1,3.89,4.0,76300.0],["2020-10-13",4.01,4.25,3.8,3.88,30800.0],["2020-10-14",4.025,4.025,3.775,3.85,24460.0],["2020-10-15",3.88,3.885,3.73,3.825,9540.0],["2020-10-16",3.85,3.895,3.77,3.85,7120.0],["2020-10-19",3.9,3.9,3.705,3.855,16240.0],["2020-10-20",3.895,4.1,3.805,4.0,18300.0],["2020-10-21",4.06,4.585,4.06,4.44,56500.0],["2020-10-22",4.435,4.525,4.315,4.5,45760.0],["2020-10-23",4.44,4.7,4.165,4.285,42900.0],["2020-10-26",4.26,4.425,4.0,4.14,43020.0],["2020-10-27",4.38,4.55,4.275,4.46,53860.0],["2020-10-28",4.415,4.415,3.955,4.025,58380.0],["2020-10-29",3.975,4.475,3.975,4.39,24080.0],["2020-10-30",4.47,4.86,4.18,4.815,35820.0],["2020-11-02",4.7,4.935,4.555,4.75,24940.0],["2020-11-03",4.845,4.85,4.615,4.77,36620.0],["2020-11-04",4.9,4.9,4.61,4.855,58980.0],["2020-11-05",4.87,5.5,4.87,5.2,51100.0],["2020-11-06",4.815,5.275,4.815,4.9,34800.0],["2020-11-09",4.765,5.05,4.5,4.8,39700.0],["2020-11-10",4.795,4.815,4.25,4.44,46500.0],["2020-11-11",4.455,4.89,4.455,4.8,36180.0],["2020-11-12",4.855,4.94,4.43,4.65,38900.0],["2020-11-13",4.63,4.675,4.395,4.43,37040.0],["2020-11-16",4.65,4.65,4.4,4.505,35640.0],["2020-11-17",4.57,5.425,4.35,5.225,135240.0],["2020-11-18",5.7,5.7,4.6,4.605,97440.0],["2020-11-19",4.875,5.05,4.665,4.91,24380.0],["2020-11-20",4.56,5.32,4.56,4.885,81240.0],["2020-11-23",4.9,5.55,4.825,5.495,139300.0],["2020-11-24",5.53,6.15,5.53,5.9,276200.0],["2020-11-25",6.4,6.75,6.0,6.33,199220.0],["2020-11-27",6.25,6.25,5.025,5.4,168380.0],["2020-11-30",5.8,7.5,5.8,7.2,203500.0],["2020-12-01",7.11,7.4,6.555,6.6,95880.0],["2020-12-02",6.7,7.025,6.3,6.6,72840.0],["2020-12-03",7.0,7.2,6.52,6.85,98780.0],["2020-12-04",6.85,6.95,6.45,6.5,76880.0],["2020-12-07",6.65,6.8,6.3,6.4,92380.0],["2020-12-08",6.34,6.7,5.95,6.05,70600.0],["2020-12-09",6.35,6.35,5.6,6.05,102940.0],["2020-12-10",5.75,6.45,5.75,6.4,101340.0],["2020-12-11",5.85,6.4,5.75,5.8,52360.0],["2020-12-14",6.1,6.55,5.8,6.03,82120.0],["2020-12-15",6.45,6.74,6.0,6.7,83820.0],["2020-12-16",7.425,8.095,7.125,8.05,266960.0],["2020-12-17",9.1,10.35,8.75,9.855,323280.0],["2020-12-18",10.35,10.35,8.75,9.95,204120.0],["2020-12-21",10.0,13.65,10.0,13.2,278100.0],["2020-12-22",15.6,16.885,14.195,15.7,353940.0],["2020-12-23",15.95,16.03,12.035,12.65,252060.0],["2020-12-24",11.775,12.7,10.85,12.7,126260.0],["2020-12-28",16.0,17.25,15.3,16.0,195000.0],["2020-12-29",15.0,16.1,13.9,14.75,154400.0],["2020-12-30",14.9,15.9,14.15,14.55,175480.0],["2020-12-31",13.95,14.5,13.16,13.75,153080.0],["2021-01-04",14.9,16.6,14.6,15.245,245160.0],["2021-01-05",16.35,16.35,14.52,15.49,164220.0],["2021-01-06",16.175,17.0,15.0,15.395,298440.0],["2021-01-07",16.065,21.35,16.065,20.795,548400.0],["2021-01-08",22.75,33.15,22.75,31.95,751580.0],["2021-01-11",20.385,25.1,18.7,24.735,1821580.0],["2021-01-12",26.25,28.85,23.16,25.45,432420.0],["2021-01-13",26.2,27.6,23.95,25.27,390400.0],["2021-01-14",29.15,29.15,26.25,26.3,258080.0],["2021-01-15",23.95,26.5,22.6,24.2,365500.0],["2021-01-19",23.45,25.5,23.45,23.8,197200.0],["2021-01-20",23.5,23.85,19.55,20.9,474120.0],["2021-01-21",17.0,19.45,16.45,18.55,458000.0],["2021-01-22",18.25,21.2,18.25,21.1,252360.0],["2021-01-25",22.65,23.2,19.7,19.95,251300.0],["2021-01-26",19.95,20.1,18.5,19.55,175820.0],["2021-01-27",19.1,19.1,16.8,17.4,192860.0],["2021-01-28",17.5,19.93,17.05,19.75,186700.0],["2021-01-29",23.0,23.35,18.9,19.0,222160.0],["2021-02-01",19.01,20.0,17.505,19.045,146720.0],["2021-02-02",19.945,21.45,18.5,20.65,228940.0],["2021-02-03",20.6,22.13,20.6,21.135,236760.0],["2021-02-04",22.35,22.35,19.805,21.05,124720.0],["2021-02-05",21.65,21.65,20.75,21.2,220880.0],["2021-02-08",25.25,25.95,23.7,25.9,766320.0],["2021-02-09",27.5,34.95,27.25,33.0,655040.0],["2021-02-10",33.4,33.4,26.805,28.8,525400.0],["2021-02-11",32.35,33.325,30.25,31.4,406100.0],["2021-02-12",32.725,35.425,30.3,34.9,387880.0],["2021-02-16",36.65,40.0,34.125,34.55,578920.0],["2021-02-17",39.35,39.775,35.0,36.765,503180.0],["2021-02-18",36.25,39.25,33.35,36.4,459640.0],["2021-02-19",39.25,44.5,37.5,42.675,603520.0],["2021-02-22",39.25,65.0,37.905,51.95,1121920.0],["2021-02-23",43.43,47.7,35.15,40.85,1017980.0],["2021-02-24",45.875,48.945,44.6,46.75,491900.0],["2021-02-25",46.5,50.93,40.1,41.25,439320.0],["2021-02-26",37.5,42.5,37.5,39.4,349900.0],["2021-03-01",45.0,46.0,41.215,45.25,279280.0],["2021-03-02",46.0,47.0,40.75,41.915,248440.0],["2021-03-03",45.725,45.8,41.55,41.9,241520.0],["2021-03-04",41.5,42.95,33.9,36.4,432800.0],["2021-03-05",37.4,37.45,28.605,35.0,482360.0],["2021-03-08",36.0,38.4,33.7,36.435,219880.0],["2021-03-09",40.0,42.25,39.0,41.9,206320.0],["2021-03-10",45.0,45.0,38.965,41.1,307480.0],["2021-03-11",41.3,42.3,40.0,41.5,178240.0],["2021-03-12",41.0,42.35,38.72,41.15,135400.0],["2021-03-15",42.5,44.75,41.0,44.4,212280.0],["2021-03-16",43.925,44.4,40.425,41.035,185420.0],["2021-03-17",40.975,43.53,38.985,43.3,122360.0],["2021-03-18",43.4,45.0,41.25,41.5,183180.0],["2021-03-19",42.75,43.5,41.35,42.25,102240.0],["2021-03-22",42.5,42.5,39.8,40.1,148900.0],["2021-03-23",40.0,40.1,36.45,37.365,171840.0],["2021-03-24",38.675,39.65,35.25,35.65,178120.0],["2021-03-25",35.0,35.5,30.65,35.15,272820.0],["2021-03-26",37.75,37.75,34.2,35.8,144740.0],["2021-03-29",39.35,39.35,33.35,34.4,200320.0],["2021-03-30",35.245,36.25,34.25,36.07,124460.0],["2021-03-31",34.1,38.45,34.1,37.87,87580.0],["2021-04-01",40.4,40.4,37.8,39.35,127720.0],["2021-04-05",39.95,41.25,38.98,40.5,149600.0],["2021-04-06",41.975,41.975,37.44,37.5,119500.0],["2021-04-07",35.7,37.4,33.69,34.05,143820.0],["2021-04-08",34.915,36.55,34.7,36.25,98300.0],["2021-04-09",35.2,36.7,34.45,34.575,139600.0],["2021-04-12",35.0,37.25,34.6,35.7,144020.0],["2021-04-13",38.5,38.5,33.75,34.85,238080.0],["2021-04-14",35.075,35.95,30.5,32.75,287580.0],["2021-04-15",33.75,33.75,30.4,31.85,188900.0],["2021-04-16",30.5,31.575,29.85,29.95,128260.0],["2021-04-19",28.0,29.2,24.5,26.97,504740.0],["2021-04-20",27.5,30.6,26.75,28.3,218380.0],["2021-04-21",28.05,28.65,26.65,28.2,105840.0],["2021-04-22",29.05,29.55,25.73,26.395,141460.0],["2021-04-23",25.0,26.525,23.75,26.35,131360.0],["2021-04-26",26.35,31.2,26.35,30.38,132960.0],["2021-04-27",30.5,31.75,28.35,28.45,127920.0],["2021-04-28",28.2,30.45,28.2,30.25,57040.0],["2021-04-29",31.45,31.45,27.3,27.55,94060.0],["2021-04-30",27.625,30.9,27.1,27.25,216740.0],["2021-05-03",27.825,30.35,26.15,26.85,117280.0],["2021-05-04",25.925,26.1,24.25,25.05,165620.0],["2021-05-05",25.0,26.7,25.0,25.05,91120.0],["2021-05-06",25.75,25.75,23.25,23.665,143920.0],["2021-05-07",23.0,25.8,23.0,25.55,126440.0],["2021-05-10",25.575,25.85,23.7,23.85,116680.0],["2021-05-11",23.325,24.0,21.5,23.25,156640.0],["2021-05-12",24.0,27.065,22.95,24.65,147680.0],["2021-05-13",24.3,24.3,19.85,21.25,269800.0],["2021-05-14",21.75,23.6,21.45,23.05,113360.0],["2021-05-17",20.0,21.45,20.0,20.75,144640.0],["2021-05-18",21.1,21.31,20.25,20.85,86140.0],["2021-05-19",18.05,20.15,17.8,19.885,265440.0],["2021-05-20",20.55,21.75,20.1,20.6,80000.0],["2021-05-21",22.05,22.05,19.6,19.8,193080.0],["2021-05-24",21.3,21.3,19.35,20.95,107080.0],["2021-05-25",21.25,21.55,20.25,21.18,57660.0],["2021-05-26",22.75,22.75,21.33,21.65,86420.0],["2021-05-27",22.75,22.85,21.75,22.7,63780.0],["2021-05-28",22.5,22.75,20.0,20.35,86480.0],["2021-06-01",20.425,21.15,20.05,20.115,52380.0],["2021-06-02",20.5,21.5,19.8,21.225,58900.0],["2021-06-03",21.25,21.4,20.15,20.24,41840.0],["2021-06-04",20.2,21.325,19.5,19.7,65620.0],["2021-06-07",19.8,20.1,19.2,19.5,58640.0],["2021-06-08",19.25,19.825,17.5,19.595,171740.0],["2021-06-09",19.7,20.5,19.2,20.275,95080.0],["2021-06-10",23.25,25.55,22.625,25.2,403920.0],["2021-06-11",20.25,21.35,19.25,20.365,1024280.0],["2021-06-14",21.85,23.15,21.2,21.735,757480.0],["2021-06-15",22.0,22.38,20.15,21.45,601800.0],["2021-06-16",21.15,21.7,19.45,19.85,667640.0],["2021-06-17",19.65,20.15,19.0,19.2,487500.0],["2021-06-18",18.55,18.95,17.65,18.75,452240.0],["2021-06-21",17.4,18.215,17.05,17.9,485880.0],["2021-06-22",16.25,18.2,15.75,17.8,549840.0],["2021-06-23",19.0,19.2,17.85,18.05,306840.0],["2021-06-24",18.35,19.425,18.25,19.2,402120.0],["2021-06-25",18.6,18.7,17.95,18.45,258580.0],["2021-06-28",19.15,19.6,18.6,18.8,409080.0],["2021-06-29",19.75,20.2,19.3,19.65,447180.0],["2021-06-30",19.35,23.4,18.55,22.0,1025320.0],["2021-07-01",21.5,25.0,21.5,23.7,1016820.0],["2021-07-02",23.5,25.8,22.3,25.8,1118640.0],["2021-07-06",27.95,27.95,25.865,27.25,1317440.0],["2021-07-07",27.0,27.5,24.85,25.95,849900.0],["2021-07-08",23.5,25.25,23.47,24.25,519020.0],["2021-07-09",24.55,25.5,24.05,24.2,477440.0],["2021-07-12",24.5,25.1,23.7,24.6,358900.0],["2021-07-13",24.55,24.55,22.25,22.45,521820.0],["2021-07-14",22.45,23.1,21.15,21.15,372280.0],["2021-07-15",20.7,21.15,19.4,20.5,650460.0],["2021-07-16",21.0,21.0,19.55,19.7,232980.0],["2021-07-19",19.3,19.4,18.15,18.45,433680.0],["2021-07-20",18.45,19.35,17.25,19.3,422180.0],["2021-07-21",20.1,21.35,19.9,21.1,549720.0],["2021-07-22",21.2,21.65,20.15,20.8,307100.0],["2021-07-23",21.2,21.45,20.0,20.45,400080.0],["2021-07-26",23.4,25.35,23.2,24.7,1399660.0],["2021-07-27",23.6,24.4,22.21,22.55,580300.0],["2021-07-28",23.7,23.85,22.3,22.65,632580.0],["2021-07-29",22.45,23.15,22.05,22.65,331220.0],["2021-07-30",22.5,24.25,22.1,23.65,438540.0],["2021-08-02",23.75,25.0,23.55,23.85,573700.0],["2021-08-03",23.65,25.05,23.1,24.15,438540.0],["2021-08-04",24.85,26.7,24.55,26.15,818180.0],["2021-08-05",25.8,28.0,24.8,26.85,1118240.0],["2021-08-06",27.485,30.75,26.3,29.6,1505800.0],["2021-08-09",33.5,33.5,30.9,32.15,2249320.0],["2021-08-10",32.5,32.6,29.35,31.4,1034020.0],["2021-08-11",32.15,35.9,31.65,35.3,2010240.0],["2021-08-12",33.4,33.4,31.4,32.85,1219880.0],["2021-08-13",34.45,35.3,32.55,32.8,897720.0],["2021-08-16",33.5,34.9,32.1,33.0,1240740.0],["2021-08-17",32.45,33.325,29.3,29.55,1144820.0],["2021-08-18",29.175,32.18,28.8,30.2,886620.0],["2021-08-19",29.325,31.35,29.155,30.9,819840.0],["2021-08-20",31.7,34.255,31.55,33.05,1160300.0],["2021-08-23",35.5,36.75,34.0,34.6,1452600.0],["2021-08-24",34.3,34.5,32.55,33.4,935880.0],["2021-08-25",32.75,35.73,32.225,35.2,1048140.0],["2021-08-26",33.9,35.25,33.35,33.7,728100.0],["2021-08-27",34.0,39.15,33.6,38.7,1966560.0],["2021-08-30",37.25,41.575,36.3,41.4,1582940.0],["2021-08-31",40.9,41.795,38.845,39.3,1209360.0],["2021-09-01",40.05,42.2,39.1,40.55,1267160.0],["2021-09-02",43.35,47.5,42.1,44.65,2636780.0],["2021-09-03",47.65,54.5,46.5,53.35,6356100.0],["2021-09-07",54.5,56.49,46.55,50.2,5135780.0],["2021-09-08",49.1,52.7,45.1,51.25,2881920.0],["2021-09-09",53.75,55.0,50.9,51.55,2069840.0],["2021-09-10",50.75,52.3,48.55,48.85,1500060.0],["2021-09-13",47.55,50.4,46.55,48.2,1632380.0],["2021-09-14",50.73,52.35,49.0,51.85,2423720.0],["2021-09-15",43.9,45.1,43.25,43.85,4842180.0],["2021-09-16",45.0,46.5,43.6,45.5,2033360.0],["2021-09-17",44.8,46.15,43.45,44.45,1492600.0],["2021-09-20",40.35,41.75,38.0,39.15,2461780.0],["2021-09-21",39.3,40.25,37.85,38.6,1479580.0],["2021-09-22",39.45,44.35,39.25,43.2,2521020.0],["2021-09-23",44.65,45.65,43.06,44.35,2209560.0],["2021-09-24",40.55,44.1,40.5,42.0,1547920.0],["2021-09-27",42.75,44.15,41.65,43.5,1286100.0],["2021-09-28",43.0,43.45,39.9,40.3,1162860.0],["2021-09-29",41.1,41.3,38.8,39.05,1128240.0],["2021-09-30",40.75,42.5,39.75,42.0,1179220.0],["2021-10-01",45.05,46.55,43.05,46.35,2107820.0],["2021-10-04",45.75,48.725,43.65,48.05,2643200.0],["2021-10-05",48.75,51.85,48.75,51.55,2734700.0],["2021-10-06",53.5,55.1,49.45,50.55,3544880.0],["2021-10-07",50.0,51.1,47.35,49.1,2086740.0],["2021-10-08",50.27,53.15,48.15,52.15,1846280.0],["2021-10-11",53.15,56.1,52.5,53.5,3207360.0],["2021-10-12",53.5,53.85,49.85,50.5,1600600.0],["2021-10-13",49.8,54.25,49.65,54.1,2433140.0],["2021-10-14",54.45,55.55,52.15,52.8,2065920.0],["2021-10-15",55.4,62.3,54.7,61.1,7255700.0],["2021-10-18",60.725,65.0,58.55,59.85,4798960.0],["2021-10-19",61.55,61.55,55.55,59.95,4783400.0],["2021-10-20",60.25,65.95,60.1,61.75,4402720.0],["2021-10-21",61.15,62.3,57.1,58.45,3083840.0],["2021-10-22",58.25,58.99,54.1,55.75,2432260.0],["2021-10-25",57.8,65.775,57.25,65.25,3950680.0],["2021-10-26",64.55,67.05,61.85,64.6,2969980.0],["2021-10-27",60.7,63.95,59.85,60.15,2499160.0],["2021-10-28",63.75,65.1,59.85,61.0,2634540.0],["2021-10-29",60.8,67.9,59.6,67.0,3497240.0],["2021-11-01",68.2,70.75,65.65,70.3,2953120.0],["2021-11-02",72.7,78.5,71.92,77.35,3559000.0],["2021-11-03",76.0,76.75,72.4,76.65,2921680.0],["2021-11-04",76.05,79.1,71.85,73.5,2278340.0],["2021-11-05",74.35,75.25,69.7,72.6,1727980.0],["2021-11-08",77.15,82.1,74.45,79.5,3356900.0],["2021-11-09",82.05,82.85,74.1,77.0,2608320.0],["2021-11-10",79.1,80.0,69.1,70.45,3020020.0],["2021-11-11",74.35,77.05,70.5,70.9,1975240.0],["2021-11-12",72.65,77.25,68.8,76.4,2977940.0],["2021-11-15",76.95,77.5,71.85,73.15,1691880.0],["2021-11-16",68.075,72.3,66.9,69.5,2054800.0],["2021-11-17",70.4,70.41,65.15,67.45,1738940.0],["2021-11-18",66.05,67.55,59.1,62.6,2431820.0],["2021-11-19",64.1,68.7,63.35,66.1,1550940.0],["2021-11-22",66.55,66.73,61.065,62.05,1371160.0],["2021-11-23",61.8,65.05,60.9,63.4,1173100.0],["2021-11-24",60.6,63.0,58.65,62.6,1010600.0],["2021-11-26",58.55,62.3,58.505,60.95,946120.0],["2021-11-29",63.475,66.4,60.65,63.75,1806420.0],["2021-11-30",64.25,65.75,57.95,60.25,2656500.0],["2021-12-01",63.0,65.6,58.475,58.9,2201300.0],["2021-12-02",57.52,57.52,49.6,52.45,2627760.0],["2021-12-03",53.2,53.75,45.725,46.85,2515980.0],["2021-12-06",40.325,46.8,39.75,45.95,2471520.0],["2021-12-07",49.6,51.6,47.75,50.25,1865220.0],["2021-12-08",49.715,50.945,47.75,49.75,1163960.0],["2021-12-09",48.4,48.75,44.55,45.15,1487700.0],["2021-12-10",47.0,47.45,43.25,43.9,1396980.0],["2021-12-13",42.7,43.095,40.1,40.75,1540200.0],["2021-12-14",39.95,42.0,39.31,40.55,1211900.0],["2021-12-15",40.66,43.25,38.4,43.15,2000040.0],["2021-12-16",43.6,43.765,38.975,39.8,1518320.0],["2021-12-17",37.65,40.4,37.15,39.0,1626400.0],["2021-12-20",37.2,38.9,36.55,37.55,1238140.0],["2021-12-21",39.05,40.95,38.825,40.9,1301380.0],["2021-12-22",40.475,41.45,39.65,40.7,1087700.0],["2021-12-23",40.8,44.25,39.5,43.75,2057540.0],["2021-12-27",45.0,45.75,43.375,44.05,1748500.0],["2021-12-28",41.4,41.715,38.075,38.5,1871120.0],["2021-12-29",38.085,39.015,37.55,38.25,1243600.0],["2021-12-30",38.1,39.85,38.0,38.6,1012560.0],["2021-12-31",38.95,40.875,38.7,39.25,1159860.0],["2022-01-03",39.9,40.1,38.1,38.85,957040.0],["2022-01-04",39.2,41.25,39.05,40.5,1094660.0],["2022-01-05",39.9,40.0,35.3,35.5,1766640.0],["2022-01-06",33.35,35.15,32.65,34.25,1407900.0],["2022-01-07",33.55,34.75,32.4,33.05,1554940.0],["2022-01-10",31.15,33.25,30.8,33.05,1560200.0],["2022-01-11",32.9,34.6,31.925,33.95,1318940.0],["2022-01-12",35.35,36.2,33.95,34.6,1126100.0],["2022-01-13",35.0,35.4,32.15,32.3,950920.0],["2022-01-14",31.75,33.7,31.5,33.1,809180.0],["2022-01-18",32.3,32.6,30.825,30.9,1000820.0],["2022-01-19",31.25,32.14,30.25,30.35,803840.0],["2022-01-20",31.1,33.45,30.9,31.15,1003000.0],["2022-01-21",28.85,29.4,26.45,26.85,2196000.0],["2022-01-24",22.75,27.1,22.6,27.0,2918140.0],["2022-01-25",26.825,28.3,25.75,27.4,1070680.0],["2022-01-26",29.35,31.95,28.2,28.8,3296640.0],["2022-01-27",29.25,29.45,25.5,25.6,1722220.0],["2022-01-28",25.985,27.8,24.7,27.6,1673300.0],["2022-01-31",27.6,30.15,27.1,29.7,1065060.0],["2022-02-01",31.5,33.5,29.7,32.4,2705020.0],["2022-02-02",32.7,32.75,29.4,30.45,1533800.0],["2022-02-03",29.55,30.4,28.75,28.9,941980.0],["2022-02-04",30.2,32.95,28.95,32.45,2202900.0],["2022-02-07",35.15,37.2,34.9,35.9,2829480.0],["2022-02-08",35.3,36.825,34.6,36.75,1504400.0],["2022-02-09",37.25,39.8,37.0,39.1,1871920.0],["2022-02-10",37.1,41.7,36.75,38.2,2829920.0],["2022-02-11",38.6,39.25,35.15,35.65,2066400.0],["2022-02-14",35.125,37.105,34.125,34.45,1350480.0],["2022-02-15",36.7,38.3,35.7,36.9,1430140.0],["2022-02-16",35.5,36.7,35.225,35.9,1092900.0],["2022-02-17",34.85,35.2,31.7,31.95,1597480.0],["2022-02-18",31.8,31.85,29.4,29.7,1301660.0],["2022-02-22",28.45,29.45,27.575,28.3,1442520.0],["2022-02-23",29.25,29.7,26.75,26.95,1207060.0],["2022-02-24",24.5,28.8,24.1,28.55,1547500.0],["2022-02-25",29.35,29.375,27.5,28.7,1035160.0],["2022-02-28",28.3,31.15,28.25,30.55,1688460.0],["2022-03-01",32.7,32.75,30.05,30.55,1882000.0],["2022-03-02",30.3,31.9,29.755,31.05,1386620.0],["2022-03-03",31.2,31.25,28.2,28.45,1050180.0],["2022-03-04",27.7,28.64,26.3,26.6,1099880.0],["2022-03-07",26.95,27.3,24.6,24.65,1355880.0],["2022-03-08",24.75,26.5,24.25,25.4,1545560.0],["2022-03-09",27.54,28.9,27.1,28.2,1672760.0],["2022-03-10",26.8,27.25,25.85,27.0,1269800.0],["2022-03-11",27.65,27.65,24.9,24.95,1202060.0],["2022-03-14",25.0,25.5,22.8,23.15,1912400.0],["2022-03-15",23.45,24.2,22.65,24.05,1672160.0],["2022-03-16",24.75,26.05,24.045,26.05,2494020.0],["2022-03-17",24.7,27.95,24.6,27.85,1318780.0],["2022-03-18",27.4,29.15,26.855,28.85,1738820.0],["2022-03-21",28.5,29.545,27.55,28.45,1081400.0],["2022-03-22",29.6,30.65,29.1,29.35,1344080.0],["2022-03-23",29.1,30.395,28.05,28.75,1589360.0],["2022-03-24",29.4,30.6,28.275,30.55,2332540.0],["2022-03-25",31.25,31.7,28.98,29.5,1617520.0],["2022-03-28",31.35,33.5,30.4,31.2,2866880.0],["2022-03-29",31.0,31.4,28.875,30.45,2217720.0],["2022-03-30",30.0,30.25,28.85,29.0,1418780.0],["2022-03-31",29.05,29.45,27.5,27.6,1154220.0],["2022-04-01",27.7,28.695,27.2,27.8,1112520.0],["2022-04-04",27.95,28.15,27.0,27.75,1151220.0],["2022-04-05",27.95,28.15,25.8,26.15,1639800.0],["2022-04-06",25.55,25.75,24.05,24.7,1598520.0],["2022-04-07",24.55,25.075,23.4,24.4,1023900.0],["2022-04-08",24.0,24.475,23.45,23.45,871760.0],["2022-04-11",22.9,23.7,22.15,22.85,921360.0],["2022-04-12",23.3,24.1,21.95,22.25,896720.0],["2022-04-13",22.25,23.65,22.15,23.35,522980.0],["2022-04-14",23.5,23.5,21.95,22.1,863000.0],["2022-04-18",22.05,22.35,20.87,21.65,872920.0],["2022-04-19",21.6,22.75,21.41,22.7,867740.0],["2022-04-20",23.25,23.25,21.475,21.75,757540.0],["2022-04-21",22.5,23.1,20.4,20.6,1083340.0],["2022-04-22",20.35,20.825,19.3,19.5,1357900.0],["2022-04-25",19.0,19.7,18.65,19.6,1552600.0],["2022-04-26",19.55,19.55,17.7,17.75,1466620.0],["2022-04-27",17.9,18.845,17.7,17.95,1465120.0],["2022-04-28",18.25,19.275,17.15,18.9,1510780.0],["2022-04-29",18.4,19.9,17.8,17.8,1454520.0],["2022-05-02",17.8,18.625,17.45,18.5,1055180.0],["2022-05-03",18.35,19.05,18.15,18.5,930920.0],["2022-05-04",18.7,20.05,17.925,20.05,1422580.0],["2022-05-05",19.5,19.5,17.65,18.15,1085880.0],["2022-05-06",17.6,17.95,16.45,17.05,1526160.0],["2022-05-09",15.85,16.35,13.9,14.15,1898500.0],["2022-05-10",15.15,15.65,13.5,14.0,1502900.0],["2022-05-11",12.9,13.95,12.1,12.2,2988880.0],["2022-05-12",11.25,13.1,11.25,12.2,2490720.0],["2022-05-13",13.3,14.5,13.1,13.7,2268420.0],["2022-05-16",13.6,13.6,12.25,12.45,1931460.0],["2022-05-17",13.4,13.6,12.7,13.25,2094560.0],["2022-05-18",12.9,13.05,12.05,12.35,1951160.0],["2022-05-19",12.45,13.1,12.1,12.35,2043160.0],["2022-05-20",12.8,13.05,11.45,12.4,2558440.0],["2022-05-23",12.5,12.6,11.75,12.2,1632300.0],["2022-05-24",11.9,11.9,10.965,11.2,1698620.0],["2022-05-25",11.1,11.5,10.9,11.2,1621580.0],["2022-05-26",10.75,11.85,10.525,11.55,2436140.0],["2022-05-27",11.7,12.65,11.65,12.6,2016740.0],["2022-05-31",13.45,13.95,12.6,12.75,3320620.0],["2022-06-01",12.85,13.325,11.4,11.55,2490960.0],["2022-06-02",11.55,12.25,11.25,11.95,1686360.0],["2022-06-03",11.7,11.9,11.2,11.55,1668320.0],["2022-06-06",12.05,12.15,10.95,11.05,2813600.0],["2022-06-07",10.7,11.35,10.375,11.35,1786740.0],["2022-06-08",11.25,11.7,10.6,10.75,1868620.0],["2022-06-09",10.6,10.75,9.85,9.9,2165180.0],["2022-06-10",9.55,9.9,9.2,9.4,1936300.0],["2022-06-13",8.0,8.7,7.8,8.25,2896060.0],["2022-06-14",8.5,8.8,8.0,8.45,2028780.0],["2022-06-15",8.4,8.65,7.95,8.4,3253280.0],["2022-06-16",8.15,8.3,7.6,7.7,2237400.0],["2022-06-17",7.7,8.25,7.6,7.95,2774400.0],["2022-06-21",8.45,9.05,8.2,8.2,2617940.0],["2022-06-22",7.95,8.35,7.7,7.75,1741080.0],["2022-06-23",8.1,8.2,7.5,8.05,2713200.0],["2022-06-24",8.39,8.7,8.15,8.65,1980900.0],["2022-06-27",8.7,8.8,7.95,8.1,1911320.0],["2022-06-28",8.15,8.3,7.25,7.35,1852140.0],["2022-06-29",7.3,7.375,6.8,7.1,1557120.0],["2022-06-30",6.75,7.0,6.45,6.65,2095180.0],["2022-07-01",6.8,7.0,6.575,6.9,1110620.0],["2022-07-05",6.75,7.45,6.35,7.45,2092440.0],["2022-07-06",7.4,7.55,6.7,6.9,1887060.0],["2022-07-07",7.1,8.15,6.9,8.0,2322920.0],["2022-07-08",7.85,8.95,7.65,8.15,3880460.0],["2022-07-11",7.85,8.0,7.4,7.5,1905480.0],["2022-07-12",7.45,7.65,7.15,7.35,2119820.0],["2022-07-13",7.05,7.675,6.9,7.5,2697700.0],["2022-07-14",7.3,7.8,7.05,7.6,3523580.0],["2022-07-15",7.95,8.1,7.5,7.9,2489460.0],["2022-07-18",8.4,10.05,8.35,8.75,6167000.0],["2022-07-19",9.25,10.1,8.8,10.1,4314040.0],["2022-07-20",10.65,11.25,10.05,10.7,5732300.0],["2022-07-21",10.25,11.6,9.95,11.3,4384500.0],["2022-07-22",11.55,11.85,10.05,10.3,3252220.0],["2022-07-25",10.05,10.25,9.15,9.35,2953160.0],["2022-07-26",8.85,9.05,8.45,8.8,2299060.0],["2022-07-27",9.2,10.15,9.025,10.05,2980320.0],["2022-07-28",9.9,10.95,9.6,10.85,3713100.0],["2022-07-29",10.6,11.15,10.125,10.6,3931340.0],["2022-08-01",10.3,11.175,9.925,10.4,2056160.0],["2022-08-02",10.15,11.35,10.055,10.85,2559580.0],["2022-08-03",11.25,12.195,11.15,12.0,2225100.0],["2022-08-04",12.0,12.525,11.45,11.5,2458960.0],["2022-08-05",11.3,12.05,11.05,11.9,2527100.0],["2022-08-08",12.35,13.05,12.1,12.5,2798920.0],["2022-08-09",12.1,12.275,11.45,12.15,1823960.0],["2022-08-10",12.9,13.73,12.475,13.55,3574920.0],["2022-08-11",15.1,16.6,14.45,14.8,3643820.0],["2022-08-12",14.875,17.8,14.35,17.6,2991300.0],["2022-08-15",17.2,18.5,16.45,17.8,3901440.0],["2022-08-16",17.4,17.895,16.35,16.65,3002780.0],["2022-08-17",15.9,16.45,14.8,14.95,3339880.0],["2022-08-18",15.0,15.05,13.405,13.45,2099460.0],["2022-08-19",11.65,12.45,11.3,11.6,1869180.0],["2022-08-22",11.2,11.25,10.45,10.65,1819840.0],["2022-08-23",10.95,11.475,10.525,11.0,1726040.0],["2022-08-24",11.0,11.5,10.9,11.1,1586460.0],["2022-08-25",11.35,11.5,10.85,11.3,1442500.0],["2022-08-26",11.25,11.475,10.1,10.35,3006240.0],["2022-08-29",10.15,10.925,10.0,10.65,1723000.0],["2022-08-30",10.95,11.1,9.85,10.2,2268900.0],["2022-08-31",10.25,10.575,10.05,10.15,1522800.0],["2022-09-01",9.8,10.025,9.4,9.8,1758900.0],["2022-09-02",10.15,10.2,9.5,9.55,2135840.0],["2022-09-06",9.6,9.74,9.0,9.15,1780120.0],["2022-09-07",9.1,9.3,8.7,9.1,1525600.0],["2022-09-08",9.0,10.6,8.85,10.5,2429180.0],["2022-09-09",11.35,11.95,11.1,11.75,2978780.0],["2022-09-12",12.2,12.475,11.5,12.0,2739300.0],["2022-09-13",10.5,11.0,10.1,10.15,2895640.0],["2022-09-14",10.3,10.55,9.85,10.375,1557100.0],["2022-09-15",10.35,10.85,10.1,10.6,1640180.0],["2022-09-16",10.15,10.2,9.5,9.7,1797080.0],["2022-09-19",9.45,9.85,9.3,9.6,1005780.0],["2022-09-20",9.4,9.525,9.05,9.15,1225840.0],["2022-09-21",9.3,10.1,9.1,9.55,2053160.0],["2022-09-22",9.55,9.65,8.85,9.0,2202420.0],["2022-09-23",8.725,8.955,8.25,8.45,1611340.0],["2022-09-26",8.75,9.2,8.345,8.55,1600340.0],["2022-09-27",9.1,9.4,8.5,8.65,1312520.0],["2022-09-28",8.65,9.45,8.5,9.45,1178220.0],["2022-09-29",9.2,9.2,8.65,9.05,1583880.0],["2022-09-30",8.85,9.65,8.7,8.9,1687080.0],["2022-10-03",9.2,9.6,8.9,9.55,1280500.0],["2022-10-04",10.0,10.5,9.95,10.4,2214620.0],["2022-10-05",9.85,10.45,9.6,10.35,1258280.0],["2022-10-06",10.15,10.785,10.15,10.25,1100980.0],["2022-10-07",9.95,10.2,9.3,9.5,1374840.0],["2022-10-10",9.4,9.65,8.875,9.1,1405560.0],["2022-10-11",9.1,9.425,8.7,8.95,1194880.0],["2022-10-12",9.0,9.24,8.8,9.1,671540.0],["2022-10-13",8.65,9.75,8.35,9.6,1082800.0],["2022-10-14",9.85,10.1,9.15,9.2,1509620.0],["2022-10-17",9.5,10.0,9.5,9.65,1278180.0],["2022-10-18",10.2,10.2,9.2,9.3,1455900.0],["2022-10-19",9.2,9.6,8.975,9.6,1365760.0],["2022-10-20",9.55,9.85,9.1,9.2,1531960.0],["2022-10-21",9.15,9.75,8.8,9.7,1161480.0],["2022-10-24",9.7,10.0,9.25,9.9,1556060.0],["2022-10-25",9.75,11.86,9.75,11.6,2811420.0],["2022-10-26",11.8,12.4,11.125,11.3,2670880.0],["2022-10-27",11.5,11.89,10.55,10.6,1896040.0],["2022-10-28",10.8,11.8,10.6,11.8,1522400.0],["2022-10-31",11.55,11.9,11.1,11.2,1244100.0],["2022-11-01",11.6,11.74,10.85,10.9,1465220.0],["2022-11-02",10.8,11.625,10.45,10.5,1544620.0],["2022-11-03",10.25,10.85,10.0,10.05,1056960.0],["2022-11-04",11.0,11.45,10.325,10.85,2340720.0],["2022-11-07",10.8,11.1,10.375,11.05,1204220.0],["2022-11-08",10.5,10.575,9.05,9.65,3876020.0],["2022-11-09",9.4,9.7,8.6,8.65,2144780.0],["2022-11-10",9.6,9.75,8.675,8.75,2798080.0],["2022-11-11",8.31,8.35,7.4,8.0,4319380.0],["2022-11-14",7.7,7.8,7.2,7.25,1655600.0],["2022-11-15",7.5,7.7,7.0,7.15,2165840.0],["2022-11-16",7.05,7.05,6.45,6.55,1585160.0],["2022-11-17",6.35,6.5,5.95,6.35,2999300.0],["2022-11-18",6.6,6.65,6.0,6.2,1316920.0],["2022-11-21",5.9,6.0,5.4,5.6,1338220.0],["2022-11-22",5.7,5.8,5.375,5.775,1600440.0],["2022-11-23",5.8,6.2,5.75,6.1,1318620.0],["2022-11-25",6.05,6.1,5.85,6.0,426320.0],["2022-11-28",5.85,6.0,5.4,5.55,953420.0],["2022-11-29",5.65,5.7,5.5,5.55,809840.0],["2022-11-30",5.75,6.0,5.45,5.95,1369820.0],["2022-12-01",6.15,6.25,5.75,6.0,1164760.0],["2022-12-02",5.85,6.25,5.65,6.25,1239620.0],["2022-12-05",6.4,6.4,5.6,5.7,1648980.0],["2022-12-06",5.7,5.7,5.35,5.55,1232240.0],["2022-12-07",5.45,5.6,5.175,5.3,1132620.0],["2022-12-08",5.35,5.55,5.15,5.4,1641440.0],["2022-12-09",5.35,5.35,4.965,5.0,1216900.0],["2022-12-12",5.0,5.05,4.825,5.05,684560.0],["2022-12-13",5.45,5.65,5.0,5.2,1857900.0],["2022-12-14",5.2,5.35,5.05,5.25,1416100.0],["2022-12-15",5.0,5.05,4.72,4.825,791060.0],["2022-12-16",4.7,4.84,4.6,4.625,1152020.0],["2022-12-19",4.695,4.695,4.24,4.35,616460.0],["2022-12-20",4.35,4.655,4.325,4.365,400040.0],["2022-12-21",4.41,4.55,4.355,4.505,337500.0],["2022-12-22",4.35,4.4,4.235,4.38,373320.0],["2022-12-23",4.255,4.4,4.235,4.315,314560.0],["2022-12-27",4.265,4.3,3.9,3.94,587700.0],["2022-12-28",4.05,4.25,3.975,4.015,499600.0],["2022-12-29",4.065,4.285,4.015,4.215,439880.0],["2022-12-30",4.0,4.28,4.0,4.25,361540.0],["2023-01-03",4.265,4.55,4.055,4.09,436860.0],["2023-01-04",4.3,4.82,4.195,4.795,1082660.0],["2023-01-05",4.75,4.75,4.45,4.525,533160.0],["2023-01-06",4.63,4.7,4.355,4.575,498240.0],["2023-01-09",4.95,5.7,4.895,5.35,1151140.0],["2023-01-10",5.4,5.9,5.15,5.9,1316920.0],["2023-01-11",6.1,6.3,5.6,5.85,1579260.0],["2023-01-12",6.4,7.2,5.75,7.15,2910080.0],["2023-01-13",6.95,7.95,6.77,7.9,3066600.0],["2023-01-17",9.15,9.45,8.45,9.2,2948960.0],["2023-01-18",9.4,9.5,7.45,7.55,3898400.0],["2023-01-19",7.25,8.45,7.15,8.3,2266060.0],["2023-01-20",8.3,9.65,7.85,9.6,3594040.0],["2023-01-23",9.85,10.6,9.325,9.9,3585320.0],["2023-01-24",9.7,10.25,9.55,9.9,1722140.0],["2023-01-25",9.35,9.65,8.45,9.35,2388620.0],["2023-01-26",9.95,10.15,9.4,9.425,1555720.0],["2023-01-27",9.35,10.2,8.95,9.75,1886880.0],["2023-01-30",9.5,10.005,9.05,9.1,2233860.0],["2023-01-31",9.25,9.9,9.2,9.65,1849220.0],["2023-02-01",9.6,11.05,9.25,10.8,2604080.0],["2023-02-02",11.3,12.75,11.125,12.05,4626400.0],["2023-02-03",11.2,12.06,10.85,11.05,2707320.0],["2023-02-06",10.71,12.4,10.65,11.9,2944420.0],["2023-02-07",12.1,12.45,10.55,10.85,3393800.0],["2023-02-08",10.65,11.4,10.42,10.75,2283700.0],["2023-02-09",10.7,10.8,8.925,9.15,3212180.0],["2023-02-10",8.975,9.095,8.25,8.4,1966220.0],["2023-02-13",8.2,8.35,7.9,8.1,2103460.0],["2023-02-14",8.075,9.0,7.8,8.95,3012260.0],["2023-02-15",9.2,10.25,9.0,10.2,3090600.0],["2023-02-16",10.0,11.0,9.655,9.9,3860620.0],["2023-02-17",9.6,10.3,9.35,10.05,2938100.0],["2023-02-21",9.5,10.075,9.1,9.1,1730620.0],["2023-02-22",9.05,9.355,8.5,9.0,1695180.0],["2023-02-23",9.2,9.25,8.6,8.9,1199860.0],["2023-02-24",8.6,8.7,7.95,8.15,1798480.0],["2023-02-27",8.45,8.85,8.2,8.35,1533540.0],["2023-02-28",8.3,8.64,8.1,8.25,2145760.0],["2023-03-01",8.2,8.6,8.0,8.2,1377780.0],["2023-03-02",8.0,8.25,7.75,8.15,1207160.0],["2023-03-03",7.75,8.05,7.55,7.8,2117280.0],["2023-03-06",7.85,8.4,7.75,7.85,1640160.0],["2023-03-07",7.95,8.0,7.35,7.55,1913980.0],["2023-03-08",7.55,7.65,7.2,7.4,2233040.0],["2023-03-09",7.3,7.425,6.3,6.35,2077280.0],["2023-03-10",6.5,6.7,6.05,6.3,1682840.0],["2023-03-13",6.7,8.05,6.5,7.5,3755760.0],["2023-03-14",8.75,9.25,8.1,8.4,4137100.0],["2023-03-15",8.4,8.55,7.7,8.25,1989500.0],["2023-03-16",8.25,8.75,8.05,8.6,1407640.0],["2023-03-17",9.25,9.5,8.9,9.4,3380280.0],["2023-03-20",10.05,10.05,9.15,9.2,3328580.0],["2023-03-21",9.25,10.05,9.05,10.0,2810200.0],["2023-03-22",10.0,10.35,8.75,8.75,3621600.0],["2023-03-23",9.15,9.9,8.9,9.6,2780480.0],["2023-03-24",9.4,9.4,8.55,8.7,2288920.0],["2023-03-27",8.65,8.7,7.975,8.2,1516780.0],["2023-03-28",8.1,8.2,7.7,8.05,2277020.0],["2023-03-29",8.65,9.05,8.4,8.85,2196200.0],["2023-03-30",8.95,9.05,8.6,8.7,1731240.0],["2023-03-31",8.775,9.25,8.725,9.25,2163540.0],["2023-04-03",8.95,9.35,8.725,8.95,1525140.0],["2023-04-04",9.1,9.25,8.75,8.9,1221780.0],["2023-04-05",8.9,9.0,8.2,8.35,1734840.0],["2023-04-06",8.1,8.5,7.95,8.4,743140.0],["2023-04-10",8.25,9.4,8.1,9.2,2765260.0],["2023-04-11",9.65,10.2,9.55,9.9,4288400.0],["2023-04-12",9.95,10.1,9.5,9.6,2856820.0],["2023-04-13",9.85,11.2,9.8,10.95,4091580.0],["2023-04-14",11.15,11.2,10.2,10.65,2854140.0],["2023-04-17",9.8,10.145,9.55,9.9,2191100.0],["2023-04-18",10.45,10.655,10.1,10.25,1608140.0],["2023-04-19",9.65,9.75,9.35,9.45,1547500.0],["2023-04-20",9.25,9.4,8.6,8.6,1736440.0],["2023-04-21",8.6,8.85,8.325,8.45,2283420.0],["2023-04-24",8.55,8.7,8.15,8.35,1534100.0],["2023-04-25",8.45,8.75,8.2,8.5,1367180.0],["2023-04-26",9.25,9.45,8.65,8.7,2411400.0],["2023-04-27",8.8,9.15,8.6,9.1,1616580.0],["2023-04-28",8.9,9.05,8.75,8.95,1012880.0],["2023-05-01",8.7,8.8,8.2,8.3,1371220.0],["2023-05-02",8.2,8.8,8.1,8.7,1586680.0],["2023-05-03",8.5,9.15,8.45,8.75,1451720.0],["2023-05-04",8.8,8.95,8.65,8.75,1502920.0],["2023-05-05",8.85,9.4,8.8,9.4,1938700.0],["2023-05-08",9.0,9.15,8.65,8.95,1363180.0],["2023-05-09",9.05,9.05,8.65,8.9,2078940.0],["2023-05-10",9.1,9.5,8.95,9.15,1846720.0],["2023-05-11",8.85,8.85,8.2,8.4,1689300.0],["2023-05-12",8.2,8.7,8.2,8.7,875260.0],["2023-05-15",8.85,9.45,8.75,9.35,1239120.0],["2023-05-16",9.2,9.4,9.05,9.25,847380.0],["2023-05-17",9.15,10.35,9.15,10.15,2865340.0],["2023-05-18",10.0,10.3,9.4,9.75,1755860.0],["2023-05-19",9.85,9.995,9.5,9.55,841080.0],["2023-05-22",9.45,9.845,9.35,9.65,682820.0],["2023-05-23",9.85,10.3,9.55,9.65,1637180.0],["2023-05-24",9.4,9.55,9.05,9.35,988880.0],["2023-05-25",9.5,9.525,9.05,9.2,698720.0],["2023-05-26",9.4,10.0,9.35,9.85,1225560.0],["2023-05-30",10.45,10.9,10.2,10.4,1421140.0],["2023-05-31",10.05,10.8,9.85,10.8,888520.0],["2023-06-01",10.5,11.05,10.5,10.8,1093100.0],["2023-06-02",11.1,11.1,10.55,10.8,1041420.0],["2023-06-05",10.6,10.65,10.2,10.3,953240.0],["2023-06-06",10.1,10.4,9.8,10.4,1388680.0],["2023-06-07",10.4,10.525,9.8,9.85,1317820.0],["2023-06-08",9.9,10.05,9.7,9.8,732820.0],["2023-06-09",10.15,10.15,9.45,9.55,1088580.0],["2023-06-12",9.45,10.0,9.45,10.0,862420.0],["2023-06-13",10.3,10.75,10.075,10.55,1813160.0],["2023-06-14",10.5,10.7,10.25,10.45,1084820.0],["2023-06-15",10.1,10.4,9.85,10.35,1080600.0],["2023-06-16",10.4,12.0,10.3,11.5,4059800.0],["2023-06-20",12.25,13.85,12.2,12.8,6782840.0],["2023-06-21",13.6,14.5,13.25,13.8,4898320.0],["2023-06-22",13.85,14.2,12.975,13.95,3252380.0],["2023-06-23",13.65,14.9,13.1,14.65,4006080.0],["2023-06-26",14.6,14.8,13.15,13.3,3398920.0],["2023-06-27",13.9,14.95,13.65,14.8,2371400.0],["2023-06-28",14.15,15.7,14.1,15.3,3159180.0],["2023-06-29",15.95,16.65,15.65,16.1,3201960.0],["2023-06-30",16.9,17.0,15.35,16.5,3355300.0],["2023-07-03",16.35,18.05,16.25,17.6,2190940.0],["2023-07-05",17.15,18.6,17.0,18.3,3695920.0],["2023-07-06",18.4,18.6,17.265,17.9,3144160.0],["2023-07-07",17.75,19.85,17.7,19.0,4548780.0],["2023-07-10",19.3,19.75,17.85,19.7,3868080.0],["2023-07-11",19.6,19.75,18.4,18.75,4581740.0],["2023-07-12",19.3,20.15,18.5,18.75,4248760.0],["2023-07-13",19.3,22.4,19.0,22.35,5361460.0],["2023-07-14",22.3,22.75,20.3,20.8,4393780.0],["2023-07-17",20.875,21.555,18.85,19.15,4518260.0],["2023-07-18",18.8,19.5,18.35,19.0,2411960.0],["2023-07-19",19.2,20.0,18.8,19.1,2436080.0],["2023-07-20",19.25,19.6,18.0,18.05,2274100.0],["2023-07-21",18.3,18.6,17.15,18.15,2210840.0],["2023-07-24",17.45,17.6,16.86,17.35,1676140.0],["2023-07-25",17.3,18.1,17.2,17.25,2093380.0],["2023-07-26",17.3,17.9,17.05,17.9,2027540.0],["2023-07-27",18.25,18.3,16.35,16.5,2252440.0],["2023-07-28",16.9,17.75,16.525,17.4,1932880.0],["2023-07-31",17.55,18.2,17.25,17.8,2079600.0],["2023-08-01",17.25,17.3,16.15,16.95,2470820.0],["2023-08-02",16.95,17.39,16.15,16.35,1711140.0],["2023-08-03",16.05,16.65,16.05,16.25,896460.0],["2023-08-04",16.5,16.5,15.475,15.55,1364540.0],["2023-08-07",15.4,15.45,14.425,15.15,1861460.0],["2023-08-08",15.8,16.55,15.1,16.35,2125460.0],["2023-08-09",16.65,16.75,15.25,15.3,3116960.0],["2023-08-10",15.5,16.215,15.2,15.25,1913680.0],["2023-08-11",15.0,15.5,14.7,14.85,1457260.0],["2023-08-14",14.15,14.35,13.3,13.9,1609180.0],["2023-08-15",13.95,14.35,13.125,13.175,1527200.0],["2023-08-16",12.775,13.245,12.45,12.85,2414680.0],["2023-08-17",12.5,12.6,12.0,12.1,1834220.0],["2023-08-18",11.35,12.2,11.25,12.0,2028960.0],["2023-08-21",12.0,12.2,11.7,11.95,1401220.0],["2023-08-22",12.1,12.35,11.425,11.6,1062800.0],["2023-08-23",11.65,12.725,11.5,12.4,1694660.0],["2023-08-24",12.55,12.55,11.25,11.3,1294400.0],["2023-08-25",11.35,11.6,10.85,11.35,1282660.0],["2023-08-28",11.45,11.6,11.25,11.4,1277560.0],["2023-08-29",11.35,13.7,11.25,13.3,2666680.0],["2023-08-30",13.2,13.25,12.7,13.2,1642320.0],["2023-08-31",13.15,13.3,12.05,12.15,2087540.0],["2023-09-01",12.2,12.4,11.5,11.85,1764620.0],["2023-09-05",11.7,11.75,11.35,11.4,1399420.0],["2023-09-06",11.45,11.75,11.05,11.4,1569680.0],["2023-09-07",11.25,11.6,10.95,11.45,1478420.0],["2023-09-08",11.4,11.5,10.95,11.15,1274680.0],["2023-09-11",11.1,11.21,10.6,10.7,1634900.0],["2023-09-12",11.0,11.75,10.6,10.7,2937640.0],["2023-09-13",10.8,11.05,10.35,10.5,1656520.0],["2023-09-14",11.0,11.35,10.675,10.8,1707040.0],["2023-09-15",10.8,10.85,10.35,10.5,1242140.0],["2023-09-18",11.0,11.35,10.625,10.75,1725460.0],["2023-09-19",10.85,10.95,10.2,10.45,1952200.0],["2023-09-20",10.3,10.575,10.0,10.0,1472100.0],["2023-09-21",9.75,10.05,9.6,9.9,1588240.0],["2023-09-22",10.0,10.1,9.45,9.5,1776600.0],["2023-09-25",9.4,9.85,9.3,9.6,1298000.0],["2023-09-26",9.5,9.795,9.21,9.25,930620.0],["2023-09-27",9.6,9.7,9.3,9.6,1313760.0],["2023-09-28",9.6,10.325,9.3,9.95,1947080.0],["2023-09-29",10.0,10.325,9.6,9.75,1290040.0],["2023-10-02",10.5,11.15,9.85,10.0,2419300.0],["2023-10-03",9.8,9.9,9.0,9.175,1810500.0],["2023-10-04",9.45,9.45,8.925,9.45,1790440.0],["2023-10-05",9.5,9.6,9.1,9.35,1503860.0],["2023-10-06",9.15,10.15,9.15,10.15,1507140.0],["2023-10-09",9.8,10.135,9.6,10.0,1228900.0],["2023-10-10",9.85,10.4,9.8,10.0,1181260.0],["2023-10-11",9.95,10.0,9.2,9.35,1682800.0],["2023-10-12",9.35,9.4,8.9,9.05,1172880.0],["2023-10-13",9.05,9.1,8.5,8.575,1319920.0],["2023-10-16",9.6,9.9,8.85,9.4,2709500.0],["2023-10-17",9.35,9.85,9.1,9.6,1492060.0],["2023-10-18",9.5,9.6,8.85,8.95,1668060.0],["2023-10-19",8.95,9.305,8.85,8.95,1744160.0],["2023-10-20",9.45,9.95,9.15,9.3,1777520.0],["2023-10-23",9.75,10.75,9.25,10.55,3711960.0],["2023-10-24",11.95,12.0,10.95,11.45,4798060.0],["2023-10-25",11.75,12.325,11.25,11.5,3612800.0],["2023-10-26",11.25,11.7,10.7,11.05,2699460.0],["2023-10-27",11.1,11.35,10.5,10.6,1606500.0],["2023-10-30",10.9,11.5,10.3,10.7,1817920.0],["2023-10-31",10.75,11.0,10.175,10.85,1264480.0],["2023-11-01",11.0,11.1,10.55,11.0,1299280.0],["2023-11-02",11.3,12.05,11.2,11.95,1509920.0],["2023-11-03",11.7,12.17,11.55,11.8,1595140.0],["2023-11-06",12.05,12.25,11.1,11.45,1382780.0],["2023-11-07",11.25,11.75,10.85,11.75,1181860.0],["2023-11-08",11.5,11.6,11.0,11.25,1550300.0],["2023-11-09",12.1,13.0,11.0,11.2,3528200.0],["2023-11-10",11.4,11.54,10.75,10.85,2404440.0],["2023-11-13",10.55,10.6,9.95,10.15,1977600.0],["2023-11-14",9.6,10.1,8.75,9.15,3368420.0],["2023-11-15",9.5,10.25,8.85,10.0,2639940.0],["2023-11-16",9.55,9.75,9.15,9.3,2389760.0],["2023-11-17",9.4,9.6,9.25,9.5,1157080.0],["2023-11-20",9.85,10.1,9.65,9.9,1739520.0],["2023-11-21",9.6,9.7,9.2,9.5,1975920.0],["2023-11-22",9.4,9.65,9.1,9.65,1824980.0],["2023-11-24",9.6,9.9,9.4,9.65,1710960.0],["2023-11-27",9.35,9.925,9.25,9.55,1862300.0],["2023-11-28",9.65,10.45,9.5,10.15,3614300.0],["2023-11-29",10.4,10.55,9.75,9.8,3340660.0],["2023-11-30",9.9,9.95,9.45,9.5,2123520.0],["2023-12-01",9.75,11.5,9.6,11.35,6595760.0],["2023-12-04",11.91,12.02,9.9,10.51,7457300.0],["2023-12-05",10.37,12.68,10.21,11.4,9337900.0],["2023-12-06",11.93,12.11,10.02,10.11,9215400.0],["2023-12-07",9.82,10.05,9.25,9.45,5718300.0],["2023-12-08",9.51,10.37,9.4,10.25,6155100.0],["2023-12-11",9.57,9.61,8.57,8.845,5529300.0],["2023-12-12",8.9,9.03,8.31,8.425,3590800.0],["2023-12-13",8.36,9.0,8.0,8.94,4297700.0],["2023-12-14",9.13,9.84,8.78,9.61,5078600.0],["2023-12-15",10.13,10.66,9.61,10.5,7456000.0],["2023-12-18",10.46,12.45,10.375,12.16,8392200.0],["2023-12-19",12.71,13.685,11.95,12.1,15232700.0],["2023-12-20",13.17,13.3,11.89,12.15,10180500.0],["2023-12-21",12.58,13.15,12.245,13.09,7362400.0],["2023-12-22",13.28,15.297,12.71,14.84,12909400.0],["2023-12-26",14.74,15.83,14.13,15.62,9311400.0],["2023-12-27",16.05,18.42,15.85,18.125,12996700.0],["2023-12-28",17.05,17.1,15.52,16.13,14097300.0],["2023-12-29",16.4,16.71,12.84,13.34,18629400.0],["2024-01-02",15.06,15.07,12.45,12.6,12762200.0],["2024-01-03",11.7,12.86,11.533,12.33,6877500.0],["2024-01-04",12.5,13.09,12.198,12.53,5789800.0],["2024-01-05",12.587,12.6,11.61,11.9,5352100.0],["2024-01-08",12.29,12.58,11.03,12.0,10092200.0],["2024-01-09",12.01,12.28,11.5,11.73,3786400.0],["2024-01-10",11.38,12.689,11.11,12.11,6125900.0],["2024-01-11",13.4,13.6,11.022,11.24,9969500.0],["2024-01-12",10.9,11.0,9.781,9.9,7317900.0],["2024-01-16",9.64,9.8,9.16,9.62,3869300.0],["2024-01-17",9.37,9.89,9.18,9.28,3688100.0],["2024-01-18",9.27,9.45,6.84,7.12,19173700.0],["2024-01-19",7.01,7.04,6.18,6.91,9014200.0],["2024-01-22",6.65,7.16,6.32,6.72,4950300.0],["2024-01-23",6.55,6.77,6.31,6.33,3998300.0],["2024-01-24",6.64,6.9,6.26,6.35,4335700.0],["2024-01-25",6.35,7.73,6.23,7.47,7841500.0],["2024-01-26",8.08,8.45,7.75,8.45,8638000.0],["2024-01-29",8.6,9.085,8.1,8.42,8348000.0],["2024-01-30",8.26,8.35,7.57,7.82,5352400.0],["2024-01-31",7.53,7.97,7.33,7.47,3688300.0],["2024-02-01",7.4,7.76,7.176,7.47,3254100.0],["2024-02-02",7.28,7.54,7.16,7.28,2131300.0],["2024-02-05",7.3,7.31,6.73,6.88,2733700.0],["2024-02-06",6.78,7.08,6.69,6.88,2146400.0],["2024-02-07",6.6,6.875,6.34,6.77,3442800.0],["2024-02-08",6.97,7.57,6.9,7.465,6152900.0],["2024-02-09",8.14,8.57,7.935,8.35,7250900.0],["2024-02-12",8.4,9.465,8.34,9.06,7805000.0],["2024-02-13",8.38,8.87,8.14,8.53,5154700.0],["2024-02-14",9.66,10.23,9.435,10.23,7833700.0],["2024-02-15",10.8,10.94,9.69,9.97,8954100.0],["2024-02-16",10.14,10.513,9.646,10.08,6381200.0],["2024-02-20",10.03,10.274,8.922,9.43,4881700.0],["2024-02-21",8.84,9.2,8.66,8.74,3082300.0],["2024-02-22",8.8,8.94,8.18,8.27,5138100.0],["2024-02-23",7.96,8.135,7.595,7.82,3690400.0],["2024-02-26",7.79,9.33,7.7,9.22,8005600.0],["2024-02-27",10.09,10.12,9.05,9.29,6866800.0],["2024-02-28",9.91,9.91,8.6,8.73,8923800.0],["2024-02-29",8.8,9.04,8.121,8.49,4071000.0],["2024-03-01",8.46,8.945,8.11,8.92,3107200.0],["2024-03-04",9.26,9.44,8.229,8.36,5487600.0],["2024-03-05",8.29,8.49,7.47,7.52,4829700.0],["2024-03-06",7.75,8.1,7.375,7.87,3106900.0],["2024-03-07",7.87,7.92,7.45,7.72,2713500.0],["2024-03-08",7.69,8.37,7.565,7.93,4026600.0],["2024-03-11",8.06,8.1,7.07,7.08,5254700.0],["2024-03-12",7.14,7.22,6.77,7.13,2951900.0],["2024-03-13",7.16,7.76,7.05,7.73,4205200.0],["2024-03-14",7.65,7.715,7.145,7.24,4364500.0],["2024-03-15",7.07,7.579,6.96,7.54,5570300.0],["2024-03-18",7.8,7.98,7.34,7.79,4049100.0],["2024-03-19",7.59,8.06,7.23,8.05,3959400.0],["2024-03-20",8.16,9.1,8.08,9.08,5307100.0],["2024-03-21",9.3,9.41,8.73,8.88,4242200.0],["2024-03-22",8.7,8.94,8.61,8.72,1969900.0],["2024-03-25",8.81,9.582,8.81,9.4,4490800.0],["2024-03-26",9.42,10.19,9.1,9.88,4514500.0],["2024-03-27",10.03,10.16,9.53,9.86,3481000.0],["2024-03-28",10.02,12.155,10.0,11.04,16337300.0],["2024-04-01",11.03,11.69,10.501,10.82,4405700.0],["2024-04-02",9.96,10.06,9.13,9.38,4562400.0],["2024-04-03",9.39,9.9,9.29,9.69,2769000.0],["2024-04-04",9.88,10.51,9.609,9.69,4890200.0],["2024-04-05",9.23,9.36,8.68,8.98,3120800.0],["2024-04-08",9.62,9.829,8.93,9.0,2956400.0],["2024-04-09",8.86,8.96,8.475,8.62,2464600.0],["2024-04-10",8.24,8.67,8.14,8.53,2385400.0],["2024-04-11",8.6,8.61,7.95,8.11,2361500.0],["2024-04-12",8.08,8.08,7.55,7.72,2455700.0],["2024-04-15",7.59,7.805,7.213,7.24,2220400.0],["2024-04-16",7.04,7.335,6.95,7.24,1909900.0],["2024-04-17",7.34,7.67,7.21,7.44,1996500.0],["2024-04-18",7.41,8.14,7.38,7.88,2263900.0],["2024-04-19",7.91,8.19,7.8,8.05,2220800.0],["2024-04-22",8.31,9.38,8.16,9.22,4184900.0],["2024-04-23",9.08,9.81,8.93,9.63,3920700.0],["2024-04-24",9.54,9.839,8.97,8.98,3269700.0],["2024-04-25",8.62,8.935,8.42,8.86,1988200.0],["2024-04-26",8.87,9.081,8.683,8.81,1439100.0],["2024-04-29",8.65,8.71,8.235,8.34,1589400.0],["2024-04-30",8.09,8.2,7.86,7.86,2458200.0],["2024-05-01",7.81,8.47,7.67,7.99,4141800.0],["2024-05-02",8.23,8.35,8.0,8.16,1607900.0],["2024-05-03",8.42,8.63,8.221,8.27,1644700.0],["2024-05-06",8.49,9.082,8.42,8.85,2229800.0],["2024-05-07",8.77,8.88,8.19,8.19,2136600.0],["2024-05-08",7.95,8.22,7.775,8.19,1745800.0],["2024-05-09",8.07,8.27,7.9,8.15,1806100.0],["2024-05-10",8.37,8.38,7.88,7.99,1630300.0],["2024-05-13",8.16,8.328,7.85,7.87,1941600.0],["2024-05-14",7.69,8.09,7.67,7.79,3244300.0],["2024-05-15",8.32,9.07,8.09,8.83,4472900.0],["2024-05-16",8.8,9.1,8.595,8.92,3166700.0],["2024-05-17",9.0,9.55,8.78,9.16,2444500.0],["2024-05-20",9.15,9.95,9.135,9.95,2953700.0],["2024-05-21",9.81,9.97,9.57,9.7,2656200.0],["2024-05-22",9.72,10.61,9.52,9.85,4344900.0],["2024-05-23",10.0,10.03,8.86,8.86,3731600.0],["2024-05-24",8.92,9.46,8.78,9.28,2045900.0],["2024-05-28",9.29,9.545,9.01,9.2,3173600.0],["2024-05-29",9.01,9.21,8.84,8.92,2289300.0],["2024-05-30",9.04,9.29,8.8,8.99,3126500.0],["2024-05-31",9.04,9.18,8.53,8.69,6093900.0],["2024-06-03",8.95,9.34,8.922,8.96,2611700.0],["2024-06-04",8.96,9.8,8.9,9.56,4129900.0],["2024-06-05",9.81,10.12,9.25,10.04,4797600.0],["2024-06-06",9.97,10.83,9.95,10.47,5422000.0],["2024-06-07",10.6,10.66,9.63,9.68,4309300.0],["2024-06-10",9.61,10.07,9.51,9.85,3723200.0],["2024-06-11",9.5,10.055,8.8,9.93,4931000.0],["2024-06-12",10.24,11.75,10.23,10.93,7968100.0],["2024-06-13",10.68,11.84,10.68,11.51,6971500.0],["2024-06-14",11.49,11.9,11.08,11.28,4578700.0],["2024-06-17",11.11,12.29,10.89,12.24,6260700.0],["2024-06-18",11.85,12.28,11.5,11.96,5136200.0],["2024-06-20",12.27,13.49,12.15,13.01,10437700.0],["2024-06-21",12.5,12.72,11.88,12.35,9523200.0],["2024-06-24",12.03,13.177,11.92,12.53,8683000.0],["2024-06-25",13.0,15.04,12.96,14.62,11027000.0],["2024-06-26",14.54,15.47,14.54,15.32,9373000.0],["2024-06-27",15.91,17.39,15.01,15.2,12325900.0],["2024-06-28",15.48,15.88,14.73,14.99,18681900.0],["2024-07-01",15.3,16.47,15.152,15.25,6028200.0],["2024-07-02",15.16,15.7,14.66,15.67,3999900.0],["2024-07-03",15.33,16.22,15.274,16.16,4872400.0],["2024-07-05",14.73,16.58,14.51,16.49,6145500.0],["2024-07-08",16.73,17.67,16.65,17.48,5171100.0],["2024-07-09",17.62,17.96,15.93,16.03,5722700.0],["2024-07-10",16.35,16.5,15.152,15.24,5605800.0],["2024-07-11",15.51,16.69,14.855,14.92,7377100.0],["2024-07-12",15.05,16.975,14.52,16.96,7205500.0],["2024-07-15",18.09,20.639,17.96,20.0,12564600.0],["2024-07-16",19.94,21.098,19.44,20.93,7530800.0],["2024-07-17",20.49,21.08,19.545,19.73,5959800.0],["2024-07-18",19.95,20.13,17.932,18.13,4997400.0],["2024-07-19",18.23,20.06,17.69,19.52,6752900.0],["2024-07-22",19.81,20.49,18.7,20.26,5027900.0],["2024-07-23",19.89,20.64,19.42,19.9,3597200.0],["2024-07-24",20.09,20.91,17.81,18.02,8290600.0],["2024-07-25",17.26,17.5,14.713,14.79,8402700.0],["2024-07-26",16.08,16.52,15.012,15.17,4826000.0],["2024-07-29",15.8,16.48,14.4,14.83,5174500.0],["2024-07-30",14.89,15.06,13.86,13.97,3972100.0],["2024-07-31",14.74,15.355,14.5,14.64,4700500.0],["2024-08-01",14.6,15.17,13.39,13.9,3991700.0],["2024-08-02",13.72,13.76,12.18,12.4,5092300.0],["2024-08-05",10.05,11.756,9.57,11.59,4573700.0],["2024-08-06",12.05,12.64,11.305,12.31,4402900.0],["2024-08-07",12.73,12.907,11.1,11.13,5042000.0],["2024-08-08",11.52,12.44,11.26,12.42,3593500.0],["2024-08-09",12.25,12.369,11.71,11.97,2853400.0],["2024-08-12",11.67,12.0,11.32,11.39,3396400.0],["2024-08-13",11.5,11.67,10.75,10.96,3710600.0],["2024-08-14",11.21,11.77,10.96,10.97,5569900.0],["2024-08-15",11.19,12.2,11.12,11.65,4216400.0],["2024-08-16",11.66,11.97,11.18,11.54,4038800.0],["2024-08-19",11.62,12.396,11.25,12.22,4150700.0],["2024-08-20",12.5,12.8,11.48,11.56,4620800.0],["2024-08-21",11.76,12.21,11.38,12.19,5707900.0],["2024-08-22",12.14,12.189,11.37,11.45,3423500.0],["2024-08-23",11.56,12.75,11.4,12.57,4644500.0],["2024-08-26",12.5,12.73,12.04,12.08,4578200.0],["2024-08-27",11.9,11.9,11.04,11.24,4774700.0],["2024-08-28",11.03,11.08,9.98,10.34,5430500.0],["2024-08-29",10.63,10.87,10.21,10.375,3671300.0],["2024-08-30",10.47,10.5,9.98,10.11,3440200.0],["2024-09-03",9.918,9.918,9.05,9.09,3949600.0],["2024-09-04",8.84,9.325,8.775,9.19,2863300.0],["2024-09-05",9.18,9.55,9.07,9.5,4311100.0],["2024-09-06",9.6,9.77,8.731,9.0,3936000.0],["2024-09-09",9.27,9.985,9.2,9.97,5101500.0],["2024-09-10",9.69,10.48,9.64,10.445,3695200.0],["2024-09-11",10.24,10.58,9.75,10.58,4651000.0],["2024-09-12",10.63,10.99,10.34,10.89,2694800.0],["2024-09-13",11.04,11.43,10.8,11.24,2681000.0],["2024-09-16",10.94,11.2,10.44,11.03,2659000.0],["2024-09-17",11.37,11.925,11.16,11.42,3664000.0],["2024-09-18",11.36,11.85,10.8,11.02,4799400.0],["2024-09-19",11.87,12.06,11.38,11.43,4156300.0],["2024-09-20",11.23,11.447,10.96,11.17,5830200.0],["2024-09-23",11.35,11.76,11.13,11.57,4297500.0],["2024-09-24",11.8,12.55,11.49,12.5,4196900.0],["2024-09-25",12.48,13.13,12.435,12.53,5196100.0],["2024-09-26",13.1,13.45,12.56,12.63,4822200.0],["2024-09-27",12.96,13.32,12.64,13.08,4132300.0],["2024-09-30",12.51,12.63,12.01,12.26,4748000.0],["2024-10-01",12.27,12.37,11.3,11.555,3876100.0],["2024-10-02",11.44,12.159,11.36,11.98,2556400.0],["2024-10-03",11.81,12.02,11.445,11.73,2088900.0],["2024-10-04",12.13,12.28,11.7,12.02,2555300.0],["2024-10-07",12.0,12.475,11.54,11.72,3187900.0],["2024-10-08",11.7,11.83,11.17,11.335,2844300.0],["2024-10-09",11.29,11.42,10.94,10.97,2927000.0],["2024-10-10",10.83,11.201,10.702,11.12,2144600.0],["2024-10-11",11.12,11.83,11.11,11.72,2673200.0],["2024-10-14",12.17,12.67,11.834,12.18,3634800.0],["2024-10-15",12.2,12.489,11.425,11.77,5395300.0],["2024-10-16",12.03,12.928,11.708,12.9,6529600.0],["2024-10-17",12.81,13.365,12.54,12.67,4362600.0],["2024-10-18",12.85,14.84,12.85,14.47,7036300.0],["2024-10-21",14.35,15.52,13.79,15.33,7369900.0],["2024-10-22",15.01,16.04,15.01,15.66,5720400.0],["2024-10-23",15.45,15.81,14.62,15.11,4961100.0],["2024-10-24",15.94,16.2,14.93,15.305,4593300.0],["2024-10-25",15.44,15.747,14.54,14.9,5061700.0],["2024-10-28",15.51,17.49,15.41,17.21,8626500.0],["2024-10-29",18.01,18.38,16.82,17.18,8234800.0],["2024-10-30",16.77,18.385,16.65,18.155,6647200.0],["2024-10-31",18.03,18.215,15.78,15.79,7379400.0],["2024-11-01",16.04,17.33,15.735,16.02,6521900.0],["2024-11-04",15.51,16.2,15.138,15.56,3125300.0],["2024-11-05",16.0,17.48,15.98,16.74,5721800.0],["2024-11-06",19.25,19.82,18.0,18.59,11597800.0],["2024-11-07",18.47,19.425,18.3,18.97,6168400.0],["2024-11-08",19.11,19.96,18.905,19.585,4712400.0],["2024-11-11",21.34,25.32,20.57,24.59,13684700.0],["2024-11-12",23.8,24.4,22.81,23.86,8961500.0],["2024-11-13",25.47,28.47,24.34,24.78,17988400.0],["2024-11-14",26.1,26.45,23.12,23.14,7483100.0],["2024-11-15",24.26,25.74,23.44,25.26,7458300.0],["2024-11-18",25.19,25.85,24.101,25.04,8311200.0],["2024-11-19",24.82,25.38,23.67,25.32,8259200.0],["2024-11-20",26.148,26.49,23.892,24.46,9510800.0],["2024-11-21",26.05,26.32,22.54,23.48,8789100.0],["2024-11-22",23.06,26.42,22.651,25.92,8055800.0],["2024-11-25",26.388,26.388,23.209,25.24,7916400.0],["2024-11-26",24.14,25.92,23.94,24.42,4740800.0],["2024-11-27",25.05,28.78,24.61,28.45,12367300.0],["2024-11-29",28.45,30.17,27.64,28.02,6661900.0],["2024-12-02",27.12,28.21,25.213,25.93,7402700.0],["2024-12-03",25.164,26.068,24.71,25.06,3682900.0],["2024-12-04",25.15,27.31,24.87,27.03,8411600.0],["2024-12-05",28.9,31.363,27.45,27.67,10894600.0],["2024-12-06",28.35,31.95,28.35,30.24,8758400.0],["2024-12-09",30.55,30.7,27.12,27.2,6018300.0],["2024-12-10",27.41,27.54,24.633,25.62,5391400.0],["2024-12-11",27.0,27.33,25.607,26.69,6518800.0],["2024-12-12",30.27,31.26,27.12,27.32,18902800.0],["2024-12-13",28.1,29.74,27.3,27.33,8539000.0],["2024-12-16",28.41,31.33,27.33,29.06,11078500.0],["2024-12-17",30.265,30.91,28.42,29.62,9004500.0],["2024-12-18",29.3,29.5,25.3,26.13,9066900.0],["2024-12-19",27.15,27.58,23.62,23.8,7806800.0],["2024-12-20",23.09,24.44,22.81,23.68,7353300.0],["2024-12-23",23.79,23.81,21.561,21.65,5707600.0],["2024-12-24",22.92,24.63,22.77,24.28,3821900.0],["2024-12-26",23.83,24.6,23.3,23.89,3039500.0],["2024-12-27",24.01,24.17,22.12,22.32,4649400.0],["2024-12-30",21.5,22.04,20.8,21.51,4005100.0],["2024-12-31",22.54,22.84,20.34,20.49,4189000.0],["2025-01-02",21.1,22.16,20.73,21.89,4095100.0],["2025-01-03",21.8,24.17,21.63,24.16,5321900.0],["2025-01-06",24.58,27.06,24.43,26.67,7675700.0],["2025-01-07",27.195,27.195,24.36,24.85,7142700.0],["2025-01-08",23.82,24.31,22.54,23.5,5044100.0],["2025-01-10",22.755,23.47,22.14,23.4,4352500.0],["2025-01-13",22.19,22.94,21.45,22.93,3938400.0],["2025-01-14",24.3,24.98,23.24,23.86,4252000.0],["2025-01-15",25.43,26.757,25.03,26.26,6109200.0],["2025-01-16",25.56,27.08,25.55,26.59,4974400.0],["2025-01-17",27.71,29.28,26.37,26.92,10173200.0],["2025-01-21",27.34,27.58,25.23,26.12,5966600.0],["2025-01-22",25.56,26.4,24.72,25.86,5154000.0],["2025-01-23",25.0,27.244,24.94,25.43,5368600.0],["2025-01-24",26.3,27.82,25.62,26.04,6741200.0],["2025-01-27",23.89,24.0,18.645,19.78,13190000.0],["2025-01-28",20.37,20.37,18.85,19.61,5519600.0],["2025-01-29",19.44,20.47,19.16,20.11,4211200.0],["2025-01-30",20.65,21.71,20.51,21.5,4791300.0],["2025-01-31",21.54,22.75,21.36,21.69,6547600.0],["2025-02-03",19.042,21.93,18.7,21.64,6128800.0],["2025-02-04",21.26,21.954,21.16,21.57,2866700.0],["2025-02-05",21.55,22.2,20.79,20.82,3107900.0],["2025-02-06",21.12,21.78,20.56,21.1,2436100.0],["2025-02-07",21.74,22.85,20.67,20.88,3741600.0],["2025-02-10",21.25,21.28,20.57,20.81,2342300.0],["2025-02-11",20.55,21.08,20.02,20.09,3029600.0],["2025-02-12",19.81,20.515,19.42,20.32,2044400.0],["2025-02-13",20.23,20.56,19.68,20.47,2820700.0],["2025-02-14",20.57,20.88,20.27,20.47,2232500.0],["2025-02-18",20.325,20.47,19.52,19.78,2753900.0],["2025-02-19",19.79,20.535,19.64,19.72,2236200.0],["2025-02-20",20.13,20.13,18.94,19.53,2949900.0],["2025-02-21",19.86,20.302,17.78,17.93,6375700.0],["2025-02-24",17.93,17.96,16.08,16.6,5289000.0],["2025-02-25",15.89,15.95,13.72,14.87,7915600.0],["2025-02-26",15.04,15.57,14.415,14.94,4967900.0],["2025-02-27",15.43,16.17,14.39,14.41,5393600.0],["2025-02-28",14.24,15.34,13.91,14.75,6653400.0],["2025-03-03",16.51,17.45,14.01,14.08,6257100.0],["2025-03-04",13.42,14.5,12.9,14.02,4646100.0],["2025-03-05",14.54,14.94,14.02,14.92,3717100.0],["2025-03-06",14.34,14.45,13.195,13.41,4624600.0],["2025-03-07",13.41,13.67,12.56,13.51,5324400.0],["2025-03-10",12.73,12.94,11.0,11.48,6093600.0],["2025-03-11",11.5,12.11,11.03,11.88,4188700.0],["2025-03-12",12.25,12.454,11.58,12.15,3874400.0],["2025-03-13",12.115,12.19,11.45,11.71,3509900.0],["2025-03-14",12.11,12.715,12.0,12.62,4043100.0],["2025-03-17",12.44,13.145,12.205,12.95,3194100.0],["2025-03-18",12.6,12.687,12.05,12.07,3549500.0],["2025-03-19",12.24,13.255,12.24,12.93,4273700.0],["2025-03-20",12.54,13.45,12.532,12.92,3899800.0],["2025-03-21",12.53,12.915,12.37,12.9,3336600.0],["2025-03-24",13.25,14.01,13.25,13.95,4583900.0],["2025-03-25",13.885,13.95,13.374,13.66,2808500.0],["2025-03-26",13.5,13.74,12.79,12.93,2778900.0],["2025-03-27",12.57,12.76,12.31,12.46,2452600.0],["2025-03-28",12.25,12.33,11.65,11.72,2883900.0],["2025-03-31",12.3,12.46,11.472,11.62,9170000.0],["2025-04-01",11.87,13.34,11.15,13.32,10059000.0],["2025-04-02",12.99,13.63,12.77,13.39,8258300.0],["2025-04-03",11.765,12.28,11.58,11.91,5324600.0],["2025-04-04",11.55,11.736,10.04,11.39,7151200.0],["2025-04-07",10.13,12.51,10.1,11.43,6705900.0],["2025-04-08",12.075,12.34,10.76,11.08,5466100.0],["2025-04-09",10.93,13.03,10.54,12.59,9684300.0],["2025-04-10",12.155,12.22,11.44,11.73,6038800.0],["2025-04-11",11.82,12.33,11.6,12.16,5154800.0],["2025-04-14",12.75,12.91,11.92,12.1,5700100.0],["2025-04-15",12.09,12.157,11.17,11.43,4693600.0],["2025-04-16",11.09,11.45,10.86,11.08,5587800.0],["2025-04-17",11.05,11.25,10.61,11.19,4259700.0],["2025-04-21",11.21,11.43,10.61,10.64,5057800.0],["2025-04-22",10.995,11.955,10.94,11.79,8131700.0],["2025-04-23",12.71,12.83,11.98,12.26,6602900.0],["2025-04-24",12.23,13.075,12.06,12.9,4604500.0],["2025-04-25",13.145,13.665,12.86,13.4,4774600.0],["2025-04-28",13.71,13.8,12.61,13.11,4221400.0],["2025-04-29",13.035,13.16,12.79,13.05,3074600.0],["2025-04-30",12.37,12.47,11.86,12.31,4580000.0],["2025-05-01",12.9,13.7,12.74,13.51,8090200.0],["2025-05-02",13.77,14.27,13.47,13.8,5555500.0],["2025-05-05",13.23,13.29,12.68,12.76,4470100.0],["2025-05-06",12.32,12.83,12.23,12.76,3894100.0],["2025-05-07",12.84,13.05,12.45,12.66,5087100.0],["2025-05-08",13.09,14.78,12.81,14.17,10578700.0],["2025-05-09",14.27,14.87,13.48,13.89,8254200.0],["2025-05-12",15.2,16.31,14.97,15.52,11824300.0],["2025-05-13",16.285,16.65,15.6,16.5,9637600.0],["2025-05-14",16.64,16.93,16.05,16.13,7641100.0],["2025-05-15",15.64,15.79,15.02,15.58,5903900.0],["2025-05-16",15.55,17.45,15.53,17.13,11037600.0],["2025-05-19",16.425,17.23,15.91,17.17,7205100.0],["2025-05-20",17.135,17.23,16.38,16.83,8404700.0],["2025-05-21",16.62,17.815,16.005,16.36,10944700.0],["2025-05-22",16.91,17.45,16.57,17.08,10069500.0],["2025-05-23",16.41,17.0,16.18,16.65,7186800.0],["2025-05-27",17.26,17.38,16.54,16.9,6961800.0],["2025-05-28",16.82,16.84,15.49,15.54,6761000.0],["2025-05-29",15.84,15.93,15.31,15.38,4506000.0],["2025-05-30",15.185,15.44,14.744,15.27,7494500.0],["2025-06-02",15.03,15.59,14.88,15.21,5132900.0],["2025-06-03",15.6,16.21,15.41,16.06,6761100.0],["2025-06-04",15.95,17.13,15.82,17.01,6668200.0],["2025-06-05",17.175,17.3,16.06,16.32,8786600.0],["2025-06-06",16.89,18.83,16.79,18.57,11137800.0],["2025-06-09",19.47,19.5,18.22,18.55,5962900.0],["2025-06-10",18.78,19.01,18.16,18.53,4384100.0],["2025-06-11",18.6,18.828,18.22,18.52,4598300.0],["2025-06-12",17.83,18.94,17.79,18.36,4028900.0],["2025-06-13",17.7,18.29,17.345,17.48,4831600.0],["2025-06-16",18.0,18.601,17.585,18.46,4489900.0],["2025-06-17",17.99,18.07,16.75,16.99,5327900.0],["2025-06-18",16.775,17.315,16.665,17.03,5691400.0],["2025-06-20",17.375,17.57,16.505,16.7,6626000.0],["2025-06-23",16.14,16.53,15.26,15.89,7321400.0],["2025-06-24",16.36,17.27,16.31,17.24,5097300.0],["2025-06-25",17.68,18.41,17.39,17.45,6721900.0],["2025-06-26",17.28,18.88,17.03,18.68,9417100.0],["2025-06-27",18.59,18.59,17.42,17.66,7735000.0],["2025-06-30",17.9,18.79,17.87,18.6,5177000.0],["2025-07-01",18.08,19.74,18.03,18.48,6178500.0],["2025-07-02",19.27,21.55,19.13,21.08,16981400.0],["2025-07-03",21.15,22.33,21.1,21.9,6853600.0],["2025-07-07",21.6,21.67,20.04,21.2,8725600.0],["2025-07-08",21.94,22.415,20.74,20.89,5868300.0],["2025-07-09",21.09,21.485,20.051,21.27,5171400.0],["2025-07-10",21.18,22.368,20.9,22.07,6579600.0],["2025-07-11",22.61,22.8,21.58,21.83,5592800.0],["2025-07-14",22.24,23.56,21.84,22.12,6262300.0],["2025-07-15",21.84,22.01,21.276,21.56,3956600.0],["2025-07-16",22.18,22.77,21.94,22.24,5170000.0],["2025-07-17",21.6,22.41,21.48,22.12,4202200.0],["2025-07-18",22.26,22.6,20.91,21.62,5347400.0],["2025-07-21",21.86,22.77,21.2,21.34,5032100.0],["2025-07-22",21.76,21.76,20.38,21.4,4055000.0],["2025-07-23",21.4,21.84,20.78,21.65,4046100.0],["2025-07-24",21.36,21.73,21.06,21.14,3316700.0],["2025-07-25",21.0,21.0,19.98,20.38,3410000.0],["2025-07-28",20.78,20.93,20.125,20.33,2039900.0],["2025-07-29",20.49,20.55,19.24,19.7,3411600.0],["2025-07-30",19.74,20.03,19.37,19.82,3433700.0],["2025-07-31",20.27,21.99,20.04,21.23,7835200.0],["2025-08-01",19.855,20.28,19.1,19.78,4766500.0],["2025-08-04",19.97,21.195,19.485,21.19,3189200.0],["2025-08-05",21.07,21.083,19.92,20.27,3364700.0],["2025-08-06",20.275,20.7,19.965,20.69,3130400.0],["2025-08-07",21.16,21.71,19.12,20.02,5940400.0],["2025-08-08",20.15,20.21,18.68,19.455,5391400.0],["2025-08-11",19.7,21.306,19.7,20.57,6131300.0],["2025-08-12",20.6,21.62,20.4,21.58,4121700.0],["2025-08-13",21.91,22.48,21.675,22.36,4859000.0],["2025-08-14",21.57,23.87,21.32,23.8,9120200.0],["2025-08-15",23.55,23.9,22.8,23.32,4728000.0],["2025-08-18",23.3,24.768,22.535,24.42,5945600.0],["2025-08-19",24.35,24.43,21.5,21.98,6620900.0],["2025-08-20",22.25,22.32,20.69,22.31,4290700.0],["2025-08-21",22.16,22.16,21.01,21.37,4209700.0],["2025-08-22",21.41,23.5,21.0,23.37,5636400.0],["2025-08-25",22.58,23.62,21.89,23.45,3306900.0],["2025-08-26",23.1,26.366,23.028,25.91,8850400.0],["2025-08-27",26.0,27.4,25.6,26.35,6086700.0],["2025-08-28",27.0,27.22,26.314,26.51,4308300.0],["2025-08-29",26.41,27.08,26.05,26.73,4096700.0],["2025-09-02",25.82,27.53,24.77,27.4,4428100.0],["2025-09-03",27.79,28.66,26.251,27.67,11114700.0],["2025-09-04",27.6,27.81,25.53,25.61,6387300.0],["2025-09-05",26.39,27.16,24.202,25.38,5256800.0],["2025-09-08",25.49,26.16,25.455,25.48,3877400.0],["2025-09-09",26.675,29.34,26.187,29.3,9270700.0],["2025-09-10",30.135,31.93,29.752,30.95,7678400.0],["2025-09-11",31.13,32.22,30.66,31.96,4634000.0],["2025-09-12",32.22,32.83,31.79,32.44,3817500.0],["2025-09-15",33.12,34.21,32.355,34.195,4207700.0],["2025-09-16",34.62,35.65,33.8,35.03,5853100.0],["2025-09-17",33.99,38.36,33.903,37.79,9526100.0],["2025-09-18",38.4,39.47,37.345,37.38,8937000.0],["2025-09-19",37.1,37.62,35.63,36.24,9566500.0],["2025-09-22",35.67,38.34,34.36,37.87,6618600.0],["2025-09-23",38.16,38.99,35.08,35.42,8555100.0],["2025-09-24",36.27,38.14,35.69,37.86,7194000.0],["2025-09-25",35.925,36.69,33.68,34.88,8829700.0],["2025-09-26",34.9,34.99,32.28,33.16,5589200.0],["2025-09-29",34.07,35.53,33.931,34.845,4814400.0],["2025-09-30",34.66,35.15,33.91,34.81,3053300.0],["2025-10-01",35.26,37.45,34.545,36.53,5969700.0],["2025-10-02",37.27,39.32,36.69,39.04,5817000.0],["2025-10-03",39.75,41.64,38.901,40.1,7170600.0],["2025-10-06",41.5,42.39,40.91,41.42,5503100.0],["2025-10-07",42.75,43.41,38.89,41.73,5856600.0],["2025-10-08",42.3,45.25,42.12,44.6,8711400.0],["2025-10-09",44.0,46.59,43.6,46.36,5004600.0],["2025-10-10",49.13,51.299,42.875,43.57,11113300.0],["2025-10-13",45.84,49.13,43.909,49.11,6944700.0],["2025-10-14",46.45,52.4,43.41,49.945,11726800.0],["2025-10-15",53.075,57.29,51.981,53.91,13599500.0],["2025-10-16",54.19,54.451,48.675,48.78,8061500.0],["2025-10-17",46.375,48.762,45.312,48.46,7436300.0],["2025-10-20",51.93,52.32,48.55,49.92,7154200.0],["2025-10-21",48.86,48.92,45.62,46.92,7270900.0],["2025-10-22",46.0,46.51,36.2,38.84,18572800.0],["2025-10-23",39.04,41.78,38.189,40.64,6522800.0],["2025-10-24",43.23,48.0,41.8,47.66,9821800.0],["2025-10-27",48.65,50.5,47.76,49.8,5479700.0],["2025-10-28",50.685,54.84,49.47,50.23,7101400.0],["2025-10-29",51.03,53.61,48.92,51.92,6508200.0],["2025-10-30",48.675,51.09,47.56,48.57,6152700.0],["2025-10-31",50.58,52.77,48.36,50.66,5966500.0],["2025-11-03",54.0,55.55,50.646,55.0,13903400.0],["2025-11-04",50.39,53.825,45.029,48.11,13124900.0],["2025-11-05",50.04,51.362,46.86,47.0,8304500.0],["2025-11-06",46.41,46.48,42.38,43.37,7385200.0],["2025-11-07",41.28,45.189,40.14,44.59,7305200.0],["2025-11-10",46.95,48.728,44.745,47.17,9491800.0],["2025-11-11",45.745,46.42,42.2,43.91,7169700.0],["2025-11-12",44.92,45.75,39.86,41.73,6956200.0],["2025-11-13",39.17,41.39,35.72,36.02,12287800.0],["2025-11-14",33.7,39.9,33.4,36.94,10567600.0],["2025-11-17",35.88,39.07,35.5,37.7,7121200.0],["2025-11-18",36.7,39.87,36.42,38.67,6886100.0],["2025-11-19",39.1,39.989,36.68,37.54,5577000.0],["2025-11-20",40.175,41.06,33.38,33.76,10315900.0],["2025-11-21",33.01,35.07,31.67,34.34,7261900.0],["2025-11-24",34.905,39.43,34.84,39.26,5943600.0],["2025-11-25",37.47,40.16,36.78,39.96,5113400.0],["2025-11-26",40.015,42.65,39.52,42.37,3949900.0],["2025-11-28",43.52,45.47,42.92,45.0,3185700.0],["2025-12-01",41.795,44.23,41.33,43.57,4636100.0],["2025-12-02",44.58,45.45,37.0,37.68,14390400.0],["2025-12-03",37.36,40.3,36.934,40.02,4917000.0],["2025-12-04",39.09,42.99,38.88,42.81,5002200.0],["2025-12-05",41.87,42.73,40.95,42.43,3542100.0],["2025-12-08",43.389,43.418,41.64,42.93,2733000.0],["2025-12-09",42.4,46.0,41.93,44.91,4035600.0],["2025-12-10",44.375,47.2,43.5,46.04,5539600.0],["2025-12-11",44.3,46.85,42.8,46.75,4620500.0],["2025-12-12",45.83,46.75,40.955,41.31,7796000.0],["2025-12-15",40.96,41.0,34.8,35.44,8771100.0],["2025-12-16",35.35,37.115,34.18,36.85,4510000.0],["2025-12-17",41.93,44.7,39.77,40.16,22652500.0],["2025-12-18",42.9,45.64,38.36,38.59,12025700.0],["2025-12-19",40.22,44.57,40.0,44.12,11501200.0],["2025-12-22",45.88,52.63,45.14,50.39,13541500.0],["2025-12-23",48.15,53.88,47.91,52.47,11310600.0],["2025-12-24",51.73,53.88,51.551,52.8,2419800.0],["2025-12-26",52.88,53.19,48.4,49.64,4417300.0],["2025-12-29",48.735,51.99,48.51,48.83,3862400.0],["2025-12-30",48.83,48.99,46.22,46.28,3258200.0],["2025-12-31",46.55,48.3,45.49,45.94,2741300.0],["2026-01-02",47.85,52.61,46.801,51.27,6546000.0],["2026-01-05",52.98,59.76,52.75,58.25,9875400.0],["2026-01-06",57.63,60.42,56.27,58.35,5939100.0],["2026-01-07",56.9,60.01,56.8,57.88,4329900.0],["2026-01-08",58.075,59.97,56.85,57.95,4263500.0],["2026-01-09",59.85,62.68,59.0,60.04,5159900.0],["2026-01-12",58.96,61.77,58.73,61.09,3578700.0],["2026-01-13",61.33,62.91,60.01,61.48,3959800.0],["2026-01-14",61.33,62.9,57.52,58.37,5327300.0],["2026-01-15",59.0,59.19,55.64,57.28,4506500.0],["2026-01-16",57.15,60.62,54.65,59.65,5427900.0],["2026-01-20",56.94,60.061,54.75,58.29,5003700.0],["2026-01-21",59.08,62.54,55.08,58.94,5996300.0],["2026-01-22",59.01,61.0,54.96,55.12,3705500.0],["2026-01-23",55.04,60.69,53.26,58.22,6351500.0],["2026-01-26",58.78,60.0,55.7,56.39,4753400.0],["2026-01-27",60.0,62.15,56.5,61.84,5734300.0],["2026-01-28",63.74,66.07,61.23,64.6,6000600.0],["2026-01-29",63.56,64.585,59.34,61.53,5249900.0],["2026-01-30",61.19,62.66,55.64,55.83,7467100.0],["2026-02-02",54.3,57.93,53.8,56.18,4535100.0],["2026-02-03",57.49,60.33,55.89,59.02,6192000.0],["2026-02-04",57.68,58.19,49.2,54.17,9825600.0],["2026-02-05",49.99,51.025,43.81,44.48,11391200.0],["2026-02-06",48.99,53.09,46.78,53.06,6165900.0],["2026-02-09",52.86,57.31,52.18,56.89,5153900.0],["2026-02-10",55.91,56.84,54.64,54.9,3649200.0],["2026-02-11",55.49,57.04,51.826,53.22,3961500.0],["2026-02-12",53.59,54.34,49.58,50.97,3728000.0],["2026-02-13",51.19,55.7,49.63,53.87,3670700.0],["2026-02-17",52.5,54.52,51.15,52.94,3416000.0],["2026-02-18",53.31,55.2,52.1,53.615,3542700.0],["2026-02-19",52.83,54.905,51.18,54.86,2235800.0],["2026-02-20",53.95,56.26,52.5,53.82,3855500.0],["2026-02-23",52.47,55.65,51.9,54.03,7617800.0],["2026-02-24",53.71,60.21,53.2,59.19,7128500.0],["2026-02-25",59.92,61.82,54.92,55.3,6928700.0],["2026-02-26",55.85,57.86,54.035,54.82,3969800.0],["2026-02-27",53.118,53.97,51.73,53.23,4752700.0],["2026-03-02",51.69,56.28,51.25,52.72,4022000.0],["2026-03-03",50.99,51.14,47.58,47.6,4243200.0],["2026-03-04",50.28,54.93,49.66,54.21,4835400.0],["2026-03-05",53.5,54.095,48.6,51.36,3425700.0],["2026-03-06",49.24,50.28,46.78,47.07,4175100.0],["2026-03-09",46.26,49.2,44.12,48.74,3647200.0],["2026-03-10",48.94,50.97,48.06,49.18,4504200.0],["2026-03-11",49.2,52.64,49.161,51.12,3937200.0],["2026-03-12",49.67,49.91,46.94,48.54,3681900.0],["2026-03-13",50.0,51.92,47.96,48.32,2725200.0],["2026-03-16",50.66,51.89,49.92,51.19,3510900.0],["2026-03-17",50.85,52.747,50.79,51.79,2547700.0],["2026-03-18",50.465,51.77,48.84,49.36,3790100.0],["2026-03-19",48.03,50.96,46.61,50.14,3577400.0],["2026-03-20",50.14,51.18,46.59,47.46,4336300.0],["2026-03-23",49.47,53.445,49.25,52.94,7279600.0],["2026-03-24",52.06,53.48,50.48,53.25,4242600.0],["2026-03-25",55.09,56.87,54.81,55.62,4528900.0],["2026-03-26",53.5,53.85,49.55,50.58,4985700.0],["2026-03-27",49.72,49.99,46.655,47.405,4668600.0],["2026-03-30",48.21,48.8,42.06,42.72,4810000.0],["2026-03-31",44.03,47.03,43.75,46.91,4270500.0],["2026-04-01",48.8,49.5,47.31,47.36,3418200.0],["2026-04-02",44.9,49.9,44.21,48.11,3688900.0],["2026-04-06",48.5,50.18,48.15,49.58,2074300.0],["2026-04-07",49.7,52.71,48.05,52.66,4380100.0],["2026-04-08",57.085,63.66,56.98,61.43,11123400.0],["2026-04-09",61.06,67.08,60.549,63.42,8390100.0],["2026-04-10",64.5,68.66,64.5,66.085,5824900.0],["2026-04-13",64.7,71.16,63.23,69.76,5636400.0],["2026-04-14",72.33,74.648,71.15,71.74,4913900.0],["2026-04-15",71.66,72.32,68.32,71.09,5361600.0],["2026-04-16",71.36,71.66,68.05,70.92,3454900.0],["2026-04-17",73.47,76.08,72.08,74.9,6006000.0],["2026-04-20",73.99,79.04,73.74,78.99,4876900.0],["2026-04-21",80.12,82.2,75.81,76.58,4410500.0],["2026-04-22",80.4,82.494,79.8,80.74,3965000.0],["2026-04-23",80.0,83.18,77.77,78.77,4367400.0],["2026-04-24",80.24,82.1,76.83,76.87,5311000.0],["2026-04-27",76.87,76.89,74.12,75.71,2540400.0],["2026-04-28",71.651,73.57,69.5,72.11,3867300.0],["2026-04-29",72.79,72.91,69.3,71.0,2312400.0],["2026-04-30",74.41,76.94,73.3,75.78,4427800.0],["2026-05-01",77.0,79.1,76.091,76.98,2745600.0],["2026-05-04",77.63,78.53,74.9,78.08,3035300.0],["2026-05-05",79.78,80.76,77.002,80.51,3717700.0],["2026-05-06",101.57,111.33,96.39,108.94,19778900.0],["2026-05-07",105.105,105.105,93.8,101.18,9280400.0],["2026-05-08",105.77,106.18,96.79,98.46,5297400.0],["2026-05-11",97.865,106.33,94.2,102.19,5772400.0],["2026-05-12",99.85,108.05,97.44,107.31,4582400.0],["2026-05-13",107.48,112.26,103.01,108.32,4664100.0],["2026-05-14",108.47,110.66,104.51,109.37,4560200.0],["2026-05-15",104.3,104.47,99.52,102.47,4781100.0],["2026-05-18",100.5,101.0,92.502,96.2,5594000.0],["2026-05-19",95.21,96.0,86.82,93.31,5235000.0],["2026-05-20",97.1,100.56,94.84,96.51,4111000.0],["2026-05-21",96.87,105.43,96.2,105.26,4449800.0],["2026-05-22",104.2,108.53,101.45,105.9,3304300.0],["2026-05-26",111.9,116.45,110.36,112.54,5045300.0],["2026-05-27",113.39,119.61,109.635,117.64,4067300.0],["2026-05-28",119.0,126.26,114.66,124.24,4845600.0],["2026-05-29",123.5,126.651,119.58,124.83,3950900.0],["2026-06-01",123.03,134.385,120.05,132.38,4317300.0],["2026-06-02",134.19,140.8,130.53,133.02,3644300.0],["2026-06-03",133.83,135.31,126.84,131.29,3281400.0],["2026-06-04",124.69,130.58,120.419,127.76,3740500.0],["2026-06-05",122.25,122.62,108.12,112.24,6012800.0],["2026-06-08",119.0,121.38,113.64,119.6,3601600.0],["2026-06-09",122.9,124.98,107.32,112.65,4528300.0],["2026-06-10",111.0,116.89,104.25,105.68,2687000.0],["2026-06-11",107.64,117.24,107.35,116.31,4294700.0],["2026-06-12",116.75,124.3,115.02,118.86,2845400.0],["2026-06-15",125.99,128.6,118.74,120.18,3643800.0],["2026-06-16",121.25,124.95,119.24,121.48,3500000.0],["2026-06-17",121.39,126.28,118.08,118.88,4731200.0],["2026-06-18",123.37,126.92,119.15,124.44,4300000.0],["2026-06-22",127.63,129.88,118.601,121.04,3833800.0],["2026-06-23",113.22,124.29,111.11,120.51,3566900.0],["2026-06-24",120.0,120.47,111.51,116.1,3875700.0],["2026-06-25",120.1,121.995,109.3,117.68,3191700.0],["2026-06-26",113.71,123.88,109.51,123.02,11587100.0],["2026-06-29",125.26,126.459,111.25,118.27,3932300.0],["2026-06-30",115.25,117.45,112.732,115.445,3724200.0],["2026-07-01",110.0,111.86,98.67,105.79,6183600.0],["2026-07-02",106.84,108.49,94.018,97.14,5621700.0],["2026-07-06",103.48,109.8,101.7,103.78,4205127.932771],["2026-07-07",101.59,102.19,92.56,96.74,4165312.667384],["2026-07-08",95.295,106.39,94.49,106.11,3444097.271824],["2026-07-09",110.5,112.39,105.72,106.22,3078906.686622],["2026-07-10",106.11,107.0227,99.91,102.22,2550932.80635],["2026-07-13",100.28,102.28,95.825,99.17,2563044.314951],["2026-07-14",103.11,104,96.07,98.33,2694634.084372],["2026-07-15",99.45,106.135,95.64,103.03,4123654.981896],["2026-07-16",98.13,101.67,90.02,91.91,4455392.997396],["2026-07-17",87.02,96.02,83.3,91.45,4602501.674922],["2026-07-20",101.51,107,99.1,100.93,7257513.489305],["2026-07-21",104.66,110.47,103.8009,108.98,4271661.029756],["2026-07-22",105.12,114.6,105.0701,109.86,2835769.010554],["2026-07-23",111.03,120.38,110.23,117.67,6151449.242727],["2026-07-24",116.26,117.98,109,109.99,3678018.765683],["2026-07-27",111.8,112.6,100.88,104.59,3988608.832343],["2026-07-28",100.69,103.04,91.6,101.14,4650423.429504],["2026-07-29",100.01,100.34,86.89,88.18,7198528.94376],["2026-07-30",98.2,108.73,97.57,108.27,5486408.51848],["2026-07-31",114.22,116.72,104.62,107.63,4557391.967909],["2026-08-03",103.9,113.415,101.5,112.08,3484133.425717],["2026-08-04",103.51,110.93,100.85,101.16,6947760.844993],["2026-08-05",101.58,104.8,92.57,92.76,4711085.12354],["2026-08-06",90.25,96.51,88.01,90.65,3048202.058633],["2026-08-07",93.88,95.25,85.045,88.59,6837234.096399],["2026-08-10",88.42,90.565,85.55,87.92,1122694.387549],["2026-08-11",90.22,93.9864,88.69,88.78,3451392.588076],["2026-08-12",95.525,96.75,89.6349,90.77,4600118.100867],["2026-08-13",90.4,93.19,82.91,82.95,5974444.930557],["2026-08-14",81.7,88.055,80.51,85.44,5563429.828535]]}