{"t":"INDV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-12-29",10.8,10.8,10.65,10.65,280.0],["2014-12-30",11.25,11.25,10.8,10.8,420.0],["2014-12-31",12.0,12.0,11.25,11.25,600.0],["2015-01-02",10.95,11.32,10.95,11.32,1260.0],["2015-01-05",11.1,11.15,11.0,11.15,4600.0],["2015-01-06",10.6,11.12,10.6,11.0,4960.0],["2015-01-07",11.0,11.1,10.75,10.75,97280.0],["2015-01-08",11.05,11.45,10.0,11.45,199040.0],["2015-01-09",11.15,11.2,10.65,11.1,1000.0],["2015-01-12",11.0,11.1,11.0,11.1,80.0],["2015-01-13",11.2,11.3,10.8,11.0,4660.0],["2015-01-14",11.25,11.25,11.0,11.0,1160.0],["2015-01-15",11.585,11.585,11.0,11.0,1820.0],["2015-01-16",11.5,11.75,10.05,11.75,1220.0],["2015-01-20",11.7,11.895,11.7,11.8,900.0],["2015-01-21",11.95,13.0,11.95,11.95,17720.0],["2015-01-22",12.215,12.215,11.65,11.65,340.0],["2015-01-23",12.145,12.85,11.75,11.75,2880.0],["2015-01-26",12.65,13.045,12.65,12.65,820.0],["2015-01-27",12.7,12.75,12.7,12.75,1320.0],["2015-01-28",12.9,14.0,12.7,12.8,2960.0],["2015-01-29",12.7,13.25,12.6,12.6,3040.0],["2015-01-30",12.715,12.715,12.6,12.6,2800.0],["2015-02-02",13.0,13.0,12.6,13.0,980.0],["2015-02-03",13.0,13.75,12.95,13.25,9420.0],["2015-02-04",12.75,12.75,12.7,12.75,6000.0],["2015-02-05",13.0,13.9,12.75,12.75,2820.0],["2015-02-06",12.4,12.955,12.4,12.65,5740.0],["2015-02-09",13.25,13.7,12.6,12.9,1140.0],["2015-02-10",12.55,13.03,12.45,13.03,14380.0],["2015-02-11",11.85,13.25,11.85,12.5,2980.0],["2015-02-12",12.45,13.7,12.45,13.7,1400.0],["2015-02-13",12.4,13.45,12.3,12.75,1000.0],["2015-02-17",12.1,12.1,12.1,12.1,180.0],["2015-02-18",12.55,12.6,12.55,12.6,2520.0],["2015-02-19",12.6,12.6,12.6,12.6,0.0],["2015-02-20",12.6,12.6,12.6,12.6,380.0],["2015-02-23",12.25,12.25,12.25,12.25,3360.0],["2015-02-24",12.65,12.7,12.5,12.5,1520.0],["2015-02-25",12.65,12.85,12.6,12.85,2700.0],["2015-02-26",12.5,12.85,12.45,12.75,2300.0],["2015-02-27",13.1,13.1,13.0,13.0,3320.0],["2015-03-02",13.05,13.05,13.0,13.0,320.0],["2015-03-03",13.1,13.1,13.1,13.1,80.0],["2015-03-04",13.25,14.1,13.25,14.1,1100.0],["2015-03-05",13.85,13.85,13.0,13.0,840.0],["2015-03-06",12.85,13.0,12.85,13.0,200.0],["2015-03-09",12.75,12.75,12.75,12.75,3800.0],["2015-03-10",12.8,12.8,12.8,12.8,300.0],["2015-03-11",12.8,12.8,12.8,12.8,0.0],["2015-03-12",12.85,12.85,12.75,12.75,22440.0],["2015-03-13",12.65,12.65,12.6,12.6,1600.0],["2015-03-16",12.85,12.85,12.75,12.8,2780.0],["2015-03-17",13.05,14.1,13.05,13.05,600.0],["2015-03-18",13.33,14.1,13.33,13.55,420.0],["2015-03-19",14.05,15.0,14.05,14.5,5920.0],["2015-03-20",14.5,15.0,14.5,15.0,700.0],["2015-03-23",14.55,14.55,14.55,14.55,60.0],["2015-03-24",14.55,14.55,14.55,14.55,0.0],["2015-03-25",12.315,15.0,12.315,15.0,1640.0],["2015-03-26",14.5,14.5,14.5,14.5,500.0],["2015-03-27",14.2,14.2,14.05,14.05,1400.0],["2015-03-30",14.0,14.0,14.0,14.0,720.0],["2015-03-31",14.5,14.5,13.5,13.5,380.0],["2015-04-01",14.0,14.95,13.85,14.0,1120.0],["2015-04-02",14.785,14.785,14.5,14.5,34320.0],["2015-04-06",14.525,14.525,14.35,14.35,440.0],["2015-04-07",14.55,15.2,14.35,14.35,680.0],["2015-04-08",14.55,14.625,14.35,14.35,3320.0],["2015-04-09",14.6,14.6,14.4,14.4,440.0],["2015-04-10",14.95,15.05,14.95,15.05,2300.0],["2015-04-13",15.95,15.95,15.7,15.7,1260.0],["2015-04-14",16.05,16.3,16.0,16.0,560.0],["2015-04-15",15.9,16.5,15.45,15.47,820.0],["2015-04-16",15.47,15.47,15.47,15.47,0.0],["2015-04-17",15.47,15.47,15.47,15.47,0.0],["2015-04-20",15.47,15.47,15.47,15.47,0.0],["2015-04-21",15.4,15.4,14.75,14.75,400.0],["2015-04-22",14.83,15.6,14.75,14.75,560.0],["2015-04-23",14.75,15.19,14.75,15.19,560.0],["2015-04-24",15.9,15.9,15.9,15.9,4420.0],["2015-04-27",15.65,15.65,14.9,14.9,320.0],["2015-04-28",14.82,15.75,14.82,15.75,280.0],["2015-04-29",14.95,15.05,14.95,15.05,180.0],["2015-04-30",14.85,14.95,14.85,14.95,840.0],["2015-05-01",14.95,14.95,14.95,14.95,0.0],["2015-05-04",14.95,14.95,14.95,14.95,0.0],["2015-05-05",17.15,17.25,16.45,17.15,4140.0],["2015-05-06",17.25,17.25,17.0,17.25,340.0],["2015-05-07",17.25,17.25,17.25,17.25,0.0],["2015-05-08",17.5,17.5,17.05,17.05,3500.0],["2015-05-11",19.2,19.2,18.25,19.2,500.0],["2015-05-12",18.3,18.3,17.25,17.25,780.0],["2015-05-13",18.0,18.5,17.3,18.5,4100.0],["2015-05-14",18.0,18.0,18.0,18.0,380.0],["2015-05-15",17.635,17.65,17.635,17.65,500.0],["2015-05-18",17.915,17.915,17.55,17.55,2720.0],["2015-05-19",17.75,18.8,17.75,17.75,280.0],["2015-05-20",17.725,17.725,17.7,17.7,720.0],["2015-05-21",18.3,18.3,18.3,18.3,160.0],["2015-05-22",18.3,18.3,18.09,18.09,140.0],["2015-05-26",17.9,17.9,17.9,17.9,300.0],["2015-05-27",17.4,17.4,17.4,17.4,200.0],["2015-05-28",17.1,17.1,17.1,17.1,180.0],["2015-05-29",18.3,18.3,17.3,18.08,660.0],["2015-06-01",17.235,17.235,17.235,17.235,60.0],["2015-06-02",17.235,17.235,17.235,17.235,0.0],["2015-06-03",17.75,17.75,17.75,17.75,120.0],["2015-06-04",18.425,18.425,18.425,18.425,580.0],["2015-06-05",17.9,17.9,17.9,17.9,2440.0],["2015-06-08",17.6,17.6,17.6,17.6,560.0],["2015-06-09",17.6,17.6,17.6,17.6,0.0],["2015-06-10",17.6,17.6,17.6,17.6,0.0],["2015-06-11",17.75,18.175,17.75,17.75,90280.0],["2015-06-12",18.185,18.24,17.85,17.85,27840.0],["2015-06-15",18.2,18.2,17.35,17.35,220.0],["2015-06-16",17.35,17.35,17.35,17.35,0.0],["2015-06-17",17.35,17.35,17.35,17.35,0.0],["2015-06-18",18.1,18.4,18.1,18.4,100.0],["2015-06-19",18.4,18.4,18.4,18.4,0.0],["2015-06-22",18.4,18.4,18.4,18.4,0.0],["2015-06-23",19.0,19.0,18.0,18.55,500.0],["2015-06-24",17.85,18.25,17.85,18.0,140.0],["2015-06-25",18.65,18.65,18.65,18.65,20.0],["2015-06-26",18.65,18.65,18.65,18.65,0.0],["2015-06-29",17.55,17.925,17.55,17.925,180.0],["2015-06-30",18.65,18.65,18.65,18.65,420.0],["2015-07-01",18.65,18.65,18.65,18.65,0.0],["2015-07-02",18.1,18.1,18.1,18.1,180.0],["2015-07-06",17.65,17.65,17.5,17.5,480.0],["2015-07-07",17.75,17.75,17.75,17.75,260.0],["2015-07-08",17.7,17.7,17.5,17.5,220.0],["2015-07-09",17.75,17.75,17.55,17.7,700.0],["2015-07-10",17.8,17.8,17.8,17.8,40.0],["2015-07-13",18.55,18.55,18.55,18.55,580.0],["2015-07-14",18.75,18.75,18.75,18.75,340.0],["2015-07-15",19.05,19.05,19.05,19.05,160.0],["2015-07-16",20.0,20.0,19.75,19.75,100.0],["2015-07-17",19.75,19.75,19.75,19.75,0.0],["2015-07-20",19.6,19.6,19.6,19.6,160.0],["2015-07-21",20.1,20.35,19.25,20.35,4900.0],["2015-07-22",19.5,19.875,19.5,19.875,320.0],["2015-07-23",20.01,20.01,19.9,19.9,580.0],["2015-07-24",19.9,20.75,19.9,20.75,200.0],["2015-07-27",20.5,20.5,20.5,20.5,200.0],["2015-07-28",20.5,20.5,20.0,20.5,1020.0],["2015-07-29",20.5,20.5,20.5,20.5,0.0],["2015-07-30",20.8,20.8,20.05,20.05,200.0],["2015-07-31",20.0,20.0,20.0,20.0,160.0],["2015-08-03",20.15,20.15,20.07,20.07,100.0],["2015-08-04",20.07,20.07,20.07,20.07,0.0],["2015-08-05",20.3,20.3,20.3,20.3,20.0],["2015-08-06",19.5,19.5,19.5,19.5,260.0],["2015-08-07",19.0,19.0,19.0,19.0,160.0],["2015-08-10",19.0,19.0,19.0,19.0,0.0],["2015-08-11",19.0,19.0,19.0,19.0,0.0],["2015-08-12",18.3,18.6,18.3,18.5,640.0],["2015-08-13",18.55,18.55,18.55,18.55,80.0],["2015-08-14",18.55,18.55,18.55,18.55,0.0],["2015-08-17",18.5,18.68,18.5,18.68,3360.0],["2015-08-18",18.68,18.68,18.68,18.68,0.0],["2015-08-19",18.15,18.15,18.0,18.0,2080.0],["2015-08-20",17.35,17.55,17.35,17.4,8080.0],["2015-08-21",17.4,17.4,17.4,17.4,0.0],["2015-08-24",16.05,16.05,16.05,16.05,1600.0],["2015-08-25",16.5,16.5,16.5,16.5,220.0],["2015-08-26",17.05,17.05,16.75,16.75,160.0],["2015-08-27",16.75,16.75,16.75,16.75,0.0],["2015-08-28",16.75,16.75,16.75,16.75,0.0],["2015-08-31",16.75,16.75,16.75,16.75,0.0],["2015-09-01",16.5,16.5,16.5,16.5,1000.0],["2015-09-02",16.4,16.45,16.2,16.45,140.0],["2015-09-03",17.0,17.0,17.0,17.0,100.0],["2015-09-04",16.59,16.85,16.59,16.85,340.0],["2015-09-08",17.0,17.0,17.0,17.0,960.0],["2015-09-09",17.0,17.0,17.0,17.0,0.0],["2015-09-10",17.0,17.0,17.0,17.0,80.0],["2015-09-11",17.3,17.3,17.2,17.2,180.0],["2015-09-14",17.2,17.2,17.2,17.2,0.0],["2015-09-15",17.0,17.06,17.0,17.06,260.0],["2015-09-16",17.0,17.0,17.0,17.0,340.0],["2015-09-17",16.7,16.7,16.7,16.7,20.0],["2015-09-18",17.65,17.65,17.25,17.25,720.0],["2015-09-21",16.55,16.55,16.55,16.55,220.0],["2015-09-22",16.55,16.55,16.55,16.55,1200.0],["2015-09-23",16.55,16.55,16.55,16.55,0.0],["2015-09-24",16.5,16.5,16.5,16.5,120.0],["2015-09-25",16.5,16.5,16.5,16.5,0.0],["2015-09-28",16.5,16.5,16.5,16.5,0.0],["2015-09-29",16.9,16.9,16.9,16.9,2100.0],["2015-09-30",17.0,17.0,17.0,17.0,100.0],["2015-10-01",17.575,17.575,17.575,17.575,20.0],["2015-10-02",17.575,17.575,17.575,17.575,0.0],["2015-10-05",17.1,17.1,17.1,17.1,40.0],["2015-10-06",17.1,17.1,17.1,17.1,0.0],["2015-10-07",17.0,17.0,16.45,16.45,1520.0],["2015-10-08",16.45,16.45,16.45,16.45,0.0],["2015-10-09",16.45,16.45,16.45,16.45,2540.0],["2015-10-12",15.7,15.7,15.7,15.7,200.0],["2015-10-13",15.5,15.525,15.5,15.525,120.0],["2015-10-14",15.7,16.0,15.7,16.0,100.0],["2015-10-15",16.0,16.0,16.0,16.0,0.0],["2015-10-16",16.0,16.0,16.0,16.0,0.0],["2015-10-19",16.0,16.0,16.0,16.0,0.0],["2015-10-20",16.0,16.0,16.0,16.0,0.0],["2015-10-21",16.15,16.15,16.15,16.15,160.0],["2015-10-22",16.0,16.0,16.0,16.0,120.0],["2015-10-23",15.6,15.6,15.6,15.6,320.0],["2015-10-26",16.2,16.2,16.2,16.2,260.0],["2015-10-27",16.2,16.2,16.2,16.2,0.0],["2015-10-28",15.6,15.67,15.6,15.67,180.0],["2015-10-29",15.67,15.67,15.67,15.67,0.0],["2015-10-30",15.67,15.67,15.67,15.67,0.0],["2015-11-02",16.07,16.07,16.07,16.07,60.0],["2015-11-03",15.55,15.55,15.0,15.0,740.0],["2015-11-04",15.5,15.5,15.5,15.5,600.0],["2015-11-05",15.15,15.15,15.0,15.0,80.0],["2015-11-06",15.0,15.0,15.0,15.0,0.0],["2015-11-09",14.35,14.7,14.35,14.4,360.0],["2015-11-10",14.4,14.4,14.4,14.4,0.0],["2015-11-11",15.075,15.075,15.075,15.075,100.0],["2015-11-12",15.2,15.2,14.55,14.55,120.0],["2015-11-13",14.55,14.55,14.55,14.55,0.0],["2015-11-16",14.55,14.82,14.55,14.82,180.0],["2015-11-17",15.55,15.55,15.55,15.55,340.0],["2015-11-18",14.5,14.5,14.5,14.5,60.0],["2015-11-19",14.75,14.75,14.75,14.75,100.0],["2015-11-20",14.75,14.75,14.75,14.75,0.0],["2015-11-23",14.6,14.6,14.6,14.6,40.0],["2015-11-24",14.25,14.25,13.5,14.1,940.0],["2015-11-25",14.0,14.0,14.0,14.0,340.0],["2015-11-27",14.0,14.0,14.0,14.0,0.0],["2015-11-30",14.45,14.45,14.45,14.45,40.0],["2015-12-01",15.1,15.1,15.1,15.1,800.0],["2015-12-02",14.2,14.9,14.2,14.2,520.0],["2015-12-03",14.25,14.25,14.25,14.25,80.0],["2015-12-04",14.8,14.8,14.8,14.8,80.0],["2015-12-07",14.8,14.8,14.8,14.8,0.0],["2015-12-08",14.1,14.1,14.1,14.1,60.0],["2015-12-09",14.1,14.1,14.1,14.1,0.0],["2015-12-10",14.44,14.44,14.44,14.44,1000.0],["2015-12-11",14.44,14.44,14.44,14.44,0.0],["2015-12-14",14.44,14.44,14.44,14.44,0.0],["2015-12-15",14.47,14.47,14.45,14.45,1100.0],["2015-12-16",14.1,14.1,13.85,13.85,2380.0],["2015-12-17",13.85,13.85,13.85,13.85,0.0],["2015-12-18",13.89,13.89,13.82,13.82,2140.0],["2015-12-21",14.0,14.0,13.5,13.5,280.0],["2015-12-22",13.5,13.5,13.5,13.5,0.0],["2015-12-23",13.65,13.65,13.65,13.65,40.0],["2015-12-24",13.65,13.65,13.65,13.65,0.0],["2015-12-28",13.65,13.65,13.65,13.65,20.0],["2015-12-29",13.65,13.65,13.65,13.65,0.0],["2015-12-30",13.6,13.6,13.6,13.6,40.0],["2015-12-31",13.6,13.6,13.6,13.6,0.0],["2016-01-04",13.825,13.825,13.2,13.25,1280.0],["2016-01-05",13.75,13.85,13.75,13.85,880.0],["2016-01-06",13.2,13.2,13.2,13.2,660.0],["2016-01-07",12.98,12.98,12.98,12.98,160.0],["2016-01-08",12.98,12.98,12.98,12.98,0.0],["2016-01-11",12.7,12.7,12.7,12.7,60.0],["2016-01-12",12.7,12.7,12.7,12.7,0.0],["2016-01-13",11.9,11.9,11.9,11.9,120.0],["2016-01-14",11.49,11.49,11.35,11.35,560.0],["2016-01-15",11.6,11.6,11.6,11.6,120.0],["2016-01-19",11.15,11.15,11.15,11.15,840.0],["2016-01-20",11.15,11.15,11.15,11.15,0.0],["2016-01-21",10.85,10.85,10.65,10.65,140.0],["2016-01-22",10.65,10.65,10.65,10.65,0.0],["2016-01-25",11.35,11.35,11.35,11.35,100.0],["2016-01-26",10.75,10.75,10.75,10.75,220.0],["2016-01-27",10.75,10.75,10.75,10.75,0.0],["2016-01-28",10.6,10.7,10.6,10.7,3640.0],["2016-01-29",10.4,10.4,10.4,10.4,4500.0],["2016-02-01",10.5,10.5,10.5,10.5,20.0],["2016-02-02",10.5,10.5,10.5,10.5,0.0],["2016-02-03",10.05,10.35,10.05,10.1,21540.0],["2016-02-04",10.1,10.1,10.1,10.1,0.0],["2016-02-05",10.1,10.1,10.1,10.1,0.0],["2016-02-08",10.1,10.1,10.1,10.1,0.0],["2016-02-09",10.1,10.1,10.1,10.1,0.0],["2016-02-10",9.8,9.8,9.8,9.8,640.0],["2016-02-11",10.0,10.0,9.8,9.8,1420.0],["2016-02-12",9.8,9.8,9.8,9.8,0.0],["2016-02-16",9.9,9.9,9.9,9.9,380.0],["2016-02-17",10.15,10.15,10.15,10.15,7200.0],["2016-02-18",12.0,12.0,11.85,11.85,18420.0],["2016-02-19",11.2,11.2,11.2,11.2,5560.0],["2016-02-22",11.2,11.2,11.2,11.2,0.0],["2016-02-23",11.2,11.2,11.2,11.2,0.0],["2016-02-24",11.2,11.2,11.2,11.2,1900.0],["2016-02-25",11.2,11.2,11.2,11.2,0.0],["2016-02-26",10.95,10.95,10.95,10.95,1120.0],["2016-02-29",11.35,11.35,11.35,11.35,240.0],["2016-03-01",11.25,11.25,11.25,11.25,12600.0],["2016-03-02",11.2,11.25,11.2,11.25,220.0],["2016-03-03",11.0,11.0,11.0,11.0,8440.0],["2016-03-04",10.9,10.95,10.9,10.95,42140.0],["2016-03-07",11.3,11.65,11.3,11.35,1380.0],["2016-03-08",11.2,11.2,11.2,11.2,900.0],["2016-03-09",10.9,10.9,10.9,10.9,440.0],["2016-03-10",10.9,10.9,10.9,10.9,0.0],["2016-03-11",11.1,11.1,11.1,11.1,60.0],["2016-03-14",11.1,11.1,11.1,11.1,0.0],["2016-03-15",11.4,11.47,11.4,11.4,1640.0],["2016-03-16",11.45,11.45,11.4,11.4,580.0],["2016-03-17",11.65,11.65,11.65,11.65,140.0],["2016-03-18",11.3,11.6,11.3,11.6,220.0],["2016-03-21",11.55,11.55,11.3,11.3,140.0],["2016-03-22",11.3,11.3,11.3,11.3,60.0],["2016-03-23",11.3,11.3,11.3,11.3,0.0],["2016-03-24",11.3,11.3,11.3,11.3,0.0],["2016-03-28",11.3,11.3,11.3,11.3,0.0],["2016-03-29",11.3,11.3,11.3,11.3,460.0],["2016-03-30",11.3,11.3,11.3,11.3,0.0],["2016-03-31",11.35,11.35,11.35,11.35,60.0],["2016-04-01",11.15,11.3,11.15,11.3,320.0],["2016-04-04",11.3,11.3,11.3,11.3,0.0],["2016-04-05",11.1,11.1,11.1,11.1,100.0],["2016-04-06",11.4,11.4,11.4,11.4,180.0],["2016-04-07",11.4,11.4,11.4,11.4,0.0],["2016-04-08",11.4,11.4,11.4,11.4,0.0],["2016-04-11",11.9,11.9,11.9,11.9,100.0],["2016-04-12",11.7,11.7,11.7,11.7,180.0],["2016-04-13",11.65,11.65,11.4,11.4,300.0],["2016-04-14",11.35,11.35,10.8,10.8,100.0],["2016-04-15",11.45,11.75,11.45,11.5,320.0],["2016-04-18",11.65,11.65,11.65,11.65,800.0],["2016-04-19",12.3,12.3,12.3,12.3,60.0],["2016-04-20",12.3,12.3,12.3,12.3,0.0],["2016-04-21",12.3,12.3,12.3,12.3,420.0],["2016-04-22",12.3,12.3,12.3,12.3,300.0],["2016-04-25",12.3,12.3,12.3,12.3,0.0],["2016-04-26",12.35,12.35,12.35,12.35,220.0],["2016-04-27",12.1,12.1,12.1,12.1,140.0],["2016-04-28",12.1,12.1,12.1,12.1,0.0],["2016-04-29",12.1,12.1,12.1,12.1,0.0],["2016-05-02",11.4,11.4,11.4,11.4,180.0],["2016-05-03",10.25,10.55,10.25,10.3,2660.0],["2016-05-04",10.725,10.725,10.4,10.4,10940.0],["2016-05-05",10.4,10.4,10.4,10.4,0.0],["2016-05-06",10.5,10.5,10.5,10.5,29440.0],["2016-05-09",10.5,10.5,10.5,10.5,0.0],["2016-05-10",10.5,10.5,10.5,10.5,0.0],["2016-05-11",10.85,11.415,10.85,10.9,3980.0],["2016-05-12",10.9,10.9,10.9,10.9,400.0],["2016-05-13",11.1,11.1,11.1,11.1,160.0],["2016-05-16",11.25,11.25,11.2,11.2,900.0],["2016-05-17",11.2,11.2,11.2,11.2,0.0],["2016-05-18",11.2,11.2,11.2,11.2,0.0],["2016-05-19",11.7,11.7,11.7,11.7,80.0],["2016-05-20",11.7,11.7,11.7,11.7,0.0],["2016-05-23",12.0,12.0,12.0,12.0,140.0],["2016-05-24",12.0,12.0,12.0,12.0,0.0],["2016-05-25",12.0,12.0,12.0,12.0,0.0],["2016-05-26",12.0,12.0,12.0,12.0,0.0],["2016-05-27",12.3,12.6,12.25,12.6,4140.0],["2016-05-31",12.25,12.25,12.25,12.25,120.0],["2016-06-01",12.25,12.25,12.25,12.25,0.0],["2016-06-02",12.25,12.25,12.25,12.25,0.0],["2016-06-03",13.5,17.0,13.5,16.4,880.0],["2016-06-06",16.4,16.4,16.4,16.4,0.0],["2016-06-07",15.6,15.6,15.6,15.6,9900.0],["2016-06-08",15.6,15.6,15.6,15.6,0.0],["2016-06-09",15.675,15.675,15.675,15.675,6060.0],["2016-06-10",15.675,15.675,15.675,15.675,0.0],["2016-06-13",15.675,15.675,15.675,15.675,0.0],["2016-06-14",15.675,15.675,15.675,15.675,0.0],["2016-06-15",16.0,16.0,16.0,16.0,1480.0],["2016-06-16",15.7,15.7,15.7,15.7,1280.0],["2016-06-17",15.7,15.7,15.7,15.7,0.0],["2016-06-20",16.15,16.95,16.15,16.95,920.0],["2016-06-21",16.5,16.5,16.5,16.5,2300.0],["2016-06-22",16.8,16.8,16.05,16.1,8660.0],["2016-06-23",16.6,17.3,16.55,16.6,9000.0],["2016-06-24",16.6,16.6,16.6,16.6,0.0],["2016-06-27",16.6,16.6,16.6,16.6,0.0],["2016-06-28",15.1,15.1,15.05,15.05,1000.0],["2016-06-29",15.75,15.75,15.75,15.75,2820.0],["2016-06-30",16.44,16.44,16.44,16.44,6340.0],["2016-07-01",16.2,16.2,16.2,16.2,20.0],["2016-07-05",16.2,16.2,16.2,16.2,0.0],["2016-07-06",16.2,16.2,16.2,16.2,0.0],["2016-07-07",17.45,17.45,16.75,16.75,21600.0],["2016-07-08",16.75,16.75,16.75,16.75,20.0],["2016-07-11",17.45,17.45,17.45,17.45,320.0],["2016-07-12",17.5,17.5,17.5,17.5,60.0],["2016-07-13",17.5,17.5,17.5,17.5,0.0],["2016-07-14",17.9,17.9,17.9,17.9,300.0],["2016-07-15",17.2,17.2,17.2,17.2,280.0],["2016-07-18",17.2,17.2,17.2,17.2,0.0],["2016-07-19",17.2,17.25,17.2,17.25,200.0],["2016-07-20",17.55,17.55,17.55,17.55,5260.0],["2016-07-21",17.55,17.55,17.55,17.55,0.0],["2016-07-22",17.6,17.6,17.45,17.45,980.0],["2016-07-25",17.45,17.45,17.45,17.45,0.0],["2016-07-26",18.0,18.0,18.0,18.0,180.0],["2016-07-27",18.0,18.0,18.0,18.0,0.0],["2016-07-28",17.5,17.5,17.5,17.5,40.0],["2016-07-29",19.2,19.2,19.2,19.2,1520.0],["2016-08-01",19.75,20.0,18.9,18.9,1340.0],["2016-08-02",18.9,18.9,18.9,18.9,0.0],["2016-08-03",19.45,19.45,19.45,19.45,4920.0],["2016-08-04",19.4,19.4,19.4,19.4,100.0],["2016-08-05",19.4,19.4,19.4,19.4,0.0],["2016-08-08",18.8,18.8,18.8,18.8,20.0],["2016-08-09",19.0,19.0,19.0,19.0,40.0],["2016-08-10",19.0,19.0,18.75,18.75,440.0],["2016-08-11",19.75,19.75,19.05,19.4,2120.0],["2016-08-12",19.4,19.4,19.4,19.4,500.0],["2016-08-15",19.4,19.4,19.4,19.4,0.0],["2016-08-16",19.4,19.4,19.4,19.4,0.0],["2016-08-17",21.3,21.3,20.95,20.95,700.0],["2016-08-18",21.3,21.3,21.3,21.3,200.0],["2016-08-19",21.2,21.2,20.5,20.55,400.0],["2016-08-22",20.55,20.55,20.55,20.55,0.0],["2016-08-23",21.0,21.0,20.8,20.85,200.0],["2016-08-24",20.85,20.85,20.85,20.85,0.0],["2016-08-25",20.2,20.2,20.2,20.2,80.0],["2016-08-26",20.2,20.2,20.2,20.2,0.0],["2016-08-29",20.2,20.2,20.2,20.2,0.0],["2016-08-30",20.2,20.2,20.2,20.2,740.0],["2016-08-31",21.0,21.0,20.79,20.79,5300.0],["2016-09-01",20.65,20.65,20.65,20.65,60.0],["2016-09-02",21.45,21.45,21.45,21.45,100.0],["2016-09-06",22.245,22.25,22.245,22.25,40.0],["2016-09-07",22.0,22.0,21.3,21.3,60.0],["2016-09-08",21.25,21.25,21.25,21.25,6240.0],["2016-09-09",21.25,21.85,21.2,21.2,440.0],["2016-09-12",21.25,21.25,21.25,21.25,100.0],["2016-09-13",21.25,21.25,21.25,21.25,0.0],["2016-09-14",21.25,21.25,21.25,21.25,0.0],["2016-09-15",21.25,21.25,21.25,21.25,0.0],["2016-09-16",21.25,21.25,21.25,21.25,0.0],["2016-09-19",21.25,21.25,21.25,21.25,120.0],["2016-09-20",21.3,21.3,21.3,21.3,1120.0],["2016-09-21",21.3,21.3,21.3,21.3,0.0],["2016-09-22",21.3,21.3,21.3,21.3,60.0],["2016-09-23",21.3,21.3,21.3,21.3,0.0],["2016-09-26",19.8,19.8,19.55,19.6,480.0],["2016-09-27",19.6,19.6,19.6,19.6,320.0],["2016-09-28",19.45,19.45,19.45,19.45,1900.0],["2016-09-29",19.45,19.45,19.45,19.45,0.0],["2016-09-30",19.45,19.45,19.45,19.45,0.0],["2016-10-03",19.45,19.45,19.45,19.45,0.0],["2016-10-04",19.45,19.45,19.45,19.45,0.0],["2016-10-05",19.8,19.8,19.8,19.8,20.0],["2016-10-06",19.4,20.075,19.4,20.075,3420.0],["2016-10-07",19.5,19.5,19.5,19.5,100.0],["2016-10-10",19.5,19.5,19.25,19.25,220.0],["2016-10-11",19.25,19.25,19.25,19.25,0.0],["2016-10-12",18.7,18.9,18.65,18.65,840.0],["2016-10-13",19.05,19.05,19.05,19.05,60.0],["2016-10-14",19.25,19.25,19.25,19.25,580.0],["2016-10-17",18.25,18.25,18.25,18.25,360.0],["2016-10-18",18.9,18.9,18.9,18.9,220.0],["2016-10-19",19.35,19.35,18.9,18.9,440.0],["2016-10-20",19.135,19.135,19.05,19.05,1020.0],["2016-10-21",19.05,19.05,19.05,19.05,0.0],["2016-10-24",19.05,19.05,19.05,19.05,0.0],["2016-10-25",19.05,19.2,18.6,18.65,520.0],["2016-10-26",18.65,18.65,18.65,18.65,0.0],["2016-10-27",19.4,19.4,19.4,19.4,820.0],["2016-10-28",19.4,19.4,19.4,19.4,0.0],["2016-10-31",19.4,19.4,19.4,19.4,0.0],["2016-11-01",18.95,19.2,18.95,19.2,120.0],["2016-11-02",20.1,21.85,20.1,21.85,800.0],["2016-11-03",22.6,22.6,22.6,22.6,5640.0],["2016-11-04",22.6,22.6,22.6,22.6,0.0],["2016-11-07",22.6,22.6,22.6,22.6,0.0],["2016-11-08",22.6,22.6,22.6,22.6,0.0],["2016-11-09",22.6,22.6,22.6,22.6,0.0],["2016-11-10",21.55,21.55,21.55,21.55,420.0],["2016-11-11",21.55,21.55,21.55,21.55,0.0],["2016-11-14",21.7,21.7,21.4,21.4,420.0],["2016-11-15",21.595,21.6,21.595,21.6,180.0],["2016-11-16",21.6,21.6,21.6,21.6,0.0],["2016-11-17",21.0,21.0,21.0,21.0,60.0],["2016-11-18",21.0,21.0,21.0,21.0,0.0],["2016-11-21",20.9,21.6,20.8,20.85,1800.0],["2016-11-22",21.45,21.45,21.45,21.45,600.0],["2016-11-23",20.6,20.6,20.55,20.55,260.0],["2016-11-25",20.5,20.65,20.5,20.65,720.0],["2016-11-28",20.65,20.65,20.65,20.65,0.0],["2016-11-29",20.9,20.9,20.5,20.5,360.0],["2016-11-30",20.5,20.5,20.0,20.4,560.0],["2016-12-01",20.275,20.275,20.2,20.2,2840.0],["2016-12-02",20.0,20.0,20.0,20.0,100.0],["2016-12-05",20.0,20.0,20.0,20.0,0.0],["2016-12-06",20.0,20.0,19.88,19.88,80.0],["2016-12-07",19.88,19.88,19.88,19.88,0.0],["2016-12-08",18.9,18.9,18.9,18.9,120.0],["2016-12-09",18.9,18.9,18.9,18.9,0.0],["2016-12-12",18.65,18.65,17.9,17.9,1100.0],["2016-12-13",18.55,18.55,18.5,18.5,820.0],["2016-12-14",17.75,18.0,17.75,17.75,1320.0],["2016-12-15",17.05,17.05,17.0,17.0,180.0],["2016-12-16",17.0,17.0,17.0,17.0,0.0],["2016-12-19",17.45,17.45,17.25,17.25,380.0],["2016-12-20",17.1,17.95,17.1,17.95,480.0],["2016-12-21",17.85,17.85,17.85,17.85,1400.0],["2016-12-22",18.01,18.15,18.01,18.15,420.0],["2016-12-23",18.15,18.15,18.15,18.15,0.0],["2016-12-27",18.0,18.0,18.0,18.0,1100.0],["2016-12-28",17.85,17.85,17.85,17.85,6380.0],["2016-12-29",17.85,17.85,17.85,17.85,0.0],["2016-12-30",17.85,17.85,17.75,17.75,60.0],["2017-01-03",17.75,17.75,17.75,17.75,0.0],["2017-01-04",17.75,17.75,17.75,17.75,0.0],["2017-01-05",18.9,18.9,18.9,18.9,60.0],["2017-01-06",18.6,18.6,18.6,18.6,120.0],["2017-01-09",18.82,18.82,18.82,18.82,40.0],["2017-01-10",19.0,19.0,19.0,19.0,160.0],["2017-01-11",19.0,19.0,19.0,19.0,1200.0],["2017-01-12",18.55,18.55,18.05,18.05,120.0],["2017-01-13",18.9,19.1,18.9,19.0,740.0],["2017-01-17",18.25,19.25,18.25,19.25,2700.0],["2017-01-18",19.4,19.4,19.4,19.4,1260.0],["2017-01-19",19.05,19.05,18.15,18.9,640.0],["2017-01-20",18.435,18.7,18.435,18.7,200.0],["2017-01-23",18.75,18.95,18.3,18.3,360.0],["2017-01-24",18.05,18.05,18.05,18.05,200.0],["2017-01-25",18.7,18.9,18.7,18.9,200.0],["2017-01-26",18.5,18.5,18.5,18.5,40.0],["2017-01-27",18.45,18.55,18.45,18.55,200.0],["2017-01-30",18.55,18.55,18.55,18.55,0.0],["2017-01-31",18.15,18.2,18.15,18.2,60.0],["2017-02-01",19.125,19.125,19.125,19.125,3040.0],["2017-02-02",19.125,19.125,19.125,19.125,0.0],["2017-02-03",19.6,20.0,19.5,20.0,1000.0],["2017-02-06",20.2,20.5,20.2,20.5,420.0],["2017-02-07",21.5,21.5,21.5,21.5,20.0],["2017-02-08",21.7,21.7,21.7,21.7,100.0],["2017-02-09",21.8,22.75,21.8,22.0,560.0],["2017-02-10",22.545,22.545,22.5,22.5,820.0],["2017-02-13",22.0,23.0,22.0,23.0,500.0],["2017-02-14",23.15,23.15,22.25,22.95,720.0],["2017-02-15",22.95,22.95,22.95,22.95,0.0],["2017-02-16",22.5,22.9,22.5,22.57,380.0],["2017-02-17",22.455,22.455,22.45,22.45,100.0],["2017-02-21",22.95,22.95,22.6,22.6,180.0],["2017-02-22",22.6,22.6,22.6,22.6,0.0],["2017-02-23",21.19,21.19,21.05,21.05,260.0],["2017-02-24",21.8,21.8,21.8,21.8,20.0],["2017-02-27",21.5,21.6,21.5,21.6,140.0],["2017-02-28",21.6,21.6,21.6,21.6,0.0],["2017-03-01",21.6,21.6,21.6,21.6,300.0],["2017-03-02",21.35,21.35,21.35,21.35,520.0],["2017-03-03",21.35,21.8,21.35,21.8,620.0],["2017-03-06",20.85,20.85,20.85,20.85,60.0],["2017-03-07",20.85,20.85,20.85,20.85,0.0],["2017-03-08",21.35,21.35,21.35,21.35,1120.0],["2017-03-09",20.25,20.25,20.25,20.25,20.0],["2017-03-10",20.25,20.25,20.25,20.25,0.0],["2017-03-13",20.25,20.25,20.0,20.25,140.0],["2017-03-14",20.25,20.25,20.25,20.25,0.0],["2017-03-15",20.25,20.25,20.25,20.25,0.0],["2017-03-16",20.25,20.25,20.25,20.25,0.0],["2017-03-17",20.25,20.25,20.25,20.25,0.0],["2017-03-20",20.25,20.25,20.25,20.25,0.0],["2017-03-21",20.25,20.25,20.25,20.25,0.0],["2017-03-22",19.65,19.7,19.65,19.7,120.0],["2017-03-23",19.7,19.7,19.7,19.7,0.0],["2017-03-24",19.35,19.35,19.35,19.35,480.0],["2017-03-27",19.35,19.35,19.35,19.35,0.0],["2017-03-28",19.35,19.35,19.35,19.35,0.0],["2017-03-29",20.15,20.15,20.15,20.15,300.0],["2017-03-30",20.5,20.5,20.4,20.4,220.0],["2017-03-31",20.45,20.5,19.85,19.85,1100.0],["2017-04-03",20.4,20.4,20.4,20.4,300.0],["2017-04-04",20.09,20.09,20.09,20.09,1480.0],["2017-04-05",19.67,19.67,19.67,19.67,120.0],["2017-04-06",19.25,19.25,19.25,19.25,160.0],["2017-04-07",19.25,19.25,19.25,19.25,0.0],["2017-04-10",19.25,19.25,19.25,19.25,0.0],["2017-04-11",19.55,19.55,19.55,19.55,20.0],["2017-04-12",20.135,20.135,20.135,20.135,720.0],["2017-04-13",20.135,20.135,20.135,20.135,0.0],["2017-04-17",21.2,21.2,21.2,21.2,960.0],["2017-04-18",21.2,21.2,21.2,21.2,0.0],["2017-04-19",20.75,20.75,20.75,20.75,220.0],["2017-04-20",20.5,20.8,20.5,20.8,580.0],["2017-04-21",20.6,20.65,20.05,20.65,880.0],["2017-04-24",20.65,20.65,20.65,20.65,0.0],["2017-04-25",20.65,20.65,20.65,20.65,0.0],["2017-04-26",20.3,20.6,20.3,20.6,340.0],["2017-04-27",20.6,20.6,20.6,20.6,0.0],["2017-04-28",20.6,20.6,20.6,20.6,0.0],["2017-05-01",21.25,21.25,21.25,21.25,60.0],["2017-05-02",21.4,21.4,21.4,21.4,860.0],["2017-05-03",21.25,21.475,21.25,21.475,4340.0],["2017-05-04",20.8,21.55,20.8,21.55,540.0],["2017-05-05",21.075,21.55,20.9,21.55,1040.0],["2017-05-08",21.5,21.5,21.5,21.5,320.0],["2017-05-09",21.5,21.5,21.5,21.5,0.0],["2017-05-10",21.5,21.5,21.5,21.5,160.0],["2017-05-11",21.4,21.4,21.4,21.4,380.0],["2017-05-12",21.4,21.4,21.4,21.4,0.0],["2017-05-15",21.4,21.4,21.4,21.4,0.0],["2017-05-16",21.4,21.4,21.4,21.4,0.0],["2017-05-17",20.8,20.8,20.8,20.8,2160.0],["2017-05-18",21.2,21.2,21.2,21.2,2580.0],["2017-05-19",20.6,20.6,20.6,20.6,120.0],["2017-05-22",20.3,20.3,20.3,20.3,2680.0],["2017-05-23",20.25,20.25,20.25,20.25,1360.0],["2017-05-24",20.25,20.25,20.25,20.25,0.0],["2017-05-25",21.05,21.05,21.0,21.0,1200.0],["2017-05-26",21.0,21.0,21.0,21.0,0.0],["2017-05-30",21.0,21.0,21.0,21.0,0.0],["2017-05-31",21.0,21.0,21.0,21.0,0.0],["2017-06-01",21.0,21.0,20.65,20.65,220.0],["2017-06-02",20.65,20.65,20.65,20.65,0.0],["2017-06-05",21.35,21.35,21.35,21.35,500.0],["2017-06-06",21.5,21.5,21.25,21.25,40.0],["2017-06-07",21.25,21.25,21.25,21.25,0.0],["2017-06-08",21.25,21.25,21.25,21.25,0.0],["2017-06-09",20.05,20.4,20.05,20.4,520.0],["2017-06-12",20.25,20.25,20.25,20.25,300.0],["2017-06-13",20.3,20.3,20.3,20.3,500.0],["2017-06-14",20.3,20.3,20.3,20.3,0.0],["2017-06-15",20.0,20.05,20.0,20.0,720.0],["2017-06-16",20.0,20.0,20.0,20.0,100.0],["2017-06-19",20.0,20.0,20.0,20.0,0.0],["2017-06-20",20.0,20.0,20.0,20.0,0.0],["2017-06-21",20.45,20.45,20.45,20.45,100.0],["2017-06-22",20.45,20.45,20.45,20.45,0.0],["2017-06-23",20.45,20.45,20.45,20.45,0.0],["2017-06-26",20.45,20.45,20.45,20.45,0.0],["2017-06-27",20.6,20.95,20.3,20.3,640.0],["2017-06-28",20.4,20.4,20.4,20.4,140.0],["2017-06-29",20.4,20.4,20.4,20.4,1100.0],["2017-06-30",20.4,20.4,20.4,20.4,0.0],["2017-07-03",20.4,20.4,20.4,20.4,0.0],["2017-07-05",20.4,20.4,20.4,20.4,0.0],["2017-07-06",20.4,20.4,20.4,20.4,0.0],["2017-07-07",20.0,20.0,20.0,20.0,500.0],["2017-07-10",19.7,20.05,19.7,20.05,120.0],["2017-07-11",20.05,20.05,20.05,20.05,0.0],["2017-07-12",19.5,19.75,19.5,19.75,2600.0],["2017-07-13",19.75,19.75,19.75,19.75,0.0],["2017-07-14",20.25,20.25,19.9,19.9,60.0],["2017-07-17",19.9,19.9,19.9,19.9,0.0],["2017-07-18",19.9,19.9,19.9,19.9,0.0],["2017-07-19",20.05,20.05,20.05,20.05,840.0],["2017-07-20",20.05,20.05,20.05,20.05,0.0],["2017-07-21",20.05,20.05,20.05,20.05,0.0],["2017-07-24",20.05,20.05,20.05,20.05,0.0],["2017-07-25",20.05,20.05,20.05,20.05,0.0],["2017-07-26",20.05,20.05,20.05,20.05,0.0],["2017-07-27",24.025,24.025,23.65,23.65,140.0],["2017-07-28",23.5,23.5,23.5,23.5,960.0],["2017-07-31",24.65,25.5,24.65,25.5,540.0],["2017-08-01",25.705,26.05,25.705,26.05,360.0],["2017-08-02",25.595,25.6,25.0,25.0,2140.0],["2017-08-03",25.6,25.75,25.15,25.75,700.0],["2017-08-04",26.075,26.4,25.75,26.4,240.0],["2017-08-07",26.395,26.4,25.7,25.7,700.0],["2017-08-08",26.25,26.25,26.1,26.25,280.0],["2017-08-09",26.25,26.25,26.25,26.25,60.0],["2017-08-10",26.25,26.25,26.25,26.25,0.0],["2017-08-11",26.25,26.25,26.25,26.25,0.0],["2017-08-14",26.0,26.1,25.92,26.1,260.0],["2017-08-15",26.1,26.55,25.9,25.9,440.0],["2017-08-16",26.55,27.25,26.5,26.5,3760.0],["2017-08-17",26.925,26.925,26.55,26.55,220.0],["2017-08-18",26.55,26.55,26.55,26.55,0.0],["2017-08-21",26.7,26.7,26.7,26.7,20.0],["2017-08-22",26.7,26.7,26.7,26.7,0.0],["2017-08-23",26.7,26.7,26.7,26.7,0.0],["2017-08-24",26.05,26.675,26.05,26.675,1940.0],["2017-08-25",26.675,26.675,26.675,26.675,0.0],["2017-08-28",26.65,27.1,26.65,27.1,340.0],["2017-08-29",26.8,26.95,26.8,26.8,720.0],["2017-08-30",26.8,26.84,26.8,26.8,1380.0],["2017-08-31",27.0,27.0,27.0,27.0,200.0],["2017-09-01",17.8,17.85,17.5,17.575,3060.0],["2017-09-05",18.025,18.55,18.025,18.45,900.0],["2017-09-06",18.39,19.005,18.39,19.005,560.0],["2017-09-07",19.5,19.55,19.5,19.55,460.0],["2017-09-08",19.55,19.55,19.55,19.55,0.0],["2017-09-11",21.5,21.5,19.85,20.25,10300.0],["2017-09-12",20.425,20.45,20.425,20.45,80.0],["2017-09-13",20.25,20.35,20.15,20.35,1680.0],["2017-09-14",20.0,20.1,20.0,20.1,220.0],["2017-09-15",20.14,20.65,20.14,20.65,500.0],["2017-09-18",20.5,20.55,20.125,20.55,960.0],["2017-09-19",20.85,21.25,20.85,21.25,720.0],["2017-09-20",21.05,21.65,21.05,21.535,360.0],["2017-09-21",21.685,21.7,21.685,21.7,200.0],["2017-09-22",22.18,22.25,22.18,22.25,900.0],["2017-09-25",22.45,22.45,22.25,22.25,1620.0],["2017-09-26",22.215,22.215,22.135,22.135,27220.0],["2017-09-27",21.75,21.75,21.75,21.75,60.0],["2017-09-28",22.675,22.85,22.05,22.255,580.0],["2017-09-29",22.255,22.255,22.255,22.255,0.0],["2017-10-02",22.3,22.3,22.3,22.3,120.0],["2017-10-03",22.3,22.3,22.3,22.3,0.0],["2017-10-04",22.625,22.625,22.55,22.55,240.0],["2017-10-05",23.0,23.0,23.0,23.0,20.0],["2017-10-06",22.9,22.9,22.55,22.75,1220.0],["2017-10-09",22.975,22.975,22.975,22.975,420.0],["2017-10-10",22.975,22.975,22.975,22.975,0.0],["2017-10-11",22.5,22.5,22.5,22.5,260.0],["2017-10-12",22.65,22.65,22.65,22.65,20.0],["2017-10-13",22.5,22.5,22.5,22.5,20.0],["2017-10-16",22.5,22.5,22.5,22.5,0.0],["2017-10-17",22.5,22.5,22.5,22.5,0.0],["2017-10-18",22.5,22.5,22.5,22.5,0.0],["2017-10-19",22.5,22.5,22.5,22.5,0.0],["2017-10-20",21.6,22.005,21.5,21.85,5600.0],["2017-10-23",21.75,21.75,21.75,21.75,20.0],["2017-10-24",21.75,21.75,21.75,21.75,0.0],["2017-10-25",21.75,21.75,21.75,21.75,0.0],["2017-10-26",21.75,21.75,21.75,21.75,0.0],["2017-10-27",21.95,21.95,21.75,21.75,60.0],["2017-10-30",23.0,23.0,23.0,23.0,860.0],["2017-10-31",24.5,25.0,24.5,25.0,220.0],["2017-11-01",26.26,26.95,26.25,26.95,2880.0],["2017-11-02",25.75,26.45,25.7,25.7,4620.0],["2017-11-03",26.15,26.25,25.75,25.75,2280.0],["2017-11-06",25.545,25.85,25.5,25.5,1580.0],["2017-11-07",25.245,25.245,24.65,25.05,680.0],["2017-11-08",25.2,25.2,24.85,24.85,100.0],["2017-11-09",24.85,24.85,24.85,24.85,0.0],["2017-11-10",24.89,24.89,24.65,24.65,30700.0],["2017-11-13",24.5,24.8,24.5,24.8,200.0],["2017-11-14",24.8,24.8,24.8,24.8,40.0],["2017-11-15",25.05,25.05,24.5,24.85,660.0],["2017-11-16",24.85,24.85,24.85,24.85,0.0],["2017-11-17",24.925,24.925,24.925,24.925,20.0],["2017-11-20",24.52,25.2,24.5,24.65,1460.0],["2017-11-21",24.515,24.515,24.45,24.47,680.0],["2017-11-22",25.045,25.045,25.045,25.045,5260.0],["2017-11-24",24.35,24.35,24.35,24.35,80.0],["2017-11-27",24.35,24.35,24.35,24.35,0.0],["2017-11-28",24.45,24.65,24.25,24.25,280.0],["2017-11-29",24.25,24.25,24.25,24.25,0.0],["2017-11-30",24.25,24.25,24.25,24.25,0.0],["2017-12-01",26.915,27.05,25.85,26.15,4520.0],["2017-12-04",25.575,25.95,24.85,25.0,3720.0],["2017-12-05",24.75,24.95,24.6,24.8,1160.0],["2017-12-06",24.65,24.65,24.25,24.65,880.0],["2017-12-07",24.5,24.5,24.5,24.5,60.0],["2017-12-08",24.5,24.5,24.4,24.405,140.0],["2017-12-11",24.4,24.75,24.4,24.75,600.0],["2017-12-12",25.1,25.7,24.95,25.53,860.0],["2017-12-13",25.3,25.3,25.15,25.15,500.0],["2017-12-14",25.625,26.55,25.625,26.55,80.0],["2017-12-15",26.025,26.4,26.025,26.4,60.0],["2017-12-18",26.61,26.85,26.475,26.85,380.0],["2017-12-19",26.85,26.85,26.85,26.85,40.0],["2017-12-20",27.15,27.25,27.15,27.25,60.0],["2017-12-21",27.25,27.25,27.0,27.095,220.0],["2017-12-22",27.095,27.095,27.095,27.095,0.0],["2017-12-26",27.095,27.095,27.095,27.095,0.0],["2017-12-27",27.075,27.38,26.7,26.975,1840.0],["2017-12-28",26.975,26.975,26.975,26.975,0.0],["2017-12-29",27.19,27.495,27.19,27.495,160.0],["2018-01-02",27.495,27.495,27.495,27.495,0.0],["2018-01-03",27.35,27.5,27.35,27.5,1000.0],["2018-01-04",27.4,27.4,26.9,27.245,540.0],["2018-01-05",27.3,27.5,27.3,27.3,680.0],["2018-01-08",27.6,27.6,26.95,26.95,980.0],["2018-01-09",27.125,27.125,27.125,27.125,40.0],["2018-01-10",27.125,27.125,27.125,27.125,0.0],["2018-01-11",27.4,27.825,27.4,27.825,120.0],["2018-01-12",28.425,28.425,28.425,28.425,40.0],["2018-01-16",28.25,28.25,27.5,27.55,880.0],["2018-01-17",28.25,28.25,27.55,27.55,840.0],["2018-01-18",27.55,27.55,27.55,27.55,180.0],["2018-01-19",27.4,27.605,27.4,27.55,840.0],["2018-01-22",28.85,29.085,28.75,28.75,3400.0],["2018-01-23",29.05,29.2,28.3,28.3,400.0],["2018-01-24",28.8,28.8,28.3,28.3,240.0],["2018-01-25",29.5,29.5,29.5,29.5,220.0],["2018-01-26",29.345,29.345,29.3,29.3,41120.0],["2018-01-29",28.45,28.45,28.3,28.3,60.0],["2018-01-30",28.3,28.3,28.3,28.3,0.0],["2018-01-31",28.3,28.3,28.3,28.3,0.0],["2018-02-01",28.3,29.365,28.3,29.365,720.0],["2018-02-02",28.65,28.65,27.9,27.9,340.0],["2018-02-05",27.7,27.7,27.25,27.25,60.0],["2018-02-06",27.0,27.0,27.0,27.0,200.0],["2018-02-07",27.1,27.1,27.1,27.1,120.0],["2018-02-08",27.75,27.75,27.75,27.75,40.0],["2018-02-09",26.82,26.82,26.82,26.82,2520.0],["2018-02-12",26.96,26.96,26.96,26.96,200.0],["2018-02-13",27.625,27.85,27.5,27.85,4860.0],["2018-02-14",28.415,28.415,27.85,27.85,680.0],["2018-02-15",26.565,26.565,26.475,26.475,860.0],["2018-02-16",27.0,27.0,27.0,27.0,920.0],["2018-02-20",26.95,27.05,26.25,26.25,1780.0],["2018-02-21",26.95,26.95,26.95,26.95,20.0],["2018-02-22",27.505,27.505,27.505,27.505,3780.0],["2018-02-23",26.6,26.6,26.6,26.6,60.0],["2018-02-26",26.76,26.76,26.0,26.0,620.0],["2018-02-27",26.0,26.0,25.6,25.6,1040.0],["2018-02-28",26.69,26.69,25.85,25.85,160.0],["2018-03-01",25.85,25.85,25.85,25.85,0.0],["2018-03-02",25.85,25.85,25.85,25.85,0.0],["2018-03-05",26.35,26.35,26.35,26.35,560.0],["2018-03-06",27.0,27.0,27.0,27.0,480.0],["2018-03-07",27.25,27.9,27.25,27.9,540.0],["2018-03-08",27.75,27.75,27.75,27.75,680.0],["2018-03-09",27.75,27.75,27.75,27.75,0.0],["2018-03-12",28.0,28.0,28.0,28.0,80.0],["2018-03-13",28.0,28.0,28.0,28.0,0.0],["2018-03-14",27.98,27.98,27.98,27.98,920.0],["2018-03-15",27.98,27.98,27.98,27.98,0.0],["2018-03-16",27.98,27.98,27.98,27.98,0.0],["2018-03-19",28.225,28.225,28.225,28.225,40.0],["2018-03-20",28.225,28.225,28.225,28.225,0.0],["2018-03-21",28.4,28.675,28.25,28.25,1640.0],["2018-03-22",28.25,28.25,28.25,28.25,0.0],["2018-03-23",28.25,28.25,28.25,28.25,0.0],["2018-03-26",27.95,28.25,27.95,28.25,440.0],["2018-03-27",28.0,28.0,28.0,28.0,340.0],["2018-03-28",28.0,28.0,28.0,28.0,40.0],["2018-03-29",28.0,28.0,28.0,28.0,0.0],["2018-04-02",29.025,29.025,27.85,27.85,100.0],["2018-04-03",28.175,28.175,27.825,27.825,280.0],["2018-04-04",27.65,27.65,27.65,27.65,100.0],["2018-04-05",27.95,27.95,27.95,27.95,260.0],["2018-04-06",27.305,27.91,27.305,27.91,2900.0],["2018-04-09",27.15,27.65,27.15,27.65,280.0],["2018-04-10",27.65,27.65,27.65,27.65,0.0],["2018-04-11",28.2,28.365,28.2,28.365,220.0],["2018-04-12",28.45,28.45,28.45,28.45,420.0],["2018-04-13",28.45,28.45,28.45,28.45,0.0],["2018-04-16",28.45,28.45,28.45,28.45,0.0],["2018-04-17",28.45,28.45,28.45,28.45,0.0],["2018-04-18",30.25,30.25,30.175,30.175,60.0],["2018-04-19",30.5,30.95,30.4,30.4,440.0],["2018-04-20",30.4,30.4,30.4,30.4,0.0],["2018-04-23",31.05,31.5,30.86,31.5,540.0],["2018-04-24",31.025,31.35,30.925,30.96,6200.0],["2018-04-25",31.07,31.07,31.07,31.07,40.0],["2018-04-26",31.55,31.55,31.05,31.055,480.0],["2018-04-27",31.55,31.8,31.4,31.8,1040.0],["2018-04-30",31.1,31.5,31.1,31.5,9940.0],["2018-05-01",31.335,31.4,31.335,31.4,560.0],["2018-05-02",31.2,31.2,30.54,30.65,440.0],["2018-05-03",30.65,30.65,30.65,30.65,0.0],["2018-05-04",30.65,30.65,30.65,30.65,0.0],["2018-05-07",30.75,30.75,30.75,30.75,40.0],["2018-05-08",31.45,31.45,31.45,31.45,100.0],["2018-05-09",32.025,32.025,32.025,32.025,760.0],["2018-05-10",31.31,31.31,31.31,31.31,160.0],["2018-05-11",31.35,31.35,31.35,31.35,160.0],["2018-05-14",30.9,30.9,30.9,30.9,300.0],["2018-05-15",30.9,30.9,30.9,30.9,0.0],["2018-05-16",31.35,31.445,31.35,31.445,180.0],["2018-05-17",31.6,31.6,31.6,31.6,40.0],["2018-05-18",30.75,31.15,30.75,31.15,360.0],["2018-05-21",31.06,31.8,31.06,31.79,640.0],["2018-05-22",31.995,31.995,31.49,31.49,1340.0],["2018-05-23",31.05,31.675,31.05,31.675,1400.0],["2018-05-24",31.75,31.75,31.15,31.15,60.0],["2018-05-25",31.4,31.4,31.375,31.375,180.0],["2018-05-29",31.375,31.375,31.375,31.375,0.0],["2018-05-30",31.91,31.91,31.775,31.775,180.0],["2018-05-31",32.025,32.025,32.025,32.025,40.0],["2018-06-01",32.275,32.3,32.2,32.25,220.0],["2018-06-04",32.25,32.85,32.25,32.325,460.0],["2018-06-05",33.6,33.6,33.6,33.6,60.0],["2018-06-06",33.6,33.6,33.6,33.6,0.0],["2018-06-07",33.45,33.45,33.22,33.3,280.0],["2018-06-08",33.3,33.4,32.55,33.4,360.0],["2018-06-11",32.75,32.75,32.75,32.75,20.0],["2018-06-12",32.25,33.2,32.25,33.2,140.0],["2018-06-13",33.2,33.2,33.2,33.2,0.0],["2018-06-14",33.2,33.2,33.2,33.2,0.0],["2018-06-15",25.65,25.65,23.0,23.0,1960.0],["2018-06-18",23.625,24.8,23.55,24.8,1160.0],["2018-06-19",23.8,23.99,23.2,23.44,1100.0],["2018-06-20",24.005,24.35,24.005,24.25,540.0],["2018-06-21",24.25,24.25,24.25,24.25,0.0],["2018-06-22",24.25,24.25,24.25,24.25,0.0],["2018-06-25",24.96,25.5,24.96,25.5,1740.0],["2018-06-26",25.5,25.5,25.5,25.5,0.0],["2018-06-27",25.565,25.565,24.9,24.9,240.0],["2018-06-28",25.0,25.0,25.0,25.0,6040.0],["2018-06-29",25.22,25.22,25.22,25.22,740.0],["2018-07-02",24.95,25.0,24.445,25.0,540.0],["2018-07-03",25.1,25.1,25.1,25.1,40.0],["2018-07-05",25.1,25.1,25.1,25.1,0.0],["2018-07-06",24.65,24.65,24.5,24.5,580.0],["2018-07-09",24.75,24.925,24.75,24.925,2020.0],["2018-07-10",25.015,25.015,25.015,25.015,100.0],["2018-07-11",18.45,18.55,17.5,17.75,79620.0],["2018-07-12",17.8,19.25,17.8,19.25,660.0],["2018-07-13",19.2,19.45,19.2,19.45,920.0],["2018-07-16",23.6,23.75,22.85,23.1,3540.0],["2018-07-17",23.175,23.275,23.175,23.275,300.0],["2018-07-18",23.25,23.25,23.25,23.25,1240.0],["2018-07-19",22.9,22.9,22.59,22.59,1400.0],["2018-07-20",22.15,22.25,21.8,22.0,240.0],["2018-07-23",21.575,21.575,21.0,21.0,660.0],["2018-07-24",21.6,21.85,21.35,21.85,780.0],["2018-07-25",19.6,20.8,19.25,19.75,64040.0],["2018-07-26",19.705,20.175,19.705,20.175,180.0],["2018-07-27",20.925,21.1,20.925,21.1,260.0],["2018-07-30",20.55,20.55,19.95,19.95,500.0],["2018-07-31",20.0,20.0,20.0,20.0,60.0],["2018-08-01",20.0,20.0,20.0,20.0,0.0],["2018-08-02",20.0,20.0,20.0,20.0,0.0],["2018-08-03",19.9,19.9,19.55,19.55,220.0],["2018-08-06",19.55,19.55,19.55,19.55,0.0],["2018-08-07",18.95,18.95,18.95,18.95,40.0],["2018-08-08",18.95,19.315,18.95,19.315,1280.0],["2018-08-09",19.075,19.65,18.9,18.9,1080.0],["2018-08-10",18.9,18.9,18.9,18.9,0.0],["2018-08-13",18.9,18.9,18.9,18.9,0.0],["2018-08-14",19.3,19.3,18.3,18.3,360.0],["2018-08-15",18.3,18.3,18.3,18.3,0.0],["2018-08-16",17.25,17.95,17.25,17.6,6260.0],["2018-08-17",17.795,17.795,17.795,17.795,60.0],["2018-08-20",17.75,17.75,16.95,16.95,660.0],["2018-08-21",17.06,17.2,16.5,16.5,4440.0],["2018-08-22",16.85,16.85,16.8,16.8,140.0],["2018-08-23",17.24,17.24,17.0,17.0,2300.0],["2018-08-24",17.0,17.0,17.0,17.0,1680.0],["2018-08-27",17.475,17.475,17.475,17.475,60.0],["2018-08-28",17.3,17.3,17.3,17.3,400.0],["2018-08-29",17.25,17.575,17.25,17.575,280.0],["2018-08-30",17.575,17.575,17.575,17.575,0.0],["2018-08-31",17.575,17.575,17.575,17.575,0.0],["2018-09-04",16.825,16.825,16.825,16.825,20.0],["2018-09-05",16.555,16.555,16.555,16.555,40.0],["2018-09-06",16.555,16.555,16.555,16.555,0.0],["2018-09-07",16.65,16.65,16.65,16.65,180.0],["2018-09-10",16.65,16.65,16.65,16.65,0.0],["2018-09-11",16.65,16.65,16.65,16.65,0.0],["2018-09-12",17.625,17.625,17.625,17.625,40.0],["2018-09-13",17.625,17.625,17.625,17.625,0.0],["2018-09-14",17.625,17.625,17.625,17.625,60.0],["2018-09-17",17.2,17.2,17.2,17.2,20.0],["2018-09-18",17.2,17.2,17.2,17.2,0.0],["2018-09-19",17.65,17.65,17.65,17.65,20.0],["2018-09-20",17.65,17.65,17.65,17.65,0.0],["2018-09-21",17.65,17.65,17.65,17.65,0.0],["2018-09-24",17.15,17.15,17.15,17.15,100.0],["2018-09-25",16.8,16.995,16.8,16.995,680.0],["2018-09-26",17.1,17.1,13.75,13.76,740.0],["2018-09-27",12.2,12.45,11.8,11.8,780.0],["2018-09-28",12.1,12.1,12.1,12.1,120.0],["2018-10-01",12.2,12.85,12.2,12.85,900.0],["2018-10-02",11.8,11.8,11.75,11.75,280.0],["2018-10-03",12.9,12.9,12.69,12.825,940.0],["2018-10-04",13.65,13.67,13.0,13.0,160.0],["2018-10-05",13.0,13.0,13.0,13.0,0.0],["2018-10-08",13.0,13.0,13.0,13.0,0.0],["2018-10-09",12.75,12.75,12.75,12.75,20.0],["2018-10-10",13.45,13.45,13.05,13.45,540.0],["2018-10-11",13.45,13.45,13.45,13.45,0.0],["2018-10-12",13.45,13.45,13.45,13.45,0.0],["2018-10-15",12.85,12.85,12.85,12.85,20.0],["2018-10-16",13.0,13.0,12.7,12.8,360.0],["2018-10-17",12.5,12.5,12.5,12.5,20100.0],["2018-10-18",12.84,12.84,12.75,12.75,260.0],["2018-10-19",12.875,12.875,12.875,12.875,200.0],["2018-10-22",12.9,12.9,12.9,12.9,40.0],["2018-10-23",12.9,12.9,12.9,12.9,0.0],["2018-10-24",12.9,12.9,12.9,12.9,0.0],["2018-10-25",11.75,11.75,11.75,11.75,380.0],["2018-10-26",11.75,11.75,11.75,11.75,0.0],["2018-10-29",11.89,12.05,11.5,11.5,520.0],["2018-10-30",11.5,11.5,11.5,11.5,0.0],["2018-10-31",11.96,11.96,11.85,11.85,860.0],["2018-11-01",11.85,11.85,11.85,11.85,0.0],["2018-11-02",13.075,13.1,12.75,13.1,260.0],["2018-11-05",12.89,12.89,12.89,12.89,80.0],["2018-11-06",13.465,13.79,13.3,13.79,440.0],["2018-11-07",13.975,13.975,13.65,13.65,520.0],["2018-11-08",13.65,13.65,13.65,13.65,0.0],["2018-11-09",13.5,13.5,13.5,13.5,140.0],["2018-11-12",13.95,13.95,13.5,13.5,1760.0],["2018-11-13",14.0,14.375,13.75,13.75,5440.0],["2018-11-14",13.34,13.37,13.25,13.37,480.0],["2018-11-15",13.37,13.37,13.37,13.37,0.0],["2018-11-16",13.0,13.0,12.55,12.55,400.0],["2018-11-19",13.05,13.4,12.75,12.75,1000.0],["2018-11-20",12.625,12.625,7.175,7.45,800.0],["2018-11-21",7.45,7.45,7.45,7.45,0.0],["2018-11-23",7.45,7.45,7.45,7.45,0.0],["2018-11-26",7.45,7.45,7.45,7.45,0.0],["2018-11-27",7.45,7.45,7.45,7.45,0.0],["2018-11-28",6.05,6.05,6.05,6.05,240.0],["2018-11-29",6.425,6.425,6.2,6.2,620.0],["2018-11-30",6.325,6.545,6.25,6.25,600.0],["2018-12-03",6.25,6.25,6.25,6.25,0.0],["2018-12-04",6.2,6.2,6.2,6.2,160.0],["2018-12-06",5.15,5.3,5.15,5.3,600.0],["2018-12-07",5.3,5.3,5.3,5.3,0.0],["2018-12-10",4.755,4.76,4.75,4.76,3380.0],["2018-12-11",5.15,5.15,5.15,5.15,200.0],["2018-12-12",5.6,5.75,5.5,5.5,1240.0],["2018-12-13",5.71,5.71,5.71,5.71,200.0],["2018-12-14",6.0,6.0,5.8,5.8,280.0],["2018-12-17",5.8,5.8,5.8,5.8,0.0],["2018-12-18",7.4,7.4,7.025,7.025,40.0],["2018-12-19",7.025,7.025,7.025,7.025,0.0],["2018-12-20",6.95,7.15,6.9,7.15,460.0],["2018-12-21",7.4,7.75,7.4,7.45,480.0],["2018-12-24",6.55,6.55,6.55,6.55,200.0],["2018-12-26",6.6,6.6,6.6,6.6,260.0],["2018-12-27",6.75,6.8,6.5,6.7,1420.0],["2018-12-28",6.65,6.65,6.65,6.65,140.0],["2018-12-31",6.8,7.01,6.75,6.75,19000.0],["2019-01-02",7.17,7.17,7.17,7.17,600.0],["2019-01-03",6.85,6.85,6.85,6.85,40.0],["2019-01-04",7.6,8.1,7.6,8.1,2220.0],["2019-01-07",7.675,7.675,7.675,7.675,200.0],["2019-01-08",7.81,7.85,7.81,7.81,780.0],["2019-01-09",7.55,7.825,7.55,7.825,460.0],["2019-01-10",7.95,7.95,7.95,7.95,140.0],["2019-01-11",7.65,7.85,7.65,7.85,100.0],["2019-01-14",7.7,7.7,7.45,7.45,160.0],["2019-01-15",7.75,7.775,7.75,7.775,1160.0],["2019-01-16",7.975,7.975,7.975,7.975,60.0],["2019-01-17",7.65,7.65,7.65,7.65,140.0],["2019-01-18",8.025,8.025,8.025,8.025,20.0],["2019-01-22",8.025,8.025,8.025,8.025,0.0],["2019-01-23",8.025,8.025,8.025,8.025,0.0],["2019-01-24",7.375,7.375,7.1,7.1,80.0],["2019-01-25",7.1,7.1,7.1,7.1,0.0],["2019-01-28",7.2,7.2,7.0,7.0,180.0],["2019-01-29",7.35,7.4,7.35,7.4,2040.0],["2019-01-30",7.35,7.45,7.35,7.45,540.0],["2019-01-31",7.45,7.45,7.45,7.45,0.0],["2019-02-01",7.475,7.475,7.475,7.475,100.0],["2019-02-04",7.15,7.15,7.15,7.15,500.0],["2019-02-05",6.6,6.625,6.4,6.4,80.0],["2019-02-06",6.49,6.49,6.49,6.49,20.0],["2019-02-07",6.49,6.49,6.49,6.49,0.0],["2019-02-08",6.465,6.48,6.465,6.48,240.0],["2019-02-11",6.55,6.825,6.55,6.825,300.0],["2019-02-12",6.725,6.745,6.5,6.5,900.0],["2019-02-13",6.7,6.9,6.7,6.9,100.0],["2019-02-14",6.85,6.85,6.85,6.85,20.0],["2019-02-15",7.55,7.55,7.55,7.55,40.0],["2019-02-19",7.55,7.55,7.55,7.55,0.0],["2019-02-20",6.65,6.65,6.65,6.65,40.0],["2019-02-21",6.75,6.75,6.75,6.75,20.0],["2019-02-22",7.015,7.015,7.015,7.015,80.0],["2019-02-25",7.015,7.015,7.015,7.015,0.0],["2019-02-26",6.75,6.75,6.6,6.6,320.0],["2019-02-27",6.795,7.025,6.795,7.0,5180.0],["2019-02-28",6.85,6.85,6.85,6.85,1340.0],["2019-03-01",6.85,6.85,6.85,6.85,0.0],["2019-03-04",6.85,6.85,6.85,6.85,0.0],["2019-03-05",7.05,7.05,7.05,7.05,140.0],["2019-03-06",7.05,7.05,7.05,7.05,0.0],["2019-03-07",7.05,7.05,7.05,7.05,0.0],["2019-03-08",7.05,7.05,7.05,7.05,0.0],["2019-03-11",7.3,7.5,7.3,7.5,240.0],["2019-03-12",7.25,7.25,7.25,7.25,100.0],["2019-03-13",7.15,7.15,7.15,7.15,20.0],["2019-03-14",7.425,7.425,7.15,7.15,700.0],["2019-03-15",7.55,7.55,7.4,7.4,4220.0],["2019-03-18",7.2,7.2,7.2,7.2,40.0],["2019-03-19",7.31,7.31,7.2,7.2,120.0],["2019-03-20",7.38,7.38,7.2,7.2,120.0],["2019-03-21",7.0,7.0,7.0,7.0,100.0],["2019-03-22",7.05,7.05,7.05,7.05,100.0],["2019-03-25",6.78,6.78,6.435,6.435,360.0],["2019-03-26",6.75,6.75,6.5,6.5,120.0],["2019-03-27",6.5,6.5,6.5,6.5,0.0],["2019-03-28",6.5,6.5,6.5,6.5,0.0],["2019-03-29",6.0,6.0,6.0,6.0,20.0],["2019-04-01",6.25,6.475,6.25,6.475,420.0],["2019-04-02",6.7,6.7,6.7,6.7,40.0],["2019-04-03",6.7,6.7,6.7,6.7,0.0],["2019-04-04",6.275,6.275,6.1,6.1,2780.0],["2019-04-05",6.1,6.1,6.1,6.1,0.0],["2019-04-08",6.1,6.1,6.1,6.1,0.0],["2019-04-09",6.1,6.1,6.1,6.1,0.0],["2019-04-10",2.31,2.5,1.75,2.4,71680.0],["2019-04-11",2.05,2.085,2.005,2.075,9500.0],["2019-04-12",2.105,2.45,2.105,2.45,46440.0],["2019-04-15",2.825,2.93,2.75,2.9,16920.0],["2019-04-16",2.88,2.93,2.725,2.9,800.0],["2019-04-17",2.65,2.85,2.625,2.85,900.0],["2019-04-18",2.76,2.825,2.75,2.81,660.0],["2019-04-22",2.86,2.86,2.86,2.86,40.0],["2019-04-23",2.945,2.945,2.665,2.91,5420.0],["2019-04-24",2.9,2.945,2.715,2.78,1660.0],["2019-04-25",2.695,2.695,2.695,2.695,100.0],["2019-04-26",2.695,2.695,2.695,2.695,0.0],["2019-04-29",2.45,2.45,2.42,2.42,340.0],["2019-04-30",2.405,2.405,2.405,2.405,40.0],["2019-05-01",2.405,2.405,2.405,2.405,0.0],["2019-05-02",2.405,2.405,2.405,2.405,0.0],["2019-05-03",2.405,2.405,2.405,2.405,0.0],["2019-05-06",2.565,2.565,2.565,2.565,180.0],["2019-05-07",2.445,2.445,2.415,2.415,300.0],["2019-05-08",2.595,2.595,2.595,2.595,60.0],["2019-05-09",2.775,2.775,2.62,2.62,1980.0],["2019-05-10",2.62,2.62,2.62,2.62,0.0],["2019-05-13",2.74,2.74,2.74,2.74,1000.0],["2019-05-14",2.74,2.74,2.74,2.74,0.0],["2019-05-15",2.74,2.74,2.74,2.74,0.0],["2019-05-16",3.475,3.475,3.25,3.25,800.0],["2019-05-17",3.145,3.145,3.145,3.145,120.0],["2019-05-20",3.145,3.145,3.145,3.145,0.0],["2019-05-21",3.145,3.145,3.145,3.145,0.0],["2019-05-22",3.145,3.145,3.145,3.145,0.0],["2019-05-23",3.145,3.145,3.145,3.145,0.0],["2019-05-24",3.145,3.145,3.145,3.145,0.0],["2019-05-28",3.145,3.145,3.145,3.145,0.0],["2019-05-29",2.695,2.695,2.695,2.695,60.0],["2019-05-30",2.695,2.695,2.695,2.695,0.0],["2019-05-31",2.695,2.695,2.695,2.695,0.0],["2019-06-03",2.695,2.695,2.695,2.695,0.0],["2019-06-04",2.695,2.695,2.695,2.695,0.0],["2019-06-05",2.84,2.84,2.805,2.805,660.0],["2019-06-06",3.025,3.025,3.025,3.025,80.0],["2019-06-07",3.025,3.025,3.025,3.025,0.0],["2019-06-10",2.885,2.885,2.69,2.69,260.0],["2019-06-11",2.745,2.865,2.745,2.865,120.0],["2019-06-12",2.865,2.865,2.865,2.865,0.0],["2019-06-13",2.745,2.745,2.745,2.745,60.0],["2019-06-14",2.715,2.715,2.705,2.705,3320.0],["2019-06-17",2.77,2.77,2.77,2.77,80.0],["2019-06-18",2.77,2.77,2.77,2.77,0.0],["2019-06-19",2.77,2.77,2.77,2.77,0.0],["2019-06-20",2.725,2.89,2.725,2.89,100.0],["2019-06-21",2.9,2.9,2.695,2.695,52120.0],["2019-06-24",2.555,2.555,2.555,2.555,140.0],["2019-06-25",2.555,2.555,2.555,2.555,0.0],["2019-06-26",2.555,2.555,2.555,2.555,40.0],["2019-06-27",2.555,2.555,2.555,2.555,0.0],["2019-06-28",2.555,2.555,2.555,2.555,0.0],["2019-07-01",2.555,2.555,2.555,2.555,0.0],["2019-07-02",2.555,2.555,2.555,2.555,0.0],["2019-07-03",2.555,2.555,2.555,2.555,0.0],["2019-07-05",3.05,3.05,3.05,3.05,400.0],["2019-07-08",3.05,3.05,3.05,3.05,400.0],["2019-07-09",3.05,3.05,3.05,3.05,0.0],["2019-07-10",3.05,3.05,3.05,3.05,0.0],["2019-07-11",3.095,3.15,2.93,3.02,3620.0],["2019-07-12",2.91,2.91,2.765,2.765,120.0],["2019-07-15",2.56,2.56,2.56,2.56,660.0],["2019-07-16",2.52,2.69,2.52,2.69,420.0],["2019-07-17",2.69,2.69,2.69,2.69,0.0],["2019-07-18",2.69,2.69,2.69,2.69,0.0],["2019-07-19",2.525,2.525,2.525,2.525,80.0],["2019-07-22",2.525,2.525,2.525,2.525,0.0],["2019-07-23",2.525,2.525,2.525,2.525,0.0],["2019-07-24",3.145,3.145,3.14,3.14,100.0],["2019-07-25",3.315,3.425,3.315,3.315,500.0],["2019-07-26",3.335,3.5,3.335,3.5,180.0],["2019-07-29",3.5,3.5,3.5,3.5,0.0],["2019-07-30",3.2,3.2,3.2,3.2,40.0],["2019-07-31",3.2,3.2,3.2,3.2,0.0],["2019-08-01",3.37,3.37,3.37,3.37,120.0],["2019-08-02",3.44,3.44,3.44,3.44,1600.0],["2019-08-05",3.44,3.44,3.44,3.44,0.0],["2019-08-06",3.44,3.44,3.44,3.44,0.0],["2019-08-07",3.54,3.62,3.52,3.52,1160.0],["2019-08-08",3.525,3.525,3.405,3.405,740.0],["2019-08-09",3.405,3.405,3.405,3.405,0.0],["2019-08-12",3.405,3.405,3.405,3.405,0.0],["2019-08-13",3.405,3.405,3.405,3.405,0.0],["2019-08-14",3.555,3.7,3.555,3.7,4020.0],["2019-08-15",3.7,3.7,3.7,3.7,0.0],["2019-08-16",3.65,3.65,3.6,3.6,2620.0],["2019-08-19",3.545,3.545,3.52,3.52,660.0],["2019-08-20",3.825,3.825,3.825,3.825,20.0],["2019-08-21",3.825,3.825,3.825,3.825,0.0],["2019-08-22",3.575,3.575,3.575,3.575,40.0],["2019-08-23",3.66,3.66,3.66,3.66,20.0],["2019-08-26",3.66,3.66,3.66,3.66,0.0],["2019-08-27",3.66,3.66,3.66,3.66,0.0],["2019-08-28",3.66,3.66,3.66,3.66,0.0],["2019-08-29",3.59,3.59,3.59,3.59,200.0],["2019-08-30",3.71,3.71,3.555,3.555,240.0],["2019-09-03",3.69,3.69,3.69,3.69,120.0],["2019-09-04",3.615,3.615,3.615,3.615,40.0],["2019-09-05",3.81,3.81,3.81,3.81,320.0],["2019-09-06",3.65,3.65,3.65,3.65,140.0],["2019-09-09",3.465,3.465,3.465,3.465,40.0],["2019-09-10",3.465,3.465,3.465,3.465,0.0],["2019-09-11",3.645,3.645,3.645,3.645,140.0],["2019-09-12",3.265,3.265,3.265,3.265,80.0],["2019-09-13",3.265,3.265,3.265,3.265,0.0],["2019-09-16",3.265,3.265,3.265,3.265,0.0],["2019-09-17",3.085,3.21,3.085,3.21,2040.0],["2019-09-18",3.21,3.21,3.21,3.21,0.0],["2019-09-19",3.2,3.2,3.2,3.2,300.0],["2019-09-20",3.27,3.27,3.15,3.265,700.0],["2019-09-23",3.43,3.43,3.27,3.27,60.0],["2019-09-24",3.32,3.32,2.985,2.985,360.0],["2019-09-25",2.8,2.8,2.78,2.78,1700.0],["2019-09-26",2.965,2.975,2.965,2.975,400.0],["2019-09-27",2.83,3.2,2.83,3.2,500.0],["2019-09-30",2.865,2.865,2.865,2.865,20.0],["2019-10-01",3.05,3.05,3.05,3.05,160.0],["2019-10-02",3.23,3.24,3.005,3.005,860.0],["2019-10-03",3.005,3.005,2.845,2.845,260.0],["2019-10-04",3.06,3.105,3.06,3.105,720.0],["2019-10-07",3.105,3.105,3.105,3.105,0.0],["2019-10-08",3.105,3.105,3.105,3.105,0.0],["2019-10-09",3.105,3.105,3.105,3.105,0.0],["2019-10-10",3.25,3.25,2.855,2.855,240.0],["2019-10-11",2.985,2.985,2.985,2.985,400.0],["2019-10-14",2.99,2.99,2.99,2.99,140.0],["2019-10-15",3.125,3.53,3.125,3.53,1460.0],["2019-10-16",3.485,3.485,3.485,3.485,2200.0],["2019-10-17",3.5,3.5,3.165,3.165,380.0],["2019-10-18",3.225,3.56,3.225,3.56,360.0],["2019-10-21",3.39,3.39,2.97,2.97,180.0],["2019-10-22",2.97,2.97,2.97,2.97,0.0],["2019-10-23",2.94,2.94,2.54,2.54,240.0],["2019-10-24",2.685,2.685,2.56,2.56,1160.0],["2019-10-25",2.56,2.56,2.56,2.56,0.0],["2019-10-28",2.85,2.85,2.55,2.55,4580.0],["2019-10-29",2.755,2.96,2.755,2.875,4440.0],["2019-10-30",2.875,2.875,2.875,2.875,0.0],["2019-10-31",2.83,2.83,2.66,2.705,6540.0],["2019-11-01",2.75,2.8,2.475,2.475,7120.0],["2019-11-04",2.54,2.54,2.54,2.54,120.0],["2019-11-05",2.57,2.69,2.57,2.69,1440.0],["2019-11-06",2.695,2.695,2.695,2.695,200.0],["2019-11-07",2.605,2.605,2.535,2.535,960.0],["2019-11-08",2.95,2.95,2.73,2.73,340.0],["2019-11-11",2.75,2.75,2.75,2.75,200.0],["2019-11-12",2.56,2.835,2.56,2.8,36860.0],["2019-11-13",2.585,2.82,2.585,2.82,440.0],["2019-11-14",2.78,2.78,2.735,2.735,2840.0],["2019-11-15",2.785,2.785,2.515,2.515,2880.0],["2019-11-18",2.6,2.635,2.28,2.28,22300.0],["2019-11-19",2.28,2.28,2.28,2.28,0.0],["2019-11-20",2.355,2.515,2.355,2.515,27980.0],["2019-11-21",2.6,2.6,2.6,2.6,60.0],["2019-11-22",2.35,2.65,2.35,2.65,1880.0],["2019-11-25",2.51,2.51,2.34,2.37,34400.0],["2019-11-26",2.45,2.65,2.44,2.65,56340.0],["2019-11-27",2.65,2.65,2.65,2.65,0.0],["2019-11-29",2.79,2.815,2.65,2.815,4600.0],["2019-12-02",2.35,2.73,2.35,2.73,180.0],["2019-12-03",2.7,2.735,2.575,2.735,40580.0],["2019-12-04",2.68,2.68,2.535,2.535,300.0],["2019-12-05",2.54,2.54,2.54,2.54,20.0],["2019-12-06",2.55,2.76,2.55,2.76,120.0],["2019-12-09",2.76,2.9,2.74,2.75,1780.0],["2019-12-10",2.75,2.75,2.625,2.635,4620.0],["2019-12-11",2.65,2.65,2.65,2.65,200.0],["2019-12-12",2.98,2.99,2.95,2.99,380.0],["2019-12-13",2.65,2.775,2.65,2.775,220.0],["2019-12-16",2.72,2.77,2.65,2.77,1620.0],["2019-12-17",2.605,2.65,2.505,2.65,1340.0],["2019-12-18",2.545,2.75,2.545,2.75,3260.0],["2019-12-19",2.625,2.665,2.625,2.665,540.0],["2019-12-20",2.54,2.555,2.54,2.555,500.0],["2019-12-23",2.745,2.75,2.54,2.635,3520.0],["2019-12-24",2.77,2.8,2.63,2.63,3380.0],["2019-12-26",2.63,2.63,2.63,2.63,0.0],["2019-12-27",2.7,2.85,2.7,2.835,540.0],["2019-12-30",2.825,2.825,2.54,2.6,3560.0],["2019-12-31",2.6,2.6,2.6,2.6,20.0],["2020-01-02",2.82,2.82,2.635,2.635,1120.0],["2020-01-03",2.525,2.725,2.5,2.58,1040.0],["2020-01-06",2.625,2.625,2.625,2.625,100.0],["2020-01-07",2.675,2.675,2.65,2.65,5500.0],["2020-01-08",2.675,2.675,2.29,2.6,7020.0],["2020-01-09",2.6,2.6,2.6,2.6,0.0],["2020-01-10",2.435,2.64,2.435,2.505,280.0],["2020-01-13",2.5,2.635,2.5,2.6,2020.0],["2020-01-14",2.44,2.55,2.3,2.505,1100.0],["2020-01-15",2.345,2.465,2.285,2.465,23200.0],["2020-01-16",2.495,2.495,2.315,2.315,160.0],["2020-01-17",2.15,2.5,2.15,2.45,3180.0],["2020-01-21",2.225,2.455,2.225,2.405,540.0],["2020-01-22",2.15,2.15,2.15,2.15,100.0],["2020-01-23",2.35,2.455,2.28,2.28,1560.0],["2020-01-24",2.47,2.47,2.13,2.35,3060.0],["2020-01-27",2.355,2.495,2.355,2.495,1460.0],["2020-01-28",2.475,2.475,2.475,2.475,2000.0],["2020-01-29",2.475,2.475,2.475,2.475,0.0],["2020-01-30",2.66,2.66,2.55,2.55,20440.0],["2020-01-31",2.6,2.6,2.45,2.49,340.0],["2020-02-03",2.66,2.67,2.3,2.495,1760.0],["2020-02-04",2.615,2.615,2.515,2.6,1640.0],["2020-02-05",2.805,2.88,2.625,2.75,860.0],["2020-02-06",2.88,2.88,2.75,2.75,3060.0],["2020-02-07",2.8,3.04,2.755,2.9,31780.0],["2020-02-10",3.05,3.05,2.825,2.825,1060.0],["2020-02-11",2.9,2.9,2.9,2.9,660.0],["2020-02-12",3.3,3.3,3.3,3.3,620.0],["2020-02-13",2.99,2.99,2.3,2.775,9420.0],["2020-02-14",2.58,2.79,2.475,2.64,3440.0],["2020-02-18",2.595,2.595,2.245,2.585,4520.0],["2020-02-19",2.49,2.52,2.175,2.35,11080.0],["2020-02-20",2.3,2.46,2.285,2.46,1700.0],["2020-02-21",2.59,2.59,2.415,2.415,40.0],["2020-02-24",2.305,2.305,2.305,2.305,200.0],["2020-02-25",2.7,2.745,2.335,2.52,2900.0],["2020-02-26",2.525,2.525,2.525,2.525,260.0],["2020-02-27",2.615,2.945,2.56,2.82,10460.0],["2020-02-28",2.85,2.85,2.525,2.64,2300.0],["2020-03-02",2.735,2.965,2.65,2.65,2640.0],["2020-03-03",3.1,3.26,2.6,2.6,15620.0],["2020-03-04",3.3,3.3,2.95,2.955,5860.0],["2020-03-05",3.15,3.3,3.15,3.3,3440.0],["2020-03-06",3.46,3.475,3.1,3.1,8600.0],["2020-03-09",3.315,3.32,2.6,2.6,1000.0],["2020-03-10",2.92,3.03,2.72,3.03,720.0],["2020-03-11",2.775,3.22,2.755,3.22,2380.0],["2020-03-12",2.9,2.9,2.485,2.74,9260.0],["2020-03-13",3.025,3.13,2.85,3.13,2140.0],["2020-03-16",2.18,2.865,2.18,2.55,1500.0],["2020-03-17",2.47,2.825,2.47,2.75,3760.0],["2020-03-18",2.65,2.65,2.65,2.65,220.0],["2020-03-19",2.565,2.65,2.25,2.65,4800.0],["2020-03-20",2.65,2.75,2.25,2.25,1280.0],["2020-03-23",2.605,2.925,2.605,2.925,100.0],["2020-03-24",2.615,2.615,2.615,2.615,20.0],["2020-03-25",3.155,3.35,3.155,3.275,6940.0],["2020-03-26",3.475,3.7,3.425,3.675,8080.0],["2020-03-27",3.145,3.32,3.145,3.32,760.0],["2020-03-30",3.3,3.3,3.09,3.09,4060.0],["2020-03-31",3.0,3.0,3.0,3.0,1000.0],["2020-04-01",3.0,3.0,3.0,3.0,0.0],["2020-04-02",2.9,2.9,2.9,2.9,60.0],["2020-04-03",2.98,2.98,2.98,2.98,20.0],["2020-04-06",2.705,2.705,2.705,2.705,160.0],["2020-04-07",2.885,2.885,2.53,2.875,3660.0],["2020-04-08",2.94,2.94,2.94,2.94,2020.0],["2020-04-09",3.16,3.16,2.98,2.98,5800.0],["2020-04-13",2.98,2.98,2.98,2.98,0.0],["2020-04-14",2.98,2.98,2.98,2.98,0.0],["2020-04-15",2.775,2.775,2.775,2.775,40.0],["2020-04-16",2.75,2.95,2.75,2.755,460.0],["2020-04-17",2.875,2.875,2.875,2.875,780.0],["2020-04-20",2.775,2.8,2.775,2.8,60.0],["2020-04-21",2.75,3.085,2.75,3.085,220.0],["2020-04-22",2.75,2.915,2.75,2.915,1660.0],["2020-04-23",3.15,3.15,3.15,3.15,1740.0],["2020-04-24",3.24,3.445,2.865,3.3,9620.0],["2020-04-27",3.405,3.405,2.96,2.96,1880.0],["2020-04-28",3.35,3.625,3.35,3.62,1500.0],["2020-04-29",3.1,3.285,3.1,3.15,1140.0],["2020-04-30",3.45,3.45,3.165,3.165,380.0],["2020-05-01",3.32,3.32,3.32,3.32,120.0],["2020-05-04",3.1,3.1,2.975,2.975,620.0],["2020-05-05",2.95,2.95,2.9,2.9,5160.0],["2020-05-06",2.75,3.145,2.75,3.145,1360.0],["2020-05-07",2.795,2.795,2.795,2.795,60.0],["2020-05-08",3.275,3.275,3.05,3.05,2820.0],["2020-05-11",3.17,3.17,3.0,3.0,100.0],["2020-05-12",3.0,3.0,3.0,3.0,0.0],["2020-05-13",2.86,3.115,2.86,3.1,3060.0],["2020-05-14",2.91,2.91,2.91,2.91,40.0],["2020-05-15",2.75,2.975,2.75,2.8,1280.0],["2020-05-18",2.8,2.8,2.8,2.8,0.0],["2020-05-19",3.01,3.8,3.01,3.75,2240.0],["2020-05-20",3.6,3.92,3.405,3.42,13820.0],["2020-05-21",3.44,4.0,3.44,3.75,14280.0],["2020-05-22",4.045,4.05,3.5,3.745,22960.0],["2020-05-26",3.51,4.145,3.51,3.82,13920.0],["2020-05-27",3.75,3.75,3.605,3.605,42320.0],["2020-05-28",3.975,4.05,3.75,4.0,3200.0],["2020-05-29",4.0,4.0,4.0,4.0,40.0],["2020-06-01",4.05,4.3,4.05,4.3,1580.0],["2020-06-02",4.065,4.075,3.9,3.9,20900.0],["2020-06-03",3.9,4.165,3.9,4.165,6020.0],["2020-06-04",4.115,4.115,4.115,4.115,300.0],["2020-06-05",3.815,4.125,3.81,4.125,560.0],["2020-06-08",4.3,4.3,3.705,4.0,600.0],["2020-06-09",4.4,4.4,4.0,4.06,3380.0],["2020-06-10",4.06,4.06,4.06,4.06,0.0],["2020-06-11",4.06,4.06,4.06,4.06,0.0],["2020-06-12",4.4,4.505,4.4,4.4,10980.0],["2020-06-15",4.45,4.6,4.25,4.4,4680.0],["2020-06-16",4.4,4.4,4.4,4.4,0.0],["2020-06-17",4.65,5.25,4.515,5.0,57880.0],["2020-06-18",5.05,5.8,5.05,5.25,2820.0],["2020-06-19",5.5,5.5,5.0,5.0,900.0],["2020-06-22",4.71,4.71,4.71,4.71,180.0],["2020-06-23",4.8,4.8,4.8,4.8,32200.0],["2020-06-24",4.8,4.8,4.8,4.8,0.0],["2020-06-25",4.5,4.825,4.5,4.825,80.0],["2020-06-26",4.5,4.5,4.5,4.5,20.0],["2020-06-29",5.0,5.55,4.8,5.55,1060.0],["2020-06-30",5.15,5.15,5.15,5.15,420.0],["2020-07-01",4.545,4.545,4.545,4.545,40.0],["2020-07-02",4.7,5.25,4.7,5.25,1740.0],["2020-07-06",5.9,6.1,5.9,6.1,3640.0],["2020-07-07",6.075,6.25,5.75,6.0,10280.0],["2020-07-08",5.75,5.75,5.53,5.53,4260.0],["2020-07-09",5.61,5.75,5.05,5.24,2840.0],["2020-07-10",5.35,5.35,5.35,5.35,120.0],["2020-07-13",5.35,5.35,5.35,5.35,0.0],["2020-07-14",4.7,4.98,4.7,4.98,260.0],["2020-07-15",4.98,4.98,4.98,4.98,0.0],["2020-07-16",5.0,5.05,5.0,5.05,980.0],["2020-07-17",5.0,5.15,5.0,5.15,7200.0],["2020-07-20",5.0,5.25,5.0,5.25,520.0],["2020-07-21",5.35,5.5,5.35,5.4,760.0],["2020-07-22",5.5,5.75,5.5,5.75,8020.0],["2020-07-23",6.0,6.0,5.2,5.2,600.0],["2020-07-24",5.35,8.4,5.35,7.5,56980.0],["2020-07-27",9.15,9.56,8.5,8.85,134320.0],["2020-07-28",9.4,9.4,8.98,8.98,300.0],["2020-07-29",8.77,9.095,8.75,8.85,5580.0],["2020-07-30",8.5,9.25,8.5,9.25,5920.0],["2020-07-31",8.75,8.75,8.75,8.75,40.0],["2020-08-03",8.775,8.775,8.775,8.775,8760.0],["2020-08-04",8.78,8.78,8.5,8.5,14300.0],["2020-08-05",8.04,8.1,8.04,8.05,9940.0],["2020-08-06",7.9,7.9,7.9,7.9,860.0],["2020-08-07",7.9,7.95,7.78,7.95,6760.0],["2020-08-10",7.6,7.75,7.55,7.75,5160.0],["2020-08-11",7.75,7.75,7.75,7.75,0.0],["2020-08-12",7.75,7.75,7.55,7.75,9080.0],["2020-08-13",7.75,7.75,7.75,7.75,0.0],["2020-08-14",7.75,7.75,7.7,7.7,3440.0],["2020-08-17",7.5,7.75,7.5,7.75,1140.0],["2020-08-18",7.75,7.75,7.75,7.75,0.0],["2020-08-19",7.9,7.9,7.8,7.8,200.0],["2020-08-20",7.8,7.8,7.8,7.8,0.0],["2020-08-21",8.0,8.175,8.0,8.175,160.0],["2020-08-24",7.6,7.9,7.6,7.8,1880.0],["2020-08-25",7.8,8.0,7.8,8.0,420.0],["2020-08-26",8.0,8.0,8.0,8.0,0.0],["2020-08-27",7.84,7.84,7.84,7.84,200.0],["2020-08-28",7.6,7.645,7.6,7.645,2040.0],["2020-08-31",7.5,7.75,7.5,7.72,460.0],["2020-09-01",7.9,8.5,7.9,8.5,1900.0],["2020-09-02",8.2,8.275,8.2,8.275,600.0],["2020-09-03",7.925,7.925,7.6,7.6,580.0],["2020-09-04",7.6,7.6,7.6,7.6,940.0],["2020-09-08",7.6,7.6,7.6,7.6,0.0],["2020-09-09",8.0,8.0,8.0,8.0,12940.0],["2020-09-10",7.75,7.75,7.45,7.45,2500.0],["2020-09-11",7.45,7.45,7.45,7.45,0.0],["2020-09-14",7.525,7.525,7.525,7.525,20.0],["2020-09-15",7.55,7.55,7.4,7.55,2420.0],["2020-09-16",7.5,7.5,7.5,7.5,140.0],["2020-09-17",7.5,7.5,7.5,7.5,0.0],["2020-09-18",7.5,7.75,7.5,7.75,2080.0],["2020-09-21",7.475,7.475,7.45,7.45,760.0],["2020-09-22",7.45,7.45,7.1,7.1,580.0],["2020-09-23",7.1,7.1,7.1,7.1,0.0],["2020-09-24",7.43,7.8,7.375,7.375,420.0],["2020-09-25",7.375,7.375,7.375,7.375,0.0],["2020-09-28",7.51,7.65,7.51,7.65,240.0],["2020-09-29",7.65,7.65,7.65,7.65,0.0],["2020-09-30",7.0,7.0,7.0,7.0,20.0],["2020-10-01",7.0,7.0,7.0,7.0,0.0],["2020-10-02",7.3,7.35,7.3,7.35,1000.0],["2020-10-05",7.35,7.35,7.35,7.35,0.0],["2020-10-06",7.35,7.35,7.35,7.35,0.0],["2020-10-07",7.0,7.0,6.825,6.825,80.0],["2020-10-08",7.0,7.0,7.0,7.0,1000.0],["2020-10-09",6.9,7.25,6.9,7.25,240.0],["2020-10-12",7.25,7.35,7.25,7.35,1720.0],["2020-10-13",7.35,7.35,7.35,7.35,0.0],["2020-10-14",7.05,7.05,6.5,6.5,1080.0],["2020-10-15",6.6,6.6,6.6,6.6,1000.0],["2020-10-16",6.825,6.825,6.825,6.825,20.0],["2020-10-19",6.355,6.355,6.25,6.25,100.0],["2020-10-20",6.75,6.75,6.75,6.75,100.0],["2020-10-21",6.8,6.8,6.8,6.8,1480.0],["2020-10-22",6.8,6.8,6.55,6.8,4320.0],["2020-10-23",6.5,6.5,6.5,6.5,340.0],["2020-10-26",6.5,6.5,6.5,6.5,0.0],["2020-10-27",6.8,6.85,6.8,6.85,3360.0],["2020-10-28",6.89,6.89,6.89,6.89,20.0],["2020-10-29",6.75,6.865,6.75,6.75,37500.0],["2020-10-30",6.75,6.75,6.75,6.75,0.0],["2020-11-02",7.005,7.005,7.005,7.005,15500.0],["2020-11-03",6.755,6.95,6.755,6.95,260.0],["2020-11-04",7.15,7.15,7.15,7.15,40.0],["2020-11-05",7.15,7.15,7.15,7.15,0.0],["2020-11-06",7.4,7.4,7.4,7.4,20.0],["2020-11-09",7.55,7.55,7.55,7.55,40.0],["2020-11-10",7.65,7.65,7.65,7.65,300.0],["2020-11-11",7.8,7.8,7.8,7.8,20.0],["2020-11-12",8.0,8.1,8.0,8.1,120.0],["2020-11-13",8.15,8.2,8.15,8.2,5640.0],["2020-11-16",8.2,8.2,8.2,8.2,60.0],["2020-11-17",7.75,7.75,7.75,7.75,100.0],["2020-11-18",8.6,8.8,8.6,8.8,100.0],["2020-11-19",8.55,8.55,8.55,8.55,20.0],["2020-11-20",8.55,8.55,8.55,8.55,0.0],["2020-11-23",8.95,8.95,8.6,8.6,620.0],["2020-11-24",8.5,8.75,8.5,8.75,800.0],["2020-11-25",8.25,8.25,8.25,8.25,40.0],["2020-11-27",6.15,6.6,6.0,6.57,19540.0],["2020-11-30",6.6,6.95,6.6,6.9,14740.0],["2020-12-01",6.75,6.9,6.7,6.9,2380.0],["2020-12-02",6.25,6.95,6.25,6.9,3560.0],["2020-12-03",6.9,6.9,6.9,6.9,160.0],["2020-12-04",6.95,6.95,6.75,6.8,11080.0],["2020-12-07",7.0,7.0,7.0,7.0,20.0],["2020-12-08",7.0,7.0,7.0,7.0,280.0],["2020-12-09",7.05,7.05,7.05,7.05,20.0],["2020-12-10",7.05,7.05,7.05,7.05,0.0],["2020-12-11",7.0,7.0,7.0,7.0,20.0],["2020-12-14",6.75,6.75,6.75,6.75,420.0],["2020-12-15",6.815,6.925,6.815,6.925,2200.0],["2020-12-16",6.85,6.87,6.85,6.87,340.0],["2020-12-17",6.8,6.87,6.725,6.87,1740.0],["2020-12-18",6.87,6.87,6.87,6.87,0.0],["2020-12-21",6.5,6.5,6.25,6.25,240.0],["2020-12-22",6.25,6.25,6.25,6.25,0.0],["2020-12-23",6.55,6.55,6.55,6.55,120.0],["2020-12-24",6.88,6.88,6.88,6.88,400.0],["2020-12-28",6.675,6.675,6.65,6.65,120.0],["2020-12-29",6.65,6.65,6.65,6.65,0.0],["2020-12-30",7.05,7.05,7.05,7.05,20.0],["2020-12-31",7.1,7.325,7.1,7.325,1080.0],["2021-01-04",6.8,7.025,6.8,7.025,20500.0],["2021-01-05",6.95,6.95,6.95,6.95,200.0],["2021-01-06",6.95,6.95,6.95,6.95,0.0],["2021-01-07",6.81,6.81,6.8,6.8,480.0],["2021-01-08",7.0,7.0,7.0,7.0,80.0],["2021-01-11",6.77,7.0,6.77,7.0,500.0],["2021-01-12",7.0,7.0,7.0,7.0,80.0],["2021-01-13",6.9,7.15,6.9,6.975,640.0],["2021-01-14",7.05,7.2,7.05,7.125,1100.0],["2021-01-15",7.75,7.75,7.2,7.65,9120.0],["2021-01-19",8.7,9.0,8.7,8.775,23200.0],["2021-01-20",8.775,8.775,8.775,8.775,0.0],["2021-01-21",8.9,9.175,8.9,9.175,900.0],["2021-01-22",9.05,9.05,9.05,9.05,2340.0],["2021-01-25",8.65,9.65,8.65,9.65,17000.0],["2021-01-26",9.575,10.1,9.575,10.0,10500.0],["2021-01-27",9.35,9.6,9.35,9.5,4760.0],["2021-01-28",9.25,9.3,9.25,9.3,2380.0],["2021-01-29",8.7,8.75,8.7,8.75,320.0],["2021-02-01",8.8,9.255,8.8,9.255,10380.0],["2021-02-02",9.15,9.25,9.15,9.25,280.0],["2021-02-03",9.25,9.55,9.25,9.55,22280.0],["2021-02-04",9.825,9.825,9.55,9.6,1380.0],["2021-02-05",9.6,9.6,9.6,9.6,0.0],["2021-02-08",9.85,10.21,9.85,10.21,80.0],["2021-02-09",9.275,9.875,9.275,9.875,1520.0],["2021-02-10",10.0,10.075,10.0,10.075,100.0],["2021-02-11",10.075,10.075,10.075,10.075,0.0],["2021-02-12",10.075,10.075,10.075,10.075,0.0],["2021-02-16",10.0,10.0,9.25,9.925,820.0],["2021-02-17",10.22,10.25,10.2,10.2,1280.0],["2021-02-18",10.5,10.5,9.6,9.6,5380.0],["2021-02-19",9.05,9.15,8.95,9.145,8920.0],["2021-02-22",9.3,9.3,8.9,9.275,1160.0],["2021-02-23",8.95,9.2,8.775,9.2,7500.0],["2021-02-24",9.15,9.2,9.075,9.2,2000.0],["2021-02-25",9.0,9.0,9.0,9.0,20.0],["2021-02-26",9.05,9.05,9.0,9.0,1160.0],["2021-03-01",9.0,9.0,9.0,9.0,0.0],["2021-03-02",9.0,9.0,9.0,9.0,0.0],["2021-03-03",9.0,9.0,9.0,9.0,0.0],["2021-03-04",9.0,9.0,9.0,9.0,0.0],["2021-03-05",8.0,8.35,8.0,8.35,4160.0],["2021-03-08",8.8,8.8,8.35,8.55,1120.0],["2021-03-09",8.45,8.8,8.45,8.7,1240.0],["2021-03-10",8.7,8.7,8.7,8.7,0.0],["2021-03-11",8.55,8.55,8.3,8.3,5560.0],["2021-03-12",8.4,8.5,8.275,8.275,6300.0],["2021-03-15",8.6,8.6,8.6,8.6,40.0],["2021-03-16",8.745,8.745,8.745,8.745,60.0],["2021-03-17",8.745,8.745,8.745,8.745,20.0],["2021-03-18",8.745,8.745,8.745,8.745,0.0],["2021-03-19",8.205,8.65,8.205,8.65,540.0],["2021-03-22",8.2,8.2,8.2,8.2,20.0],["2021-03-23",8.2,8.2,8.2,8.2,0.0],["2021-03-24",8.6,8.65,8.5,8.6,2020.0],["2021-03-25",8.6,8.6,8.6,8.6,0.0],["2021-03-26",8.6,8.6,8.6,8.6,20.0],["2021-03-29",8.7,8.7,8.7,8.7,60.0],["2021-03-30",8.6,8.6,8.6,8.6,2020.0],["2021-03-31",8.625,8.625,8.625,8.625,20.0],["2021-04-01",9.2,9.2,9.2,9.2,3000.0],["2021-04-05",9.15,9.15,9.15,9.15,20.0],["2021-04-06",9.15,9.15,9.15,9.15,0.0],["2021-04-07",9.15,9.15,9.15,9.15,0.0],["2021-04-08",9.625,9.625,9.4,9.4,440.0],["2021-04-09",9.6,9.6,9.6,9.6,1400.0],["2021-04-12",9.6,9.6,9.6,9.6,0.0],["2021-04-13",9.6,9.6,9.6,9.6,0.0],["2021-04-14",9.19,9.19,9.1,9.1,60.0],["2021-04-15",9.0,9.4,9.0,9.1,3420.0],["2021-04-16",9.05,9.3,9.05,9.3,9740.0],["2021-04-19",9.67,9.67,9.6,9.6,1580.0],["2021-04-20",9.6,9.6,9.6,9.6,1600.0],["2021-04-21",10.0,10.0,9.8,9.8,1280.0],["2021-04-22",9.95,9.95,9.95,9.95,20.0],["2021-04-23",9.7,9.7,9.7,9.7,80.0],["2021-04-26",9.5,9.75,9.5,9.75,1040.0],["2021-04-27",10.4,10.4,9.95,9.95,460.0],["2021-04-28",9.8,9.95,9.8,9.95,2620.0],["2021-04-29",9.95,9.965,9.95,9.95,5000.0],["2021-04-30",10.3,10.6,10.3,10.6,980.0],["2021-05-03",10.7,10.7,10.7,10.7,20.0],["2021-05-04",10.15,10.825,10.15,10.825,60.0],["2021-05-05",10.825,10.825,10.825,10.825,0.0],["2021-05-06",10.51,10.755,10.51,10.55,1120.0],["2021-05-07",10.95,10.95,10.75,10.75,4000.0],["2021-05-10",10.7,10.7,10.7,10.7,60.0],["2021-05-11",10.45,10.9,10.45,10.8,1800.0],["2021-05-12",10.8,10.8,10.8,10.8,0.0],["2021-05-13",10.31,10.31,10.3,10.3,380.0],["2021-05-14",10.3,10.3,10.3,10.3,0.0],["2021-05-17",10.71,10.71,10.5,10.5,3040.0],["2021-05-18",10.7,10.7,10.7,10.7,80.0],["2021-05-19",10.0,10.675,10.0,10.675,1020.0],["2021-05-20",10.675,10.675,10.675,10.675,0.0],["2021-05-21",10.75,10.85,10.7,10.7,5600.0],["2021-05-24",10.7,10.7,10.0,10.0,10840.0],["2021-05-25",10.0,10.0,10.0,10.0,0.0],["2021-05-26",10.0,10.0,10.0,10.0,0.0],["2021-05-27",10.0,10.0,10.0,10.0,0.0],["2021-05-28",10.6,11.145,10.6,10.75,11160.0],["2021-06-01",10.5,10.5,10.5,10.5,120.0],["2021-06-02",10.625,10.625,10.625,10.625,720.0],["2021-06-03",11.65,11.65,10.5,10.875,300.0],["2021-06-04",10.75,11.2,10.75,11.2,4520.0],["2021-06-07",11.2,11.2,11.2,11.2,0.0],["2021-06-08",11.2,11.2,11.2,11.2,0.0],["2021-06-09",11.65,11.65,11.65,11.65,40.0],["2021-06-10",11.2,11.2,11.2,11.2,100.0],["2021-06-11",11.3,11.3,11.265,11.265,1040.0],["2021-06-14",11.265,11.265,11.265,11.265,0.0],["2021-06-15",11.3,11.3,11.3,11.3,80.0],["2021-06-16",11.3,11.3,11.3,11.3,0.0],["2021-06-17",11.3,11.3,11.3,11.3,0.0],["2021-06-18",11.0,11.0,11.0,11.0,440.0],["2021-06-21",10.85,10.85,10.65,10.65,720.0],["2021-06-22",10.65,10.65,10.65,10.65,0.0],["2021-06-23",10.65,10.65,10.65,10.65,0.0],["2021-06-24",10.65,10.65,10.65,10.65,0.0],["2021-06-25",10.025,10.025,10.025,10.025,120.0],["2021-06-28",10.0,10.0,10.0,10.0,5020.0],["2021-06-29",10.0,10.0,10.0,10.0,0.0],["2021-06-30",10.5,10.75,10.5,10.55,3000.0],["2021-07-01",11.05,11.05,11.05,11.05,980.0],["2021-07-02",10.605,10.605,10.605,10.605,1340.0],["2021-07-06",11.13,11.13,11.13,11.13,40.0],["2021-07-07",11.13,11.13,11.13,11.13,0.0],["2021-07-08",11.13,11.13,11.13,11.13,0.0],["2021-07-09",11.0,11.0,11.0,11.0,60.0],["2021-07-12",11.0,11.0,11.0,11.0,0.0],["2021-07-13",11.0,11.0,11.0,11.0,0.0],["2021-07-14",10.25,10.6,10.25,10.6,120.0],["2021-07-15",10.6,10.6,10.6,10.6,0.0],["2021-07-16",10.6,10.6,10.6,10.6,0.0],["2021-07-19",10.6,10.6,10.6,10.6,0.0],["2021-07-20",10.275,10.275,10.275,10.275,40.0],["2021-07-21",10.3,10.3,10.3,10.3,200.0],["2021-07-22",10.55,10.55,10.25,10.55,5320.0],["2021-07-23",10.55,10.55,10.55,10.55,0.0],["2021-07-26",10.25,10.25,10.25,10.25,1540.0],["2021-07-27",10.15,10.2,10.15,10.15,400.0],["2021-07-28",9.9,9.9,9.9,9.9,20.0],["2021-07-29",11.15,11.15,11.15,11.15,40.0],["2021-07-30",11.6,11.6,11.6,11.6,7000.0],["2021-08-02",11.2,11.3,11.2,11.3,2400.0],["2021-08-03",11.65,11.975,11.65,11.975,60.0],["2021-08-04",12.0,12.0,11.15,11.15,860.0],["2021-08-05",12.0,12.0,12.0,12.0,20.0],["2021-08-06",12.0,12.0,12.0,12.0,420.0],["2021-08-09",12.0,12.0,12.0,12.0,0.0],["2021-08-10",12.0,12.0,12.0,12.0,0.0],["2021-08-11",12.0,12.0,12.0,12.0,0.0],["2021-08-12",10.95,11.7,10.95,11.7,120.0],["2021-08-13",11.625,11.95,11.625,11.95,100.0],["2021-08-16",11.625,12.0,11.625,12.0,960.0],["2021-08-17",12.0,12.0,12.0,12.0,0.0],["2021-08-18",12.25,12.9,12.25,12.775,12400.0],["2021-08-19",13.25,13.25,13.25,13.25,20.0],["2021-08-20",13.25,13.25,13.25,13.25,2220.0],["2021-08-23",13.625,13.625,13.625,13.625,60.0],["2021-08-24",13.625,13.625,13.625,13.625,0.0],["2021-08-25",12.7,13.5,12.7,13.3,1040.0],["2021-08-26",13.0,13.0,13.0,13.0,800.0],["2021-08-27",13.225,13.225,13.225,13.225,200.0],["2021-08-30",13.225,13.225,13.225,13.225,0.0],["2021-08-31",13.225,13.225,13.225,13.225,0.0],["2021-09-01",13.475,13.675,13.425,13.675,440.0],["2021-09-02",13.7,13.7,13.55,13.55,4020.0],["2021-09-03",14.0,14.0,14.0,14.0,40.0],["2021-09-07",14.125,14.125,14.125,14.125,40.0],["2021-09-08",14.125,14.125,14.125,14.125,0.0],["2021-09-09",14.125,14.125,14.125,14.125,0.0],["2021-09-10",14.05,14.05,13.25,13.95,2980.0],["2021-09-13",13.95,13.95,13.95,13.95,0.0],["2021-09-14",13.95,13.95,13.95,13.95,0.0],["2021-09-15",13.95,13.95,13.95,13.95,0.0],["2021-09-16",13.65,13.925,13.65,13.925,60.0],["2021-09-17",14.3,14.525,14.0,14.0,80.0],["2021-09-20",14.15,14.625,14.15,14.625,4040.0],["2021-09-21",14.55,14.55,14.55,14.55,40.0],["2021-09-22",14.75,14.75,14.75,14.75,20.0],["2021-09-23",15.0,15.0,15.0,15.0,1020.0],["2021-09-24",14.75,15.0,14.75,15.0,1100.0],["2021-09-27",15.05,15.05,15.05,15.05,40.0],["2021-09-28",15.05,15.05,15.05,15.05,0.0],["2021-09-29",15.05,15.05,15.05,15.05,0.0],["2021-09-30",15.05,15.05,14.55,14.55,160.0],["2021-10-01",14.55,14.55,14.55,14.55,0.0],["2021-10-04",14.55,14.55,14.55,14.55,0.0],["2021-10-05",14.675,14.675,14.675,14.675,480.0],["2021-10-06",14.9,14.9,14.9,14.9,20.0],["2021-10-07",14.9,14.9,14.9,14.9,0.0],["2021-10-08",14.9,14.9,14.9,14.9,0.0],["2021-10-11",14.625,14.9,14.625,14.9,60.0],["2021-10-12",15.425,15.45,15.425,15.45,40.0],["2021-10-13",15.45,15.45,15.45,15.45,480.0],["2021-10-14",15.525,15.65,15.525,15.65,180.0],["2021-10-15",15.6,15.85,15.55,15.85,2060.0],["2021-10-18",15.85,16.2,15.85,15.9,1820.0],["2021-10-19",15.55,16.1,15.55,16.1,300.0],["2021-10-20",16.1,16.1,15.85,15.85,860.0],["2021-10-21",15.8,15.925,15.6,15.75,3300.0],["2021-10-22",15.9,15.9,15.9,15.9,2600.0],["2021-10-25",16.25,16.55,16.25,16.55,2040.0],["2021-10-26",16.15,16.15,16.15,16.15,200.0],["2021-10-27",16.39,16.55,15.6,15.6,3920.0],["2021-10-28",16.975,17.0,16.775,16.775,10060.0],["2021-10-29",16.625,17.0,16.625,16.95,3400.0],["2021-11-01",17.0,17.0,17.0,17.0,100.0],["2021-11-02",16.855,16.855,16.7,16.85,4640.0],["2021-11-03",17.625,18.05,17.6,17.875,26880.0],["2021-11-04",17.575,17.575,17.575,17.575,40.0],["2021-11-05",17.55,17.55,17.1,17.1,440.0],["2021-11-08",17.25,18.05,17.25,18.05,80.0],["2021-11-09",18.05,18.05,18.05,18.05,0.0],["2021-11-10",16.15,16.35,16.13,16.35,16660.0],["2021-11-11",16.45,16.45,16.0,16.0,1400.0],["2021-11-12",15.555,15.555,15.55,15.55,400.0],["2021-11-15",15.55,15.65,15.25,15.65,5820.0],["2021-11-16",15.3,15.35,15.3,15.3,7600.0],["2021-11-17",15.7,16.445,15.7,16.445,7120.0],["2021-11-18",16.445,16.445,16.445,16.445,0.0],["2021-11-19",17.125,17.125,17.125,17.125,60.0],["2021-11-22",17.125,17.125,17.125,17.125,0.0],["2021-11-23",17.125,17.125,17.125,17.125,20.0],["2021-11-24",17.125,17.125,17.125,17.125,0.0],["2021-11-26",15.375,15.7,15.375,15.7,1000.0],["2021-11-29",15.7,15.7,15.7,15.7,0.0],["2021-11-30",15.7,15.7,15.7,15.7,0.0],["2021-12-01",15.55,15.55,15.55,15.55,100.0],["2021-12-02",14.6,14.8,14.6,14.65,1280.0],["2021-12-03",14.55,14.55,14.2,14.2,2780.0],["2021-12-06",14.4,14.4,14.4,14.4,1200.0],["2021-12-07",14.4,14.4,14.4,14.4,0.0],["2021-12-08",14.9,14.9,14.9,14.9,400.0],["2021-12-09",14.9,14.9,14.9,14.9,0.0],["2021-12-10",15.0,15.01,15.0,15.0,1260.0],["2021-12-13",15.0,15.0,15.0,15.0,0.0],["2021-12-14",15.0,15.0,15.0,15.0,0.0],["2021-12-15",15.55,15.55,15.55,15.55,40.0],["2021-12-16",15.55,15.55,15.55,15.55,0.0],["2021-12-17",15.55,15.55,15.55,15.55,0.0],["2021-12-20",17.05,17.05,16.35,16.35,640.0],["2021-12-21",16.35,16.35,16.35,16.35,0.0],["2021-12-22",17.15,17.15,17.15,17.15,20.0],["2021-12-23",17.725,17.725,17.725,17.725,40.0],["2021-12-27",18.0,18.0,18.0,18.0,60.0],["2021-12-28",17.25,17.25,17.25,17.25,100.0],["2021-12-29",17.39,17.75,17.25,17.75,2700.0],["2021-12-30",17.31,17.31,17.265,17.3,4960.0],["2021-12-31",17.25,17.25,17.25,17.25,1460.0],["2022-01-03",17.53,17.53,16.55,16.55,1200.0],["2022-01-04",16.4,16.4,16.4,16.4,6000.0],["2022-01-05",16.44,16.44,16.44,16.44,20.0],["2022-01-06",15.75,15.75,15.75,15.75,300.0],["2022-01-07",15.8,15.8,15.8,15.8,40.0],["2022-01-10",15.8,15.8,15.8,15.8,0.0],["2022-01-11",15.8,15.8,15.8,15.8,0.0],["2022-01-12",15.8,15.8,15.8,15.8,0.0],["2022-01-13",15.8,15.8,15.8,15.8,0.0],["2022-01-14",15.8,15.8,15.8,15.8,0.0],["2022-01-18",15.76,15.76,15.59,15.59,6100.0],["2022-01-19",15.8,15.8,15.65,15.8,280.0],["2022-01-20",16.0,16.0,16.0,16.0,80.0],["2022-01-21",16.0,16.0,16.0,16.0,0.0],["2022-01-24",14.8,14.8,14.8,14.8,40.0],["2022-01-25",14.8,14.8,14.8,14.8,0.0],["2022-01-26",14.8,14.8,14.8,14.8,0.0],["2022-01-27",14.85,14.85,14.85,14.85,40.0],["2022-01-28",15.0,15.0,15.0,15.0,2000.0],["2022-01-31",14.7,14.7,14.7,14.7,120.0],["2022-02-01",14.7,14.7,14.7,14.7,0.0],["2022-02-02",15.0,15.0,15.0,15.0,2120.0],["2022-02-03",15.0,15.0,14.95,14.95,2480.0],["2022-02-04",14.95,14.95,14.95,14.95,0.0],["2022-02-07",14.85,14.85,14.85,14.85,40.0],["2022-02-08",14.65,14.75,14.65,14.75,1420.0],["2022-02-09",14.58,15.0,14.58,15.0,3180.0],["2022-02-10",14.9,14.9,14.9,14.9,240.0],["2022-02-11",14.9,14.9,14.9,14.9,0.0],["2022-02-14",14.95,14.95,14.95,14.95,200.0],["2022-02-15",14.95,14.95,14.95,14.95,0.0],["2022-02-16",16.5,17.5,16.5,17.5,1280.0],["2022-02-17",17.9,17.9,17.9,17.9,100.0],["2022-02-18",18.2,18.2,18.15,18.15,8020.0],["2022-02-22",18.45,18.45,18.45,18.45,160.0],["2022-02-23",18.45,18.45,18.45,18.45,0.0],["2022-02-24",17.85,17.85,17.85,17.85,400.0],["2022-02-25",17.85,17.85,17.85,17.85,0.0],["2022-02-28",18.0,18.0,18.0,18.0,40.0],["2022-03-01",18.0,18.0,18.0,18.0,0.0],["2022-03-02",18.5,18.5,18.5,18.5,20.0],["2022-03-03",18.5,18.5,18.5,18.5,0.0],["2022-03-04",18.5,18.5,18.5,18.5,0.0],["2022-03-07",18.5,18.5,18.5,18.5,0.0],["2022-03-08",17.05,17.05,17.05,17.05,100.0],["2022-03-09",17.05,17.05,17.05,17.05,0.0],["2022-03-10",17.05,17.05,17.05,17.05,0.0],["2022-03-11",17.05,17.05,17.05,17.05,0.0],["2022-03-14",17.75,17.75,17.75,17.75,200.0],["2022-03-15",17.75,17.75,17.75,17.75,0.0],["2022-03-16",18.5,18.5,18.5,18.5,620.0],["2022-03-17",18.5,18.5,18.5,18.5,0.0],["2022-03-18",17.315,17.315,17.315,17.315,80.0],["2022-03-21",17.315,17.315,17.315,17.315,0.0],["2022-03-22",17.315,17.315,17.315,17.315,0.0],["2022-03-23",17.75,17.75,17.75,17.75,220.0],["2022-03-24",17.75,17.75,17.75,17.75,1400.0],["2022-03-25",17.75,17.75,17.75,17.75,0.0],["2022-03-28",18.35,18.35,18.35,18.35,40.0],["2022-03-29",18.5,18.75,18.5,18.75,700.0],["2022-03-30",18.75,18.75,18.75,18.75,0.0],["2022-03-31",18.75,18.75,18.75,18.75,0.0],["2022-04-01",18.75,18.75,18.75,18.75,0.0],["2022-04-04",19.25,19.7,19.25,19.7,1500.0],["2022-04-05",19.7,19.7,19.7,19.7,20.0],["2022-04-06",20.665,20.665,20.035,20.035,80.0],["2022-04-07",20.45,20.45,20.45,20.45,200.0],["2022-04-08",20.45,20.45,20.45,20.45,0.0],["2022-04-11",21.55,21.55,21.55,21.55,40.0],["2022-04-12",21.55,21.55,21.55,21.55,0.0],["2022-04-13",21.55,21.55,21.55,21.55,0.0],["2022-04-14",21.55,21.55,21.55,21.55,20.0],["2022-04-18",21.625,21.625,21.625,21.625,60.0],["2022-04-19",20.9,20.9,20.9,20.9,600.0],["2022-04-20",20.8,21.05,20.8,21.05,1020.0],["2022-04-21",21.05,21.05,21.05,21.05,800.0],["2022-04-22",20.35,20.45,20.05,20.35,2120.0],["2022-04-25",20.3,20.45,20.25,20.35,3100.0],["2022-04-26",20.75,20.75,20.75,20.75,560.0],["2022-04-27",20.75,20.75,20.75,20.75,0.0],["2022-04-28",20.75,20.75,20.75,20.75,0.0],["2022-04-29",20.25,20.25,20.25,20.25,20.0],["2022-05-02",19.38,19.38,19.38,19.38,80.0],["2022-05-03",19.38,19.38,19.38,19.38,0.0],["2022-05-04",19.38,19.38,19.38,19.38,0.0],["2022-05-05",19.38,19.38,19.38,19.38,0.0],["2022-05-06",19.38,19.38,19.38,19.38,0.0],["2022-05-09",18.2,18.2,18.2,18.2,500.0],["2022-05-10",17.75,17.77,17.75,17.77,60.0],["2022-05-11",17.77,17.77,17.77,17.77,4900.0],["2022-05-12",17.325,17.325,17.325,17.325,560.0],["2022-05-13",17.325,17.325,17.325,17.325,0.0],["2022-05-16",17.325,17.325,17.325,17.325,0.0],["2022-05-17",17.325,17.325,17.325,17.325,0.0],["2022-05-18",17.325,17.325,17.325,17.325,0.0],["2022-05-19",17.325,17.325,17.325,17.325,0.0],["2022-05-20",17.325,17.325,17.325,17.325,0.0],["2022-05-23",20.2,20.2,20.2,20.2,60.0],["2022-05-24",20.2,20.2,20.2,20.2,240.0],["2022-05-25",19.7,19.7,19.7,19.7,40.0],["2022-05-26",19.7,19.7,19.7,19.7,0.0],["2022-05-27",19.7,19.7,19.7,19.7,80.0],["2022-05-31",20.6,20.6,20.6,20.6,600.0],["2022-06-01",20.75,20.75,20.75,20.75,200.0],["2022-06-02",20.75,20.75,20.75,20.75,0.0],["2022-06-03",20.75,20.75,20.75,20.75,0.0],["2022-06-06",20.75,20.75,20.75,20.75,0.0],["2022-06-07",20.75,20.75,20.75,20.75,0.0],["2022-06-08",20.0,20.0,20.0,20.0,100.0],["2022-06-09",20.0,20.0,20.0,20.0,0.0],["2022-06-10",17.75,17.75,17.7,17.7,2020.0],["2022-06-13",17.7,17.7,17.7,17.7,20.0],["2022-06-14",17.7,17.7,17.7,17.7,0.0],["2022-06-15",16.975,16.975,16.25,16.25,760.0],["2022-06-16",17.4,17.4,17.4,17.4,2380.0],["2022-06-17",17.4,17.4,17.4,17.4,0.0],["2022-06-21",17.05,17.05,17.0,17.0,260.0],["2022-06-22",17.0,17.0,17.0,17.0,0.0],["2022-06-23",17.0,17.0,17.0,17.0,140.0],["2022-06-24",17.0,17.0,17.0,17.0,0.0],["2022-06-27",17.0,17.0,17.0,17.0,0.0],["2022-06-28",19.0,19.0,19.0,19.0,1280.0],["2022-06-29",19.0,19.0,19.0,19.0,100.0],["2022-06-30",18.5,18.5,18.5,18.5,200.0],["2022-07-01",18.5,18.5,18.5,18.5,0.0],["2022-07-05",18.5,18.5,18.5,18.5,0.0],["2022-07-06",18.5,18.5,18.5,18.5,0.0],["2022-07-07",18.5,18.5,18.5,18.5,0.0],["2022-07-08",18.5,18.5,18.5,18.5,0.0],["2022-07-11",18.5,18.5,18.5,18.5,0.0],["2022-07-12",17.9,18.45,17.9,18.45,600.0],["2022-07-13",18.45,18.45,18.45,18.45,0.0],["2022-07-14",18.45,18.45,18.45,18.45,0.0],["2022-07-15",17.9,17.9,17.9,17.9,80.0],["2022-07-18",17.9,17.9,17.9,17.9,0.0],["2022-07-19",19.25,19.25,19.25,19.25,20.0],["2022-07-20",19.25,19.25,19.25,19.25,20.0],["2022-07-21",18.0,18.0,18.0,18.0,500.0],["2022-07-22",18.0,18.0,18.0,18.0,0.0],["2022-07-25",18.0,18.0,18.0,18.0,0.0],["2022-07-26",18.25,18.25,18.25,18.25,100.0],["2022-07-27",18.25,18.25,18.25,18.25,0.0],["2022-07-28",19.2,19.2,19.2,19.2,4840.0],["2022-07-29",19.525,20.2,18.85,18.85,1220.0],["2022-08-01",18.85,18.85,18.85,18.85,0.0],["2022-08-02",18.85,18.85,18.85,18.85,0.0],["2022-08-03",18.85,18.85,18.85,18.85,0.0],["2022-08-04",18.85,18.85,18.85,18.85,0.0],["2022-08-05",18.85,18.85,18.85,18.85,0.0],["2022-08-08",18.85,18.85,18.85,18.85,0.0],["2022-08-09",19.2,19.2,19.2,19.2,40.0],["2022-08-10",19.2,19.2,19.2,19.2,20.0],["2022-08-11",19.2,19.2,19.2,19.2,0.0],["2022-08-12",18.575,18.575,18.575,18.575,40.0],["2022-08-15",18.6,18.75,18.45,18.75,5160.0],["2022-08-16",19.0,19.0,19.0,19.0,2000.0],["2022-08-17",19.0,19.0,19.0,19.0,0.0],["2022-08-18",19.0,19.0,19.0,19.0,0.0],["2022-08-19",18.255,18.505,18.255,18.505,1520.0],["2022-08-22",18.505,18.505,18.505,18.505,0.0],["2022-08-23",18.505,18.505,18.505,18.505,240.0],["2022-08-24",18.505,18.505,18.505,18.505,0.0],["2022-08-25",18.505,18.505,18.505,18.505,0.0],["2022-08-26",18.5,18.5,18.5,18.5,100.0],["2022-08-29",18.5,18.5,18.5,18.5,0.0],["2022-08-30",18.0,18.0,18.0,18.0,60.0],["2022-08-31",17.35,17.35,17.35,17.35,1020.0],["2022-09-01",17.35,17.35,17.35,17.35,0.0],["2022-09-02",17.35,17.35,17.35,17.35,0.0],["2022-09-06",17.25,17.25,16.5,16.5,540.0],["2022-09-07",16.975,16.975,16.975,16.975,60.0],["2022-09-08",16.0,16.0,16.0,16.0,40.0],["2022-09-09",16.0,16.0,16.0,16.0,0.0],["2022-09-12",18.55,18.55,17.65,17.65,40.0],["2022-09-13",17.65,17.65,17.65,17.65,0.0],["2022-09-14",17.65,17.65,17.65,17.65,0.0],["2022-09-15",17.65,17.65,17.65,17.65,0.0],["2022-09-16",16.5,16.5,16.5,16.5,780.0],["2022-09-19",16.5,16.5,16.5,16.5,0.0],["2022-09-20",16.5,16.5,16.5,16.5,20.0],["2022-09-21",16.5,16.5,16.5,16.5,0.0],["2022-09-22",16.75,16.75,16.75,16.75,20.0],["2022-09-23",16.15,16.15,15.0,15.0,1020.0],["2022-09-26",15.0,15.0,15.0,15.0,0.0],["2022-09-27",15.0,15.0,15.0,15.0,0.0],["2022-09-28",15.0,15.0,15.0,15.0,40.0],["2022-09-29",15.0,15.0,15.0,15.0,660.0],["2022-09-30",15.0,15.0,15.0,15.0,0.0],["2022-10-03",15.0,15.0,15.0,15.0,0.0],["2022-10-04",15.5,15.75,15.5,15.75,1180.0],["2022-10-05",15.75,15.75,15.75,15.75,0.0],["2022-10-06",15.65,15.65,15.65,15.65,2800.0],["2022-10-07",15.65,15.65,15.65,15.65,0.0],["2022-10-10",15.65,15.65,15.65,15.65,0.0],["2022-10-11",15.65,15.65,15.65,15.65,0.0],["2022-10-12",15.65,15.65,15.65,15.65,100.0],["2022-10-13",15.65,15.65,15.65,15.65,100.0],["2022-10-14",15.65,15.65,15.65,15.65,0.0],["2022-10-17",17.3,17.3,17.3,17.3,100.0],["2022-10-18",17.3,17.3,17.3,17.3,0.0],["2022-10-19",17.3,17.3,17.3,17.3,0.0],["2022-10-20",16.667,16.667,16.667,16.667,2600.0],["2022-10-21",16.667,16.667,16.667,16.667,0.0],["2022-10-24",16.667,16.667,16.667,16.667,7500.0],["2022-10-25",16.667,16.667,16.667,16.667,5000.0],["2022-10-26",16.667,16.667,16.667,16.667,0.0],["2022-10-27",16.667,16.667,16.667,16.667,0.0],["2022-10-28",19.86,19.86,19.86,19.86,100.0],["2022-10-31",19.86,19.86,19.86,19.86,0.0],["2022-11-01",19.86,19.86,19.86,19.86,0.0],["2022-11-02",19.86,19.86,19.86,19.86,0.0],["2022-11-03",19.86,19.86,19.86,19.86,0.0],["2022-11-04",19.86,19.86,19.86,19.86,0.0],["2022-11-07",19.86,19.86,19.86,19.86,0.0],["2022-11-08",19.86,19.86,19.86,19.86,0.0],["2022-11-09",19.86,19.86,19.86,19.86,0.0],["2022-11-10",19.86,19.86,19.86,19.86,25000.0],["2022-11-11",19.642,19.642,19.642,19.642,25000.0],["2022-11-14",19.642,19.642,19.642,19.642,37500.0],["2022-11-15",19.642,19.642,19.642,19.642,63800.0],["2022-11-16",19.642,19.642,19.642,19.642,0.0],["2022-11-17",19.642,19.642,19.642,19.642,50000.0],["2022-11-18",19.642,19.642,19.642,19.642,50000.0],["2022-11-21",19.642,19.642,19.642,19.642,75000.0],["2022-11-22",19.642,19.642,19.642,19.642,50000.0],["2022-11-23",3.13,3.13,3.13,3.13,0.0],["2022-11-25",3.13,3.13,3.13,3.13,0.0],["2022-11-28",21.19,21.19,21.03,21.03,600.0],["2022-11-29",21.03,21.03,21.03,21.03,0.0],["2022-11-30",21.03,21.03,21.03,21.03,0.0],["2022-12-01",21.03,21.03,21.03,21.03,0.0],["2022-12-02",21.03,21.03,21.03,21.03,0.0],["2022-12-05",21.01,21.01,21.01,21.01,200.0],["2022-12-06",21.01,21.01,21.01,21.01,0.0],["2022-12-07",21.01,21.01,21.01,21.01,0.0],["2022-12-08",21.01,21.01,21.01,21.01,0.0],["2022-12-09",21.01,21.01,21.01,21.01,0.0],["2022-12-12",21.01,21.01,21.01,21.01,0.0],["2022-12-13",22.0,22.0,22.0,22.0,100.0],["2022-12-14",22.0,22.0,22.0,22.0,0.0],["2022-12-15",22.0,22.0,22.0,22.0,0.0],["2022-12-16",22.0,22.0,22.0,22.0,0.0],["2022-12-19",22.0,22.0,22.0,22.0,2000.0],["2022-12-20",22.0,22.0,22.0,22.0,0.0],["2022-12-21",22.0,22.0,22.0,22.0,0.0],["2022-12-22",22.0,22.0,22.0,22.0,100.0],["2022-12-23",22.0,22.0,22.0,22.0,0.0],["2022-12-27",22.0,22.0,22.0,22.0,0.0],["2022-12-28",22.0,22.0,22.0,22.0,0.0],["2022-12-29",21.7,21.75,21.7,21.75,600.0],["2022-12-30",21.75,21.75,21.75,21.75,0.0],["2023-01-03",21.75,21.75,21.75,21.75,0.0],["2023-01-04",21.75,21.75,21.75,21.75,0.0],["2023-01-05",21.75,21.75,21.75,21.75,0.0],["2023-01-06",21.95,21.96,21.95,21.96,1400.0],["2023-01-09",21.96,21.96,21.96,21.96,0.0],["2023-01-10",23.0,23.0,23.0,23.0,1000.0],["2023-01-11",23.2,23.2,23.2,23.2,300.0],["2023-01-12",23.25,23.25,23.25,23.25,4000.0],["2023-01-13",23.6,23.6,23.6,23.6,1000.0],["2023-01-17",23.6,23.6,23.6,23.6,0.0],["2023-01-18",23.828,24.5,23.828,24.5,1900.0],["2023-01-19",24.5,24.5,24.5,24.5,10700.0],["2023-01-20",24.5,24.5,24.5,24.5,61000.0],["2023-01-23",24.5,24.5,24.5,24.5,0.0],["2023-01-24",24.68,24.68,23.75,23.75,800.0],["2023-01-25",23.75,23.75,23.75,23.75,0.0],["2023-01-26",24.58,24.58,24.58,24.58,500.0],["2023-01-27",24.58,24.58,24.58,24.58,0.0],["2023-01-30",23.74,23.74,23.74,23.74,2400.0],["2023-01-31",24.28,24.28,24.28,24.28,800.0],["2023-02-01",24.28,24.28,24.28,24.28,0.0],["2023-02-02",24.28,24.28,24.28,24.28,0.0],["2023-02-03",24.28,24.28,24.28,24.28,0.0],["2023-02-06",24.28,24.28,24.28,24.28,0.0],["2023-02-07",24.28,24.28,24.28,24.28,0.0],["2023-02-08",24.28,24.28,24.28,24.28,0.0],["2023-02-09",24.0,24.155,24.0,24.155,800.0],["2023-02-10",24.155,24.155,24.155,24.155,0.0],["2023-02-13",24.15,24.15,23.506,23.506,500.0],["2023-02-14",23.506,23.506,23.506,23.506,0.0],["2023-02-15",23.506,23.506,23.506,23.506,0.0],["2023-02-16",20.15,20.54,20.15,20.49,3700.0],["2023-02-17",20.49,20.49,20.49,20.49,0.0],["2023-02-21",19.16,19.16,19.0,19.0,5200.0],["2023-02-22",19.0,19.0,19.0,19.0,0.0],["2023-02-23",19.0,19.0,19.0,19.0,0.0],["2023-02-24",19.0,19.0,19.0,19.0,0.0],["2023-02-27",18.5,18.5,18.04,18.41,1900.0],["2023-02-28",18.81,18.81,18.81,18.81,100.0],["2023-03-01",18.4,18.4,18.115,18.115,7300.0],["2023-03-02",18.115,18.115,18.115,18.115,0.0],["2023-03-03",18.115,18.115,18.115,18.115,0.0],["2023-03-06",18.115,18.115,18.115,18.115,0.0],["2023-03-07",18.015,18.015,17.36,17.75,2300.0],["2023-03-08",17.75,17.75,17.75,17.75,0.0],["2023-03-09",17.75,17.75,17.75,17.75,100.0],["2023-03-10",17.75,17.75,17.75,17.75,0.0],["2023-03-13",17.75,17.75,17.75,17.75,500.0],["2023-03-14",17.75,17.75,17.75,17.75,0.0],["2023-03-15",17.75,17.75,17.75,17.75,0.0],["2023-03-16",16.764,16.764,16.764,16.764,200.0],["2023-03-17",16.764,16.764,16.764,16.764,0.0],["2023-03-20",16.764,16.764,16.764,16.764,0.0],["2023-03-21",17.16,17.59,17.16,17.59,1500.0],["2023-03-22",17.59,17.59,17.59,17.59,0.0],["2023-03-23",17.18,17.18,17.18,17.18,1000.0],["2023-03-24",17.18,17.18,17.18,17.18,0.0],["2023-03-27",17.18,17.18,17.18,17.18,0.0],["2023-03-28",16.35,16.35,16.35,16.35,300.0],["2023-03-29",17.0,17.0,16.49,16.49,1000.0],["2023-03-30",17.5,17.5,17.5,17.5,200.0],["2023-03-31",16.76,16.76,16.76,16.76,1700.0],["2023-04-03",16.76,16.76,16.76,16.76,0.0],["2023-04-04",17.21,17.21,17.21,17.21,200.0],["2023-04-05",17.75,17.75,17.75,17.75,200.0],["2023-04-06",18.58,18.58,17.45,17.45,1100.0],["2023-04-10",17.45,17.45,17.45,17.45,0.0],["2023-04-11",17.45,17.45,17.45,17.45,1200.0],["2023-04-12",17.45,17.45,17.45,17.45,0.0],["2023-04-13",17.45,17.45,17.45,17.45,0.0],["2023-04-14",17.45,17.45,17.45,17.45,0.0],["2023-04-17",17.56,18.6,17.56,18.6,1100.0],["2023-04-18",18.549,18.549,18.549,18.549,6700.0],["2023-04-19",18.549,18.549,18.549,18.549,0.0],["2023-04-20",18.549,18.549,18.549,18.549,16600.0],["2023-04-21",18.549,18.549,18.549,18.549,0.0],["2023-04-24",17.8,17.8,17.75,17.75,18000.0],["2023-04-25",18.2,18.2,18.2,18.2,500.0],["2023-04-26",18.2,18.2,18.2,18.2,0.0],["2023-04-27",18.9,18.9,18.9,18.9,1000.0],["2023-04-28",18.75,18.75,18.75,18.75,1000.0],["2023-05-01",18.85,18.85,18.85,18.85,300.0],["2023-05-02",19.0,19.0,19.0,19.0,500.0],["2023-05-03",19.0,19.0,19.0,19.0,300.0],["2023-05-04",19.0,19.0,19.0,19.0,800.0],["2023-05-05",19.5,20.03,19.5,20.03,17800.0],["2023-05-08",20.1,20.1,20.1,20.1,1100.0],["2023-05-09",19.315,19.315,19.315,19.315,25600.0],["2023-05-10",19.315,19.315,19.315,19.315,5000.0],["2023-05-11",19.57,19.57,19.57,19.57,500.0],["2023-05-12",18.92,18.92,18.92,18.92,200.0],["2023-05-15",18.92,18.92,18.92,18.92,0.0],["2023-05-16",18.92,18.92,18.92,18.92,0.0],["2023-05-17",18.92,18.92,18.92,18.92,0.0],["2023-05-18",18.92,18.92,18.92,18.92,0.0],["2023-05-19",19.34,19.34,19.34,19.34,500.0],["2023-05-22",18.529,18.529,18.529,18.529,6800.0],["2023-05-23",18.58,18.58,18.325,18.35,3800.0],["2023-05-24",18.221,18.221,18.221,18.221,300.0],["2023-05-25",18.52,18.52,18.52,18.52,300.0],["2023-05-26",18.133,18.133,18.133,18.133,300.0],["2023-05-30",18.133,18.133,18.133,18.133,0.0],["2023-05-31",18.133,18.133,18.133,18.133,4000.0],["2023-06-01",18.133,18.133,18.133,18.133,0.0],["2023-06-02",18.84,18.84,18.84,18.84,100.0],["2023-06-05",19.56,19.75,19.29,19.75,1200.0],["2023-06-06",20.0,20.5,20.0,20.5,1600.0],["2023-06-07",21.6,21.6,21.6,21.6,500.0],["2023-06-08",21.6,21.6,21.6,21.6,100.0],["2023-06-09",20.97,20.97,20.97,20.97,500.0],["2023-06-12",26.5,26.5,22.11,22.77,31900.0],["2023-06-13",22.45,22.45,21.71,22.15,58900.0],["2023-06-14",22.78,23.9,22.28,22.751,63000.0],["2023-06-15",22.43,22.9,22.34,22.725,43500.0],["2023-06-16",23.01,23.12,22.56,22.68,21600.0],["2023-06-20",22.55,23.1,22.51,22.89,34300.0],["2023-06-21",22.83,23.0,22.76,22.88,15100.0],["2023-06-22",22.71,23.39,22.67,23.17,10900.0],["2023-06-23",22.74,23.81,22.7,22.8,12100.0],["2023-06-26",23.04,23.42,22.97,23.2,10100.0],["2023-06-27",22.93,23.0,22.62,22.96,13300.0],["2023-06-28",22.485,22.685,22.37,22.4,21900.0],["2023-06-29",22.374,23.8,22.34,23.74,19100.0],["2023-06-30",23.27,23.82,23.18,23.8,34600.0],["2023-07-03",23.25,23.32,23.04,23.04,3800.0],["2023-07-05",23.04,24.469,22.78,23.8,11500.0],["2023-07-06",22.78,22.98,22.335,22.98,8100.0],["2023-07-07",22.89,23.359,22.89,23.007,6900.0],["2023-07-10",22.83,23.0,22.76,23.0,13100.0],["2023-07-11",22.6,23.08,22.59,22.6,8400.0],["2023-07-12",22.89,23.1,22.89,23.1,3800.0],["2023-07-13",23.18,23.26,22.87,23.26,4000.0],["2023-07-14",22.84,23.343,22.84,23.343,6000.0],["2023-07-17",22.87,22.89,22.78,22.79,2600.0],["2023-07-18",23.19,23.25,23.01,23.19,27200.0],["2023-07-19",23.63,24.9,23.57,24.075,4100.0],["2023-07-20",24.1,24.14,23.84,24.0,6300.0],["2023-07-21",24.45,24.45,24.03,24.13,5000.0],["2023-07-24",24.29,24.34,23.81,23.944,3200.0],["2023-07-25",24.26,24.775,24.22,24.775,2500.0],["2023-07-26",23.972,24.39,23.85,24.39,11900.0],["2023-07-27",23.99,23.99,23.46,23.5,7400.0],["2023-07-28",23.0,23.27,22.77,22.77,19200.0],["2023-07-31",22.41,22.643,22.23,22.23,42900.0],["2023-08-01",22.75,22.93,22.57,22.74,44500.0],["2023-08-02",22.4,22.725,22.4,22.63,38700.0],["2023-08-03",22.61,22.74,22.41,22.41,39200.0],["2023-08-04",23.51,23.54,22.25,22.25,48700.0],["2023-08-07",23.5,23.52,23.13,23.16,40700.0],["2023-08-08",23.55,23.72,23.46,23.64,3700.0],["2023-08-09",23.68,23.97,23.68,23.895,1900.0],["2023-08-10",24.01,24.11,22.58,23.15,8400.0],["2023-08-11",23.17,23.55,23.0,23.338,7500.0],["2023-08-14",23.24,23.26,22.96,22.96,7400.0],["2023-08-15",23.25,23.25,22.72,22.72,10300.0],["2023-08-16",22.92,23.221,22.75,22.79,9400.0],["2023-08-17",22.9,23.25,22.75,22.79,6300.0],["2023-08-18",22.4,22.49,22.13,22.15,7300.0],["2023-08-21",23.22,23.5,22.974,23.49,10100.0],["2023-08-22",23.5,23.55,23.06,23.06,6600.0],["2023-08-23",23.07,23.455,23.07,23.18,9600.0],["2023-08-24",22.58,23.01,22.32,22.36,3900.0],["2023-08-25",21.82,22.18,21.79,21.93,7000.0],["2023-08-28",21.6,22.86,21.6,22.53,9700.0],["2023-08-29",22.17,23.89,22.17,22.75,5300.0],["2023-08-30",22.77,23.13,22.66,22.99,6000.0],["2023-08-31",23.07,23.264,22.065,22.24,37500.0],["2023-09-01",22.75,23.347,21.88,22.74,18900.0],["2023-09-05",22.85,22.865,22.61,22.624,8600.0],["2023-09-06",22.47,22.6,22.12,22.12,16000.0],["2023-09-07",22.51,23.09,22.25,22.25,7000.0],["2023-09-08",22.78,22.96,22.26,22.45,12000.0],["2023-09-11",22.56,22.846,22.5,22.57,5100.0],["2023-09-12",22.57,22.89,22.43,22.43,8800.0],["2023-09-13",22.71,22.865,22.3,22.34,4600.0],["2023-09-14",22.79,23.0,22.79,22.905,6300.0],["2023-09-15",22.58,22.64,22.1,22.1,4200.0],["2023-09-18",21.745,21.94,21.64,21.7,3700.0],["2023-09-19",21.7,21.755,21.51,21.697,8800.0],["2023-09-20",21.92,22.21,21.13,21.97,4700.0],["2023-09-21",21.595,22.02,21.53,22.01,16800.0],["2023-09-22",21.93,22.39,21.85,22.29,16400.0],["2023-09-25",21.55,22.28,21.51,21.51,9000.0],["2023-09-26",21.65,21.795,21.55,21.55,4200.0],["2023-09-27",21.43,22.57,21.31,21.31,5400.0],["2023-09-28",21.55,21.82,21.427,21.75,4800.0],["2023-09-29",21.99,23.12,21.75,23.07,21600.0],["2023-10-02",21.24,22.24,21.03,21.87,17200.0],["2023-10-03",20.5,21.04,20.0,20.78,10200.0],["2023-10-04",20.15,20.765,19.72,19.98,9800.0],["2023-10-05",19.95,20.34,19.825,20.32,4800.0],["2023-10-06",19.82,21.0,19.81,20.99,19000.0],["2023-10-09",19.91,20.4,19.69,20.4,7800.0],["2023-10-10",20.52,20.85,20.37,20.77,4800.0],["2023-10-11",20.39,20.84,20.1,20.2,4500.0],["2023-10-12",20.06,20.39,19.658,20.3,8900.0],["2023-10-13",19.35,19.9,18.99,19.4,8700.0],["2023-10-16",19.09,19.4,18.96,19.4,6400.0],["2023-10-17",19.23,19.906,19.18,19.84,4800.0],["2023-10-18",18.81,20.185,18.79,19.2,10100.0],["2023-10-19",18.61,19.485,18.28,19.3,8000.0],["2023-10-20",18.6,19.2,18.33,18.6,16000.0],["2023-10-23",19.33,19.7,19.19,19.7,14100.0],["2023-10-24",19.41,20.5,19.07,20.4,4400.0],["2023-10-25",20.01,20.42,19.93,20.31,6800.0],["2023-10-26",19.68,19.8,19.44,19.8,4100.0],["2023-10-27",19.4,20.425,19.25,20.385,2000.0],["2023-10-30",19.2,19.6,19.2,19.6,4300.0],["2023-10-31",19.32,19.41,18.0,18.38,35900.0],["2023-11-01",19.24,19.51,19.23,19.49,25500.0],["2023-11-02",20.04,20.22,19.84,19.84,7200.0],["2023-11-03",20.19,20.429,19.71,20.09,4300.0],["2023-11-06",19.74,19.74,19.546,19.546,3500.0],["2023-11-07",19.23,19.45,19.229,19.45,2100.0],["2023-11-08",19.07,20.275,19.0,19.295,4600.0],["2023-11-09",18.0,18.24,17.0,18.24,32300.0],["2023-11-10",15.86,16.32,15.77,15.965,43700.0],["2023-11-13",15.49,15.96,15.25,15.73,25900.0],["2023-11-14",16.35,17.99,16.35,17.48,13800.0],["2023-11-15",16.18,17.915,16.18,17.8,6700.0],["2023-11-16",16.11,16.5,16.11,16.29,7300.0],["2023-11-17",16.71,16.84,16.37,16.8,80000.0],["2023-11-20",16.92,17.275,16.89,17.19,21900.0],["2023-11-21",17.03,17.034,16.821,16.99,7700.0],["2023-11-22",16.71,17.315,16.6,17.315,6100.0],["2023-11-24",16.74,16.82,16.54,16.74,17300.0],["2023-11-27",16.29,16.29,16.05,16.09,12500.0],["2023-11-28",15.55,15.98,15.55,15.98,30500.0],["2023-11-29",16.38,17.21,16.29,17.21,22800.0],["2023-11-30",16.4,17.21,16.181,16.92,15800.0],["2023-12-01",16.34,17.0,16.315,16.819,18200.0],["2023-12-04",16.63,17.0,16.59,17.0,23000.0],["2023-12-05",16.25,16.25,15.8,15.99,26800.0],["2023-12-06",15.49,15.49,14.6,15.05,63000.0],["2023-12-07",15.03,15.71,14.756,15.69,67600.0],["2023-12-08",14.93,15.15,14.87,15.15,60300.0],["2023-12-11",14.99,15.1,14.86,15.09,6500.0],["2023-12-12",14.51,14.82,14.381,14.82,17900.0],["2023-12-13",14.63,15.235,14.485,14.88,18200.0],["2023-12-14",15.6,16.45,15.5,16.39,19300.0],["2023-12-15",14.86,15.564,14.56,14.83,176800.0],["2023-12-18",14.65,15.18,14.5,14.56,43100.0],["2023-12-19",14.46,15.511,14.44,15.14,58100.0],["2023-12-20",15.14,15.16,14.61,15.0,37200.0],["2023-12-21",14.74,15.7,14.67,15.7,51200.0],["2023-12-22",15.99,15.99,15.02,15.05,28800.0],["2023-12-26",15.18,15.48,15.0,15.0,12700.0],["2023-12-27",15.15,15.8,15.09,15.765,38200.0],["2023-12-28",15.02,15.226,15.0,15.1,55700.0],["2023-12-29",15.02,15.41,15.02,15.27,7600.0],["2024-01-02",15.31,15.52,15.19,15.47,19100.0],["2024-01-03",15.17,15.75,15.141,15.27,14600.0],["2024-01-04",15.22,15.52,15.077,15.425,47500.0],["2024-01-05",15.05,15.36,15.0,15.24,47100.0],["2024-01-08",15.24,15.65,15.18,15.58,52500.0],["2024-01-09",15.34,15.46,15.305,15.4,28700.0],["2024-01-10",15.37,16.0,15.3,15.9,55400.0],["2024-01-11",15.74,15.99,15.408,15.61,44600.0],["2024-01-12",15.72,15.91,15.72,15.87,24500.0],["2024-01-16",15.59,16.98,15.45,16.81,133400.0],["2024-01-17",15.51,15.93,15.425,15.5,115700.0],["2024-01-18",15.42,15.52,15.1,15.35,73700.0],["2024-01-19",15.49,16.04,15.44,15.93,61100.0],["2024-01-22",16.12,16.96,16.08,16.93,234200.0],["2024-01-23",17.05,18.16,17.0,17.41,155600.0],["2024-01-24",17.73,18.33,17.67,17.77,119600.0],["2024-01-25",17.94,17.94,17.69,17.85,21200.0],["2024-01-26",17.9,17.95,17.53,17.79,45200.0],["2024-01-29",17.53,17.69,17.28,17.61,71900.0],["2024-01-30",17.45,17.64,17.157,17.61,132400.0],["2024-01-31",17.73,17.9,17.38,17.64,69500.0],["2024-02-01",17.57,17.82,17.25,17.36,61900.0],["2024-02-02",17.53,17.53,17.21,17.51,54900.0],["2024-02-05",17.41,17.427,17.043,17.4,81400.0],["2024-02-06",17.42,18.28,17.35,18.28,184600.0],["2024-02-07",17.52,17.68,17.34,17.39,121800.0],["2024-02-08",17.43,17.79,17.32,17.79,39600.0],["2024-02-09",17.82,17.87,17.62,17.73,133800.0],["2024-02-12",17.63,18.08,17.59,17.85,187600.0],["2024-02-13",17.64,17.76,17.44,17.51,117700.0],["2024-02-14",17.86,17.98,17.796,17.85,38300.0],["2024-02-15",17.98,18.25,17.97,18.09,174700.0],["2024-02-16",17.92,17.95,17.54,17.56,146000.0],["2024-02-20",16.9,16.92,16.55,16.66,96200.0],["2024-02-21",16.45,18.16,16.44,17.5,166600.0],["2024-02-22",20.06,21.48,19.65,21.3,435800.0],["2024-02-23",21.29,21.74,20.87,21.28,183100.0],["2024-02-26",21.73,21.99,21.18,21.4,183400.0],["2024-02-27",21.29,22.25,21.27,22.25,291800.0],["2024-02-28",21.83,22.1,21.64,21.9,215700.0],["2024-02-29",22.13,22.13,21.34,21.43,111800.0],["2024-03-01",22.25,23.22,22.05,23.0,197700.0],["2024-03-04",22.15,22.2,21.91,22.09,179100.0],["2024-03-05",21.88,21.96,21.51,21.69,109100.0],["2024-03-06",21.73,22.13,21.24,21.28,159500.0],["2024-03-07",21.82,22.38,21.81,22.05,133500.0],["2024-03-08",21.38,21.72,21.28,21.3,127500.0],["2024-03-11",21.06,22.17,20.69,22.15,254000.0],["2024-03-12",21.32,21.8,21.04,21.16,209200.0],["2024-03-13",21.2,21.34,20.77,21.2,163400.0],["2024-03-14",21.07,21.1,20.56,20.75,155400.0],["2024-03-15",20.92,21.04,20.48,20.72,128200.0],["2024-03-18",20.66,20.68,20.45,20.6,92800.0],["2024-03-19",20.56,21.15,20.49,21.01,102300.0],["2024-03-20",21.05,21.21,20.57,21.04,177600.0],["2024-03-21",21.05,21.27,20.74,20.85,166300.0],["2024-03-22",20.6,20.89,20.6,20.87,54800.0],["2024-03-25",20.94,21.01,20.68,20.72,69800.0],["2024-03-26",20.86,21.08,20.57,20.57,104300.0],["2024-03-27",21.22,21.53,21.19,21.41,62400.0],["2024-03-28",21.67,21.71,21.18,21.42,35000.0],["2024-04-01",21.83,21.83,20.86,21.03,126500.0],["2024-04-02",20.79,21.03,20.79,20.84,49700.0],["2024-04-03",21.4,22.21,21.4,22.0,335700.0],["2024-04-04",22.12,22.53,21.385,21.43,164000.0],["2024-04-05",21.42,21.87,21.32,21.59,86400.0],["2024-04-08",21.51,21.64,21.24,21.29,48200.0],["2024-04-09",21.01,21.25,20.57,21.1,150500.0],["2024-04-10",20.82,20.85,20.17,20.37,86500.0],["2024-04-11",20.67,20.67,20.23,20.34,88600.0],["2024-04-12",19.74,19.74,19.09,19.32,118700.0],["2024-04-15",19.74,20.1,19.59,19.74,196500.0],["2024-04-16",19.41,19.78,19.16,19.39,115100.0],["2024-04-17",19.51,19.51,19.05,19.26,73900.0],["2024-04-18",19.07,19.09,18.42,18.76,84400.0],["2024-04-19",18.65,18.87,18.36,18.52,68200.0],["2024-04-22",18.41,18.66,18.33,18.54,83700.0],["2024-04-23",18.48,18.86,18.48,18.63,112800.0],["2024-04-24",19.11,19.13,18.59,18.81,107100.0],["2024-04-25",17.94,17.94,17.12,17.25,325400.0],["2024-04-26",17.28,17.79,17.23,17.58,180400.0],["2024-04-29",17.77,18.23,17.77,17.93,166100.0],["2024-04-30",18.23,18.36,17.5,17.56,235900.0],["2024-05-01",17.8,17.92,17.52,17.63,78400.0],["2024-05-02",17.97,18.0,17.76,17.93,93400.0],["2024-05-03",18.43,18.45,17.88,17.95,96900.0],["2024-05-06",17.96,18.24,17.92,18.15,40200.0],["2024-05-07",18.18,18.23,17.66,17.7,49800.0],["2024-05-08",17.52,17.91,17.52,17.78,38600.0],["2024-05-09",17.89,18.08,17.85,17.87,47600.0],["2024-05-10",18.02,18.04,17.72,17.73,58000.0],["2024-05-13",17.66,18.085,17.66,17.87,109900.0],["2024-05-14",18.07,18.13,17.53,17.53,70600.0],["2024-05-15",17.79,17.85,17.52,17.52,49400.0],["2024-05-16",17.23,17.46,16.975,17.34,84900.0],["2024-05-17",17.18,17.2,16.97,16.97,48400.0],["2024-05-20",17.02,17.16,16.92,17.09,76100.0],["2024-05-21",16.7,17.19,16.67,17.05,105500.0],["2024-05-22",16.6,17.049,16.6,16.76,64300.0],["2024-05-23",17.47,17.47,16.61,16.72,83900.0],["2024-05-24",16.98,17.374,16.85,17.37,116500.0],["2024-05-28",17.85,18.52,17.815,18.48,139200.0],["2024-05-29",18.02,18.22,18.0,18.04,87000.0],["2024-05-30",18.38,18.38,18.04,18.07,69100.0],["2024-05-31",18.46,18.59,18.18,18.32,55000.0],["2024-06-03",18.12,18.41,18.07,18.36,45100.0],["2024-06-04",18.36,18.5,18.07,18.07,41500.0],["2024-06-05",18.05,18.05,17.73,17.81,50100.0],["2024-06-06",16.94,17.05,16.66,16.82,115300.0],["2024-06-07",16.28,16.6,16.16,16.35,136900.0],["2024-06-10",16.43,16.97,16.38,16.97,60800.0],["2024-06-11",16.68,16.94,16.63,16.87,41200.0],["2024-06-12",17.07,17.09,16.79,16.85,31900.0],["2024-06-13",16.6,16.6,16.1,16.29,55300.0],["2024-06-14",16.35,16.69,16.35,16.53,49000.0],["2024-06-17",16.45,16.53,16.11,16.34,48000.0],["2024-06-18",16.16,16.18,15.8,15.86,91300.0],["2024-06-20",16.25,16.38,16.02,16.09,74500.0],["2024-06-21",16.61,16.975,16.48,16.79,150100.0],["2024-06-24",16.37,16.69,16.37,16.62,148300.0],["2024-06-25",16.04,16.6,16.02,16.28,152200.0],["2024-06-26",16.18,16.61,16.17,16.49,106000.0],["2024-06-27",16.45,16.5,16.35,16.38,75200.0],["2024-06-28",15.91,16.24,15.71,16.12,184700.0],["2024-07-01",15.41,15.91,15.38,15.75,198300.0],["2024-07-02",15.53,15.55,15.2,15.27,118500.0],["2024-07-03",15.21,15.3,14.94,15.26,90400.0],["2024-07-05",15.11,15.19,14.92,15.1,79200.0],["2024-07-08",15.06,15.5,15.047,15.34,126300.0],["2024-07-09",9.24,10.373,9.14,10.19,2944000.0],["2024-07-10",9.9,10.51,9.89,10.51,1995300.0],["2024-07-11",10.56,11.46,10.56,11.33,2642900.0],["2024-07-12",10.8,10.93,10.57,10.84,1713600.0],["2024-07-15",10.25,10.5,10.01,10.4,1495700.0],["2024-07-16",10.15,10.355,10.11,10.31,1202900.0],["2024-07-17",10.36,10.93,10.35,10.77,1226700.0],["2024-07-18",10.73,10.89,10.4,10.46,322700.0],["2024-07-19",10.39,10.42,10.3,10.41,190600.0],["2024-07-22",10.32,10.58,10.12,10.56,385900.0],["2024-07-23",10.57,11.12,10.44,11.02,829400.0],["2024-07-24",11.01,11.05,10.74,10.88,966500.0],["2024-07-25",12.67,13.16,12.25,13.09,1700600.0],["2024-07-26",12.75,12.98,12.55,12.79,1487700.0],["2024-07-29",12.54,13.19,12.5,13.04,622100.0],["2024-07-30",12.98,13.73,12.9,13.65,879000.0],["2024-07-31",13.81,13.97,13.67,13.75,710800.0],["2024-08-01",13.59,13.72,13.55,13.62,460400.0],["2024-08-02",13.8,13.86,13.425,13.57,303000.0],["2024-08-05",12.64,13.4,12.6,13.17,703900.0],["2024-08-06",13.07,13.56,13.05,13.52,650900.0],["2024-08-07",13.36,13.47,13.04,13.22,657900.0],["2024-08-08",13.04,13.25,13.0,13.09,871500.0],["2024-08-09",12.64,12.84,12.44,12.6,508500.0],["2024-08-12",12.67,12.68,12.19,12.385,249600.0],["2024-08-13",12.31,12.425,12.135,12.25,326400.0],["2024-08-14",12.31,12.34,12.08,12.18,204500.0],["2024-08-15",12.93,12.95,12.19,12.22,414400.0],["2024-08-16",12.3,12.71,12.21,12.64,284300.0],["2024-08-19",12.59,12.64,12.376,12.61,224000.0],["2024-08-20",12.33,12.5,12.21,12.29,362800.0],["2024-08-21",12.43,12.53,12.29,12.35,477000.0],["2024-08-22",12.3,12.3,11.97,12.12,1564600.0],["2024-08-23",12.06,12.55,12.06,12.3,2931500.0],["2024-08-26",12.49,12.65,12.425,12.45,577100.0],["2024-08-27",12.44,12.74,12.37,12.74,1418400.0],["2024-08-28",12.45,12.54,12.3,12.37,559700.0],["2024-08-29",12.39,12.42,12.3,12.36,154300.0],["2024-08-30",12.37,12.52,12.24,12.5,227200.0],["2024-09-03",12.24,12.3,12.0,12.17,515500.0],["2024-09-04",11.85,12.23,11.79,12.14,758400.0],["2024-09-05",12.46,12.5,11.03,11.09,1580600.0],["2024-09-06",10.66,11.04,10.32,10.35,1800000.0],["2024-09-09",10.4,10.575,9.99,10.02,1105900.0],["2024-09-10",9.63,9.7,9.47,9.68,2491900.0],["2024-09-11",9.56,9.595,9.33,9.58,1608200.0],["2024-09-12",9.65,9.69,9.4,9.62,645900.0],["2024-09-13",9.72,9.965,9.7,9.9,2311200.0],["2024-09-16",9.93,9.93,9.505,9.54,338600.0],["2024-09-17",9.68,9.75,9.47,9.51,210500.0],["2024-09-18",9.62,9.97,9.55,9.77,229700.0],["2024-09-19",9.8,9.835,9.65,9.68,798500.0],["2024-09-20",9.51,9.54,9.36,9.48,707400.0],["2024-09-23",9.42,9.47,9.05,9.27,943600.0],["2024-09-24",9.21,9.4,9.14,9.32,648600.0],["2024-09-25",9.25,9.495,9.21,9.46,801700.0],["2024-09-26",9.54,9.93,9.51,9.92,467000.0],["2024-09-27",9.91,10.12,9.89,10.04,429800.0],["2024-09-30",9.93,10.2,9.68,9.75,416700.0],["2024-10-01",9.67,9.815,9.48,9.76,339200.0],["2024-10-02",9.95,10.09,9.91,10.01,655300.0],["2024-10-03",9.92,9.93,9.75,9.9,734500.0],["2024-10-04",10.08,10.49,10.08,10.42,982300.0],["2024-10-07",10.22,10.47,10.13,10.37,809300.0],["2024-10-08",9.99,10.04,9.73,9.82,1100100.0],["2024-10-09",9.83,9.86,9.33,9.44,2093300.0],["2024-10-10",7.85,8.02,7.46,7.98,3026900.0],["2024-10-11",7.63,7.73,7.39,7.46,2134200.0],["2024-10-14",7.49,7.93,7.33,7.9,4143100.0],["2024-10-15",7.78,8.02,7.69,8.0,1689400.0],["2024-10-16",8.03,8.165,7.94,8.14,1468400.0],["2024-10-17",8.29,8.76,8.285,8.59,1194900.0],["2024-10-18",8.53,8.66,8.38,8.56,325500.0],["2024-10-21",8.53,8.57,8.27,8.27,761800.0],["2024-10-22",8.35,8.74,8.35,8.71,938300.0],["2024-10-23",8.73,8.765,8.365,8.56,261800.0],["2024-10-24",9.12,9.41,8.77,8.77,1216100.0],["2024-10-25",9.16,9.25,8.945,9.0,977500.0],["2024-10-28",8.99,9.12,8.9,8.92,850300.0],["2024-10-29",9.02,9.22,8.95,9.16,899500.0],["2024-10-30",9.12,9.38,9.11,9.3,1041600.0],["2024-10-31",9.11,9.19,8.83,9.01,1245900.0],["2024-11-01",9.1,9.395,9.07,9.35,1035700.0],["2024-11-04",9.31,9.33,9.08,9.18,880400.0],["2024-11-05",9.18,9.26,9.15,9.21,972800.0],["2024-11-06",9.08,9.38,9.06,9.3,1244400.0],["2024-11-07",9.33,10.83,9.25,10.82,2711400.0],["2024-11-08",10.39,10.46,10.19,10.25,1474300.0],["2024-11-11",10.26,10.54,10.22,10.51,1130500.0],["2024-11-12",10.31,10.4,9.99,10.18,1412300.0],["2024-11-13",10.27,10.38,10.09,10.15,1046700.0],["2024-11-14",10.19,10.28,10.0,10.15,959000.0],["2024-11-15",10.11,10.13,9.81,9.82,2973400.0],["2024-11-18",9.77,10.05,9.62,10.01,1336200.0],["2024-11-19",9.91,10.46,9.9,10.455,1082300.0],["2024-11-20",10.36,10.6,10.3,10.58,959100.0],["2024-11-21",10.52,10.78,10.445,10.76,1003300.0],["2024-11-22",10.56,10.9,10.54,10.88,1168100.0],["2024-11-25",10.86,10.99,10.705,10.89,1095900.0],["2024-11-26",10.8,11.363,10.62,11.18,1307200.0],["2024-11-27",11.06,11.47,10.94,11.33,1104500.0],["2024-11-29",11.34,11.45,11.14,11.21,298600.0],["2024-12-02",11.11,11.26,10.94,11.23,1019500.0],["2024-12-03",11.158,11.23,11.0,11.2,986200.0],["2024-12-04",11.25,11.59,11.17,11.36,1589200.0],["2024-12-05",11.31,11.34,11.15,11.25,824700.0],["2024-12-06",11.19,11.35,11.04,11.35,1606100.0],["2024-12-09",11.2,11.6,11.18,11.45,2005600.0],["2024-12-10",11.54,11.78,11.52,11.71,2117800.0],["2024-12-11",11.55,11.67,11.4,11.65,1196500.0],["2024-12-12",11.62,11.815,11.5,11.5,1041300.0],["2024-12-13",11.52,11.62,11.47,11.57,1121000.0],["2024-12-16",11.68,12.2,11.65,12.08,1094800.0],["2024-12-17",12.09,12.09,11.75,11.85,1113700.0],["2024-12-18",12.02,12.15,11.5,11.51,1233300.0],["2024-12-19",11.52,11.605,11.281,11.54,1623200.0],["2024-12-20",11.31,11.78,11.285,11.66,1655300.0],["2024-12-23",11.8,11.92,11.75,11.9,1905700.0],["2024-12-24",12.0,12.0,11.86,11.99,1086400.0],["2024-12-26",12.05,12.46,11.97,12.32,1212500.0],["2024-12-27",12.4,12.59,12.33,12.38,344200.0],["2024-12-30",12.17,12.25,12.065,12.18,910100.0],["2024-12-31",12.54,12.75,12.34,12.43,563700.0],["2025-01-02",12.72,12.72,12.33,12.5,1034700.0],["2025-01-03",12.37,12.58,12.25,12.49,1751700.0],["2025-01-06",12.43,12.44,11.945,11.97,1280100.0],["2025-01-07",12.03,12.44,12.02,12.4,635600.0],["2025-01-08",12.05,12.17,11.72,12.09,914800.0],["2025-01-10",11.99,12.02,11.79,11.85,1639700.0],["2025-01-13",11.4,11.62,11.31,11.51,1387200.0],["2025-01-14",11.35,11.415,11.07,11.21,1207300.0],["2025-01-15",11.51,11.64,11.44,11.6,1506600.0],["2025-01-16",11.62,11.7,11.39,11.66,1308400.0],["2025-01-17",11.77,11.81,11.56,11.65,1060400.0],["2025-01-21",12.24,12.39,12.135,12.23,945400.0],["2025-01-22",11.95,12.13,11.95,12.08,1003300.0],["2025-01-23",11.79,12.04,11.76,11.93,1212100.0],["2025-01-24",12.04,12.055,11.86,11.99,942400.0],["2025-01-27",12.16,12.275,11.92,12.02,652500.0],["2025-01-28",12.39,12.43,11.93,12.22,1533400.0],["2025-01-29",12.28,12.295,11.9,12.15,1234400.0],["2025-01-30",12.36,12.39,12.045,12.2,847000.0],["2025-01-31",12.17,12.17,11.76,11.9,830100.0],["2025-02-03",11.74,11.86,11.52,11.73,956700.0],["2025-02-04",11.6,11.65,11.37,11.4,1228800.0],["2025-02-05",11.38,11.4,10.76,11.02,1320600.0],["2025-02-06",10.395,10.8,10.36,10.65,1103000.0],["2025-02-07",10.24,10.32,9.45,9.58,915500.0],["2025-02-10",9.58,9.63,9.395,9.54,534800.0],["2025-02-11",9.5,10.09,9.48,10.085,1128200.0],["2025-02-12",10.07,10.19,9.745,9.83,1319900.0],["2025-02-13",9.8,10.09,9.74,10.08,987700.0],["2025-02-14",10.18,10.19,9.755,9.83,751900.0],["2025-02-18",10.4,10.84,10.37,10.83,1457900.0],["2025-02-19",10.64,11.27,10.525,10.91,1791700.0],["2025-02-20",8.98,9.69,8.98,8.99,2791900.0],["2025-02-21",8.82,9.015,8.38,8.45,1744900.0],["2025-02-24",8.47,8.47,8.13,8.25,1713500.0],["2025-02-25",7.88,8.29,7.62,8.26,2376400.0],["2025-02-26",8.21,8.6,8.04,8.58,2471400.0],["2025-02-27",8.49,9.02,8.39,8.88,3583500.0],["2025-02-28",8.445,9.37,8.34,9.24,2962200.0],["2025-03-03",9.54,10.01,9.45,9.55,4026400.0],["2025-03-04",9.47,10.24,9.15,10.1,2403100.0],["2025-03-05",9.94,10.1,9.64,10.01,1761700.0],["2025-03-06",9.8,9.99,9.565,9.89,1673100.0],["2025-03-07",9.79,9.8,9.42,9.7,1135000.0],["2025-03-10",9.26,9.58,9.02,9.52,2174000.0],["2025-03-11",9.23,9.78,9.2,9.77,2520200.0],["2025-03-12",10.04,10.095,9.65,9.76,1430000.0],["2025-03-13",9.63,9.81,9.5,9.59,903000.0],["2025-03-14",9.7,9.92,9.59,9.68,856200.0],["2025-03-17",9.73,10.03,9.64,9.99,1164400.0],["2025-03-18",9.97,9.97,9.63,9.74,1429000.0],["2025-03-19",9.77,10.0,9.72,9.95,1426100.0],["2025-03-20",9.91,9.91,9.65,9.68,919300.0],["2025-03-21",9.56,9.83,9.525,9.82,683300.0],["2025-03-24",9.93,10.11,9.89,10.1,816900.0],["2025-03-25",10.18,10.18,9.535,9.58,719400.0],["2025-03-26",9.58,9.78,9.535,9.69,660600.0],["2025-03-27",9.58,9.98,9.56,9.8,1194800.0],["2025-03-28",9.71,9.82,9.42,9.56,747900.0],["2025-03-31",9.37,9.67,9.29,9.53,747600.0],["2025-04-01",9.57,9.67,9.38,9.38,816300.0],["2025-04-02",9.3,9.7,9.3,9.52,858100.0],["2025-04-03",9.6,9.73,9.28,9.38,1440200.0],["2025-04-04",9.11,9.365,8.92,9.15,1504800.0],["2025-04-07",8.67,9.6,8.64,9.39,1509100.0],["2025-04-08",9.61,9.75,8.94,9.11,825600.0],["2025-04-09",9.01,9.705,8.67,9.69,1349200.0],["2025-04-10",9.44,9.47,8.83,8.94,444400.0],["2025-04-11",8.97,9.185,8.91,9.11,695400.0],["2025-04-14",9.25,9.535,9.07,9.44,781200.0],["2025-04-15",9.44,9.46,9.08,9.11,849700.0],["2025-04-16",9.0,9.15,8.97,9.06,764300.0],["2025-04-17",9.05,9.25,9.0,9.01,1484700.0],["2025-04-21",9.23,9.23,8.72,8.81,912200.0],["2025-04-22",8.89,9.0,8.69,8.81,1768800.0],["2025-04-23",8.96,9.45,8.92,9.45,863200.0],["2025-04-24",10.4,10.92,10.21,10.76,1323500.0],["2025-04-25",10.76,11.58,10.52,11.56,1463300.0],["2025-04-28",11.46,11.77,11.45,11.57,1437300.0],["2025-04-29",11.61,11.77,11.36,11.75,822100.0],["2025-04-30",11.6,11.6,11.31,11.51,748500.0],["2025-05-01",11.61,11.98,11.515,11.55,597300.0],["2025-05-02",11.65,12.16,11.635,11.98,914900.0],["2025-05-05",12.26,12.26,11.9,11.9,590000.0],["2025-05-06",11.83,11.92,11.58,11.7,723200.0],["2025-05-07",11.68,11.69,11.41,11.48,1061200.0],["2025-05-08",11.45,11.49,10.91,10.98,780700.0],["2025-05-09",11.18,11.3,10.95,11.08,488400.0],["2025-05-12",10.96,11.36,10.94,11.34,579700.0],["2025-05-13",11.34,11.34,11.09,11.19,456500.0],["2025-05-14",11.24,11.29,10.96,11.03,446700.0],["2025-05-15",10.67,11.11,10.63,11.07,610200.0],["2025-05-16",11.07,11.43,11.04,11.34,1093700.0],["2025-05-19",11.12,11.685,11.065,11.68,541100.0],["2025-05-20",11.42,11.58,11.3,11.44,568300.0],["2025-05-21",11.38,11.52,11.2,11.29,509100.0],["2025-05-22",11.18,11.31,11.13,11.21,529100.0],["2025-05-23",11.17,11.54,11.08,11.26,1304500.0],["2025-05-27",11.68,11.84,11.49,11.825,1433400.0],["2025-05-28",11.96,12.16,11.83,12.04,1294800.0],["2025-05-29",12.21,12.42,12.04,12.41,1830400.0],["2025-05-30",12.5,12.979,12.417,12.86,2158800.0],["2025-06-02",12.58,12.66,12.3,12.46,1656700.0],["2025-06-03",12.38,13.16,12.36,12.675,1547400.0],["2025-06-04",12.81,13.77,12.81,13.67,1830500.0],["2025-06-05",13.53,13.86,13.435,13.59,1442900.0],["2025-06-06",13.51,14.1,13.49,14.07,1874200.0],["2025-06-09",14.12,14.135,13.42,13.43,1595600.0],["2025-06-10",13.5,13.96,13.44,13.69,1064100.0],["2025-06-11",13.84,13.9,13.485,13.66,699900.0],["2025-06-12",13.7,13.98,13.54,13.93,865500.0],["2025-06-13",13.78,14.13,13.66,13.89,555900.0],["2025-06-16",13.97,14.23,13.815,14.18,1144400.0],["2025-06-17",14.13,14.185,13.701,13.77,856200.0],["2025-06-18",13.94,14.05,13.685,13.9,800500.0],["2025-06-20",13.92,14.47,13.89,14.01,878800.0],["2025-06-23",13.76,14.08,13.45,13.95,1012700.0],["2025-06-24",14.0,14.07,13.86,13.92,799700.0],["2025-06-25",13.91,13.93,13.705,13.73,854100.0],["2025-06-26",13.78,13.97,13.58,13.69,720700.0],["2025-06-27",13.53,13.98,13.47,13.95,20723200.0],["2025-06-30",14.185,15.23,14.14,14.74,2834400.0],["2025-07-01",14.66,14.9,14.52,14.66,1463000.0],["2025-07-02",14.59,15.45,14.55,15.4,1441000.0],["2025-07-03",15.38,15.58,15.19,15.41,2981700.0],["2025-07-07",15.41,15.88,15.31,15.55,1663000.0],["2025-07-08",15.51,15.61,15.1,15.17,1255600.0],["2025-07-09",15.14,15.25,14.93,15.14,1167300.0],["2025-07-10",15.17,15.39,15.03,15.37,1093100.0],["2025-07-11",15.28,15.5,15.24,15.47,1027400.0],["2025-07-14",15.51,15.91,15.47,15.62,1511000.0],["2025-07-15",15.64,15.68,15.34,15.38,955900.0],["2025-07-16",15.29,15.66,15.0,15.6,1748500.0],["2025-07-17",15.5,16.33,15.48,16.16,2125300.0],["2025-07-18",16.19,16.335,15.975,16.01,1540600.0],["2025-07-21",15.87,15.985,15.55,15.6,1186100.0],["2025-07-22",16.36,16.62,15.91,16.18,3766100.0],["2025-07-23",16.32,16.99,16.13,16.95,4944300.0],["2025-07-24",16.81,17.11,16.59,16.81,2680500.0],["2025-07-25",16.85,17.25,16.83,17.14,5044300.0],["2025-07-28",17.09,17.28,16.69,17.09,3559800.0],["2025-07-29",17.1,17.54,16.99,17.28,1787100.0],["2025-07-30",17.4,17.7,17.1,17.4,8828200.0],["2025-07-31",20.865,21.01,19.31,20.2,24098600.0],["2025-08-01",20.2,21.09,19.75,21.05,5589100.0],["2025-08-04",21.04,21.49,20.665,21.22,3899800.0],["2025-08-05",21.38,21.95,21.16,21.8,5185400.0],["2025-08-06",22.0,22.06,21.48,22.0,3496500.0],["2025-08-07",22.33,22.33,21.69,22.05,4118700.0],["2025-08-08",22.16,22.45,21.88,22.0,2193000.0],["2025-08-11",22.0,22.57,21.83,22.29,2103200.0],["2025-08-12",22.26,23.155,22.25,22.84,2565300.0],["2025-08-13",23.29,23.43,22.66,22.97,1879300.0],["2025-08-14",22.73,23.345,22.48,23.17,1354900.0],["2025-08-15",23.17,23.545,22.95,23.46,1559800.0],["2025-08-18",23.57,23.84,23.4,23.42,2985800.0],["2025-08-19",23.36,23.763,23.08,23.48,3332800.0],["2025-08-20",23.3,24.235,23.1,24.15,2273700.0],["2025-08-21",24.02,24.205,23.66,24.05,1694800.0],["2025-08-22",24.17,24.64,24.03,24.32,2705400.0],["2025-08-25",24.44,24.655,23.7,24.01,1667300.0],["2025-08-26",24.01,24.52,23.32,24.46,2733200.0],["2025-08-27",24.9,25.0,24.255,24.36,2041000.0],["2025-08-28",24.36,24.46,23.83,23.88,1371000.0],["2025-08-29",23.89,24.3,23.59,24.28,1740900.0],["2025-09-02",24.41,24.645,24.06,24.6,1604000.0],["2025-09-03",24.58,24.97,24.54,24.67,2254900.0],["2025-09-04",24.82,24.98,24.6,24.73,1591800.0],["2025-09-05",24.73,25.0,24.47,24.98,3444500.0],["2025-09-08",25.0,25.1,24.54,24.74,2849200.0],["2025-09-09",24.81,24.83,24.3,24.66,1308500.0],["2025-09-10",24.7,24.7,24.36,24.39,3093900.0],["2025-09-11",24.63,24.64,23.724,23.88,1883000.0],["2025-09-12",23.52,23.75,23.06,23.21,1599400.0],["2025-09-15",23.63,23.63,22.465,23.195,1436000.0],["2025-09-16",23.2,23.2,22.27,22.77,1593700.0],["2025-09-17",22.89,23.335,22.73,22.97,1614600.0],["2025-09-18",22.45,23.1,22.22,22.89,1985300.0],["2025-09-19",22.935,23.07,22.33,22.51,11428300.0],["2025-09-22",22.425,23.33,22.3,23.27,1547800.0],["2025-09-23",23.03,23.82,22.78,23.19,1219800.0],["2025-09-24",23.24,23.28,22.555,22.85,2228700.0],["2025-09-25",22.82,23.18,22.635,22.81,2201100.0],["2025-09-26",23.08,24.408,23.015,23.92,2814000.0],["2025-09-29",23.8,24.427,23.57,24.1,1425700.0],["2025-09-30",24.17,24.31,23.72,24.11,2118200.0],["2025-10-01",23.93,24.13,23.16,23.46,1508900.0],["2025-10-02",23.41,23.51,22.96,23.26,1702900.0],["2025-10-03",23.45,23.545,22.84,23.17,1167200.0],["2025-10-06",23.08,23.34,22.561,22.73,1323400.0],["2025-10-07",22.79,23.73,22.78,23.72,1421000.0],["2025-10-08",23.94,24.335,23.525,24.07,1503900.0],["2025-10-09",24.12,24.405,23.995,24.15,968500.0],["2025-10-10",24.15,24.3,22.95,23.78,973400.0],["2025-10-13",23.64,24.125,23.55,23.87,886000.0],["2025-10-14",23.72,24.82,23.67,24.54,2306300.0],["2025-10-15",24.79,25.34,24.54,25.19,2253700.0],["2025-10-16",25.46,25.49,24.53,24.69,1092100.0],["2025-10-17",24.46,24.97,23.99,24.48,1418100.0],["2025-10-20",24.6,24.65,23.72,24.29,1131600.0],["2025-10-21",24.25,24.56,23.99,24.09,2550500.0],["2025-10-22",24.07,24.91,24.03,24.9,1303000.0],["2025-10-23",25.05,25.355,24.72,25.28,940700.0],["2025-10-24",25.35,25.472,25.037,25.13,800700.0],["2025-10-27",25.21,25.34,24.66,24.78,1061700.0],["2025-10-28",24.72,25.235,24.28,24.91,1462700.0],["2025-10-29",24.74,25.33,24.74,25.24,2562000.0],["2025-10-30",30.0,30.55,28.0,29.13,10663300.0],["2025-10-31",29.68,30.26,28.76,29.37,3592000.0],["2025-11-03",30.0,31.63,29.55,31.2,5196200.0],["2025-11-04",30.71,32.14,30.6,32.0,2902700.0],["2025-11-05",32.02,32.34,30.0,32.05,2391300.0],["2025-11-06",32.29,32.419,31.27,31.87,1414600.0],["2025-11-07",31.97,31.97,30.4,31.34,1857400.0],["2025-11-10",31.32,31.35,30.64,30.88,1630100.0],["2025-11-11",30.75,31.15,30.36,31.07,2064900.0],["2025-11-12",31.07,31.3,29.96,30.1,1983400.0],["2025-11-13",29.97,30.74,29.45,29.83,1916700.0],["2025-11-14",29.87,30.865,29.39,30.49,1795500.0],["2025-11-17",30.49,31.44,30.08,31.38,1756000.0],["2025-11-18",31.49,32.385,31.21,32.26,2168800.0],["2025-11-19",32.13,32.705,31.56,32.6,1566600.0],["2025-11-20",33.0,33.3,31.64,31.77,1431000.0],["2025-11-21",31.57,33.0,31.23,32.75,2234100.0],["2025-11-24",32.75,33.622,32.315,32.98,2075300.0],["2025-11-25",33.345,33.64,32.539,33.1,1569200.0],["2025-11-26",33.2,33.5,32.8,33.48,993400.0],["2025-11-28",33.15,34.03,33.0,33.6,719100.0],["2025-12-01",33.57,34.07,33.45,33.6,1697100.0],["2025-12-02",34.0,34.32,33.515,34.0,1180500.0],["2025-12-03",34.2,34.64,33.87,34.02,1695600.0],["2025-12-04",33.81,34.77,33.5,34.6,982700.0],["2025-12-05",34.74,35.305,34.36,35.12,2171700.0],["2025-12-08",37.72,38.0,36.422,36.6,8299100.0],["2025-12-09",36.62,37.105,35.98,36.01,3506500.0],["2025-12-10",36.01,36.565,35.4,35.45,2675800.0],["2025-12-11",35.8,36.06,35.5,35.79,2443900.0],["2025-12-12",36.3,36.552,35.54,35.56,3979800.0],["2025-12-15",35.73,35.9,35.2,35.22,3418200.0],["2025-12-16",35.09,35.56,34.91,35.38,4479600.0],["2025-12-17",35.635,36.0,35.32,35.95,2093100.0],["2025-12-18",36.0,36.18,35.3,35.54,2043300.0],["2025-12-19",35.54,36.02,35.02,35.21,22632500.0],["2025-12-22",35.22,36.62,35.21,36.45,2821500.0],["2025-12-23",36.32,36.56,36.23,36.35,1270800.0],["2025-12-24",36.28,36.415,35.909,36.16,805700.0],["2025-12-26",36.17,36.55,35.98,36.21,941400.0],["2025-12-29",36.075,36.52,35.98,36.35,1327700.0],["2025-12-30",36.29,36.39,35.665,35.73,833600.0],["2025-12-31",35.7,36.125,35.7,35.88,910000.0],["2026-01-02",35.89,36.21,35.52,35.73,1200300.0],["2026-01-05",35.36,36.305,34.53,36.25,2008900.0],["2026-01-06",36.08,36.87,35.9,36.19,1587500.0],["2026-01-07",36.78,36.81,35.57,35.89,2112600.0],["2026-01-08",36.82,37.66,34.93,35.51,3943600.0],["2026-01-09",35.52,35.82,33.76,35.44,2553200.0],["2026-01-12",36.22,36.22,34.07,34.56,2716500.0],["2026-01-13",34.0,34.37,33.635,34.0,1972400.0],["2026-01-14",33.92,34.025,33.15,33.63,1971100.0],["2026-01-15",33.6,33.67,32.72,32.885,1729000.0],["2026-01-16",33.095,33.095,32.16,32.54,2362000.0],["2026-01-20",32.47,33.34,31.7,32.95,2000000.0],["2026-01-21",32.91,33.27,32.655,32.98,891700.0],["2026-01-22",32.95,34.05,32.81,33.54,1267600.0],["2026-01-23",33.7,33.836,32.818,32.97,1112600.0],["2026-01-26",33.6,34.32,33.49,33.58,1356900.0],["2026-01-27",33.58,34.94,33.54,34.74,2125200.0],["2026-01-28",34.67,35.065,34.295,34.93,1776200.0],["2026-01-29",34.87,35.47,34.605,34.71,2617700.0],["2026-01-30",34.63,35.43,34.31,35.38,2009900.0],["2026-02-02",35.43,36.03,34.82,35.0,1793200.0],["2026-02-03",35.56,35.56,34.54,35.45,1358700.0],["2026-02-04",35.59,35.59,33.98,34.34,1140100.0],["2026-02-05",34.68,35.58,33.492,34.45,1211100.0],["2026-02-06",35.01,35.45,33.4,34.36,1629100.0],["2026-02-09",34.31,34.47,33.5,33.86,1160300.0],["2026-02-10",33.55,34.06,33.15,33.46,817100.0],["2026-02-11",34.18,34.475,33.46,34.08,1427400.0],["2026-02-12",34.38,34.64,33.37,33.76,1392300.0],["2026-02-13",33.7,34.815,33.7,34.58,1498400.0],["2026-02-17",34.61,35.29,34.52,34.75,3351200.0],["2026-02-18",34.8,35.57,34.02,34.36,2571800.0],["2026-02-19",34.44,34.63,33.84,34.44,1180800.0],["2026-02-20",34.61,34.94,33.85,33.89,1511200.0],["2026-02-23",33.84,33.895,32.49,32.93,1255700.0],["2026-02-24",33.2,33.32,32.74,33.06,1056600.0],["2026-02-25",33.31,33.65,32.73,33.63,2860500.0],["2026-02-26",34.51,35.38,32.38,33.71,2992600.0],["2026-02-27",33.15,33.335,31.55,32.72,3428200.0],["2026-03-02",32.3,32.905,31.527,31.98,1469900.0],["2026-03-03",31.66,31.79,30.77,30.87,1211800.0],["2026-03-04",30.41,32.39,30.33,32.16,2297700.0],["2026-03-05",31.57,32.15,30.87,32.05,2619500.0],["2026-03-06",31.52,32.35,31.233,32.27,2023400.0],["2026-03-09",32.12,32.96,31.62,32.6,2782700.0],["2026-03-10",32.56,34.11,30.87,33.34,4399400.0],["2026-03-11",32.98,35.34,32.24,32.83,3578800.0],["2026-03-12",30.0,31.5,29.4,30.86,6980700.0],["2026-03-13",30.98,32.18,30.47,31.11,13297300.0],["2026-03-16",31.47,32.18,30.59,30.97,2841000.0],["2026-03-17",31.15,32.24,30.76,31.33,3843300.0],["2026-03-18",31.26,31.92,30.41,30.53,4612900.0],["2026-03-19",30.32,30.99,30.0,30.5,4095400.0],["2026-03-20",30.45,30.651,28.63,29.3,6782200.0],["2026-03-23",29.8,30.69,29.22,29.39,4058500.0],["2026-03-24",29.15,29.235,27.68,28.79,4222100.0],["2026-03-25",29.03,30.64,29.03,30.26,2198200.0],["2026-03-26",30.06,30.79,29.8,29.95,2112400.0],["2026-03-27",29.77,30.1,28.9,28.97,1438500.0],["2026-03-30",29.135,29.29,28.66,28.78,2282500.0],["2026-03-31",29.06,30.495,29.06,30.48,2211600.0],["2026-04-01",30.81,31.255,30.35,30.65,1470500.0],["2026-04-02",29.99,30.565,29.65,30.47,2147500.0],["2026-04-06",30.22,30.78,29.76,30.42,1082900.0],["2026-04-07",30.325,30.705,29.85,30.47,1629300.0],["2026-04-08",31.37,32.08,31.17,31.94,1777800.0],["2026-04-09",31.79,32.61,31.79,32.31,918300.0],["2026-04-10",32.7,32.76,30.44,30.54,2347800.0],["2026-04-13",30.29,31.72,30.11,31.6,1497600.0],["2026-04-14",31.73,32.97,31.66,32.97,1274300.0],["2026-04-15",33.0,33.62,32.13,32.52,1389600.0],["2026-04-16",32.32,32.8,31.23,31.51,1254300.0],["2026-04-17",32.28,32.83,31.74,32.7,1258200.0],["2026-04-20",32.51,33.2,32.02,32.42,894400.0],["2026-04-21",32.46,32.74,32.225,32.23,1297300.0],["2026-04-22",32.48,33.705,32.345,33.39,1584600.0],["2026-04-23",33.39,33.62,32.63,33.16,966700.0],["2026-04-24",33.07,33.28,32.76,33.23,824200.0],["2026-04-27",33.3,35.335,33.3,34.31,2840100.0],["2026-04-28",34.34,34.75,34.0,34.43,1735300.0],["2026-04-29",33.95,34.68,33.84,34.15,1673400.0],["2026-04-30",35.97,39.33,34.93,36.78,6855400.0],["2026-05-01",37.39,40.02,37.08,37.66,3260200.0],["2026-05-04",38.97,39.785,38.19,38.98,4510000.0],["2026-05-05",39.19,39.9,38.76,39.59,2757000.0],["2026-05-06",39.745,40.81,39.14,40.61,2823700.0],["2026-05-07",40.61,41.0,39.37,39.6,3516100.0],["2026-05-08",39.78,40.05,39.01,39.5,2480100.0],["2026-05-11",39.22,39.7,38.735,38.84,2972500.0],["2026-05-12",38.63,38.9,37.855,38.28,1759700.0],["2026-05-13",38.2,38.425,37.87,38.35,1730500.0],["2026-05-14",38.55,38.69,37.75,37.83,1278300.0],["2026-05-15",37.51,37.9,36.62,36.76,1816500.0],["2026-05-18",36.92,37.365,36.295,36.54,1114200.0],["2026-05-19",37.405,37.575,35.8,36.99,2114500.0],["2026-05-20",37.32,38.405,37.01,37.59,2661400.0],["2026-05-21",37.47,37.82,36.77,37.46,1208100.0],["2026-05-22",37.25,37.71,37.2,37.53,1061800.0],["2026-05-26",37.85,38.58,37.48,37.81,1648000.0],["2026-05-27",37.78,38.08,36.87,37.11,2282400.0],["2026-05-28",37.08,37.15,36.05,36.61,1242100.0],["2026-05-29",36.39,36.61,35.51,36.02,1670000.0],["2026-06-01",35.66,36.02,34.76,34.88,2069200.0],["2026-06-02",34.32,34.665,32.41,33.71,2917400.0],["2026-06-03",33.64,35.5,33.345,35.43,1535300.0],["2026-06-04",35.8,37.95,35.57,37.45,1910800.0],["2026-06-05",37.58,38.525,37.51,37.615,1586800.0],["2026-06-08",37.7,38.26,37.2,37.39,1152800.0],["2026-06-09",37.99,38.8,37.53,38.26,1639200.0],["2026-06-10",37.665,38.79,37.645,38.09,2103600.0],["2026-06-11",38.06,38.89,37.84,38.13,1840300.0],["2026-06-12",38.64,38.64,37.87,38.48,627500.0],["2026-06-15",38.69,38.94,37.79,38.4,1145300.0],["2026-06-16",38.62,38.7,37.71,38.01,1255900.0],["2026-06-17",38.03,38.4,37.835,37.93,1485100.0],["2026-06-18",38.55,39.045,37.85,38.3,4276900.0],["2026-06-22",38.28,38.89,37.64,38.32,1234700.0],["2026-06-23",38.46,40.03,38.09,39.96,1562700.0],["2026-06-24",40.2,41.67,40.0,41.47,2246200.0],["2026-06-25",41.5,42.07,40.12,41.29,1668000.0],["2026-06-26",41.3,42.81,41.01,41.83,5608900.0],["2026-06-29",41.94,42.68,40.78,41.26,2576100.0],["2026-06-30",42.04,42.04,40.54,41.03,1559400.0],["2026-07-01",41.275,41.88,39.91,40.25,1472300.0],["2026-07-02",40.14,40.81,39.56,39.8,1488800.0],["2026-07-06",39.41,40.1,39.2,39.99,1944967.316367],["2026-07-07",40.02,41.51,39.41,40.83,1867945.499805],["2026-07-08",40.8,41.6,40.14,40.89,1314772.403565],["2026-07-09",40.87,41.6,40.67,41.3,1687840.928337],["2026-07-10",41.14,41.16,40,40.5,1260319.481959],["2026-07-13",40,40.47,39.25,40.21,1234481.421955],["2026-07-14",40.505,40.93,39.81,40.23,985206.86351],["2026-07-15",39.98,41.53,39.58,40.93,1870073.732429],["2026-07-16",41.11,41.8438,40.2,40.59,1746615.953371],["2026-07-17",40.28,41.01,39.99,40.54,984694.87022],["2026-07-20",40.54,40.999,39.01,39.12,2537737.472392],["2026-07-21",39.02,40.57,38.56,40.45,1839572.72288],["2026-07-22",39.96,40.57,39.87,40.45,968098.957372],["2026-07-23",39.81,40.705,39.65,40.51,2386606.669711],["2026-07-24",40.83,40.95,40.08,40.525,837410.059261],["2026-07-27",40.62,40.99,40.01,40.03,996823.407689],["2026-07-28",40.1,41.28,39.904,40.99,1778401.564553],["2026-07-29",41.28,41.65,39.97,40.1,1496162.623117],["2026-07-30",40.18,40.6,39.66,40.22,1580853.702699],["2026-07-31",39.96,40.305,38.63,40.01,1349357.145911],["2026-08-03",40.31,41.18,36.7,37.37,6683615.949249],["2026-08-04",37.94,38.04,35.76,36.5,7154880.828852],["2026-08-05",36.28,39.44,36.28,38.73,4275205.296051],["2026-08-06",39.04,39.735,38.53,38.67,2676304.464043],["2026-08-07",38.83,38.91,38.08,38.82,1687041.01012],["2026-08-10",38.09,39.09,37.95,38.52,437963.68721],["2026-08-11",38.82,39.29,38.39,38.43,2213034.960109],["2026-08-12",38.5,39.15,37.855,38.73,2570129.220499],["2026-08-13",39.12,39.12,38.02,38.22,2337445.896487],["2026-08-14",38,39.14,37.82,39.01,988383.086404]]}