{"t":"IQST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-09",205.3097,205.3097,205.3097,205.3097,8.0],["2018-07-10",216.3225,223.4022,172.2714,223.4022,25.0],["2018-07-11",223.4022,265.88,223.4022,235.9882,15.0],["2018-07-12",220.2557,259.587,220.2557,258.8004,27.0],["2018-07-13",258.8004,275.3196,258.8004,275.3196,13.0],["2018-07-16",274.5329,305.998,274.5329,298.9184,28.0],["2018-07-17",298.9184,313.8643,298.9184,313.8643,11.0],["2018-07-18",313.0777,313.8643,313.0777,313.8643,6.0],["2018-07-19",309.9312,377.5811,259.587,259.587,56.0],["2018-07-20",259.587,314.6509,259.587,314.6509,9.0],["2018-07-23",294.9853,377.5811,156.5388,377.5811,25.0],["2018-07-24",287.119,287.119,287.119,287.119,4.0],["2018-07-25",287.119,287.119,287.119,287.119,3.0],["2018-07-26",283.8152,334.3166,283.8152,334.3166,6.0],["2018-07-27",334.3166,334.3166,334.3166,334.3166,0.0],["2018-07-30",285.1524,285.1524,270.5998,270.5998,9.0],["2018-07-31",270.5998,270.5998,270.5998,270.5998,0.0],["2018-08-01",270.5998,270.5998,270.5998,270.5998,0.0],["2018-08-02",270.5998,270.5998,270.5998,270.5998,0.0],["2018-08-03",217.8958,217.8958,217.8958,217.8958,1.0],["2018-08-06",223.0875,223.0875,223.0875,223.0875,4.0],["2018-08-07",223.0875,223.0875,223.0875,223.0875,3.0],["2018-08-08",217.4238,317.0108,217.1091,317.0108,8.0],["2018-08-09",235.9882,235.9882,235.9882,235.9882,3.0],["2018-08-10",305.998,305.998,305.998,305.998,6.0],["2018-08-13",166.765,166.765,166.765,166.765,4.0],["2018-08-14",304.4248,304.4248,304.4248,304.4248,5.0],["2018-08-15",309.5378,309.5378,196.6568,255.6539,10.0],["2018-08-16",196.6568,196.6568,196.6568,196.6568,3.0],["2018-08-17",196.6568,196.6568,196.6568,196.6568,0.0],["2018-08-20",196.6568,196.6568,196.6568,196.6568,1.0],["2018-08-21",274.5329,274.5329,263.5202,263.5202,6.0],["2018-08-22",263.5202,263.5202,263.5202,263.5202,0.0],["2018-08-23",263.5202,263.5202,263.5202,263.5202,3.0],["2018-08-24",263.5202,263.5202,263.5202,263.5202,0.0],["2018-08-27",151.0325,151.0325,151.0325,151.0325,1.0],["2018-08-28",151.0325,151.0325,151.0325,151.0325,0.0],["2018-08-29",270.5998,270.5998,196.6568,196.6568,9.0],["2018-08-30",196.6568,196.6568,196.6568,196.6568,0.0],["2018-08-31",196.6568,196.6568,196.6568,196.6568,0.0],["2018-09-04",196.6568,196.6568,196.6568,196.6568,1.0],["2018-09-05",196.6568,196.6568,196.6568,196.6568,0.0],["2018-09-06",266.6667,274.5329,266.6667,266.6667,6.0],["2018-09-07",280.4326,280.4326,188.7906,265.88,18.0],["2018-09-10",265.88,265.88,265.88,265.88,0.0],["2018-09-11",216.3225,265.0934,216.3225,235.9882,11.0],["2018-09-12",235.9882,235.9882,235.9882,235.9882,1.0],["2018-09-13",263.5202,263.5202,263.5202,263.5202,3.0],["2018-09-14",273.7463,273.7463,273.7463,273.7463,1.0],["2018-09-17",273.7463,273.7463,273.7463,273.7463,0.0],["2018-09-18",273.7463,273.7463,273.7463,273.7463,0.0],["2018-09-19",263.5202,263.5202,263.5202,263.5202,4.0],["2018-09-20",263.5202,263.5202,263.5202,263.5202,0.0],["2018-09-21",263.5202,263.5202,263.5202,263.5202,0.0],["2018-09-24",263.5202,263.5202,263.5202,263.5202,0.0],["2018-09-25",263.5202,263.5202,263.5202,263.5202,0.0],["2018-09-26",263.5202,263.5202,263.5202,263.5202,0.0],["2018-09-27",263.5202,263.5202,263.5202,263.5202,0.0],["2018-09-28",235.9882,235.9882,235.9882,235.9882,6.0],["2018-10-01",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-02",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-03",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-04",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-05",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-08",235.9882,235.9882,235.9882,235.9882,1.0],["2018-10-09",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-10",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-11",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-12",235.9882,235.9882,235.9882,235.9882,0.0],["2018-10-15",189.5772,189.5772,189.5772,189.5772,1.0],["2018-10-16",189.5772,189.5772,189.5772,189.5772,0.0],["2018-10-17",189.5772,189.5772,189.5772,189.5772,0.0],["2018-10-18",188.7906,188.7906,188.7906,188.7906,3.0],["2018-10-19",150.2458,150.2458,150.2458,150.2458,14.0],["2018-10-22",149.4592,149.4592,149.4592,149.4592,6.0],["2018-10-23",149.4592,149.4592,149.4592,149.4592,3.0],["2018-10-24",117.9941,117.9941,117.9941,117.9941,5.0],["2018-10-25",117.9941,117.9941,117.9941,117.9941,1.0],["2018-10-26",148.6726,148.6726,148.6726,148.6726,4.0],["2018-10-29",148.6726,148.6726,148.6726,148.6726,0.0],["2018-10-30",117.9941,148.6726,117.9941,148.6726,5.0],["2018-10-31",148.6726,148.6726,148.6726,148.6726,1.0],["2018-11-01",141.5929,141.5929,141.5929,141.5929,8.0],["2018-11-02",39.3314,141.5929,39.3314,141.5929,8.0],["2018-11-05",78.6627,78.6627,78.6627,78.6627,3.0],["2018-11-06",78.6627,78.6627,78.6627,78.6627,0.0],["2018-11-07",78.6627,78.6627,78.6627,78.6627,4.0],["2018-11-08",78.6627,78.6627,78.6627,78.6627,0.0],["2018-11-09",78.6627,78.6627,78.6627,78.6627,0.0],["2018-11-12",78.6627,78.6627,78.6627,78.6627,0.0],["2018-11-13",98.3284,98.3284,98.3284,98.3284,4.0],["2018-11-14",98.3284,98.3284,98.3284,98.3284,3.0],["2018-11-15",141.5929,157.3255,141.5929,141.5929,9.0],["2018-11-16",140.8063,141.5929,140.8063,140.8063,5.0],["2018-11-19",117.9941,117.9941,117.9941,117.9941,6.0],["2018-11-20",117.9941,117.9941,117.9941,117.9941,0.0],["2018-11-21",152.6057,173.058,152.6057,165.1917,9.0],["2018-11-23",165.1917,165.1917,165.1917,165.1917,0.0],["2018-11-26",153.3923,153.3923,153.3923,153.3923,1.0],["2018-11-27",153.3923,153.3923,153.3923,153.3923,0.0],["2018-11-28",153.3923,153.3923,153.3923,153.3923,0.0],["2018-11-29",153.3923,153.3923,153.3923,153.3923,0.0],["2018-11-30",121.9272,121.9272,121.9272,121.9272,3.0],["2018-12-03",121.9272,121.9272,121.9272,121.9272,1.0],["2018-12-04",106.1947,106.1947,106.1947,106.1947,4.0],["2018-12-06",106.1947,106.1947,106.1947,106.1947,1.0],["2018-12-07",106.1947,106.1947,106.1947,106.1947,1.0],["2018-12-10",196.6568,196.6568,196.6568,196.6568,4.0],["2018-12-11",255.6539,255.6539,255.6539,255.6539,1.0],["2018-12-12",263.5202,271.3864,263.5202,271.3864,11.0],["2018-12-13",271.3864,271.3864,79.4494,79.4494,13.0],["2018-12-14",94.3953,94.3953,94.3953,94.3953,1.0],["2018-12-17",99.115,267.4533,99.115,267.4533,4.0],["2018-12-18",267.4533,267.4533,267.4533,267.4533,0.0],["2018-12-19",151.8191,235.2016,151.8191,235.2016,5.0],["2018-12-20",110.1278,110.1278,110.1278,110.1278,3.0],["2018-12-21",259.587,275.3196,259.587,275.3196,11.0],["2018-12-24",275.3196,275.3196,275.3196,275.3196,0.0],["2018-12-26",275.7129,275.7129,275.3196,275.3196,5.0],["2018-12-27",235.9882,235.9882,176.9911,196.6568,8.0],["2018-12-28",157.3255,275.3196,157.3255,275.3196,5.0],["2018-12-31",235.9882,275.3196,235.9882,275.3196,4.0],["2019-01-02",196.6568,275.3196,196.6568,275.3196,10.0],["2019-01-03",275.3196,275.3196,275.3196,275.3196,1.0],["2019-01-04",275.3196,275.3196,275.3196,275.3196,0.0],["2019-01-07",110.1278,271.3864,94.3953,157.3255,15.0],["2019-01-08",157.3255,157.3255,157.3255,157.3255,0.0],["2019-01-09",157.3255,157.3255,157.3255,157.3255,0.0],["2019-01-10",157.3255,157.3255,157.3255,157.3255,0.0],["2019-01-11",157.3255,157.3255,157.3255,157.3255,1.0],["2019-01-14",157.3255,157.3255,157.3255,157.3255,0.0],["2019-01-15",196.6568,196.6568,196.6568,196.6568,5.0],["2019-01-16",196.6568,196.6568,196.6568,196.6568,0.0],["2019-01-17",196.6568,196.6568,196.6568,196.6568,0.0],["2019-01-18",196.6568,196.6568,196.6568,196.6568,0.0],["2019-01-22",196.6568,196.6568,196.6568,196.6568,0.0],["2019-01-23",196.6568,196.6568,196.6568,196.6568,1.0],["2019-01-24",196.6568,196.6568,196.6568,196.6568,0.0],["2019-01-25",117.9941,117.9941,117.9941,117.9941,1.0],["2019-01-28",117.9941,117.9941,117.9941,117.9941,1.0],["2019-01-29",118.7807,118.7807,118.7807,118.7807,3.0],["2019-01-30",118.7807,118.7807,118.7807,118.7807,0.0],["2019-01-31",118.7807,118.7807,118.7807,118.7807,1.0],["2019-02-01",118.7807,118.7807,118.7807,118.7807,0.0],["2019-02-04",118.7807,118.7807,118.7807,118.7807,0.0],["2019-02-05",117.9941,117.9941,117.9941,117.9941,5.0],["2019-02-06",117.9941,117.9941,117.9941,117.9941,0.0],["2019-02-07",117.9941,117.9941,117.9941,117.9941,0.0],["2019-02-08",118.7807,118.7807,118.7807,118.7807,5.0],["2019-02-11",118.7807,121.1406,98.3284,98.3284,23.0],["2019-02-12",108.5546,108.5546,108.5546,108.5546,1.0],["2019-02-13",98.3284,98.3284,98.3284,98.3284,3.0],["2019-02-14",116.4208,116.4208,116.4208,116.4208,28.0],["2019-02-15",116.4208,116.4208,116.4208,116.4208,0.0],["2019-02-19",117.9941,117.9941,98.3284,98.3284,9.0],["2019-02-20",187.2173,187.2173,187.2173,187.2173,9.0],["2019-02-21",187.2173,187.2173,187.2173,187.2173,1.0],["2019-02-22",187.2173,187.2173,187.2173,187.2173,1.0],["2019-02-25",187.2173,187.2173,187.2173,187.2173,0.0],["2019-02-26",187.2173,187.2173,187.2173,187.2173,1.0],["2019-02-27",187.2173,187.2173,187.2173,187.2173,1.0],["2019-02-28",187.2173,187.2173,187.2173,187.2173,1.0],["2019-03-01",187.2173,187.2173,187.2173,187.2173,0.0],["2019-03-04",187.2173,187.2173,187.2173,187.2173,1.0],["2019-03-05",187.2173,187.2173,187.2173,187.2173,1.0],["2019-03-06",187.2173,187.2173,187.2173,187.2173,1.0],["2019-03-07",187.2173,187.2173,187.2173,187.2173,1.0],["2019-03-08",187.2173,187.2173,187.2173,187.2173,0.0],["2019-03-11",187.2173,187.2173,187.2173,187.2173,0.0],["2019-03-12",187.2173,187.2173,187.2173,187.2173,0.0],["2019-03-13",184.8574,188.7906,184.8574,188.7906,14.0],["2019-03-14",188.7906,188.7906,188.7906,188.7906,0.0],["2019-03-15",188.7906,188.7906,188.7906,188.7906,0.0],["2019-03-18",86.529,86.529,86.529,86.529,1.0],["2019-03-19",86.529,86.529,86.529,86.529,1.0],["2019-03-20",86.529,86.529,86.529,86.529,0.0],["2019-03-21",86.529,86.529,86.529,86.529,1.0],["2019-03-22",86.529,86.529,86.529,86.529,0.0],["2019-03-25",86.529,86.529,86.529,86.529,0.0],["2019-03-26",86.529,86.529,86.529,86.529,0.0],["2019-03-27",86.529,86.529,86.529,86.529,0.0],["2019-03-28",86.529,86.529,86.529,86.529,0.0],["2019-03-29",188.0039,188.0039,188.0039,188.0039,4.0],["2019-04-01",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-02",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-03",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-04",188.0039,188.0039,188.0039,188.0039,1.0],["2019-04-05",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-08",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-09",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-10",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-11",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-12",188.0039,188.0039,188.0039,188.0039,3.0],["2019-04-15",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-16",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-17",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-18",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-22",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-23",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-24",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-25",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-26",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-29",188.0039,188.0039,188.0039,188.0039,0.0],["2019-04-30",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-01",188.0039,188.0039,188.0039,188.0039,1.0],["2019-05-02",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-03",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-06",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-07",188.0039,188.0039,188.0039,188.0039,1.0],["2019-05-08",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-09",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-10",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-13",188.0039,188.0039,188.0039,188.0039,1.0],["2019-05-14",188.0039,188.0039,188.0039,188.0039,1.0],["2019-05-15",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-16",188.0039,188.0039,188.0039,188.0039,1.0],["2019-05-17",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-20",188.0039,188.0039,188.0039,188.0039,1.0],["2019-05-21",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-22",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-23",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-24",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-28",188.0039,188.0039,188.0039,188.0039,1.0],["2019-05-29",188.0039,188.0039,188.0039,188.0039,3.0],["2019-05-30",188.0039,188.0039,188.0039,188.0039,0.0],["2019-05-31",191.9371,191.9371,191.9371,191.9371,1.0],["2019-06-03",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-04",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-05",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-06",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-07",191.9371,191.9371,191.9371,191.9371,6.0],["2019-06-10",191.9371,191.9371,191.9371,191.9371,1.0],["2019-06-11",191.9371,191.9371,191.9371,191.9371,1.0],["2019-06-12",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-13",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-14",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-17",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-18",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-19",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-20",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-21",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-24",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-25",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-26",191.9371,191.9371,191.9371,191.9371,1.0],["2019-06-27",191.9371,191.9371,191.9371,191.9371,0.0],["2019-06-28",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-01",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-02",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-03",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-05",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-08",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-09",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-10",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-11",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-12",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-15",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-16",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-17",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-18",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-19",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-22",191.9371,191.9371,191.9371,191.9371,1.0],["2019-07-23",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-24",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-25",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-26",191.9371,191.9371,191.9371,191.9371,0.0],["2019-07-29",191.9371,191.9371,191.9371,191.9371,1.0],["2019-07-30",191.9371,191.9371,191.9371,191.9371,1.0],["2019-07-31",191.9371,191.9371,191.9371,191.9371,1.0],["2019-08-01",191.9371,191.9371,191.9371,191.9371,1.0],["2019-08-02",191.9371,191.9371,191.9371,191.9371,1.0],["2019-08-05",191.9371,191.9371,191.9371,191.9371,1.0],["2019-08-06",157.3255,157.3255,103.0482,103.0482,3.0],["2019-08-07",157.3255,157.3255,103.0482,103.0482,3.0],["2019-08-08",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-09",157.3255,157.3255,103.0482,103.0482,1.0],["2019-08-12",157.3255,157.3255,103.0482,103.0482,1.0],["2019-08-13",157.3255,157.3255,103.0482,103.0482,1.0],["2019-08-14",157.3255,157.3255,103.0482,103.0482,1.0],["2019-08-15",157.3255,157.3255,103.0482,103.0482,1.0],["2019-08-16",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-19",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-20",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-21",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-22",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-23",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-26",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-27",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-28",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-29",103.0482,103.0482,103.0482,103.0482,0.0],["2019-08-30",83.3825,83.3825,83.3825,83.3825,4.0],["2019-09-03",83.3825,83.3825,83.3825,83.3825,0.0],["2019-09-04",83.3825,83.3825,83.3825,83.3825,0.0],["2019-09-05",83.3825,83.3825,83.3825,83.3825,0.0],["2019-09-06",83.3825,83.3825,83.3825,83.3825,0.0],["2019-09-09",83.3825,83.3825,83.3825,83.3825,0.0],["2019-09-10",83.3825,83.3825,83.3825,83.3825,0.0],["2019-09-11",83.3825,83.3825,83.3825,83.3825,1.0],["2019-09-12",83.3825,83.3825,83.3825,83.3825,24.0],["2019-09-13",83.3825,83.3825,83.3825,83.3825,1.0],["2019-09-16",87.3156,87.3156,87.3156,87.3156,5.0],["2019-09-17",87.3156,87.3156,87.3156,87.3156,1.0],["2019-09-18",102.2616,102.2616,102.2616,102.2616,5.0],["2019-09-19",102.2616,102.2616,102.2616,102.2616,0.0],["2019-09-20",102.2616,102.2616,102.2616,102.2616,0.0],["2019-09-23",78.6627,86.529,78.6627,86.529,11.0],["2019-09-24",86.529,86.529,86.529,86.529,0.0],["2019-09-25",86.529,86.529,86.529,86.529,1.0],["2019-09-26",157.3255,157.3255,157.3255,157.3255,9.0],["2019-09-27",157.3255,157.3255,157.3255,157.3255,0.0],["2019-09-30",157.3255,157.3255,157.3255,157.3255,0.0],["2019-10-01",157.3255,157.3255,157.3255,157.3255,0.0],["2019-10-02",157.3255,157.3255,157.3255,157.3255,1.0],["2019-10-03",157.3255,157.3255,157.3255,157.3255,0.0],["2019-10-04",157.3255,157.3255,157.3255,157.3255,0.0],["2019-10-07",94.3953,94.3953,90.4621,90.4621,4.0],["2019-10-08",90.4621,90.4621,90.4621,90.4621,0.0],["2019-10-09",90.4621,90.4621,90.4621,90.4621,0.0],["2019-10-10",90.4621,90.4621,90.4621,90.4621,0.0],["2019-10-11",90.4621,90.4621,90.4621,90.4621,0.0],["2019-10-14",90.4621,90.4621,90.4621,90.4621,0.0],["2019-10-15",90.4621,90.4621,90.4621,90.4621,0.0],["2019-10-16",90.4621,90.4621,90.4621,90.4621,0.0],["2019-10-17",90.4621,90.4621,90.4621,90.4621,1.0],["2019-10-18",90.4621,90.4621,90.4621,90.4621,0.0],["2019-10-21",98.3284,98.3284,78.6627,78.6627,5.0],["2019-10-22",78.6627,78.6627,78.6627,78.6627,1.0],["2019-10-23",78.6627,78.6627,78.6627,78.6627,0.0],["2019-10-24",78.6627,78.6627,78.6627,78.6627,0.0],["2019-10-25",78.6627,78.6627,78.6627,78.6627,0.0],["2019-10-28",78.6627,78.6627,78.6627,78.6627,0.0],["2019-10-29",78.6627,78.6627,78.6627,78.6627,0.0],["2019-10-30",78.6627,78.6627,78.6627,78.6627,0.0],["2019-10-31",86.529,86.529,86.529,86.529,5.0],["2019-11-01",86.529,86.529,86.529,86.529,0.0],["2019-11-04",86.529,86.529,86.529,86.529,0.0],["2019-11-05",86.529,86.529,86.529,86.529,0.0],["2019-11-06",86.529,86.529,86.529,86.529,0.0],["2019-11-07",86.529,86.529,86.529,86.529,0.0],["2019-11-08",86.529,86.529,86.529,86.529,1.0],["2019-11-11",86.529,86.529,86.529,86.529,0.0],["2019-11-12",86.529,86.529,86.529,86.529,0.0],["2019-11-13",86.529,86.529,86.529,86.529,0.0],["2019-11-14",86.529,86.529,86.529,86.529,0.0],["2019-11-15",86.529,86.529,86.529,86.529,0.0],["2019-11-18",86.529,86.529,86.529,86.529,0.0],["2019-11-19",86.529,86.529,86.529,86.529,0.0],["2019-11-20",86.529,86.529,86.529,86.529,0.0],["2019-11-21",86.529,86.529,86.529,86.529,0.0],["2019-11-22",86.529,86.529,86.529,86.529,0.0],["2019-11-25",86.529,86.529,86.529,86.529,0.0],["2019-11-26",86.529,86.529,86.529,86.529,0.0],["2019-11-27",86.529,86.529,86.529,86.529,0.0],["2019-11-29",86.529,86.529,86.529,86.529,0.0],["2019-12-02",7.8663,31.4651,7.237,11.7994,1777.0],["2019-12-03",31.4651,31.4651,8.6529,11.7994,1175.0],["2019-12-04",9.8328,11.7994,9.8328,11.7994,147.0],["2019-12-05",11.7994,11.7994,11.4061,11.7994,127.0],["2019-12-06",7.8663,7.8663,7.0796,7.0796,286.0],["2019-12-09",7.8663,27.532,7.8663,10.2262,1120.0],["2019-12-10",7.8663,19.6657,5.5064,7.8663,366.0],["2019-12-11",7.8663,7.8663,5.4277,5.5064,1901.0],["2019-12-12",4.7984,4.7984,3.9331,3.9331,254.0],["2019-12-13",4.7984,4.7984,4.7984,4.7984,290.0],["2019-12-16",3.6971,4.7984,3.6971,4.7984,20.0],["2019-12-17",2.8319,4.7984,2.8319,4.7984,13.0],["2019-12-18",3.9331,4.7198,3.9331,4.7198,572.0],["2019-12-19",4.7198,4.7198,3.9331,3.9331,113.0],["2019-12-20",4.7198,4.7198,3.9331,3.9331,181.0],["2019-12-23",3.9331,3.9331,3.9331,3.9331,0.0],["2019-12-24",3.9331,3.9331,3.9331,3.9331,0.0],["2019-12-26",4.7198,4.7198,2.5172,3.9331,275.0],["2019-12-27",3.9331,3.9331,3.9331,3.9331,76.0],["2019-12-30",11.7994,11.7994,3.5398,4.7198,2094.0],["2019-12-31",3.6185,3.9331,3.1465,3.3825,1049.0],["2020-01-02",3.3825,3.3825,3.0678,3.0678,553.0],["2020-01-03",3.0678,3.0678,3.0678,3.0678,13.0],["2020-01-06",2.7532,11.0128,2.3599,11.0128,2633.0],["2020-01-07",7.7876,19.6657,7.7876,12.1927,636.0],["2020-01-08",10.6195,10.6195,5.5064,8.5742,2246.0],["2020-01-09",14.9459,14.9459,7.7089,7.7089,308.0],["2020-01-10",7.8663,7.8663,7.3156,7.3156,184.0],["2020-01-13",6.9223,6.9223,6.9223,6.9223,1.0],["2020-01-14",6.9223,6.9223,4.7198,4.7198,2783.0],["2020-01-15",6.765,7.0796,3.9331,3.9331,1724.0],["2020-01-16",3.9331,5.5064,3.3038,5.5064,19726.0],["2020-01-17",4.7984,12.586,4.7198,10.2262,1475.0],["2020-01-21",8.6529,8.6529,5.5064,5.8997,244.0],["2020-01-22",7.8663,14.1593,7.5516,9.8328,11078.0],["2020-01-23",9.5182,9.8328,6.9223,7.0796,5550.0],["2020-01-24",6.9223,6.9223,5.5064,5.7424,4585.0],["2020-01-27",5.5064,6.293,4.7984,5.1131,5669.0],["2020-01-28",5.5064,5.5064,4.7984,5.1131,3315.0],["2020-01-29",5.5064,5.5064,4.6411,4.7198,3843.0],["2020-01-30",4.3264,5.4277,3.2252,3.2252,5390.0],["2020-01-31",4.3264,5.4277,3.9331,5.1131,5850.0],["2020-02-03",4.7198,7.3156,4.7198,6.2144,11565.0],["2020-02-04",8.0236,8.0236,5.1131,5.1131,4829.0],["2020-02-05",6.293,6.293,4.7984,5.7424,3427.0],["2020-02-06",6.8437,8.1809,5.3491,7.0796,11575.0],["2020-02-07",7.0796,8.4169,6.4503,8.3383,14508.0],["2020-02-10",8.4169,8.4169,7.001,8.2596,3394.0],["2020-02-11",7.8663,8.2596,6.293,7.0796,9302.0],["2020-02-12",7.8663,7.8663,6.1357,6.293,15041.0],["2020-02-13",5.8997,7.0796,4.3264,5.0344,14474.0],["2020-02-14",5.4277,7.001,5.3491,5.8997,13468.0],["2020-02-18",6.4503,6.4503,4.7198,4.7198,6047.0],["2020-02-19",4.7198,6.293,4.3264,6.293,10352.0],["2020-02-20",6.293,13.766,6.293,11.0128,33286.0],["2020-02-21",11.0128,14.7886,8.3383,14.1593,28721.0],["2020-02-24",15.3392,25.9587,11.6421,25.9587,92478.0],["2020-02-25",26.7453,40.6686,23.2842,32.2517,46099.0],["2020-02-26",26.352,27.9253,17.1485,18.0924,52205.0],["2020-02-27",16.9911,19.6657,10.3048,11.2488,41285.0],["2020-02-28",12.822,14.1593,10.6981,12.586,19732.0],["2020-03-02",12.9007,14.9459,12.1927,12.586,11922.0],["2020-03-03",12.9007,12.9007,8.7316,11.7994,34070.0],["2020-03-04",14.1593,16.1259,10.4621,11.7994,23538.0],["2020-03-05",13.766,22.5762,9.8328,21.2389,49008.0],["2020-03-06",21.6323,22.1829,12.1141,12.7434,34287.0],["2020-03-09",12.7434,12.7434,9.5969,11.0914,21929.0],["2020-03-10",12.822,12.822,8.6529,9.9902,13816.0],["2020-03-11",11.0128,11.4061,6.529,7.001,14624.0],["2020-03-12",7.6303,10.2262,5.1131,10.2262,17176.0],["2020-03-13",10.2262,10.2262,5.821,6.6863,7663.0],["2020-03-16",5.8997,6.4503,4.5624,4.5624,9224.0],["2020-03-17",4.6411,6.8437,4.3264,5.5064,11833.0],["2020-03-18",6.6863,9.3609,6.293,8.2596,25951.0],["2020-03-19",9.3609,9.3609,5.5851,7.5516,12800.0],["2020-03-20",7.7876,7.7876,5.8997,6.9223,6463.0],["2020-03-23",7.0796,9.2822,5.6637,7.473,12901.0],["2020-03-24",7.473,8.2596,7.473,7.473,8622.0],["2020-03-25",7.8663,8.8889,5.5064,5.8997,14345.0],["2020-03-26",5.5064,6.6863,5.5064,5.7424,5721.0],["2020-03-27",6.1357,6.1357,5.4277,5.821,3935.0],["2020-03-30",5.1917,6.293,4.7198,4.8771,4800.0],["2020-03-31",5.0344,5.5064,4.5624,4.7198,9731.0],["2020-04-01",7.8663,7.8663,4.3264,4.8771,9951.0],["2020-04-02",6.293,9.4395,5.1917,6.6863,42631.0],["2020-04-03",6.6863,7.0796,5.0344,5.5064,15771.0],["2020-04-06",5.7424,5.7424,4.4838,4.7198,18292.0],["2020-04-07",5.1131,5.1131,4.5624,4.8771,7438.0],["2020-04-08",4.9558,5.0344,4.6411,4.7984,7976.0],["2020-04-09",4.8771,5.1131,4.7198,4.8771,7427.0],["2020-04-13",4.8771,6.2144,4.8771,5.5064,19833.0],["2020-04-14",8.2596,8.2596,5.821,6.293,33546.0],["2020-04-15",7.473,7.473,5.1131,5.8997,22125.0],["2020-04-16",6.1357,6.293,5.0344,5.3491,7336.0],["2020-04-17",5.5064,5.5064,5.0344,5.1917,8634.0],["2020-04-20",5.5064,5.5064,4.7198,4.9558,8470.0],["2020-04-21",4.9558,4.9558,4.4838,4.6411,11140.0],["2020-04-22",4.7198,4.7198,4.0118,4.2478,13227.0],["2020-04-23",4.0905,5.9784,4.0905,4.9558,20165.0],["2020-04-24",4.9558,6.1357,4.8771,5.8997,13029.0],["2020-04-27",6.2144,6.293,5.4277,5.4277,6991.0],["2020-04-28",6.2144,6.2144,5.4277,5.5851,6413.0],["2020-04-29",5.5064,5.7424,5.1131,5.5064,7563.0],["2020-04-30",5.6637,6.057,5.0344,5.0344,3731.0],["2020-05-01",4.8771,5.1131,4.6411,4.7984,9247.0],["2020-05-04",4.8771,5.5851,4.5624,4.6411,7504.0],["2020-05-05",4.7198,4.7198,4.4838,4.4838,4093.0],["2020-05-06",4.9558,5.4277,4.4838,4.6411,2423.0],["2020-05-07",5.5064,5.5064,4.3264,4.4051,10651.0],["2020-05-08",4.5624,5.1131,4.4838,4.7198,11488.0],["2020-05-11",5.0344,5.1131,4.4838,4.6411,5320.0],["2020-05-12",4.6411,5.0344,4.4838,4.4838,6495.0],["2020-05-13",4.4838,5.3491,4.4838,4.7198,14140.0],["2020-05-14",4.6411,5.1131,4.6411,4.9558,7750.0],["2020-05-15",5.3491,5.3491,4.7198,5.0344,4878.0],["2020-05-18",4.5624,4.7984,4.4051,4.5624,19643.0],["2020-05-19",4.7984,5.4277,4.4051,4.7984,20842.0],["2020-05-20",4.9558,4.9558,4.4051,4.7198,11168.0],["2020-05-21",4.9558,4.9558,4.4051,4.7198,5112.0],["2020-05-22",4.7198,4.9558,4.4838,4.6411,4664.0],["2020-05-26",4.7198,5.8997,4.6411,5.5851,36114.0],["2020-05-27",6.293,6.293,5.3491,5.821,11181.0],["2020-05-28",5.821,6.057,5.5064,5.8997,8755.0],["2020-05-29",6.057,6.057,5.3491,5.5064,8727.0],["2020-06-01",5.7424,5.821,5.5064,5.6637,5900.0],["2020-06-02",5.8997,6.8437,5.5851,6.6077,19774.0],["2020-06-03",7.237,9.4395,6.6077,8.2596,67811.0],["2020-06-04",7.8663,8.5742,6.293,6.9223,20687.0],["2020-06-05",7.0796,7.5516,6.3717,7.0796,14075.0],["2020-06-08",7.7089,8.5742,6.529,7.7876,25424.0],["2020-06-09",7.7876,11.1701,7.7089,9.4395,21335.0],["2020-06-10",9.4395,10.2262,7.8663,8.1809,17773.0],["2020-06-11",9.2035,9.4395,7.8663,8.1023,10760.0],["2020-06-12",8.1023,8.6529,7.8663,7.8663,9607.0],["2020-06-15",7.7089,9.2822,7.473,8.6529,10839.0],["2020-06-16",9.4395,9.5182,8.1023,8.6529,7111.0],["2020-06-17",8.3383,9.2035,7.3943,7.8663,21671.0],["2020-06-18",8.2596,8.6529,7.237,7.8663,14632.0],["2020-06-19",9.3609,9.3609,7.8663,8.6529,4279.0],["2020-06-22",8.6529,8.6529,7.237,7.7089,10265.0],["2020-06-23",7.8663,7.8663,6.4503,6.9223,20238.0],["2020-06-24",7.0796,7.0796,6.1357,6.6863,8089.0],["2020-06-25",6.4503,6.765,5.5064,6.293,7700.0],["2020-06-26",5.8997,6.293,5.8997,6.057,6820.0],["2020-06-29",5.8997,7.7876,5.1917,6.9223,30127.0],["2020-06-30",7.7876,7.8663,5.5851,6.529,16999.0],["2020-07-01",7.3943,7.3943,5.8997,6.1357,9787.0],["2020-07-02",5.8997,6.4503,5.5064,6.1357,22717.0],["2020-07-06",6.293,6.6077,5.5851,6.4503,10198.0],["2020-07-07",6.4503,6.9223,5.5851,5.8997,10422.0],["2020-07-08",6.293,6.4503,5.5851,6.293,4440.0],["2020-07-09",6.293,6.293,5.5851,6.057,8976.0],["2020-07-10",6.2144,6.2144,5.5064,5.6637,9841.0],["2020-07-13",5.7424,5.8997,5.1917,5.5064,8322.0],["2020-07-14",5.821,6.1357,5.5064,5.821,10127.0],["2020-07-15",5.8997,5.9784,5.5064,5.7424,3239.0],["2020-07-16",5.9784,6.1357,5.6637,5.6637,3757.0],["2020-07-17",5.7424,6.057,5.5851,5.7424,2565.0],["2020-07-20",5.9784,7.237,5.9784,6.529,24158.0],["2020-07-21",6.9223,6.9223,5.821,5.9784,13999.0],["2020-07-22",6.293,6.293,5.5851,5.5851,5881.0],["2020-07-23",5.5851,6.1357,5.5064,5.6637,10264.0],["2020-07-24",5.7424,5.7424,5.3491,5.5064,9201.0],["2020-07-27",5.5064,5.7424,5.3491,5.5064,4640.0],["2020-07-28",5.7424,5.7424,5.1917,5.1917,2789.0],["2020-07-29",5.7424,6.6863,5.1917,5.9784,31794.0],["2020-07-30",6.1357,6.6863,5.821,6.1357,7081.0],["2020-07-31",6.2144,6.3717,5.3491,5.5064,8344.0],["2020-08-03",5.4277,6.293,4.9558,5.2704,16164.0],["2020-08-04",5.7424,5.9784,5.2704,5.5064,11090.0],["2020-08-05",5.4277,5.9784,5.3491,5.3491,10947.0],["2020-08-06",5.5851,5.821,5.4277,5.7424,6758.0],["2020-08-07",5.821,5.9784,5.5851,5.9784,6838.0],["2020-08-10",5.6637,5.9784,5.3491,5.4277,16240.0],["2020-08-11",5.6637,5.6637,5.3491,5.4277,5689.0],["2020-08-12",6.057,7.7876,5.5851,6.4503,64166.0],["2020-08-13",6.4503,6.6863,5.821,5.8997,8722.0],["2020-08-14",5.821,5.821,5.3491,5.7424,14923.0],["2020-08-17",5.5064,6.057,5.5064,5.5851,2343.0],["2020-08-18",5.8997,7.001,5.7424,5.8997,33753.0],["2020-08-19",6.1357,6.4503,5.6637,6.1357,5737.0],["2020-08-20",6.293,6.6863,5.7424,6.2144,7223.0],["2020-08-21",5.9784,6.6077,5.9784,6.293,7448.0],["2020-08-24",6.057,6.6863,5.821,6.293,11865.0],["2020-08-25",6.293,6.293,5.6637,5.8997,8472.0],["2020-08-26",5.8997,6.9223,5.7424,5.8997,9660.0],["2020-08-27",6.2144,6.293,5.821,5.9784,7242.0],["2020-08-28",5.821,6.1357,5.821,5.8997,2781.0],["2020-08-31",6.1357,6.1357,5.7424,5.7424,5841.0],["2020-09-01",5.7424,6.2144,5.7424,5.8997,3495.0],["2020-09-02",6.1357,6.1357,5.821,5.8997,4010.0],["2020-09-03",5.8997,5.8997,5.5851,5.6637,6871.0],["2020-09-04",5.3491,5.6637,4.7198,4.8771,23915.0],["2020-09-08",5.0344,5.5064,4.9558,5.1131,9320.0],["2020-09-09",5.1131,5.5064,4.9558,5.1917,7245.0],["2020-09-10",5.5064,6.2144,5.2704,5.5064,27788.0],["2020-09-11",6.1357,6.1357,5.2704,5.4277,7027.0],["2020-09-14",5.8997,5.8997,5.2704,5.5064,9327.0],["2020-09-15",5.7424,6.057,5.4277,5.8997,13667.0],["2020-09-16",5.7424,5.7424,5.2704,5.7424,11178.0],["2020-09-17",5.7424,5.7424,5.1131,5.3491,4612.0],["2020-09-18",5.3491,5.6637,5.3491,5.6637,11281.0],["2020-09-21",5.5851,5.7424,5.1131,5.5851,13468.0],["2020-09-22",5.5064,5.5851,5.2704,5.5064,13062.0],["2020-09-23",5.1917,5.5851,5.0344,5.4277,15240.0],["2020-09-24",5.0344,5.4277,4.9558,4.9558,5731.0],["2020-09-25",5.0344,5.7424,4.9558,5.3491,2620.0],["2020-09-28",5.1917,5.5851,5.1131,5.4277,8587.0],["2020-09-29",6.2144,6.2144,5.2704,5.6637,8050.0],["2020-09-30",5.8997,5.8997,5.2704,5.5851,6516.0],["2020-10-01",5.5851,5.8997,5.1131,5.6637,3482.0],["2020-10-02",5.1131,5.8997,5.1131,5.6637,4944.0],["2020-10-05",5.8997,5.8997,5.2704,5.5064,3997.0],["2020-10-06",5.3491,5.5851,5.3491,5.3491,2667.0],["2020-10-07",5.1917,5.5064,5.1917,5.5064,7375.0],["2020-10-08",5.3491,5.5064,5.1917,5.2704,6496.0],["2020-10-09",5.3491,5.3491,4.7984,5.1917,10162.0],["2020-10-12",5.1131,5.5064,5.0344,5.1131,1953.0],["2020-10-13",5.1131,5.1131,4.9558,5.1131,2920.0],["2020-10-14",5.1131,5.1131,4.8771,4.9558,6472.0],["2020-10-15",4.8771,5.0344,4.8771,5.0344,2564.0],["2020-10-16",4.9558,4.9558,4.8771,4.9558,2790.0],["2020-10-19",5.2704,5.2704,4.7198,4.7198,5027.0],["2020-10-20",4.7984,5.1131,4.7198,4.7984,14108.0],["2020-10-21",4.8771,4.8771,4.6411,4.8771,8501.0],["2020-10-22",4.7198,5.5851,4.6411,5.5064,10770.0],["2020-10-23",5.5851,5.5851,4.8771,4.9558,14401.0],["2020-10-26",5.1917,5.2704,4.9558,5.2704,5868.0],["2020-10-27",5.1131,10.4621,5.0344,7.8663,115013.0],["2020-10-28",9.4395,9.6755,5.8997,5.8997,68424.0],["2020-10-29",6.293,9.9902,5.9784,8.2596,187822.0],["2020-10-30",7.9449,8.2596,6.4503,7.3156,48292.0],["2020-11-02",7.7089,10.7768,6.765,7.8663,156851.0],["2020-11-03",7.8663,9.2035,7.3943,8.1023,68936.0],["2020-11-04",8.6529,8.6529,7.473,7.7089,29476.0],["2020-11-05",7.9449,8.0236,6.4503,7.473,41429.0],["2020-11-06",7.473,7.473,6.293,6.6077,16533.0],["2020-11-09",7.6303,7.6303,6.2144,6.6863,17196.0],["2020-11-10",6.9223,7.7089,6.293,6.3717,42832.0],["2020-11-11",6.6077,6.8437,5.6637,6.3717,17047.0],["2020-11-12",6.4503,6.765,6.057,6.6863,16116.0],["2020-11-13",6.9223,7.0796,6.4503,6.8437,15047.0],["2020-11-16",6.9223,7.5516,6.3717,7.001,32177.0],["2020-11-17",6.8437,7.3943,5.9784,6.293,19017.0],["2020-11-18",5.9784,6.8437,5.821,5.9784,23437.0],["2020-11-19",6.765,6.765,6.057,6.057,11136.0],["2020-11-20",6.057,7.7089,5.9784,6.6863,52832.0],["2020-11-23",7.0796,7.3943,6.293,7.0796,67577.0],["2020-11-24",7.0796,7.473,6.293,6.4503,33341.0],["2020-11-25",6.529,6.9223,6.057,6.3717,29995.0],["2020-11-27",6.9223,6.9223,6.2144,6.529,15172.0],["2020-11-30",6.529,6.765,6.293,6.6863,17875.0],["2020-12-01",6.3717,6.765,6.057,6.6077,17969.0],["2020-12-02",6.6863,6.6863,6.1357,6.293,13538.0],["2020-12-03",6.293,6.529,6.2144,6.2144,13756.0],["2020-12-04",6.2144,6.4503,6.2144,6.2144,9111.0],["2020-12-07",6.1357,6.529,5.7424,5.821,32525.0],["2020-12-08",6.057,6.293,5.7424,6.1357,27399.0],["2020-12-09",6.293,6.293,5.5851,5.5851,18572.0],["2020-12-10",5.9784,5.9784,5.6637,5.7424,16848.0],["2020-12-11",5.821,5.9784,5.6637,5.8997,10040.0],["2020-12-14",5.9784,7.0796,5.821,6.765,66410.0],["2020-12-15",6.9223,7.0796,6.4503,6.529,14415.0],["2020-12-16",6.529,7.473,6.293,6.9223,42039.0],["2020-12-17",6.6077,7.473,6.6077,7.237,24747.0],["2020-12-18",7.1583,7.8663,6.765,7.0796,42092.0],["2020-12-21",7.5516,7.7089,6.9223,6.9223,25590.0],["2020-12-22",7.473,7.473,6.9223,7.3943,15798.0],["2020-12-23",7.473,7.7876,7.0796,7.473,42269.0],["2020-12-24",7.0796,7.8663,7.0796,7.237,8822.0],["2020-12-28",7.473,8.6529,7.0796,8.3383,73777.0],["2020-12-29",9.3609,9.3609,7.9449,9.0462,43262.0],["2020-12-30",9.3609,12.5074,8.6529,11.7994,138532.0],["2020-12-31",11.8781,15.7325,11.7207,15.7325,109134.0],["2021-01-04",16.9125,19.6657,15.7325,17.1485,136812.0],["2021-01-05",17.3845,18.0924,13.3727,14.5526,110224.0],["2021-01-06",14.3953,15.2606,11.7994,12.1927,87234.0],["2021-01-07",13.4513,15.7325,12.5074,12.7434,66144.0],["2021-01-08",13.766,15.7325,12.7434,15.1032,52384.0],["2021-01-11",14.9459,16.9125,14.1593,16.3618,46708.0],["2021-01-12",16.1259,30.2852,15.0246,26.1947,246926.0],["2021-01-13",28.8692,33.2743,26.7453,28.2399,117392.0],["2021-01-14",30.5998,30.5998,22.1042,25.9587,84630.0],["2021-01-15",27.4533,28.3186,19.823,21.6323,98880.0],["2021-01-19",19.823,22.8122,16.6765,21.003,98666.0],["2021-01-20",21.6323,21.6323,18.0924,18.8791,28996.0],["2021-01-21",19.6657,22.0256,19.6657,21.1603,42092.0],["2021-01-22",21.2389,24.7788,21.1603,23.5988,53023.0],["2021-01-25",26.6667,31.4651,25.1721,31.4651,76785.0],["2021-01-26",38.8594,38.8594,31.4651,33.0383,57693.0],["2021-01-27",32.2517,34.5329,24.4641,28.5546,55002.0],["2021-01-28",29.8918,32.2517,26.7453,28.2399,38964.0],["2021-01-29",28.2399,31.3864,26.7453,28.0039,31616.0],["2021-02-01",29.1052,30.6785,26.7453,27.532,30075.0],["2021-02-02",28.3972,33.825,27.532,33.5103,85600.0],["2021-02-03",35.3196,40.118,32.2517,39.882,72040.0],["2021-02-04",43.2645,55.8505,41.6912,48.7709,118800.0],["2021-02-05",53.4907,58.9971,49.5575,55.8505,79262.0],["2021-02-08",65.1327,74.4149,55.8505,72.3697,106521.0],["2021-02-09",79.4494,79.4494,61.5929,64.3461,115747.0],["2021-02-10",64.3461,70.7965,55.0639,59.3904,68372.0],["2021-02-11",67.6499,71.5831,58.9971,59.3904,58973.0],["2021-02-12",63.0089,63.0089,58.9971,62.1436,31302.0],["2021-02-16",69.4592,74.7296,68.8299,72.527,82655.0],["2021-02-17",74.7296,116.4208,72.4484,114.8476,111321.0],["2021-02-18",114.8476,132.94,91.2488,104.6214,76364.0],["2021-02-19",110.5211,115.6342,104.6214,113.1957,41580.0],["2021-02-22",116.4208,157.3255,114.061,145.5261,110629.0],["2021-02-23",141.6716,142.3795,88.1023,125.4671,105207.0],["2021-02-24",131.7601,140.8063,118.7807,128.2203,31556.0],["2021-02-25",127.8269,132.94,103.8348,116.4208,39288.0],["2021-02-26",116.8142,120.354,95.1819,112.0944,36124.0],["2021-03-01",116.4208,122.7139,109.3412,114.8476,26058.0],["2021-03-02",114.4543,117.2075,99.115,100.6883,25842.0],["2021-03-03",99.115,106.9813,76.3028,86.8437,88180.0],["2021-03-04",87.3156,87.7089,62.9302,70.0098,89919.0],["2021-03-05",69.2232,99.9017,62.9302,93.6087,50438.0],["2021-03-08",94.002,110.1278,90.4621,97.5418,41272.0],["2021-03-09",103.0482,105.4081,92.0354,102.2616,17522.0],["2021-03-10",100.6883,103.8348,90.4621,97.5418,15767.0],["2021-03-11",96.7552,97.5418,90.4621,92.822,26705.0],["2021-03-12",91.2488,94.3953,82.5959,90.3835,33477.0],["2021-03-15",92.0354,104.6214,90.4621,99.9017,35282.0],["2021-03-16",99.9017,99.9017,79.4494,82.5959,65478.0],["2021-03-17",81.8092,84.9557,77.0895,83.7758,31353.0],["2021-03-18",81.8092,84.9557,79.4494,80.236,15799.0],["2021-03-19",79.4494,84.9557,77.0895,84.1691,24133.0],["2021-03-22",81.4159,83.3825,77.0895,78.6627,24272.0],["2021-03-23",78.8987,79.9213,68.0433,71.5831,21616.0],["2021-03-24",70.0098,74.7296,55.8505,57.2665,69314.0],["2021-03-25",52.704,73.1563,47.1976,65.2901,62436.0],["2021-03-26",65.2901,81.8092,64.5821,78.5841,29703.0],["2021-03-29",81.8092,85.7424,78.6627,80.236,19697.0],["2021-03-30",81.8092,83.3825,74.8083,79.056,16247.0],["2021-03-31",77.8761,80.236,67.6499,73.943,18854.0],["2021-04-01",73.943,77.8761,72.3697,77.8761,11008.0],["2021-04-05",77.8761,84.1691,77.0895,78.2694,12404.0],["2021-04-06",78.6627,79.4494,70.7965,73.1563,12568.0],["2021-04-07",73.1563,75.5162,68.5939,69.2232,11778.0],["2021-04-08",70.0098,71.5831,69.2232,70.4818,12364.0],["2021-04-09",70.0098,70.0098,64.5034,66.0767,18845.0],["2021-04-12",67.4926,67.4926,55.0639,60.649,27131.0],["2021-04-13",60.413,62.9302,56.4798,56.5585,19680.0],["2021-04-14",55.4572,62.9302,55.4572,59.6264,19819.0],["2021-04-15",62.1436,62.5369,52.704,57.4238,19313.0],["2021-04-16",56.7158,57.4238,48.7709,49.7935,41013.0],["2021-04-19",49.9508,58.9971,47.9843,52.3107,26817.0],["2021-04-20",57.4238,57.4238,50.3442,53.4907,16685.0],["2021-04-21",52.704,58.2104,52.704,53.8053,13368.0],["2021-04-22",57.0305,58.2104,53.3333,56.6372,11682.0],["2021-04-23",55.0639,58.9971,54.2773,56.6372,14965.0],["2021-04-26",56.2439,74.7296,56.2439,71.5831,36946.0],["2021-04-27",72.3697,74.7296,62.9302,66.0767,26951.0],["2021-04-28",64.5034,66.8633,61.7502,63.7168,12449.0],["2021-04-29",64.5034,64.5034,60.5703,60.5703,8479.0],["2021-04-30",60.5703,62.5369,59.3117,60.413,6660.0],["2021-05-03",60.0983,61.3569,55.0639,55.0639,12677.0],["2021-05-04",55.0639,55.1426,47.9843,52.704,26474.0],["2021-05-05",53.4907,53.4907,48.7709,49.9508,13137.0],["2021-05-06",49.5575,50.1868,43.7365,46.411,19134.0],["2021-05-07",47.9843,47.9843,43.7365,45.7817,17941.0],["2021-05-10",47.9843,52.704,45.7817,47.9843,21957.0],["2021-05-11",47.1976,47.9843,44.4444,44.8378,13592.0],["2021-05-12",45.2311,47.9843,42.8712,44.3658,9346.0],["2021-05-13",43.2645,44.0511,36.3422,37.7581,24437.0],["2021-05-14",38.4661,46.411,35.3982,40.118,25955.0],["2021-05-17",41.6912,41.6912,37.0501,37.1288,18033.0],["2021-05-18",37.1288,40.9046,35.3982,40.118,12101.0],["2021-05-19",38.5447,43.2645,38.5447,42.0846,7209.0],["2021-05-20",42.4779,42.4779,39.3314,40.9046,6813.0],["2021-05-21",42.0846,42.5565,39.3314,42.0059,7372.0],["2021-05-24",43.2645,43.2645,39.4887,40.118,6938.0],["2021-05-25",39.4887,41.2979,37.7581,38.5447,9495.0],["2021-05-26",37.7581,39.8033,37.7581,38.9381,11843.0],["2021-05-27",38.5447,42.8712,38.3874,42.4779,10755.0],["2021-05-28",42.8712,48.7709,41.6912,47.8269,13296.0],["2021-06-01",48.3776,49.5575,42.5565,45.4671,13136.0],["2021-06-02",44.2085,46.411,38.1514,39.7247,31694.0],["2021-06-03",39.3314,40.5113,35.3982,37.7581,29563.0],["2021-06-04",36.9715,39.0954,36.1849,38.3874,10038.0],["2021-06-07",38.5447,47.9843,36.5782,46.411,19284.0],["2021-06-08",47.9843,48.7709,39.3314,42.1632,22363.0],["2021-06-09",43.6578,43.6578,41.6912,41.6912,8849.0],["2021-06-10",42.3992,43.2645,40.9046,41.6912,5450.0],["2021-06-11",41.6912,42.4779,39.3314,40.826,7755.0],["2021-06-14",40.826,40.826,37.7581,38.8594,14415.0],["2021-06-15",39.4887,46.411,39.41,41.7699,19648.0],["2021-06-16",43.2645,44.0511,40.118,42.8712,9885.0],["2021-06-17",42.8712,46.411,42.4779,42.8712,22032.0],["2021-06-18",43.2645,45.2311,40.9046,41.6912,15523.0],["2021-06-21",42.4779,44.0511,40.5113,42.4779,10890.0],["2021-06-22",42.4779,43.2645,40.9046,43.1858,8947.0],["2021-06-23",43.2645,44.8378,40.9046,41.6912,8242.0],["2021-06-24",42.4779,43.1858,40.9046,42.0059,4995.0],["2021-06-25",41.6912,44.0511,41.6912,43.5792,7036.0],["2021-06-28",44.0511,58.9971,43.5792,58.4464,61842.0],["2021-06-29",59.7837,62.0649,52.1534,56.6372,30729.0],["2021-06-30",55.1426,57.4238,51.1308,54.0413,22384.0],["2021-07-01",55.0639,55.0639,52.704,52.704,7986.0],["2021-07-02",52.704,55.4572,52.704,54.9853,10727.0],["2021-07-06",54.6706,57.4238,51.1308,51.9174,11145.0],["2021-07-07",54.2773,54.6706,46.4897,48.0629,16708.0],["2021-07-08",47.2763,48.6136,43.2645,46.883,9818.0],["2021-07-09",46.4897,48.7709,44.0511,47.1976,5564.0],["2021-07-12",47.1976,51.1308,44.8378,47.1976,5891.0],["2021-07-13",47.1976,48.2203,45.2311,45.6244,5520.0],["2021-07-14",45.6244,49.4789,45.6244,47.1976,8183.0],["2021-07-15",47.1976,47.1976,45.2311,45.2311,7883.0],["2021-07-16",45.2311,47.1976,43.2645,43.7365,8376.0],["2021-07-19",43.7365,47.1976,42.7139,44.0511,8604.0],["2021-07-20",44.8378,47.1976,43.2645,44.2085,6935.0],["2021-07-21",44.2085,46.8043,43.3432,44.8378,4973.0],["2021-07-22",44.8378,45.3097,42.7139,43.2645,5848.0],["2021-07-23",42.4779,44.0511,39.3314,40.9046,8676.0],["2021-07-26",40.9046,43.2645,39.3314,40.118,5901.0],["2021-07-27",39.3314,40.9046,37.7581,40.0393,10384.0],["2021-07-28",39.3314,39.3314,37.8368,38.5447,8399.0],["2021-07-29",40.118,40.118,36.9715,38.1514,7874.0],["2021-07-30",38.1514,39.3314,36.1849,39.3314,8216.0],["2021-08-02",38.1514,39.4887,35.3982,36.1849,19140.0],["2021-08-03",36.1849,37.7581,35.6342,36.5782,9051.0],["2021-08-04",35.3982,36.8928,31.4651,33.6676,20996.0],["2021-08-05",37.7581,37.7581,33.0383,34.6116,14466.0],["2021-08-06",36.4208,37.7581,33.0383,33.2743,12551.0],["2021-08-09",33.0383,35.3982,31.5438,33.1957,10564.0],["2021-08-10",32.3304,33.1957,29.8918,31.3078,13646.0],["2021-08-11",32.2517,32.2517,29.1052,30.2065,17644.0],["2021-08-12",30.1278,35.3982,29.1052,34.4543,16188.0],["2021-08-13",34.5329,39.3314,33.825,36.5782,11873.0],["2021-08-16",37.9941,37.9941,32.2517,35.3982,8864.0],["2021-08-17",33.825,34.061,31.4651,32.9597,14349.0],["2021-08-18",32.2517,34.6116,31.4651,33.6676,7654.0],["2021-08-19",33.825,33.825,31.4651,32.2517,7381.0],["2021-08-20",33.0383,38.5447,31.4651,33.825,8085.0],["2021-08-23",34.2183,37.3648,33.4317,35.7915,7821.0],["2021-08-24",34.6116,37.3648,34.6116,35.3982,5638.0],["2021-08-25",34.6116,46.8043,33.825,46.8043,27281.0],["2021-08-26",45.6244,46.8043,39.3314,40.1967,14982.0],["2021-08-27",39.3314,44.8378,39.3314,42.8712,7133.0],["2021-08-30",44.8378,50.1868,43.2645,49.5575,20135.0],["2021-08-31",50.1082,52.704,45.2311,46.9617,11125.0],["2021-09-01",47.1976,47.1976,43.2645,43.8151,7091.0],["2021-09-02",43.4218,45.6244,41.6912,42.6352,6877.0],["2021-09-03",43.2645,45.6244,42.4779,44.7591,6234.0],["2021-09-07",44.7591,49.5575,43.3432,46.411,11570.0],["2021-09-08",46.4897,46.4897,42.7139,43.1072,7258.0],["2021-09-09",43.1072,43.4218,42.0846,42.8712,3891.0],["2021-09-10",43.3432,43.3432,40.9046,40.9833,7232.0],["2021-09-13",40.118,43.2645,39.3314,42.1632,7461.0],["2021-09-14",40.9833,45.6244,40.118,41.2193,5662.0],["2021-09-15",41.4553,42.4779,40.118,41.0619,5065.0],["2021-09-16",40.1967,42.4779,39.3314,39.882,7170.0],["2021-09-17",39.3314,41.0619,37.7581,39.3314,8191.0],["2021-09-20",38.8594,40.118,36.9715,37.2075,10044.0],["2021-09-21",37.6794,37.6794,36.1849,36.7355,4706.0],["2021-09-22",36.9715,37.3648,33.0383,35.7915,15090.0],["2021-09-23",36.0275,36.1849,33.825,33.825,9578.0],["2021-09-24",33.825,34.6903,33.825,34.6116,5218.0],["2021-09-27",34.297,36.1849,33.6676,34.297,7728.0],["2021-09-28",33.825,36.1849,33.0383,34.297,8672.0],["2021-09-29",33.825,34.6116,33.0383,33.0383,7671.0],["2021-09-30",34.6116,38.9381,34.6116,36.5782,18389.0],["2021-10-01",36.5782,36.5782,33.2743,34.6903,6277.0],["2021-10-04",36.1849,37.7581,33.825,35.3982,13292.0],["2021-10-05",35.7915,36.1849,33.825,35.3982,8000.0],["2021-10-06",36.9715,41.6912,35.3982,41.6912,25890.0],["2021-10-07",43.2645,43.2645,38.5447,41.6126,13985.0],["2021-10-08",41.6126,41.9272,37.9941,39.41,11838.0],["2021-10-11",39.41,40.118,35.3982,35.3982,8556.0],["2021-10-12",36.9715,37.7581,34.6116,36.1849,8133.0],["2021-10-13",39.3314,39.3314,35.0836,36.7355,5806.0],["2021-10-14",36.1849,37.3648,35.3982,37.1288,5958.0],["2021-10-15",35.6342,37.2075,33.825,36.1849,8951.0],["2021-10-18",36.3422,39.3314,35.0049,36.9715,11946.0],["2021-10-19",37.8368,38.0728,35.3982,36.1849,5768.0],["2021-10-20",35.8702,37.7581,35.0049,35.3982,7165.0],["2021-10-21",35.0049,36.1849,33.825,34.9263,6054.0],["2021-10-22",34.3756,34.9263,32.409,33.4317,13193.0],["2021-10-25",32.645,37.3648,32.645,35.7915,10195.0],["2021-10-26",37.3648,37.3648,33.825,35.0049,8862.0],["2021-10-27",34.6116,36.5782,33.825,34.6116,6242.0],["2021-10-28",34.6116,34.6116,33.4317,33.825,5517.0],["2021-10-29",33.825,33.825,32.645,33.825,6200.0],["2021-11-01",36.1849,36.1849,33.117,33.825,6056.0],["2021-11-02",35.3982,35.3982,33.4317,34.6116,4373.0],["2021-11-03",33.4317,34.6116,33.4317,34.6116,4494.0],["2021-11-04",35.0049,35.0836,33.0383,34.297,8169.0],["2021-11-05",34.2183,36.1849,34.2183,34.297,10367.0],["2021-11-08",35.0049,36.9715,33.825,34.6116,7987.0],["2021-11-09",36.1849,36.1849,33.0383,33.825,5285.0],["2021-11-10",34.4543,34.4543,32.2517,33.4317,9222.0],["2021-11-11",33.589,34.6116,30.6785,33.825,15914.0],["2021-11-12",37.3648,48.7709,36.5782,48.3776,98165.0],["2021-11-15",50.3442,58.3677,41.7699,43.2645,110296.0],["2021-11-16",43.3432,50.3442,43.2645,45.3097,20795.0],["2021-11-17",44.8378,47.1976,39.4887,41.9272,35308.0],["2021-11-18",43.2645,47.0403,41.6912,43.8938,24993.0],["2021-11-19",43.2645,44.0511,39.7247,41.8486,12264.0],["2021-11-22",41.8486,42.0059,39.3314,40.2753,15274.0],["2021-11-23",40.826,40.826,37.7581,37.9941,12740.0],["2021-11-24",37.9154,39.0954,36.5782,38.5447,7142.0],["2021-11-26",38.3088,39.7247,36.9715,39.3314,3497.0],["2021-11-29",37.0501,39.3314,36.9715,37.7581,5698.0],["2021-11-30",38.5447,38.5447,35.5556,36.4208,10403.0],["2021-12-01",36.9715,38.5447,35.4769,36.9715,7775.0],["2021-12-02",38.1514,38.5447,33.825,36.8142,11612.0],["2021-12-03",35.7915,37.0501,34.297,35.0049,5604.0],["2021-12-06",34.6116,38.5447,34.061,38.1514,11145.0],["2021-12-07",37.6008,38.5447,36.1849,38.3088,14847.0],["2021-12-08",38.1514,38.5447,36.9715,38.0728,6223.0],["2021-12-09",37.3648,40.9046,37.3648,38.1514,10206.0],["2021-12-10",38.1514,38.1514,36.9715,37.7581,3354.0],["2021-12-13",37.7581,37.7581,35.3982,36.4995,8428.0],["2021-12-14",35.7129,44.2871,35.7129,40.4326,21061.0],["2021-12-15",41.6912,44.8378,39.7247,41.4553,13846.0],["2021-12-16",42.4779,44.8378,39.3314,40.354,16126.0],["2021-12-17",43.6578,44.6804,40.9046,44.0511,7593.0],["2021-12-20",44.0511,49.5575,43.2645,49.0855,19670.0],["2021-12-21",48.6922,55.0639,47.8269,51.9174,22740.0],["2021-12-22",51.9174,54.9066,49.6362,51.9174,14942.0],["2021-12-23",52.704,55.0639,46.411,48.6136,13210.0],["2021-12-27",48.7709,56.5585,48.3776,51.2094,20546.0],["2021-12-28",55.0639,55.8505,51.9174,53.884,11263.0],["2021-12-29",55.8505,58.2104,53.4907,58.2104,11384.0],["2021-12-30",57.4238,63.7168,54.4346,63.6381,25083.0],["2021-12-31",62.1436,82.5959,60.649,73.1563,72832.0],["2022-01-03",78.6627,81.0226,66.8633,70.7965,34663.0],["2022-01-04",72.3697,73.1563,61.4356,66.0767,28906.0],["2022-01-05",67.2566,73.1563,64.5034,70.8751,21000.0],["2022-01-06",70.7965,74.7296,66.8633,68.4366,17206.0],["2022-01-07",70.0098,70.0098,52.704,57.4238,48522.0],["2022-01-10",56.5585,57.4238,48.7709,54.1986,38921.0],["2022-01-11",54.1986,58.1318,51.2094,53.4907,13951.0],["2022-01-12",53.4907,58.4464,52.3107,53.7266,15990.0],["2022-01-13",51.2881,53.4907,49.5575,49.9508,15286.0],["2022-01-14",49.5575,52.704,47.1976,48.4562,8266.0],["2022-01-18",48.3776,49.5575,43.5792,44.0511,21388.0],["2022-01-19",44.8378,46.411,43.5792,43.5792,14464.0],["2022-01-20",43.5005,46.0177,40.9046,42.3206,19263.0],["2022-01-21",42.3206,43.0285,37.8368,40.0393,21371.0],["2022-01-24",40.118,40.118,35.3982,38.4661,28377.0],["2022-01-25",39.3314,43.1858,38.6234,39.3314,16015.0],["2022-01-26",40.5113,40.9046,37.7581,39.7247,11938.0],["2022-01-27",42.0846,42.0846,38.6234,41.6912,18227.0],["2022-01-28",41.6912,52.704,40.9046,52.704,64016.0],["2022-01-31",51.9174,57.8171,46.4897,53.7266,21911.0],["2022-02-01",55.0639,56.5585,50.7375,52.468,14987.0],["2022-02-02",51.9174,52.704,47.591,48.3776,9948.0],["2022-02-03",47.1976,51.6814,47.1976,49.5575,10667.0],["2022-02-04",49.0855,51.1308,47.1976,48.6136,6460.0],["2022-02-07",47.2763,53.0187,47.1976,50.7375,10098.0],["2022-02-08",50.8948,53.2547,50.3442,51.2094,9307.0],["2022-02-09",52.704,53.884,50.3442,50.3442,9037.0],["2022-02-10",50.3442,53.884,47.9843,51.1308,9295.0],["2022-02-11",51.1308,51.1308,47.355,47.9843,12973.0],["2022-02-14",48.7709,49.5575,41.6912,41.6912,11473.0],["2022-02-15",41.6912,48.6922,39.7247,47.9843,15035.0],["2022-02-16",44.0511,50.7375,44.0511,50.7375,6474.0],["2022-02-17",50.7375,51.1308,44.0511,46.8043,10053.0],["2022-02-18",47.9843,47.9843,44.8378,44.9164,6176.0],["2022-02-22",42.3206,44.9951,40.1967,41.1406,13939.0],["2022-02-23",42.0846,42.0846,39.8033,40.1967,8126.0],["2022-02-24",39.3314,40.5113,35.6342,40.1967,22099.0],["2022-02-25",43.6578,43.6578,37.3648,40.9046,9262.0],["2022-02-28",40.118,42.1632,36.9715,38.3874,21086.0],["2022-03-01",38.3874,39.2527,37.0501,38.5447,5143.0],["2022-03-02",41.6912,41.6912,38.1514,40.0393,5400.0],["2022-03-03",39.41,40.826,38.6234,40.118,6346.0],["2022-03-04",40.5113,41.6912,39.3314,39.882,4908.0],["2022-03-07",39.41,40.5113,37.9154,38.6234,10038.0],["2022-03-08",38.6234,39.7247,36.2635,38.6234,9820.0],["2022-03-09",38.9381,39.3314,37.7581,39.2527,4081.0],["2022-03-10",37.7581,39.4887,37.7581,39.3314,4472.0],["2022-03-11",38.9381,40.118,37.3648,38.1514,7572.0],["2022-03-14",39.174,39.174,36.3422,37.9154,6136.0],["2022-03-15",37.9941,40.9046,36.9715,38.8594,5530.0],["2022-03-16",40.118,41.6912,38.5447,39.2527,3703.0],["2022-03-17",40.7473,42.8712,38.8594,42.8712,7630.0],["2022-03-18",43.2645,47.1976,43.2645,44.6804,11231.0],["2022-03-21",44.7591,47.1976,42.8712,45.3884,10269.0],["2022-03-22",45.2311,46.411,43.2645,43.2645,8383.0],["2022-03-23",43.2645,46.411,43.2645,44.6018,4547.0],["2022-03-24",44.4444,47.1976,44.4444,46.175,6594.0],["2022-03-25",45.6244,49.9508,44.8378,48.5349,12095.0],["2022-03-28",49.5575,56.4798,48.7709,56.3225,24039.0],["2022-03-29",55.2999,58.2104,51.1308,54.0413,17560.0],["2022-03-30",53.884,55.0639,53.4907,54.2773,8314.0],["2022-03-31",51.2094,55.0639,49.2429,51.9174,11439.0],["2022-04-01",53.7266,53.7266,48.1416,49.9508,10515.0],["2022-04-04",50.3442,54.2773,49.5575,51.2881,9218.0],["2022-04-05",53.4907,55.6146,51.9174,53.5693,13990.0],["2022-04-06",55.0639,55.0639,51.9174,52.3107,13194.0],["2022-04-07",51.9961,54.2773,51.1308,52.5467,12242.0],["2022-04-08",53.3333,53.3333,46.411,49.2429,13593.0],["2022-04-11",50.9734,51.1308,48.5349,49.5575,7897.0],["2022-04-12",48.7709,51.1308,46.411,46.883,10648.0],["2022-04-13",46.411,48.7709,45.6244,45.703,3983.0],["2022-04-14",46.2537,52.704,45.6244,51.1308,10750.0],["2022-04-18",46.8043,50.3442,41.7699,43.7365,34731.0],["2022-04-19",45.1524,46.8043,43.2645,46.175,9580.0],["2022-04-20",45.6244,45.7817,43.1072,43.6578,9034.0],["2022-04-21",43.3432,45.6244,40.5113,41.2979,9494.0],["2022-04-22",41.2979,41.6912,38.1514,39.3314,19149.0],["2022-04-25",40.5113,40.5113,37.9154,39.0167,8932.0],["2022-04-26",38.7807,39.7247,36.6568,36.6568,8796.0],["2022-04-27",36.6568,39.3314,36.5782,38.9381,11084.0],["2022-04-28",40.7473,40.7473,37.7581,39.174,6078.0],["2022-04-29",39.174,40.118,37.7581,39.174,7752.0],["2022-05-02",37.7581,40.0393,36.9715,38.5447,7687.0],["2022-05-03",38.5447,39.2527,37.3648,38.5447,7977.0],["2022-05-04",38.9381,39.7247,37.7581,38.1514,8271.0],["2022-05-05",39.3314,39.3314,37.8368,38.0728,8896.0],["2022-05-06",37.8368,39.174,36.5782,37.3648,7819.0],["2022-05-09",37.6008,37.6008,31.4651,33.825,17603.0],["2022-05-10",33.825,36.6568,30.0492,30.8358,19259.0],["2022-05-11",30.5211,34.2183,30.1278,30.2852,12837.0],["2022-05-12",30.2852,32.2517,29.8918,31.7011,9898.0],["2022-05-13",32.645,33.6676,31.4651,31.9371,6430.0],["2022-05-16",31.4651,33.6676,31.4651,32.881,5944.0],["2022-05-17",33.0383,34.6116,31.8584,32.645,12720.0],["2022-05-18",33.0383,33.0383,30.6785,31.0718,8718.0],["2022-05-19",30.5998,33.0383,29.8918,31.4651,2556.0],["2022-05-20",30.9145,34.1396,30.6785,33.0383,5961.0],["2022-05-23",31.8584,37.2075,31.8584,36.1062,8295.0],["2022-05-24",36.1849,38.5447,34.6116,35.3982,10630.0],["2022-05-25",34.6116,36.1062,34.2183,35.0049,1738.0],["2022-05-26",35.0049,36.3422,33.825,34.3756,4222.0],["2022-05-27",34.3756,35.3982,31.8584,32.8024,7350.0],["2022-05-31",32.8024,33.0383,30.7571,31.3864,10881.0],["2022-06-01",31.9371,33.0383,31.0718,31.4651,7483.0],["2022-06-02",32.0157,32.645,30.5211,31.6224,11997.0],["2022-06-03",31.5438,32.2517,30.8358,30.9145,4467.0],["2022-06-06",30.9145,31.3078,29.5772,29.7345,7586.0],["2022-06-07",29.8918,30.2852,28.3186,30.0492,7527.0],["2022-06-08",29.9705,36.1849,29.8918,36.1849,24208.0],["2022-06-09",36.1849,36.1849,33.4317,33.6676,4590.0],["2022-06-10",33.825,36.1849,31.8584,36.1849,12817.0],["2022-06-13",34.6116,36.1849,30.6785,31.4651,5789.0],["2022-06-14",32.2517,35.3982,29.6559,31.1504,11347.0],["2022-06-15",30.7571,32.645,30.2065,31.0718,2856.0],["2022-06-16",31.4651,31.4651,28.3186,28.8692,8812.0],["2022-06-17",29.1052,31.4651,28.8692,30.0492,2578.0],["2022-06-21",29.4199,32.1731,28.7119,29.4985,4589.0],["2022-06-22",30.6785,31.2291,28.3186,29.8132,5656.0],["2022-06-23",29.4985,29.8132,28.3186,28.6332,3857.0],["2022-06-24",29.4985,30.6785,28.7119,29.6559,2662.0],["2022-06-27",29.6559,30.2852,28.3186,29.1052,4032.0],["2022-06-28",29.8918,33.825,29.2625,29.3412,5370.0],["2022-06-29",29.8918,31.0718,29.1052,29.8918,4466.0],["2022-06-30",29.8918,29.8918,28.0039,29.1052,3655.0],["2022-07-01",29.1052,29.1052,26.824,27.1386,4660.0],["2022-07-05",26.824,29.0265,26.7453,27.7679,4198.0],["2022-07-06",26.9027,28.8692,26.9027,27.9253,3965.0],["2022-07-07",27.7679,28.7119,27.532,27.7679,2015.0],["2022-07-08",28.3186,28.7906,27.532,27.8466,2437.0],["2022-07-11",28.7906,28.7906,26.824,27.1386,5236.0],["2022-07-12",27.4533,28.3186,26.824,28.3186,3263.0],["2022-07-13",27.7679,28.3186,24.3854,26.588,8760.0],["2022-07-14",26.7453,27.3746,24.7788,25.88,5674.0],["2022-07-15",25.1721,25.2507,22.0256,23.8348,27220.0],["2022-07-18",23.8348,24.3854,22.5762,23.3628,4612.0],["2022-07-19",23.5988,23.5988,22.4189,23.0482,4461.0],["2022-07-20",23.5988,25.9587,22.8122,24.1495,6080.0],["2022-07-21",25.5654,25.9587,24.3854,25.8014,5932.0],["2022-07-22",25.7227,26.352,24.3854,25.9587,2385.0],["2022-07-25",26.352,27.2173,24.4641,25.0147,2752.0],["2022-07-26",25.9587,26.1947,25.0147,25.6441,2024.0],["2022-07-27",25.9587,25.9587,23.5988,24.7788,3621.0],["2022-07-28",25.1721,25.9587,23.5988,23.9135,3739.0],["2022-07-29",24.2281,25.9587,23.5988,25.1721,5185.0],["2022-08-01",24.4641,26.352,24.4641,25.1721,4479.0],["2022-08-02",25.5654,25.9587,24.4641,25.8014,5995.0],["2022-08-03",25.6441,25.8014,24.4641,24.4641,5901.0],["2022-08-04",25.88,25.88,23.5988,24.4641,3679.0],["2022-08-05",24.7788,25.5654,24.4641,24.7788,2277.0],["2022-08-08",24.9361,25.9587,24.4641,25.4081,4058.0],["2022-08-09",25.5654,25.88,24.4641,24.9361,6872.0],["2022-08-10",24.6214,25.1721,24.4641,24.9361,5628.0],["2022-08-11",25.0147,26.7453,24.4641,26.1947,4554.0],["2022-08-12",26.824,28.7119,25.3294,28.7119,7659.0],["2022-08-15",28.6332,31.4651,27.532,29.8918,10620.0],["2022-08-16",29.8918,29.8918,27.9253,29.1052,3613.0],["2022-08-17",29.1052,29.1052,26.0374,27.532,3858.0],["2022-08-18",28.7906,28.7906,26.7453,27.7679,3037.0],["2022-08-19",28.8692,28.8692,26.7453,26.7453,2643.0],["2022-08-22",26.7453,27.532,25.2507,25.9587,6084.0],["2022-08-23",26.7453,27.1386,25.9587,26.352,3151.0],["2022-08-24",26.352,26.7453,25.9587,26.6667,5730.0],["2022-08-25",26.7453,27.9253,26.352,26.588,4460.0],["2022-08-26",25.9587,28.0039,25.9587,27.532,4917.0],["2022-08-29",28.3186,31.4651,27.532,29.4985,8378.0],["2022-08-30",30.6785,31.0718,28.3972,29.1052,3725.0],["2022-08-31",29.1052,29.1052,28.3186,28.3186,3211.0],["2022-09-01",28.3186,29.1052,25.9587,28.3186,7706.0],["2022-09-02",28.7119,30.6785,27.532,28.7119,2752.0],["2022-09-06",28.5546,29.8918,26.4307,27.7679,5827.0],["2022-09-07",26.1947,29.1052,26.1947,27.9253,4999.0],["2022-09-08",27.532,28.5546,26.7453,27.1386,2647.0],["2022-09-09",27.9253,27.9253,27.06,27.6893,2092.0],["2022-09-12",27.7679,28.0826,26.7453,27.532,2405.0],["2022-09-13",27.532,28.1613,26.352,26.4307,5587.0],["2022-09-14",25.9587,26.352,24.7788,25.5654,4184.0],["2022-09-15",25.9587,29.1052,25.1721,26.7453,3429.0],["2022-09-16",26.7453,28.1613,25.9587,26.6667,2625.0],["2022-09-19",25.6441,26.2734,23.5988,24.7788,7101.0],["2022-09-20",25.1721,26.352,24.4641,25.5654,2296.0],["2022-09-21",25.3294,25.5654,24.5428,25.1721,1804.0],["2022-09-22",24.3854,25.1721,21.2389,22.4189,12718.0],["2022-09-23",22.7335,22.8122,19.1937,20.1377,7416.0],["2022-09-26",19.1937,21.2389,19.1937,21.0816,4011.0],["2022-09-27",20.4523,21.1603,19.6657,19.6657,4873.0],["2022-09-28",19.1937,21.1603,19.1937,21.1603,2699.0],["2022-09-29",21.2389,21.2389,19.2724,20.4523,3735.0],["2022-09-30",19.6657,21.6323,16.9911,20.8456,2173.0],["2022-10-03",17.3058,22.0256,17.3058,19.6657,3504.0],["2022-10-04",17.5418,20.059,17.3058,20.059,7044.0],["2022-10-05",20.059,20.059,18.7217,19.6657,1940.0],["2022-10-06",19.6657,20.4523,18.0924,18.0924,4451.0],["2022-10-07",18.8791,19.9803,17.3058,18.1711,5016.0],["2022-10-10",17.3058,19.9803,17.3058,18.2498,1560.0],["2022-10-11",18.0924,20.4523,17.3058,19.6657,3678.0],["2022-10-12",20.4523,21.6323,18.1711,20.059,2891.0],["2022-10-13",20.059,20.4523,17.6991,18.9577,4308.0],["2022-10-14",22.3402,22.3402,19.6657,19.7443,4512.0],["2022-10-17",20.4523,21.6323,18.4857,19.9017,2876.0],["2022-10-18",20.4523,21.4749,18.0924,20.295,3554.0],["2022-10-19",20.295,22.0256,19.2724,20.531,5830.0],["2022-10-20",21.6323,21.6323,20.4523,20.9243,2405.0],["2022-10-21",21.2389,21.2389,19.2724,20.1377,2426.0],["2022-10-24",20.6096,21.4749,19.2724,20.4523,2456.0],["2022-10-25",19.6657,20.3736,18.9577,19.4297,3360.0],["2022-10-26",18.8791,20.3736,18.8791,19.9017,2928.0],["2022-10-27",19.2724,20.059,18.8791,19.4297,3496.0],["2022-10-28",18.8791,19.6657,18.8791,19.4297,3487.0],["2022-10-31",18.8791,19.6657,18.7217,18.8791,1870.0],["2022-11-01",18.8791,19.6657,18.7217,18.7217,2240.0],["2022-11-02",18.8791,19.6657,18.4857,19.115,2873.0],["2022-11-03",18.4857,19.6657,18.4857,19.2724,1625.0],["2022-11-04",19.2724,20.059,18.8791,18.9577,4843.0],["2022-11-07",18.9577,19.6657,18.5644,19.115,3259.0],["2022-11-08",19.115,23.5988,19.0364,20.4523,11159.0],["2022-11-09",21.2389,23.5988,21.2389,21.8682,11060.0],["2022-11-10",22.0256,22.8122,20.8456,21.6323,4385.0],["2022-11-11",22.0256,22.0256,19.7443,20.1377,5740.0],["2022-11-14",20.1377,24.8574,20.1377,23.9921,14070.0],["2022-11-15",24.7001,28.9479,24.1495,28.3186,17124.0],["2022-11-16",27.1386,29.1052,26.7453,28.4759,6444.0],["2022-11-17",27.9253,28.7119,24.7788,28.3186,7314.0],["2022-11-18",27.06,28.3186,25.1721,25.9587,4713.0],["2022-11-21",26.6667,28.7119,26.6667,27.8466,7041.0],["2022-11-22",27.532,27.532,26.0374,27.06,6739.0],["2022-11-23",25.9587,26.352,22.8122,23.2055,11839.0],["2022-11-25",22.8122,24.3854,22.8122,24.3854,2473.0],["2022-11-28",23.8348,25.5654,23.5988,24.0708,3735.0],["2022-11-29",24.3854,27.6106,22.8122,23.6775,2309.0],["2022-11-30",25.4867,25.8014,22.4189,22.8122,5189.0],["2022-12-01",23.2055,23.5202,21.2389,21.3176,3300.0],["2022-12-02",22.0256,22.0256,21.003,21.2389,3233.0],["2022-12-05",21.6323,22.0256,20.6096,20.6096,1941.0],["2022-12-06",20.531,21.2389,19.6657,20.3736,3226.0],["2022-12-07",19.6657,20.4523,19.6657,20.295,3228.0],["2022-12-08",20.059,22.2616,18.8791,19.2724,8891.0],["2022-12-09",18.8791,20.9243,18.8791,19.587,3769.0],["2022-12-12",19.9017,20.4523,19.351,19.6657,1281.0],["2022-12-13",18.9577,23.5988,18.5644,19.2724,8445.0],["2022-12-14",19.4297,19.6657,18.8791,19.6657,2773.0],["2022-12-15",19.6657,19.6657,18.8791,18.9577,2929.0],["2022-12-16",19.1937,19.6657,17.6991,18.4857,2822.0],["2022-12-19",17.8564,18.8791,15.7325,16.8338,8275.0],["2022-12-20",17.6991,17.6991,15.0246,16.0472,7617.0],["2022-12-21",17.6991,17.6991,15.7325,15.8899,3654.0],["2022-12-22",17.3058,17.3058,14.9459,15.4179,6969.0],["2022-12-23",15.4966,16.1259,13.766,14.1593,6899.0],["2022-12-27",14.0806,14.5526,12.1141,12.586,11294.0],["2022-12-28",12.6647,14.1593,12.6647,14.002,7165.0],["2022-12-29",13.766,14.9459,12.586,14.5526,10609.0],["2022-12-30",14.9459,15.7325,13.3727,14.5526,13741.0],["2023-01-03",13.4513,16.5192,13.4513,15.0246,10535.0],["2023-01-04",15.1819,15.8899,14.1593,15.0246,7481.0],["2023-01-05",14.9459,17.3058,14.3166,14.9459,3923.0],["2023-01-06",15.7325,15.7325,14.7886,14.9459,3146.0],["2023-01-09",15.7325,16.3618,15.4179,15.4179,5637.0],["2023-01-10",15.5752,15.7325,14.9459,15.2606,3059.0],["2023-01-11",14.9459,15.4179,14.7099,15.0246,4357.0],["2023-01-12",15.4179,15.4179,14.002,14.4739,6107.0],["2023-01-13",14.5526,15.1819,14.4739,14.5526,6652.0],["2023-01-17",14.1593,15.7325,14.1593,15.3392,8477.0],["2023-01-18",15.7325,17.3058,15.7325,16.5192,4814.0],["2023-01-19",16.5192,16.9125,15.8899,15.8899,3421.0],["2023-01-20",15.1032,16.5192,15.1032,16.5192,3532.0],["2023-01-23",16.5192,16.5192,15.7325,15.8899,3528.0],["2023-01-24",16.5192,19.6657,14.7886,17.3058,11581.0],["2023-01-25",17.6991,19.6657,14.9459,16.0472,5419.0],["2023-01-26",15.4966,15.9685,15.0246,15.6539,5155.0],["2023-01-27",15.1032,16.0472,14.9459,15.0246,6010.0],["2023-01-30",15.6539,15.7325,14.9459,15.2606,4692.0],["2023-01-31",15.2606,15.6539,13.6087,14.5526,8487.0],["2023-02-01",14.3953,15.3392,13.9233,14.5526,3422.0],["2023-02-02",14.9459,14.9459,14.0806,14.3166,8596.0],["2023-02-03",14.3166,14.7099,13.766,14.5526,3296.0],["2023-02-06",14.1593,14.5526,13.4513,13.8446,4604.0],["2023-02-07",14.1593,14.1593,12.1927,14.1593,2513.0],["2023-02-08",13.766,14.9459,13.766,14.9459,2657.0],["2023-02-09",15.3392,15.7325,14.3953,14.9459,7000.0],["2023-02-10",15.2606,15.5752,14.5526,15.3392,3712.0],["2023-02-13",14.1593,14.7886,13.766,14.3953,4986.0],["2023-02-14",14.002,14.238,12.1927,14.002,2291.0],["2023-02-15",14.1593,14.1593,12.9794,14.1593,2663.0],["2023-02-16",14.002,14.0806,13.3727,13.6087,2787.0],["2023-02-17",13.766,14.0806,13.6087,14.002,1046.0],["2023-02-21",14.002,14.002,12.7434,13.058,8065.0],["2023-02-22",13.2153,13.6873,12.586,12.586,3390.0],["2023-02-23",13.766,13.766,12.586,12.7434,3263.0],["2023-02-24",12.9794,13.3727,12.6647,13.1367,3368.0],["2023-02-27",13.3727,14.9459,13.1367,13.9233,5264.0],["2023-02-28",14.8673,15.6539,13.6087,14.1593,6174.0],["2023-03-01",12.9794,15.1819,12.9794,14.6313,2462.0],["2023-03-02",15.7325,15.7325,13.6087,14.238,2363.0],["2023-03-03",14.9459,14.9459,13.766,14.7099,2487.0],["2023-03-06",13.058,14.9459,13.058,14.238,1819.0],["2023-03-07",13.9233,14.8673,13.6873,13.6873,2176.0],["2023-03-08",13.766,14.002,13.2153,13.4513,3054.0],["2023-03-09",13.6873,14.1593,13.4513,13.766,2623.0],["2023-03-10",13.766,14.0806,12.7434,12.9794,5895.0],["2023-03-13",13.058,13.6087,12.5074,12.822,3978.0],["2023-03-14",12.586,13.4513,12.5074,12.822,5517.0],["2023-03-15",12.5074,12.9794,11.5634,12.5074,11340.0],["2023-03-16",12.35,12.9794,11.9567,12.9794,3033.0],["2023-03-17",12.6647,12.9794,11.8781,12.1927,2743.0],["2023-03-20",11.7994,12.586,11.7994,11.9567,2755.0],["2023-03-21",12.1141,12.9794,11.9567,12.4287,3254.0],["2023-03-22",12.35,12.9794,12.35,12.4287,1330.0],["2023-03-23",12.4287,12.5074,11.4061,11.7207,4374.0],["2023-03-24",12.1927,12.1927,11.4061,12.1927,3420.0],["2023-03-27",12.1927,12.1927,11.4848,12.1927,2226.0],["2023-03-28",12.1927,12.1927,11.0128,11.7994,4494.0],["2023-03-29",11.7994,12.1927,11.0128,11.7994,3460.0],["2023-03-30",11.7994,12.1927,11.1701,11.6421,1786.0],["2023-03-31",11.7994,12.1927,11.2488,11.4061,2596.0],["2023-04-03",11.4061,11.7994,11.0914,11.4061,2296.0],["2023-04-04",11.4061,12.1141,11.4061,11.7994,3139.0],["2023-04-05",11.2488,11.7994,11.0128,11.6421,1416.0],["2023-04-06",11.7207,11.7994,11.4061,11.4061,1965.0],["2023-04-10",11.4848,11.7994,11.4061,11.5634,2051.0],["2023-04-11",11.5634,11.7994,11.0914,11.4848,1037.0],["2023-04-12",12.1927,12.1927,11.0128,11.2488,3471.0],["2023-04-13",10.9341,10.9341,10.3048,10.8555,4453.0],["2023-04-14",10.7768,11.6421,10.7768,11.6421,2712.0],["2023-04-17",10.9341,11.6421,10.1475,10.6195,11231.0],["2023-04-18",10.6195,10.6195,7.8663,8.8102,21583.0],["2023-04-19",9.4395,9.4395,8.3383,9.2035,7230.0],["2023-04-20",9.4395,9.4395,8.0236,8.5742,8670.0],["2023-04-21",9.4395,9.4395,8.3383,8.6529,5025.0],["2023-04-24",8.6529,9.0462,8.0236,8.2596,7036.0],["2023-04-25",8.0236,8.6529,8.0236,8.2596,5341.0],["2023-04-26",8.4956,8.6529,8.0236,8.2596,5060.0],["2023-04-27",8.6529,8.8889,8.1809,8.8889,6083.0],["2023-04-28",9.0462,9.4395,8.6529,9.2822,3769.0],["2023-05-01",9.4395,9.4395,8.6529,8.6529,1403.0],["2023-05-02",8.6529,9.4395,8.0236,8.9676,4929.0],["2023-05-03",9.0462,9.0462,8.4956,8.6529,3387.0],["2023-05-04",8.9676,8.9676,8.0236,8.0236,1630.0],["2023-05-05",8.1023,8.6529,8.1023,8.6529,1354.0],["2023-05-08",8.4169,8.9676,8.2596,8.6529,2283.0],["2023-05-09",8.9676,8.9676,8.3383,8.4956,7181.0],["2023-05-10",8.2596,8.6529,8.2596,8.5742,2648.0],["2023-05-11",8.6529,8.6529,8.2596,8.2596,840.0],["2023-05-12",8.1023,8.6529,8.1023,8.4169,7755.0],["2023-05-15",8.1023,8.6529,8.1023,8.2596,5576.0],["2023-05-16",7.8663,8.6529,7.0796,7.7089,16627.0],["2023-05-17",7.5516,8.6529,7.5516,8.6529,3134.0],["2023-05-18",7.9449,8.6529,7.6303,7.6303,5168.0],["2023-05-19",8.5742,8.5742,7.7089,7.8663,5876.0],["2023-05-22",7.8663,8.2596,7.6303,8.1023,3210.0],["2023-05-23",7.7876,8.2596,7.7876,7.7876,4676.0],["2023-05-24",7.7876,8.2596,7.3156,8.1023,4536.0],["2023-05-25",8.1023,8.1023,7.7876,8.0236,5984.0],["2023-05-26",7.8663,8.1023,7.3156,7.3943,8255.0],["2023-05-30",7.473,7.7089,7.0796,7.0796,4583.0],["2023-05-31",7.0796,7.5516,6.4503,7.0796,3041.0],["2023-06-01",7.0796,7.473,6.4503,7.0796,10232.0],["2023-06-02",7.3156,10.5408,7.237,10.2262,25056.0],["2023-06-05",10.2262,11.0128,9.0462,9.4395,15945.0],["2023-06-06",9.2035,10.3835,9.0462,10.3048,6288.0],["2023-06-07",9.8328,10.2262,9.1249,9.5182,6126.0],["2023-06-08",9.5182,9.8328,8.7316,9.0462,6134.0],["2023-06-09",9.4395,10.2262,8.9676,9.7542,6230.0],["2023-06-12",9.4395,9.5969,9.2035,9.3609,1443.0],["2023-06-13",9.2822,9.4395,8.3383,9.3609,4725.0],["2023-06-14",9.4395,9.4395,8.1023,9.0462,4256.0],["2023-06-15",8.6529,8.8102,8.1023,8.6529,4029.0],["2023-06-16",8.8102,9.0462,8.3383,8.3383,1920.0],["2023-06-20",8.4169,9.3609,8.1809,8.8889,1257.0],["2023-06-21",8.2596,9.0462,8.2596,8.8889,3537.0],["2023-06-22",8.9676,9.0462,8.4956,8.8889,1926.0],["2023-06-23",9.3609,9.8328,8.8889,9.2822,3418.0],["2023-06-26",9.2822,9.4395,7.9449,8.5742,3950.0],["2023-06-27",8.4956,9.0462,8.1023,8.2596,5588.0],["2023-06-28",8.2596,9.7542,8.1809,9.7542,2192.0],["2023-06-29",9.8328,10.8555,8.1809,10.2262,7064.0],["2023-06-30",10.5408,10.5408,8.8889,10.4621,2816.0],["2023-07-03",10.6195,10.9341,8.8102,10.6195,3932.0],["2023-07-05",10.9341,18.0138,10.2262,17.5418,36200.0],["2023-07-06",19.1937,19.587,15.7325,16.6765,27474.0],["2023-07-07",16.5978,18.0138,13.4513,14.6313,9384.0],["2023-07-10",15.6539,15.6539,12.6647,14.5526,5142.0],["2023-07-11",13.766,15.1032,13.766,14.5526,1890.0],["2023-07-12",14.8673,18.0138,14.0806,16.5192,13255.0],["2023-07-13",16.5192,18.6431,16.5192,17.5418,8456.0],["2023-07-14",18.0138,18.4857,17.3058,17.6991,4824.0],["2023-07-17",17.8564,18.6431,17.3058,18.5644,7402.0],["2023-07-18",18.7217,22.7335,17.3058,21.9469,11469.0],["2023-07-19",22.3402,25.6441,21.2389,24.5428,18597.0],["2023-07-20",25.0147,25.7227,23.2842,25.4867,9795.0],["2023-07-21",26.352,26.352,22.9695,23.5988,7354.0],["2023-07-24",24.2281,24.9361,19.6657,19.823,12086.0],["2023-07-25",19.2724,22.4975,17.0698,21.2389,14961.0],["2023-07-26",19.1937,22.4189,19.1937,21.3176,2090.0],["2023-07-27",21.3176,24.3068,19.7443,23.7561,5880.0],["2023-07-28",24.1495,24.1495,22.8122,23.5202,2820.0],["2023-07-31",23.0482,26.352,23.0482,25.88,19920.0],["2023-08-01",25.88,26.352,25.0147,25.6441,14056.0],["2023-08-02",25.1721,25.88,21.8682,22.4975,9237.0],["2023-08-03",22.0256,24.3854,16.5978,19.6657,8403.0],["2023-08-04",18.9577,23.2055,18.9577,21.003,4494.0],["2023-08-07",19.2724,21.6323,18.0924,20.6096,6275.0],["2023-08-08",19.115,22.0256,18.8791,18.8791,3160.0],["2023-08-09",20.4523,20.767,17.9351,19.351,6466.0],["2023-08-10",18.0924,20.059,18.0924,18.8791,5803.0],["2023-08-11",18.8791,18.8791,18.0924,18.0924,4021.0],["2023-08-14",18.0924,19.2724,16.5978,16.8338,8516.0],["2023-08-15",15.8112,16.9125,13.9233,15.5752,8625.0],["2023-08-16",14.7886,15.3392,14.5526,14.7886,8235.0],["2023-08-17",15.5752,15.5752,14.5526,14.8673,1081.0],["2023-08-18",14.1593,14.8673,12.9794,14.8673,9378.0],["2023-08-21",12.9794,15.7325,12.9794,14.3166,3497.0],["2023-08-22",14.4739,14.9459,13.53,13.9233,3148.0],["2023-08-23",14.0806,14.7099,13.294,13.6087,4807.0],["2023-08-24",13.3727,14.3953,11.9567,12.0354,9705.0],["2023-08-25",12.1141,12.586,11.8781,12.4287,4573.0],["2023-08-28",12.586,12.586,11.8781,12.35,1397.0],["2023-08-29",12.822,12.9794,12.0354,12.35,2483.0],["2023-08-30",12.2714,12.586,11.9567,11.9567,3342.0],["2023-08-31",12.586,12.9794,11.8781,12.586,8245.0],["2023-09-01",11.8781,14.1593,11.8781,14.1593,5095.0],["2023-09-05",14.1593,14.1593,12.9794,13.3727,4652.0],["2023-09-06",13.53,16.2045,12.586,14.7886,11209.0],["2023-09-07",15.2606,15.2606,13.766,14.7886,2231.0],["2023-09-08",14.4739,15.7325,14.238,15.1819,1903.0],["2023-09-11",14.7886,15.7325,14.5526,15.5752,3170.0],["2023-09-12",15.5752,15.7325,15.3392,15.3392,5679.0],["2023-09-13",14.9459,19.587,14.6313,18.8791,24787.0],["2023-09-14",18.8791,18.8791,16.9125,17.1485,6302.0],["2023-09-15",17.2271,17.2271,15.7325,16.5192,6388.0],["2023-09-18",16.5192,17.2271,16.5192,16.8338,3421.0],["2023-09-19",16.9125,16.9125,16.2045,16.5192,2366.0],["2023-09-20",17.0698,17.6991,16.4405,17.3845,4462.0],["2023-09-21",17.6991,17.6991,15.1032,16.7552,4556.0],["2023-09-22",15.7325,17.3058,15.7325,16.4405,3717.0],["2023-09-25",16.5192,17.1485,16.5192,16.7552,7245.0],["2023-09-26",17.3058,17.3058,16.5192,16.9125,5442.0],["2023-09-27",17.3058,17.3058,16.5192,16.8338,5145.0],["2023-09-28",16.4405,17.1485,16.4405,17.0698,3661.0],["2023-09-29",17.0698,17.6991,16.9911,16.9911,3774.0],["2023-10-02",17.3058,18.0924,17.0698,17.5418,4260.0],["2023-10-03",17.9351,20.059,17.6991,20.059,11018.0],["2023-10-04",20.059,20.4523,17.7778,19.6657,10155.0],["2023-10-05",18.5644,20.4523,18.5644,20.059,6586.0],["2023-10-06",20.059,20.3736,18.7217,19.6657,11290.0],["2023-10-09",18.8791,20.2163,18.7217,19.9017,2691.0],["2023-10-10",19.9017,20.3736,19.351,19.4297,4289.0],["2023-10-11",19.4297,20.059,18.0924,18.0924,5661.0],["2023-10-12",18.1711,18.8791,18.1711,18.4071,3304.0],["2023-10-13",18.4071,19.2724,18.1711,18.6431,2540.0],["2023-10-16",18.6431,18.6431,15.8112,17.1485,6441.0],["2023-10-17",16.9125,17.4631,16.9125,17.2271,3767.0],["2023-10-18",16.9911,18.0924,16.7552,17.6991,4874.0],["2023-10-19",17.6991,18.4857,17.5418,17.9351,5745.0],["2023-10-20",17.9351,18.0924,16.9125,17.3058,4523.0],["2023-10-23",18.0924,18.0924,15.9685,16.7552,4293.0],["2023-10-24",16.5192,17.3058,16.5192,17.3058,2769.0],["2023-10-25",16.5192,18.0924,16.2045,17.3058,3399.0],["2023-10-26",16.4405,16.5192,14.9459,15.3392,4207.0],["2023-10-27",15.1819,15.7325,12.6647,15.7325,7800.0],["2023-10-30",15.9685,16.1259,14.9459,15.5752,2667.0],["2023-10-31",15.4179,15.7325,15.2606,15.4179,953.0],["2023-11-01",15.4179,15.7325,14.1593,15.7325,1478.0],["2023-11-02",15.0246,15.5752,14.1593,14.1593,6077.0],["2023-11-03",14.1593,15.7325,14.1593,15.3392,4910.0],["2023-11-06",15.3392,16.1259,14.9459,15.1819,3020.0],["2023-11-07",14.8673,15.1819,14.8673,14.9459,1839.0],["2023-11-08",15.0246,15.1819,14.7099,14.9459,1416.0],["2023-11-09",14.9459,15.1819,14.5526,14.7886,2137.0],["2023-11-10",14.5526,15.1819,13.058,14.1593,2666.0],["2023-11-13",12.9794,14.5526,12.9794,14.0806,2122.0],["2023-11-14",13.3727,14.9459,12.822,13.2153,4514.0],["2023-11-15",13.058,14.9459,13.058,14.7886,2281.0],["2023-11-16",12.586,14.9459,12.586,14.9459,1059.0],["2023-11-17",13.4513,14.9459,13.4513,14.0806,1777.0],["2023-11-20",14.002,14.5526,12.6647,13.1367,9539.0],["2023-11-21",13.294,13.294,12.6647,13.294,2104.0],["2023-11-22",13.294,13.766,12.6647,13.3727,4477.0],["2023-11-24",13.1367,13.766,13.1367,13.4513,1252.0],["2023-11-27",13.6873,13.6873,12.9794,13.1367,1037.0],["2023-11-28",13.2153,13.3727,12.9007,13.1367,2442.0],["2023-11-29",12.9794,13.766,12.9794,12.9794,1879.0],["2023-11-30",12.9007,14.1593,12.9007,13.9233,6706.0],["2023-12-01",13.9233,14.0806,13.1367,13.766,3699.0],["2023-12-04",13.766,13.766,12.9007,12.9007,12142.0],["2023-12-05",12.9007,13.3727,12.9007,13.1367,6614.0],["2023-12-06",12.9794,13.53,12.9794,13.1367,2061.0],["2023-12-07",13.1367,13.9233,13.1367,13.4513,1473.0],["2023-12-08",13.1367,13.6087,13.1367,13.3727,2771.0],["2023-12-11",13.3727,13.3727,11.7207,12.5074,6028.0],["2023-12-12",13.6087,13.6087,11.8781,12.9794,3612.0],["2023-12-13",12.1927,13.3727,12.1927,12.9007,1204.0],["2023-12-14",12.7434,13.3727,12.2714,12.4287,2872.0],["2023-12-15",12.1141,12.9007,11.3274,11.4061,11242.0],["2023-12-18",11.3274,12.1927,11.1701,12.0354,3713.0],["2023-12-19",11.7994,12.5074,11.7994,12.2714,1808.0],["2023-12-20",12.1927,12.9794,12.1927,12.586,6425.0],["2023-12-21",12.586,12.586,10.2262,11.3274,13843.0],["2023-12-22",11.5634,12.0354,10.7768,11.7994,4762.0],["2023-12-26",11.7994,11.7994,9.5969,11.0128,4704.0],["2023-12-27",11.0128,11.7994,10.2262,11.7994,7869.0],["2023-12-28",11.7207,12.35,10.3048,11.7994,7156.0],["2023-12-29",11.1701,12.1927,11.0914,11.7994,3242.0],["2024-01-02",11.7994,12.9794,11.7994,12.9007,5778.0],["2024-01-03",12.822,13.294,11.9567,13.2153,1712.0],["2024-01-04",12.9794,13.294,12.586,12.586,871.0],["2024-01-05",12.586,13.3727,12.35,12.822,5677.0],["2024-01-08",13.3727,13.3727,12.586,13.1367,4196.0],["2024-01-09",12.9794,13.3727,12.9794,13.2153,1190.0],["2024-01-10",13.2153,13.2153,11.9567,12.9794,3703.0],["2024-01-11",12.1927,13.2153,11.9567,12.4287,5071.0],["2024-01-12",13.2153,13.2153,12.1927,12.6647,2630.0],["2024-01-16",13.1367,13.1367,12.4287,12.586,2928.0],["2024-01-17",13.2153,13.2153,11.8781,12.2714,1839.0],["2024-01-18",12.822,12.822,12.1141,12.4287,628.0],["2024-01-19",12.4287,13.058,12.1141,12.4287,2063.0],["2024-01-22",13.058,17.3058,13.058,14.9459,31282.0],["2024-01-23",15.4179,15.7325,13.766,15.4966,4997.0],["2024-01-24",15.5752,15.7325,15.0246,15.0246,4659.0],["2024-01-25",15.0246,15.3392,14.6313,14.7099,2536.0],["2024-01-26",14.5526,15.3392,14.3166,14.3166,2822.0],["2024-01-29",14.5526,15.2606,14.238,14.238,3984.0],["2024-01-30",14.3953,15.3392,14.1593,14.6313,2129.0],["2024-01-31",14.7886,15.1819,14.6313,14.9459,2315.0],["2024-02-01",15.3392,17.2271,14.9459,16.9911,12892.0],["2024-02-02",16.6765,17.6991,16.3618,16.8338,8834.0],["2024-02-05",16.5192,22.8122,16.5192,22.8122,18731.0],["2024-02-06",22.8122,22.8122,19.9017,21.2389,9484.0],["2024-02-07",21.6323,22.4189,18.7217,18.8791,3150.0],["2024-02-08",18.9577,21.8682,18.9577,21.1603,2624.0],["2024-02-09",21.2389,21.2389,20.4523,20.531,2316.0],["2024-02-12",21.2389,25.1721,20.4523,24.0708,14403.0],["2024-02-13",24.3854,25.5654,17.0698,18.3284,29859.0],["2024-02-14",19.2724,21.2389,16.5192,17.6991,11332.0],["2024-02-15",17.6991,17.9351,15.8899,16.4405,8700.0],["2024-02-16",16.2832,18.8791,15.9685,18.0138,8834.0],["2024-02-20",18.8791,18.8791,16.5978,17.3058,3210.0],["2024-02-21",17.2271,18.5644,16.9125,18.5644,3259.0],["2024-02-22",18.8004,18.8004,16.9911,17.6991,3055.0],["2024-02-23",17.5418,19.6657,17.3058,19.6657,4171.0],["2024-02-26",17.6991,19.6657,17.6991,19.6657,3840.0],["2024-02-27",18.0924,19.587,18.0924,19.5084,2952.0],["2024-02-28",18.3284,19.5084,18.3284,18.4071,1768.0],["2024-02-29",18.3284,18.8791,18.0138,18.6431,1580.0],["2024-03-01",17.7778,20.059,17.7778,19.0364,3688.0],["2024-03-04",18.0924,19.823,18.0138,18.4071,4049.0],["2024-03-05",18.4071,19.6657,18.0924,18.8791,4668.0],["2024-03-06",19.2724,20.059,18.0924,18.0924,4397.0],["2024-03-07",18.3284,19.6657,18.3284,18.8791,1379.0],["2024-03-08",18.8791,20.059,18.8791,20.059,3423.0],["2024-03-11",19.2724,21.1603,19.2724,20.9243,10031.0],["2024-03-12",20.767,21.1603,19.6657,20.2163,5123.0],["2024-03-13",20.2163,21.1603,19.4297,20.767,5021.0],["2024-03-14",19.7443,21.0816,19.7443,20.4523,1143.0],["2024-03-15",20.4523,21.0816,19.2724,19.2724,7250.0],["2024-03-18",19.2724,19.6657,19.2724,19.2724,3619.0],["2024-03-19",19.6657,19.6657,18.8791,19.115,2001.0],["2024-03-20",19.587,19.587,17.7778,18.2498,3736.0],["2024-03-21",18.8791,21.0816,18.4857,19.6657,2854.0],["2024-03-22",19.6657,21.9469,19.6657,21.9469,7219.0],["2024-03-25",20.8456,24.3068,20.8456,22.8909,11406.0],["2024-03-26",23.5202,27.3746,22.8122,26.5093,14624.0],["2024-03-27",26.4307,28.7119,26.2734,27.532,18042.0],["2024-03-28",28.3186,31.0718,27.532,30.6785,22842.0],["2024-04-01",31.0718,31.0718,26.116,28.3186,12744.0],["2024-04-02",28.1613,30.2065,27.6106,30.2065,5825.0],["2024-04-03",30.5211,30.5211,29.1839,30.0492,3947.0],["2024-04-04",31.0718,31.0718,29.1839,29.8132,7397.0],["2024-04-05",29.4985,30.5998,29.1052,29.1052,5349.0],["2024-04-08",29.1052,30.5998,27.9253,29.1052,2061.0],["2024-04-09",30.2065,30.2065,26.7453,28.2399,3512.0],["2024-04-10",28.6332,29.8132,26.588,29.8132,5770.0],["2024-04-11",28.7119,29.8132,27.6106,29.8132,3534.0],["2024-04-12",29.8132,29.8132,27.1386,28.7119,4104.0],["2024-04-15",25.9587,27.532,23.9921,25.1721,11842.0],["2024-04-16",25.1721,25.1721,22.1042,22.6549,7378.0],["2024-04-17",22.6549,23.2055,22.1829,22.3402,1723.0],["2024-04-18",22.8122,27.4533,22.0256,27.4533,4546.0],["2024-04-19",27.06,27.296,22.8909,23.9921,6649.0],["2024-04-22",23.3628,27.4533,22.4975,27.4533,7156.0],["2024-04-23",27.4533,28.2399,26.6667,26.7453,3279.0],["2024-04-24",26.6667,28.1613,26.6667,27.1386,4051.0],["2024-04-25",26.6667,27.4533,26.6667,27.3746,1555.0],["2024-04-26",27.4533,27.4533,25.1721,25.9587,3623.0],["2024-04-29",25.88,27.1386,23.5988,25.4867,3966.0],["2024-04-30",24.5428,25.7227,23.9921,24.7788,1123.0],["2024-05-01",25.1721,25.1721,23.6775,24.3854,4246.0],["2024-05-02",24.3854,27.296,23.9921,26.9027,2573.0],["2024-05-03",26.5093,28.3186,25.5654,26.1947,5090.0],["2024-05-06",26.7453,28.2399,25.7227,26.7453,6422.0],["2024-05-07",27.532,27.9253,26.824,27.532,3773.0],["2024-05-08",27.9253,28.0826,26.9027,26.9813,3101.0],["2024-05-09",28.0039,28.0039,26.0374,26.9813,1186.0],["2024-05-10",28.3186,29.1052,26.9027,28.2399,7011.0],["2024-05-13",28.0039,28.4759,27.532,27.532,5499.0],["2024-05-14",26.824,28.0826,26.0374,26.7453,4245.0],["2024-05-15",24.3854,25.5654,22.1042,25.4867,23605.0],["2024-05-16",25.9587,25.9587,22.3402,23.2842,5704.0],["2024-05-17",24.3854,24.3854,22.0256,23.2842,7315.0],["2024-05-20",24.2281,25.1721,22.8122,22.9695,3287.0],["2024-05-21",22.8122,25.0934,22.8122,23.5988,1006.0],["2024-05-22",24.6214,24.8574,23.2055,23.5988,2569.0],["2024-05-23",24.1495,24.3068,22.8122,23.2842,2084.0],["2024-05-24",22.8909,24.7788,22.8122,23.3628,4432.0],["2024-05-28",23.5988,23.5988,21.3176,21.3963,7586.0],["2024-05-29",22.4189,22.8122,20.8456,21.2389,3211.0],["2024-05-30",20.8456,22.8122,20.8456,21.3176,1869.0],["2024-05-31",21.3176,22.7335,20.8456,20.8456,2221.0],["2024-06-03",21.4749,21.4749,20.4523,20.6096,3561.0],["2024-06-04",20.295,24.3068,19.6657,23.5988,5382.0],["2024-06-05",24.3068,24.3068,22.8122,22.8909,3546.0],["2024-06-06",22.1042,24.3068,20.9243,22.7335,1527.0],["2024-06-07",21.6323,23.2055,19.7443,20.767,5492.0],["2024-06-10",20.4523,22.2616,20.4523,21.0816,918.0],["2024-06-11",22.0256,22.0256,20.4523,20.4523,1030.0],["2024-06-12",20.2163,22.8122,20.1377,21.7109,5211.0],["2024-06-13",20.6883,21.9469,20.4523,20.4523,3200.0],["2024-06-14",20.4523,21.2389,18.9577,20.4523,7521.0],["2024-06-17",20.3736,20.8456,19.0364,20.2163,1396.0],["2024-06-18",19.6657,20.8456,18.7217,19.6657,3056.0],["2024-06-20",19.2724,19.6657,18.4857,18.8004,3511.0],["2024-06-21",18.8004,19.6657,17.9351,18.6431,3248.0],["2024-06-24",19.351,19.6657,16.4405,17.3845,4908.0],["2024-06-25",17.4631,17.5418,16.9911,17.1485,3891.0],["2024-06-26",17.3058,18.5644,16.7552,17.7778,2715.0],["2024-06-27",18.0924,21.8682,17.8564,21.3963,5971.0],["2024-06-28",21.1603,22.2616,19.4297,19.9803,3685.0],["2024-07-01",20.4523,21.1603,18.1711,19.2724,3723.0],["2024-07-02",18.8791,19.2724,17.3845,18.4071,5126.0],["2024-07-03",18.8791,20.059,17.8564,19.6657,1461.0],["2024-07-05",19.6657,20.4523,19.6657,19.6657,1428.0],["2024-07-08",17.9351,20.4523,17.9351,18.8791,4896.0],["2024-07-09",18.7217,19.351,18.0924,18.8791,1134.0],["2024-07-10",18.8791,19.587,17.8564,18.1711,4292.0],["2024-07-11",18.8004,19.351,17.3845,18.8791,4071.0],["2024-07-12",17.4631,19.2724,16.9125,18.8791,3901.0],["2024-07-15",18.8791,20.4523,18.0138,20.059,6115.0],["2024-07-16",20.4523,22.0256,19.6657,19.9017,3406.0],["2024-07-17",19.115,20.8456,18.7217,18.7217,3581.0],["2024-07-18",18.7217,20.3736,18.0924,18.0924,3923.0],["2024-07-19",18.8791,19.1937,17.9351,18.6431,1395.0],["2024-07-22",18.1711,20.295,17.9351,17.9351,3717.0],["2024-07-23",17.9351,19.587,17.7778,18.8791,6834.0],["2024-07-24",18.4857,19.587,18.0924,18.4071,1665.0],["2024-07-25",18.8791,20.059,17.2271,17.6991,6725.0],["2024-07-26",18.0924,18.0924,16.0472,17.2271,3810.0],["2024-07-29",17.5418,18.0924,16.5192,17.3058,3296.0],["2024-07-30",18.6431,18.8004,16.9125,17.3058,965.0],["2024-07-31",18.0138,18.0138,16.1259,17.3058,2680.0],["2024-08-01",18.0138,18.0138,15.8112,16.1259,4031.0],["2024-08-02",16.2045,16.9125,15.4966,15.6539,3710.0],["2024-08-05",15.5752,15.6539,13.058,14.9459,7381.0],["2024-08-06",14.9459,16.5192,13.294,13.6087,11299.0],["2024-08-07",13.3727,15.1032,13.3727,14.9459,3294.0],["2024-08-08",15.7325,16.5192,15.2606,16.5192,6911.0],["2024-08-09",15.2606,17.9351,15.0246,16.5192,3483.0],["2024-08-12",16.2045,16.5192,15.3392,15.6539,4979.0],["2024-08-13",15.8112,16.2832,14.238,14.6313,2226.0],["2024-08-14",15.3392,15.7325,12.7434,13.3727,14722.0],["2024-08-15",13.6087,15.7325,12.9794,15.1819,6232.0],["2024-08-16",15.1819,15.1819,13.766,14.3166,1871.0],["2024-08-19",14.1593,15.7325,13.8446,15.7325,2972.0],["2024-08-20",14.9459,15.6539,13.766,15.4179,3478.0],["2024-08-21",15.7325,15.7325,13.6087,15.5752,6759.0],["2024-08-22",16.1259,16.1259,14.7886,14.8673,2740.0],["2024-08-23",15.2606,15.2606,14.238,14.9459,2565.0],["2024-08-26",15.6539,15.9685,13.9233,14.238,3112.0],["2024-08-27",13.8446,14.3953,13.766,14.3953,1756.0],["2024-08-28",14.3953,15.3392,14.002,14.1593,3879.0],["2024-08-29",14.9459,14.9459,13.766,13.766,2320.0],["2024-08-30",13.766,14.5526,13.3727,14.1593,2352.0],["2024-09-03",14.5526,14.9459,13.766,14.6313,3061.0],["2024-09-04",14.7886,14.7886,13.3727,13.766,4257.0],["2024-09-05",13.766,14.3166,13.3727,14.1593,1828.0],["2024-09-06",14.1593,14.4739,13.53,13.6873,1738.0],["2024-09-09",13.8446,14.1593,13.4513,13.6087,2119.0],["2024-09-10",13.6087,14.1593,12.7434,13.6873,3160.0],["2024-09-11",13.8446,13.8446,12.9794,13.1367,1837.0],["2024-09-12",13.2153,14.002,12.9794,13.9233,5780.0],["2024-09-13",14.1593,14.9459,13.3727,14.5526,10204.0],["2024-09-16",14.5526,14.9459,13.4513,13.6087,2366.0],["2024-09-17",13.6087,14.1593,13.6087,13.9233,2148.0],["2024-09-18",14.1593,14.1593,13.1367,13.1367,3436.0],["2024-09-19",12.7434,14.1593,12.7434,12.9007,2483.0],["2024-09-20",14.0806,14.1593,12.822,14.1593,4906.0],["2024-09-23",14.3166,14.3166,13.3727,13.766,1761.0],["2024-09-24",13.766,14.1593,13.4513,13.6873,3662.0],["2024-09-25",14.238,14.238,13.2153,13.766,2292.0],["2024-09-26",14.1593,14.1593,13.3727,13.766,2942.0],["2024-09-27",14.1593,14.1593,13.2153,13.6087,4179.0],["2024-09-30",13.766,14.0806,12.822,12.822,5789.0],["2024-10-01",13.3727,13.3727,12.586,12.7434,4608.0],["2024-10-02",12.822,13.058,12.586,12.586,2469.0],["2024-10-03",12.822,13.3727,12.586,13.3727,1533.0],["2024-10-04",12.586,13.766,12.586,12.586,2588.0],["2024-10-07",12.822,14.002,12.1927,13.9233,8338.0],["2024-10-08",14.002,14.002,12.9007,13.2153,2770.0],["2024-10-09",12.2714,13.6873,12.2714,13.1367,872.0],["2024-10-10",13.3727,13.6873,12.2714,12.2714,4913.0],["2024-10-11",12.586,12.6647,12.0354,12.586,2900.0],["2024-10-14",12.9794,13.1367,12.0354,12.9794,4151.0],["2024-10-15",12.7434,13.294,12.1927,12.35,3000.0],["2024-10-16",12.9794,12.9794,12.0354,12.0354,6168.0],["2024-10-17",12.0354,12.586,11.7994,12.0354,8325.0],["2024-10-18",11.7994,14.1593,11.7994,14.1593,4561.0],["2024-10-21",14.1593,14.1593,12.5074,12.822,4109.0],["2024-10-22",12.9794,13.9233,12.7434,13.6087,3411.0],["2024-10-23",14.002,14.7099,13.294,14.1593,8564.0],["2024-10-24",14.5526,14.9459,13.4513,13.4513,3631.0],["2024-10-25",13.8446,14.5526,13.4513,14.5526,3478.0],["2024-10-28",14.7886,15.9685,14.3953,15.4966,8380.0],["2024-10-29",15.6539,15.7325,14.5526,15.1819,5068.0],["2024-10-30",15.5752,15.5752,14.5526,14.7886,2478.0],["2024-10-31",14.9459,14.9459,14.1593,14.9459,3572.0],["2024-11-01",14.9459,15.5752,13.1367,14.8673,4527.0],["2024-11-04",14.9459,15.1032,13.2153,14.9459,2349.0],["2024-11-05",14.9459,15.2606,14.002,14.3166,1484.0],["2024-11-06",14.002,14.9459,13.3727,13.3727,8332.0],["2024-11-07",13.766,14.9459,13.058,14.6313,4691.0],["2024-11-08",14.9459,15.7325,13.9233,14.3166,3388.0],["2024-11-11",13.53,15.6539,13.53,14.0806,5043.0],["2024-11-12",14.9459,15.6539,14.002,14.3953,6038.0],["2024-11-13",14.3953,14.8673,13.3727,13.8446,3382.0],["2024-11-14",13.8446,15.2606,12.586,13.058,8268.0],["2024-11-15",13.3727,14.0806,12.822,12.9794,4770.0],["2024-11-18",13.53,14.0806,11.8781,11.9567,7728.0],["2024-11-19",12.586,13.058,11.4061,12.1141,15088.0],["2024-11-20",12.586,13.3727,11.7207,13.3727,3996.0],["2024-11-21",13.3727,13.4513,12.0354,12.35,4988.0],["2024-11-22",13.3727,13.3727,11.1701,12.9007,13857.0],["2024-11-25",12.5074,14.8673,12.1141,13.1367,4466.0],["2024-11-26",13.1367,14.1593,12.6647,13.766,6258.0],["2024-11-27",13.766,14.5526,11.8781,12.822,6407.0],["2024-11-29",14.1593,16.1259,13.766,15.1819,14338.0],["2024-12-02",15.2606,24.5428,15.2606,22.0256,59080.0],["2024-12-03",22.4189,23.2055,15.8899,18.0138,43671.0],["2024-12-04",18.4857,19.587,17.3058,17.7778,9541.0],["2024-12-05",18.4857,19.4297,17.8564,18.7217,9261.0],["2024-12-06",19.587,21.5536,18.4071,19.587,15275.0],["2024-12-09",19.6657,21.2389,19.587,21.1603,13196.0],["2024-12-10",21.9469,25.1721,21.003,22.6549,48191.0],["2024-12-11",23.3628,23.4415,20.1377,21.2389,30319.0],["2024-12-12",21.2389,23.4415,19.2724,20.1377,19971.0],["2024-12-13",20.1377,21.2389,19.7443,19.9017,9759.0],["2024-12-16",20.4523,21.2389,17.3058,17.5418,25433.0],["2024-12-17",17.4631,17.4631,15.1032,16.3618,14983.0],["2024-12-18",16.1259,20.4523,16.1259,18.4071,32559.0],["2024-12-19",18.8004,19.5084,17.2271,18.0924,10583.0],["2024-12-20",18.8791,19.115,18.0924,18.2498,4997.0],["2024-12-23",18.4857,18.8791,16.6765,17.1485,11570.0],["2024-12-24",18.8004,18.8004,16.5192,16.5192,4738.0],["2024-12-26",17.3058,19.6657,17.3058,19.6657,15338.0],["2024-12-27",20.059,22.0256,19.823,20.9243,37328.0],["2024-12-30",20.8456,21.6323,18.1711,20.8456,23129.0],["2024-12-31",21.8682,24.3068,20.8456,23.5988,42645.0],["2025-01-02",23.2842,28.7119,22.8122,25.1721,50676.0],["2025-01-03",25.1721,27.4533,22.8909,23.7561,23751.0],["2025-01-06",25.5654,30.6785,24.0708,30.2065,69893.0],["2025-01-07",31.3864,32.1731,26.0374,27.532,51539.0],["2025-01-08",28.3186,29.1052,25.1721,26.1947,41637.0],["2025-01-10",26.7453,27.296,24.6214,25.4081,16740.0],["2025-01-13",25.0147,25.9587,19.587,20.8456,52739.0],["2025-01-14",20.8456,22.8122,20.8456,22.2616,19968.0],["2025-01-15",22.9695,22.9695,14.5526,15.5752,176952.0],["2025-01-16",15.8899,19.6657,15.8899,17.8564,54029.0],["2025-01-17",17.7778,18.0924,15.8112,16.9911,18050.0],["2025-01-21",17.3058,18.8791,16.5192,17.0698,40402.0],["2025-01-22",17.3058,18.0924,15.7325,15.9685,43028.0],["2025-01-23",16.4405,16.5192,15.9685,16.2045,18086.0],["2025-01-24",16.2045,16.9125,16.1259,16.9125,13177.0],["2025-01-27",16.9125,17.9351,15.8899,16.3618,16144.0],["2025-01-28",16.4405,16.5192,15.3392,16.2045,18372.0],["2025-01-29",16.3618,16.4405,15.8112,16.1259,6450.0],["2025-01-30",16.2045,16.2045,15.8112,15.8899,14919.0],["2025-01-31",16.5192,16.5192,14.3166,14.7886,31488.0],["2025-02-03",14.3953,14.5526,13.2153,14.4739,24436.0],["2025-02-04",14.1593,14.5526,13.6873,14.002,16075.0],["2025-02-05",13.9233,14.238,13.8446,13.8446,6467.0],["2025-02-06",14.238,14.5526,13.8446,14.3166,9400.0],["2025-02-07",14.1593,14.4739,13.8446,13.9233,11370.0],["2025-02-10",14.1593,15.3392,13.6873,14.002,9598.0],["2025-02-11",15.0246,15.0246,13.53,15.0246,16632.0],["2025-02-12",15.0246,16.4405,14.6313,16.0472,6117.0],["2025-02-13",16.2045,16.4405,15.0246,15.7325,6624.0],["2025-02-14",15.7325,15.7325,14.0806,14.4739,7669.0],["2025-02-18",14.9459,15.0246,13.53,14.1593,5553.0],["2025-02-19",15.2606,15.2606,13.53,14.3166,15097.0],["2025-02-20",14.6313,14.6313,13.766,14.002,6893.0],["2025-02-21",14.1593,14.1593,13.53,13.8446,5859.0],["2025-02-24",14.1593,14.3953,12.5074,13.294,21394.0],["2025-02-25",12.6647,13.294,11.4061,11.4848,24946.0],["2025-02-26",12.0354,13.3727,11.2488,12.586,18595.0],["2025-02-27",12.4287,13.3727,12.35,12.35,4654.0],["2025-02-28",12.822,13.2153,12.1141,13.058,4348.0],["2025-03-03",13.2153,13.4513,11.5634,11.9567,10112.0],["2025-03-04",11.6421,12.35,11.1701,11.8781,15564.0],["2025-03-05",11.8781,12.6647,11.4848,11.4848,7727.0],["2025-03-06",12.4287,12.4287,11.2488,11.8781,5780.0],["2025-03-07",11.7994,12.4287,11.5634,11.9567,3151.0],["2025-03-10",12.5074,12.5074,11.6421,11.6421,8964.0],["2025-03-11",11.5634,11.7994,11.0914,11.4061,5124.0],["2025-03-12",11.5634,12.5074,11.4061,11.9567,3423.0],["2025-03-13",12.5074,12.5074,11.4061,11.6421,3867.0],["2025-03-14",11.5634,11.7994,11.3274,11.6421,6525.0],["2025-03-17",11.6421,12.1141,11.0914,11.7207,6177.0],["2025-03-18",11.7207,12.2714,11.7207,11.7994,1987.0],["2025-03-19",11.8781,12.0354,11.2488,11.6421,5948.0],["2025-03-20",11.7207,12.0354,11.4061,11.7994,9236.0],["2025-03-21",11.7207,12.9794,11.7207,12.35,18357.0],["2025-03-24",12.2714,12.586,11.5634,11.6421,6774.0],["2025-03-25",11.7207,11.7207,11.4061,11.5634,5929.0],["2025-03-26",11.5634,11.8781,11.5634,11.7994,5499.0],["2025-03-27",11.4061,11.7994,11.4061,11.7207,1463.0],["2025-03-28",11.6421,11.7994,11.4848,11.5634,3402.0],["2025-03-31",11.4061,11.7994,11.0914,11.7994,9989.0],["2025-04-01",12.1141,12.1141,11.4061,12.1141,7096.0],["2025-04-02",11.7994,12.35,11.5634,11.5634,8931.0],["2025-04-03",11.5634,11.9567,10.3835,11.2488,11202.0],["2025-04-04",11.2488,11.7994,10.6981,10.9341,12955.0],["2025-04-07",11.0128,11.0128,9.9902,10.6981,14194.0],["2025-04-08",10.8555,11.2488,10.3835,10.6195,8156.0],["2025-04-09",10.2262,11.7994,10.2262,10.3835,8418.0],["2025-04-10",11.0128,11.4061,10.2262,10.9341,7343.0],["2025-04-11",11.4061,11.4061,10.3048,11.4061,7124.0],["2025-04-14",11.2488,11.7207,10.2262,10.3048,3396.0],["2025-04-15",10.3048,11.7207,10.3048,10.7768,2654.0],["2025-04-16",10.6195,10.9341,10.6195,10.8555,1570.0],["2025-04-17",10.6981,11.0128,10.5408,10.7768,1986.0],["2025-04-21",10.6981,11.0128,10.6195,10.6981,2933.0],["2025-04-22",10.3835,11.0128,10.3835,11.0128,2259.0],["2025-04-23",10.3048,11.0128,10.2262,10.9341,3743.0],["2025-04-24",10.9341,11.0128,10.4621,10.7768,4547.0],["2025-04-25",10.4621,10.6195,10.4621,10.6195,3907.0],["2025-04-28",10.6195,10.6195,10.0688,10.2262,5874.0],["2025-04-29",10.2262,10.6195,10.1475,10.3835,3582.0],["2025-04-30",10.4621,10.8555,10.2262,10.3048,4181.0],["2025-05-01",10.1475,11.0128,9.9115,9.9902,6773.0],["2025-05-02",8.8594,9.1937,6.7355,7.2763,24510.0],["2025-05-05",7.2763,7.3156,5.1327,6.3422,83394.0],["2025-05-06",6.4012,7.3255,6.4012,7.0059,34883.0],["2025-05-07",7.001,7.001,6.2734,7.001,34476.0],["2025-05-08",7.119,9.1445,7.119,8.8712,29595.0],["2025-05-09",9.0855,11.4848,9.0167,9.2625,37832.0],["2025-05-12",9.9312,9.9312,7.5123,8.4956,24103.0],["2025-05-13",8.8496,10.8161,8.4562,10.3343,40680.0],["2025-05-14",17.9548,18.6824,10.944,13.0777,836483.0],["2025-05-15",12.2419,12.8319,11.3668,12.4828,81462.0],["2025-05-16",12.7925,12.7925,11.7994,12.1534,39866.0],["2025-05-19",11.5634,11.5634,10.5133,10.649,29595.0],["2025-05-20",10.8653,12.4946,10.8653,11.5536,80852.0],["2025-05-21",11.7404,11.7404,11.2094,11.5733,47596.0],["2025-05-22",11.3078,11.4061,9.9803,10.4081,57359.0],["2025-05-23",9.9803,9.9803,9.1691,9.5182,28883.0],["2025-05-27",9.7443,10.1721,9.2429,9.6362,26035.0],["2025-05-28",9.5182,9.9902,8.8496,8.9577,33968.0],["2025-05-29",9.0265,9.0265,7.3451,8.2596,69665.0],["2025-05-30",8.7709,10.7178,8.7709,9.6657,293710.0],["2025-06-02",9.9312,14.4543,9.9312,13.0777,938894.0],["2025-06-03",13.353,13.471,11.7994,12.3058,383511.0],["2025-06-04",11.7896,11.8977,11.1406,11.3471,253233.0],["2025-06-05",11.3963,13.4572,11.3078,12.2321,452768.0],["2025-06-06",12.409,13.0678,12.1042,12.3304,202688.0],["2025-06-09",12.2665,12.2911,11.4159,11.8781,231571.0],["2025-06-10",11.7896,11.7994,11.3569,11.5585,117667.0],["2025-06-11",11.4159,11.6519,10.944,11.0718,156923.0],["2025-06-12",11.0128,11.0619,10.3048,10.3835,181941.0],["2025-06-13",10.236,11.1111,10.236,10.7719,125803.0],["2025-06-16",11.0029,11.4553,10.4228,10.4228,124888.0],["2025-06-17",10.4228,10.5211,9.8328,9.9213,107090.0],["2025-06-18",9.9312,10.1229,9.5379,9.6362,89598.0],["2025-06-20",9.5969,9.882,9.2822,9.2822,187433.0],["2025-06-23",9.646,10.8161,9.0954,9.823,335508.0],["2025-06-24",10.059,10.7375,9.6853,10.1573,138007.0],["2025-06-25",10.059,10.2458,9.882,10.0787,44443.0],["2025-06-26",9.8033,9.8328,9.3904,9.7738,86038.0],["2025-06-27",9.7837,10.118,9.4444,9.6952,73631.0],["2025-06-30",9.469,9.6608,9.3904,9.5379,59901.0],["2025-07-01",9.4199,9.7837,9.115,9.7148,65291.0],["2025-07-02",9.8328,10.6785,9.7837,10.177,134447.0],["2025-07-03",10.2262,10.2262,9.7443,9.9803,45155.0],["2025-07-07",9.9803,9.9803,9.4199,9.4592,82886.0],["2025-07-08",9.4297,10.6195,9.4297,10.1377,269403.0],["2025-07-09",10.2458,10.2458,9.6362,9.823,71800.0],["2025-07-10",9.646,9.8328,9.4592,9.6214,77190.0],["2025-07-11",9.5084,9.7276,9.2635,9.3265,80546.0],["2025-07-14",9.3215,9.5192,8.9518,9.1347,93666.0],["2025-07-15",9.1937,9.6735,8.9577,9.2134,124379.0],["2025-07-16",9.3117,9.3117,8.9971,9.1544,102209.0],["2025-07-17",9.4887,10.2262,9.4494,9.8132,232283.0],["2025-07-18",9.8132,9.8132,9.2035,9.3117,118379.0],["2025-07-21",9.2724,9.882,9.1839,9.4002,132210.0],["2025-07-22",9.2822,9.4366,9.0167,9.3904,69156.0],["2025-07-23",9.4395,9.4395,9.1583,9.292,67732.0],["2025-07-24",9.2429,9.7148,8.9577,9.2527,174721.0],["2025-07-25",9.587,10.3736,9.0364,9.292,279268.0],["2025-07-28",9.2625,9.2871,8.8987,8.9282,92242.0],["2025-07-29",8.9872,9.1524,8.7611,8.9971,71292.0],["2025-07-30",8.9676,9.0757,8.8594,8.9331,30713.0],["2025-07-31",9.0757,9.4199,8.9479,8.9577,105971.0],["2025-08-01",8.9577,9.0216,8.6037,8.7119,71699.0],["2025-08-04",8.7512,8.8987,7.8859,8.0039,118684.0],["2025-08-05",8.0531,8.2596,7.8761,8.2006,36409.0],["2025-08-06",8.1613,8.2006,7.9046,7.9646,20543.0],["2025-08-07",8.4071,8.8004,8.1318,8.4562,153669.0],["2025-08-08",8.6332,8.6332,7.8171,7.9548,90310.0],["2025-08-11",7.9744,8.0659,7.7089,7.7679,84818.0],["2025-08-12",7.8958,8.1121,7.5811,8.0433,162618.0],["2025-08-13",7.9253,8.0138,7.6696,7.8368,71699.0],["2025-08-14",7.8663,7.9145,7.4926,7.5713,58376.0],["2025-08-15",7.3746,7.5713,6.7945,6.9813,178992.0],["2025-08-18",7.0993,7.3255,6.942,7.0403,48002.0],["2025-08-19",6.942,7.0403,6.4995,6.588,88479.0],["2025-08-20",6.7158,7.3451,6.3913,7.0305,87869.0],["2025-08-21",7.0796,7.2832,6.7847,6.883,48002.0],["2025-08-22",6.8338,6.9813,6.7375,6.9223,121532.0],["2025-08-25",6.942,7.2763,6.7158,6.7355,116650.0],["2025-08-26",6.7748,6.7748,6.4317,6.4798,108311.0],["2025-08-27",6.4897,6.4995,6.2832,6.4012,69156.0],["2025-08-28",6.4208,6.7257,6.293,6.352,76682.0],["2025-08-29",6.3422,6.883,6.3422,6.5978,86343.0],["2025-09-02",6.588,6.8338,6.5044,6.6568,44036.0],["2025-09-03",6.5782,6.6568,6.1554,6.2045,67122.0],["2025-09-04",6.2242,6.2242,5.9095,5.9882,71495.0],["2025-09-05",6.0079,6.0964,5.8997,6.0964,53698.0],["2025-09-08",6.2242,6.2242,5.9685,6.1357,28679.0],["2025-09-09",6.2045,6.4405,6.1357,6.4307,102209.0],["2025-09-10",6.3815,6.6834,6.293,6.3815,76478.0],["2025-09-11",6.293,6.5143,6.2242,6.3127,57461.0],["2025-09-12",6.4307,6.4307,6.1357,6.1357,29798.0],["2025-09-15",6.1849,6.2596,5.9784,6.0472,66614.0],["2025-09-16",6.2832,6.2832,5.824,5.939,122243.0],["2025-09-17",5.9489,5.998,5.7817,5.7817,91428.0],["2025-09-18",5.8407,5.9194,5.6539,5.8309,64783.0],["2025-09-19",5.8309,5.9095,5.6834,5.8309,74444.0],["2025-09-22",5.8014,5.9292,5.703,5.8604,79123.0],["2025-09-23",5.8604,6.2291,5.8604,5.9095,86852.0],["2025-09-24",6.057,6.3815,6.0472,6.0964,128956.0],["2025-09-25",6.0669,6.0669,5.7719,5.9292,138312.0],["2025-09-26",5.8505,6.0964,5.8505,5.9882,56037.0],["2025-09-29",6.0079,6.2439,5.939,6.2094,91530.0],["2025-09-30",6.175,6.7355,6.0964,6.3913,252521.0],["2025-10-01",6.7847,7.2271,6.47,6.9125,315270.0],["2025-10-02",7.0895,7.117,6.47,6.7748,177568.0],["2025-10-03",6.7552,6.8928,6.175,6.2439,180009.0],["2025-10-06",6.293,6.4405,6.0177,6.1554,95395.0],["2025-10-07",6.1652,6.234,5.939,5.9784,78106.0],["2025-10-08",5.9784,6.4208,5.9784,6.411,108005.0],["2025-10-09",6.3029,6.5487,6.3029,6.4405,171771.0],["2025-10-10",6.4503,6.4503,5.9489,5.9587,104141.0],["2025-10-13",6.0275,6.0836,5.8505,5.9194,106988.0],["2025-10-14",5.8997,6.0964,5.88,6.0767,40273.0],["2025-10-15",6.0472,6.3323,5.9489,6.0374,71800.0],["2025-10-16",6.0964,6.0964,5.6736,5.7227,98141.0],["2025-10-17",5.7227,5.8505,5.5084,5.5556,63868.0],["2025-10-20",5.6146,5.9784,5.6146,5.9784,62647.0],["2025-10-21",5.821,5.9489,5.7719,5.8604,65902.0],["2025-10-22",6.2832,6.293,5.9489,6.0865,147160.0],["2025-10-23",6.1947,6.5575,6.1554,6.1947,124277.0],["2025-10-24",6.293,6.5388,6.1367,6.2832,127430.0],["2025-10-27",6.2734,6.2734,5.821,5.88,164449.0],["2025-10-28",5.8899,5.9784,5.7522,5.8997,40883.0],["2025-10-29",5.8997,5.8997,5.6539,5.7522,35595.0],["2025-10-30",5.7227,5.8653,5.6244,5.6736,79428.0],["2025-10-31",5.6146,5.703,5.5064,5.5949,61223.0],["2025-11-03",5.6932,5.7866,5.5752,5.7325,41087.0],["2025-11-04",5.6637,5.6637,5.1131,5.1721,91937.0],["2025-11-05",5.4376,5.4376,5.0836,5.2016,138007.0],["2025-11-06",5.3196,5.6047,4.8181,4.8673,254453.0],["2025-11-07",4.8673,5.0639,4.5467,4.8181,104446.0],["2025-11-10",4.9263,4.9263,4.6706,4.7394,59495.0],["2025-11-11",4.7394,4.9558,4.7394,4.9066,51969.0],["2025-11-12",4.8869,5.0639,4.7886,4.8378,72004.0],["2025-11-13",4.8574,4.8574,4.3461,4.4887,70987.0],["2025-11-14",4.5624,5.1622,4.5428,5.059,273471.0],["2025-11-17",5.0147,5.0147,4.4346,4.4346,82275.0],["2025-11-18",4.4444,4.4739,4.1396,4.238,66919.0],["2025-11-19",4.2281,4.2773,3.8643,3.8643,78614.0],["2025-11-20",3.884,4.3166,3.884,4.0511,108616.0],["2025-11-21",4.0905,4.2773,4.0413,4.238,62647.0],["2025-11-24",4.2478,4.3166,4.0905,4.1396,38748.0],["2025-11-25",4.1298,4.2281,4.0708,4.2183,43324.0],["2025-11-26",4.2085,4.2085,4.0118,4.0216,66512.0],["2025-11-28",4.0216,4.179,4.0216,4.12,30205.0],["2025-12-01",4.1298,4.179,4.0324,4.1396,70376.0],["2025-12-02",4.1691,4.2478,3.9823,3.9823,93564.0],["2025-12-03",4.0708,4.0973,3.8348,4.0806,65291.0],["2025-12-04",4.061,4.179,4.0433,4.0905,49630.0],["2025-12-05",4.12,4.1485,3.9921,4.0413,31019.0],["2025-12-08",4.0806,4.3756,3.9331,4.0511,158042.0],["2025-12-09",4.0511,4.12,3.9331,4.12,44036.0],["2025-12-10",4.12,4.179,4.0216,4.1101,46070.0],["2025-12-11",4.1003,4.1298,3.9528,4.002,65698.0],["2025-12-12",4.002,4.0806,3.8643,3.8643,36002.0],["2025-12-15",3.95,4.08,3.75,3.77,103300.0],["2025-12-16",3.71,3.8,3.36,3.42,108400.0],["2025-12-17",3.43,3.43,3.07,3.08,107800.0],["2025-12-18",3.12,3.12,2.95,2.99,105900.0],["2025-12-19",2.98,3.15,2.98,3.07,114000.0],["2025-12-22",3.08,3.24,3.0,3.09,106700.0],["2025-12-23",3.05,3.15,3.03,3.08,60600.0],["2025-12-24",3.11,3.11,2.96,2.98,51000.0],["2025-12-26",3.0,3.03,2.809,2.99,81400.0],["2025-12-29",2.95,3.55,2.87,3.43,312100.0],["2025-12-30",3.45,3.51,2.85,2.94,197400.0],["2025-12-31",2.95,3.05,2.881,2.91,86500.0],["2026-01-02",2.96,3.15,2.91,3.05,72100.0],["2026-01-05",3.08,3.1,2.91,2.91,63300.0],["2026-01-06",2.96,3.05,2.84,2.95,128300.0],["2026-01-07",2.96,3.0,2.8,2.91,121600.0],["2026-01-08",2.91,2.99,2.88,2.97,28700.0],["2026-01-09",2.98,3.0,2.9,2.91,45400.0],["2026-01-12",2.91,2.93,2.81,2.87,60500.0],["2026-01-13",2.87,2.908,2.63,2.66,150300.0],["2026-01-14",2.73,3.1,2.67,2.91,302600.0],["2026-01-15",2.95,3.0,2.81,2.84,93700.0],["2026-01-16",2.85,2.97,2.76,2.97,51300.0],["2026-01-20",2.95,3.0,2.89,2.91,43000.0],["2026-01-21",2.93,3.05,2.87,3.04,100000.0],["2026-01-22",3.0,3.05,2.94,3.01,77300.0],["2026-01-23",3.01,3.01,2.92,2.96,38100.0],["2026-01-26",2.96,2.96,2.82,2.835,77500.0],["2026-01-27",2.86,2.94,2.81,2.94,31200.0],["2026-01-28",3.0,3.09,2.868,2.91,150300.0],["2026-01-29",2.91,2.944,2.76,2.81,51600.0],["2026-01-30",2.8,2.94,2.78,2.85,35800.0],["2026-02-02",2.84,2.88,2.66,2.72,167300.0],["2026-02-03",2.74,2.74,2.447,2.49,175000.0],["2026-02-04",2.45,2.48,2.04,2.41,210400.0],["2026-02-05",2.39,2.526,2.18,2.21,121300.0],["2026-02-06",2.22,2.35,2.1,2.3,103600.0],["2026-02-09",2.31,2.351,2.252,2.34,67200.0],["2026-02-10",2.29,2.32,2.15,2.15,67400.0],["2026-02-11",2.15,2.25,2.15,2.15,28200.0],["2026-02-12",2.16,2.181,2.06,2.06,23000.0],["2026-02-13",2.06,2.15,2.03,2.03,73300.0],["2026-02-17",2.03,2.03,1.8,1.86,80500.0],["2026-02-18",1.87,2.1,1.8,2.05,87500.0],["2026-02-19",2.06,2.075,1.89,1.89,47300.0],["2026-02-20",1.91,2.2,1.88,2.0,104900.0],["2026-02-23",2.0,2.0,1.92,1.93,37200.0],["2026-02-24",1.93,1.96,1.9,1.91,20200.0],["2026-02-25",1.94,1.95,1.88,1.91,40800.0],["2026-02-26",1.94,2.0,1.91,1.97,40000.0],["2026-02-27",1.98,2.4,1.94,2.35,150100.0],["2026-03-02",2.3,2.3,2.07,2.1,70900.0],["2026-03-03",2.09,2.1,1.95,1.97,58600.0],["2026-03-04",1.999,2.05,1.98,2.0,40700.0],["2026-03-05",2.0,2.06,1.98,2.02,32700.0],["2026-03-06",1.99,2.0,1.8,1.88,73100.0],["2026-03-09",2.0,2.15,1.95,2.03,329000.0],["2026-03-10",2.05,2.05,1.82,1.89,117600.0],["2026-03-11",1.89,1.91,1.824,1.91,27700.0],["2026-03-12",1.95,1.96,1.87,1.925,48100.0],["2026-03-13",1.89,1.89,1.79,1.85,77300.0],["2026-03-16",1.85,1.96,1.81,1.92,67700.0],["2026-03-17",1.96,1.96,1.89,1.9,42000.0],["2026-03-18",1.9,1.9,1.81,1.87,55300.0],["2026-03-19",1.82,1.825,1.73,1.79,40200.0],["2026-03-20",1.77,1.845,1.71,1.72,62500.0],["2026-03-23",1.78,1.79,1.67,1.79,49300.0],["2026-03-24",1.77,1.84,1.7,1.84,27700.0],["2026-03-25",1.85,1.85,1.71,1.8,41900.0],["2026-03-26",1.8,1.8,1.595,1.6,66000.0],["2026-03-27",1.58,1.59,1.48,1.5,53700.0],["2026-03-30",1.57,1.59,1.54,1.57,46600.0],["2026-03-31",1.57,1.643,1.49,1.59,36800.0],["2026-04-01",1.59,1.731,1.59,1.71,63600.0],["2026-04-02",1.68,1.71,1.64,1.68,24800.0],["2026-04-06",1.7,1.82,1.68,1.805,111400.0],["2026-04-07",1.79,1.79,1.61,1.65,66100.0],["2026-04-08",1.69,1.8,1.661,1.79,84000.0],["2026-04-09",1.75,2.3,1.73,2.24,1015900.0],["2026-04-10",2.19,2.19,1.65,1.81,4009700.0],["2026-04-13",1.72,1.75,1.61,1.75,295700.0],["2026-04-14",1.7,1.7,1.6,1.6,275400.0],["2026-04-15",1.6,1.7,1.55,1.67,158900.0],["2026-04-16",1.68,1.68,1.61,1.65,87000.0],["2026-04-17",1.67,1.74,1.55,1.61,198100.0],["2026-04-20",1.61,1.61,1.51,1.6,176500.0],["2026-04-21",1.59,1.6,1.52,1.52,110300.0],["2026-04-22",1.55,1.64,1.46,1.58,402500.0],["2026-04-23",1.57,1.95,1.51,1.88,1568000.0],["2026-04-24",1.89,1.89,1.42,1.61,6226500.0],["2026-04-27",1.59,1.67,1.51,1.55,646200.0],["2026-04-28",1.51,1.53,1.42,1.43,515700.0],["2026-04-29",1.43,1.43,1.3,1.34,444800.0],["2026-04-30",1.34,1.49,1.28,1.44,286900.0],["2026-05-01",1.44,1.45,1.35,1.42,128500.0],["2026-05-04",1.38,1.48,1.32,1.45,479400.0],["2026-05-05",1.44,1.48,1.371,1.44,208400.0],["2026-05-06",1.43,1.45,1.38,1.44,143900.0],["2026-05-07",1.41,1.43,1.37,1.37,151900.0],["2026-05-08",1.38,1.38,1.31,1.33,139400.0],["2026-05-11",1.31,1.38,1.27,1.34,152500.0],["2026-05-12",1.35,1.4,1.26,1.27,1137700.0],["2026-05-13",1.28,1.33,1.23,1.26,316700.0],["2026-05-14",1.26,1.3,1.25,1.3,118400.0],["2026-05-15",1.29,1.31,1.21,1.28,139100.0],["2026-05-18",1.27,1.34,1.24,1.33,130400.0],["2026-05-19",1.3,1.3,1.26,1.27,95200.0],["2026-05-20",1.27,1.29,1.23,1.28,138300.0],["2026-05-21",1.26,1.28,1.23,1.25,144300.0],["2026-05-22",1.22,1.25,1.11,1.21,233500.0],["2026-05-26",1.15,1.19,0.99,1.14,12263700.0],["2026-05-27",1.08,1.175,1.08,1.17,687000.0],["2026-05-28",1.14,1.19,1.115,1.16,439800.0],["2026-05-29",1.14,1.24,1.09,1.18,498200.0],["2026-06-01",1.15,1.15,1.1,1.14,276000.0],["2026-06-02",1.09,1.13,1.05,1.12,287500.0],["2026-06-03",1.11,1.15,1.09,1.15,125200.0],["2026-06-04",1.01,1.16,0.933,1.02,12097300.0],["2026-06-05",1.01,1.01,0.94,0.966,439300.0],["2026-06-08",1.09,1.09,0.981,1.01,3612500.0],["2026-06-09",0.985,1.11,0.98,1.11,1004400.0],["2026-06-10",1.11,1.17,1.06,1.13,505200.0],["2026-06-11",1.11,1.14,1.04,1.07,451200.0],["2026-06-12",1.08,1.13,1.03,1.1,399200.0],["2026-06-15",1.1,1.25,1.1,1.22,948300.0],["2026-06-16",1.2,1.23,1.14,1.2,282300.0],["2026-06-17",1.23,1.4,1.2,1.3,881700.0],["2026-06-18",1.33,1.42,1.26,1.4,344000.0],["2026-06-22",1.4,1.415,1.26,1.27,234400.0],["2026-06-23",1.25,1.297,1.18,1.2,175000.0],["2026-06-24",1.19,1.2,1.05,1.08,226200.0],["2026-06-25",1.5,1.71,1.25,1.59,104395400.0],["2026-06-26",1.47,1.494,1.265,1.41,4550700.0],["2026-06-29",1.36,1.38,1.21,1.31,1376600.0],["2026-06-30",1.27,1.29,1.09,1.16,1532400.0],["2026-07-01",1.16,1.175,1.05,1.08,1148000.0],["2026-07-02",1.07,1.13,1.065,1.1,568200.0],["2026-07-06",1.08,1.1,1.06,1.06,482000.0],["2026-07-07",1.05,1.09,1.03,1.05,394900.0],["2026-07-08",1.05,1.05,0.971,1.04,529900.0],["2026-07-09",1.04,1.04,0.99,1.0,400500.0],["2026-07-10",0.99,1.02,0.98,1.02,272000.0],["2026-07-13",1.01,1.1,0.99,1.06,661400.0],["2026-07-14",1.08,1.083,0.95,0.95,665600.0],["2026-07-15",0.953,1.0,0.87,0.881,467800.0],["2026-07-16",1.145,1.38,1.13,1.22,139112200.0],["2026-07-17",1.12,1.27,1.06,1.24,5722601.0],["2026-07-20",1.22,1.36,1.09,1.12,2299071.287066],["2026-07-21",1.11,1.22,1.09,1.09,1365602.870343]]}