{"t":"KULR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-19",12.8,14.0,12.8,14.0,75.0],["2018-07-20",16.0,16.0,14.0,14.96,200.0],["2018-07-23",16.0,40.0,16.0,22.4,1150.0],["2018-07-24",32.0,37.2,21.92,22.88,313.0],["2018-07-25",22.88,22.88,22.88,22.88,0.0],["2018-07-26",22.0,22.16,22.0,22.16,300.0],["2018-07-27",23.04,23.04,21.6,21.6,188.0],["2018-07-30",21.6,21.6,21.6,21.6,38.0],["2018-07-31",21.84,21.84,21.6,21.6,88.0],["2018-08-01",21.68,21.68,21.6,21.6,138.0],["2018-08-02",22.0,22.56,21.6,22.56,413.0],["2018-08-03",22.56,23.04,22.56,23.04,63.0],["2018-08-06",23.04,23.04,23.04,23.04,663.0],["2018-08-07",23.04,23.04,23.04,23.04,0.0],["2018-08-08",23.04,23.04,23.04,23.04,0.0],["2018-08-09",23.04,23.04,23.04,23.04,0.0],["2018-08-10",23.04,23.04,23.04,23.04,0.0],["2018-08-13",23.04,23.04,23.04,23.04,0.0],["2018-08-14",23.04,23.04,23.04,23.04,0.0],["2018-08-15",23.04,23.04,23.04,23.04,0.0],["2018-08-16",23.04,23.04,23.04,23.04,0.0],["2018-08-17",23.04,23.04,23.04,23.04,0.0],["2018-08-20",23.04,23.04,23.04,23.04,0.0],["2018-08-21",23.04,23.04,23.04,23.04,0.0],["2018-08-22",23.04,23.04,23.04,23.04,0.0],["2018-08-23",16.08,22.4,16.08,22.4,25.0],["2018-08-24",22.4,22.4,22.4,22.4,0.0],["2018-08-27",22.4,22.4,22.4,22.4,0.0],["2018-08-28",22.4,22.4,22.4,22.4,0.0],["2018-08-29",22.4,22.4,22.4,22.4,0.0],["2018-08-30",21.6,21.6,21.6,21.6,25.0],["2018-08-31",21.6,21.6,16.08,21.6,125.0],["2018-09-04",21.6,21.6,21.6,21.6,0.0],["2018-09-05",21.6,21.6,21.6,21.6,0.0],["2018-09-06",21.6,21.6,21.6,21.6,0.0],["2018-09-07",21.6,21.6,21.6,21.6,0.0],["2018-09-10",21.52,21.52,21.52,21.52,13.0],["2018-09-11",21.52,21.52,21.52,21.52,0.0],["2018-09-12",21.52,21.52,21.52,21.52,0.0],["2018-09-13",21.52,21.52,21.52,21.52,0.0],["2018-09-14",21.52,21.52,21.52,21.52,0.0],["2018-09-17",17.2,21.6,17.2,21.6,1900.0],["2018-09-18",21.6,21.6,21.6,21.6,0.0],["2018-09-19",21.6,21.6,21.6,21.6,0.0],["2018-09-20",21.6,21.6,21.6,21.6,0.0],["2018-09-21",21.6,21.6,21.6,21.6,13.0],["2018-09-24",21.6,21.6,21.6,21.6,0.0],["2018-09-25",21.6,21.6,21.6,21.6,0.0],["2018-09-26",21.6,21.6,21.6,21.6,0.0],["2018-09-27",21.6,21.6,21.6,21.6,0.0],["2018-09-28",21.6,21.6,21.6,21.6,0.0],["2018-10-01",21.6,21.6,21.6,21.6,0.0],["2018-10-02",21.6,21.6,21.6,21.6,0.0],["2018-10-03",21.6,21.6,21.6,21.6,0.0],["2018-10-04",21.6,21.6,21.6,21.6,0.0],["2018-10-05",21.6,21.6,21.6,21.6,0.0],["2018-10-08",21.6,21.6,21.6,21.6,0.0],["2018-10-09",21.6,21.6,21.6,21.6,0.0],["2018-10-10",21.6,21.6,21.6,21.6,0.0],["2018-10-11",21.6,21.6,21.6,21.6,0.0],["2018-10-12",21.6,21.6,21.6,21.6,0.0],["2018-10-15",21.6,21.6,21.6,21.6,0.0],["2018-10-16",21.6,32.0,21.6,25.6,175.0],["2018-10-17",25.6,25.6,25.6,25.6,0.0],["2018-10-18",25.6,25.6,25.6,25.6,50.0],["2018-10-19",25.6,25.6,25.6,25.6,25.0],["2018-10-22",26.0,26.0,26.0,26.0,13.0],["2018-10-23",26.0,26.0,26.0,26.0,0.0],["2018-10-24",26.0,26.0,26.0,26.0,0.0],["2018-10-25",25.6,25.6,25.6,25.6,50.0],["2018-10-26",25.6,25.6,25.6,25.6,0.0],["2018-10-29",27.6,34.0,27.6,34.0,325.0],["2018-10-30",34.0,34.0,34.0,34.0,63.0],["2018-10-31",24.0,27.92,24.0,27.92,50.0],["2018-11-01",27.92,27.92,27.92,27.92,0.0],["2018-11-02",27.92,27.92,27.92,27.92,13.0],["2018-11-05",27.92,27.92,27.92,27.92,0.0],["2018-11-06",27.92,27.92,27.92,27.92,13.0],["2018-11-07",27.92,27.92,27.92,27.92,0.0],["2018-11-08",27.92,27.92,27.92,27.92,0.0],["2018-11-09",20.0,20.8,18.0,20.8,213.0],["2018-11-12",20.8,20.8,20.8,20.8,0.0],["2018-11-13",19.2,19.2,19.12,19.2,1350.0],["2018-11-14",19.2,19.2,19.12,19.12,50.0],["2018-11-15",19.12,19.12,19.12,19.12,0.0],["2018-11-16",19.2,19.2,19.2,19.2,50.0],["2018-11-19",19.2,19.2,19.2,19.2,13.0],["2018-11-20",19.2,19.2,19.2,19.2,0.0],["2018-11-21",19.2,19.2,19.2,19.2,0.0],["2018-11-23",19.2,19.2,19.2,19.2,0.0],["2018-11-26",19.2,19.2,19.2,19.2,25.0],["2018-11-27",19.2,19.2,19.2,19.2,0.0],["2018-11-28",19.2,19.2,19.2,19.2,0.0],["2018-11-29",19.2,19.2,19.2,19.2,0.0],["2018-11-30",19.2,19.2,19.2,19.2,0.0],["2018-12-03",19.2,19.2,19.2,19.2,0.0],["2018-12-04",19.2,19.2,19.2,19.2,0.0],["2018-12-06",19.2,19.2,19.2,19.2,13.0],["2018-12-07",19.2,19.2,19.2,19.2,0.0],["2018-12-10",19.2,19.2,19.2,19.2,0.0],["2018-12-11",19.2,19.2,19.2,19.2,0.0],["2018-12-12",19.2,19.2,19.2,19.2,0.0],["2018-12-13",19.2,19.2,19.2,19.2,25.0],["2018-12-14",19.2,20.8,19.2,20.8,300.0],["2018-12-17",19.2,19.2,19.2,19.2,63.0],["2018-12-18",20.8,20.8,20.4,20.4,50.0],["2018-12-19",20.8,20.8,20.8,20.8,13.0],["2018-12-20",20.8,20.8,20.8,20.8,0.0],["2018-12-21",19.04,19.2,19.04,19.2,188.0],["2018-12-24",20.8,21.6,20.8,21.6,50.0],["2018-12-26",21.6,21.6,21.6,21.6,0.0],["2018-12-27",21.6,21.6,21.6,21.6,0.0],["2018-12-28",21.6,21.6,21.6,21.6,0.0],["2018-12-31",20.8,20.8,20.8,20.8,13.0],["2019-01-02",20.8,20.8,20.8,20.8,0.0],["2019-01-03",20.8,20.8,20.8,20.8,0.0],["2019-01-04",20.0,20.8,20.0,20.8,263.0],["2019-01-07",20.8,20.8,20.8,20.8,25.0],["2019-01-08",20.8,20.8,20.8,20.8,0.0],["2019-01-09",20.8,20.8,20.8,20.8,0.0],["2019-01-10",20.8,20.8,20.8,20.8,0.0],["2019-01-11",20.64,20.64,20.64,20.64,25.0],["2019-01-14",20.64,20.64,20.64,20.64,0.0],["2019-01-15",20.8,20.8,20.8,20.8,288.0],["2019-01-16",20.8,20.8,20.8,20.8,0.0],["2019-01-17",20.8,20.8,20.8,20.8,0.0],["2019-01-18",20.8,20.8,20.8,20.8,125.0],["2019-01-22",20.8,21.44,20.8,21.44,175.0],["2019-01-23",21.44,21.44,21.44,21.44,0.0],["2019-01-24",21.44,21.44,21.44,21.44,138.0],["2019-01-25",21.44,21.44,21.44,21.44,0.0],["2019-01-28",21.44,21.44,21.44,21.44,0.0],["2019-01-29",21.2,21.2,21.2,21.2,50.0],["2019-01-30",21.2,21.2,21.2,21.2,0.0],["2019-01-31",21.2,21.2,21.2,21.2,0.0],["2019-02-01",21.2,21.2,21.2,21.2,0.0],["2019-02-04",21.28,21.6,21.28,21.6,25.0],["2019-02-05",21.6,21.6,21.6,21.6,13.0],["2019-02-06",21.6,21.6,21.6,21.6,0.0],["2019-02-07",21.6,21.6,21.6,21.6,0.0],["2019-02-08",21.6,21.6,21.6,21.6,0.0],["2019-02-11",21.2,32.0,21.2,32.0,25.0],["2019-02-12",30.4,30.4,30.4,30.4,13.0],["2019-02-13",30.4,30.4,30.4,30.4,0.0],["2019-02-14",30.4,30.4,30.4,30.4,0.0],["2019-02-15",30.4,30.4,30.4,30.4,0.0],["2019-02-19",30.4,30.4,30.4,30.4,0.0],["2019-02-20",24.0,30.32,14.08,30.32,363.0],["2019-02-21",28.0,28.0,14.08,27.52,200.0],["2019-02-22",27.6,27.6,24.0,25.2,38.0],["2019-02-25",25.2,25.2,25.2,25.2,0.0],["2019-02-26",25.2,25.2,25.2,25.2,0.0],["2019-02-27",23.68,23.68,20.0,20.0,38.0],["2019-02-28",16.0,31.6,16.0,16.0,263.0],["2019-03-01",16.0,16.0,15.92,16.0,50.0],["2019-03-04",16.0,16.0,16.0,16.0,100.0],["2019-03-05",16.48,19.6,16.48,19.6,63.0],["2019-03-06",20.0,20.4,20.0,20.0,1488.0],["2019-03-07",20.0,20.0,20.0,20.0,0.0],["2019-03-08",20.0,20.0,20.0,20.0,0.0],["2019-03-11",20.0,20.0,20.0,20.0,0.0],["2019-03-12",20.0,20.0,20.0,20.0,0.0],["2019-03-13",20.0,20.0,20.0,20.0,0.0],["2019-03-14",20.0,20.0,20.0,20.0,13.0],["2019-03-15",20.0,20.0,20.0,20.0,38.0],["2019-03-18",20.0,20.0,20.0,20.0,0.0],["2019-03-19",20.0,20.0,20.0,20.0,0.0],["2019-03-20",20.0,20.0,20.0,20.0,100.0],["2019-03-21",20.0,20.0,20.0,20.0,0.0],["2019-03-22",16.0,20.0,16.0,20.0,38.0],["2019-03-25",20.0,20.0,20.0,20.0,0.0],["2019-03-26",20.0,20.0,20.0,20.0,0.0],["2019-03-27",20.0,20.0,20.0,20.0,0.0],["2019-03-28",20.0,20.0,20.0,20.0,0.0],["2019-03-29",20.0,20.0,20.0,20.0,0.0],["2019-04-01",20.0,20.0,20.0,20.0,0.0],["2019-04-02",18.0,18.0,18.0,18.0,25.0],["2019-04-03",18.0,18.0,18.0,18.0,188.0],["2019-04-04",18.0,18.0,18.0,18.0,0.0],["2019-04-05",17.92,17.92,17.92,17.92,75.0],["2019-04-08",17.92,17.92,17.92,17.92,0.0],["2019-04-09",17.92,17.92,17.92,17.92,0.0],["2019-04-10",17.6,17.6,17.6,17.6,125.0],["2019-04-11",17.6,17.6,17.6,17.6,0.0],["2019-04-12",17.6,17.6,17.6,17.6,0.0],["2019-04-15",17.6,17.6,17.6,17.6,38.0],["2019-04-16",17.6,17.6,17.6,17.6,0.0],["2019-04-17",17.6,17.6,17.6,17.6,0.0],["2019-04-18",17.6,17.6,17.6,17.6,0.0],["2019-04-22",17.6,17.6,17.6,17.6,0.0],["2019-04-23",14.08,14.08,14.08,14.08,13.0],["2019-04-24",17.2,17.2,17.2,17.2,63.0],["2019-04-25",17.2,17.2,17.2,17.2,13.0],["2019-04-26",17.2,17.2,17.2,17.2,0.0],["2019-04-29",17.2,17.2,17.2,17.2,0.0],["2019-04-30",17.2,17.2,17.2,17.2,0.0],["2019-05-01",17.2,17.2,17.2,17.2,0.0],["2019-05-02",16.0,16.0,16.0,16.0,75.0],["2019-05-03",16.0,16.0,16.0,16.0,13.0],["2019-05-06",16.0,16.0,16.0,16.0,0.0],["2019-05-07",16.0,16.0,16.0,16.0,0.0],["2019-05-08",16.0,16.0,16.0,16.0,0.0],["2019-05-09",16.0,16.0,16.0,16.0,0.0],["2019-05-10",16.0,16.0,16.0,16.0,13.0],["2019-05-13",16.0,16.0,16.0,16.0,0.0],["2019-05-14",16.4,17.2,16.4,16.8,225.0],["2019-05-15",16.0,16.0,16.0,16.0,25.0],["2019-05-16",14.08,16.0,14.08,16.0,25.0],["2019-05-17",16.0,16.0,16.0,16.0,0.0],["2019-05-20",16.0,16.0,16.0,16.0,0.0],["2019-05-21",15.92,15.92,15.92,15.92,13.0],["2019-05-22",15.92,15.92,15.92,15.92,0.0],["2019-05-23",15.92,15.92,15.92,15.92,0.0],["2019-05-24",15.92,15.92,15.92,15.92,13.0],["2019-05-28",15.92,15.92,15.92,15.92,0.0],["2019-05-29",15.92,15.92,15.92,15.92,0.0],["2019-05-30",15.92,15.92,15.92,15.92,38.0],["2019-05-31",15.92,15.92,15.92,15.92,0.0],["2019-06-03",15.92,15.92,15.92,15.92,13.0],["2019-06-04",16.0,16.0,16.0,16.0,13.0],["2019-06-05",16.0,16.0,16.0,16.0,0.0],["2019-06-06",16.0,16.0,16.0,16.0,0.0],["2019-06-07",15.2,15.2,15.2,15.2,13.0],["2019-06-10",15.2,15.2,15.2,15.2,13.0],["2019-06-11",15.2,15.2,15.2,15.2,38.0],["2019-06-12",15.2,15.2,15.2,15.2,38.0],["2019-06-13",15.12,15.12,15.12,15.12,25.0],["2019-06-14",15.12,15.12,15.12,15.12,0.0],["2019-06-17",15.12,15.12,15.12,15.12,0.0],["2019-06-18",15.12,15.12,15.12,15.12,0.0],["2019-06-19",16.0,16.0,16.0,16.0,63.0],["2019-06-20",16.0,16.0,16.0,16.0,13.0],["2019-06-21",14.4,14.4,14.4,14.4,38.0],["2019-06-24",14.4,14.4,14.4,14.4,0.0],["2019-06-25",15.2,15.2,14.8,14.8,50.0],["2019-06-26",14.8,14.8,14.8,14.8,0.0],["2019-06-27",14.8,14.8,14.8,14.8,0.0],["2019-06-28",14.8,15.04,14.8,15.04,25.0],["2019-07-01",15.04,15.04,15.04,15.04,0.0],["2019-07-02",15.04,15.04,15.04,15.04,0.0],["2019-07-03",15.04,15.04,15.04,15.04,0.0],["2019-07-05",15.04,15.04,15.04,15.04,0.0],["2019-07-08",15.04,15.04,15.04,15.04,0.0],["2019-07-09",15.04,15.04,15.04,15.04,0.0],["2019-07-10",15.04,15.04,15.04,15.04,0.0],["2019-07-11",15.04,15.04,15.04,15.04,0.0],["2019-07-12",15.04,15.04,15.04,15.04,0.0],["2019-07-15",15.04,15.04,15.04,15.04,0.0],["2019-07-16",15.04,15.04,15.04,15.04,0.0],["2019-07-17",15.04,15.04,15.04,15.04,0.0],["2019-07-18",15.04,15.04,15.04,15.04,0.0],["2019-07-19",15.04,15.04,15.04,15.04,0.0],["2019-07-22",15.04,15.04,15.04,15.04,0.0],["2019-07-23",15.04,15.04,15.04,15.04,0.0],["2019-07-24",15.04,15.04,15.04,15.04,0.0],["2019-07-25",15.04,15.04,15.04,15.04,0.0],["2019-07-26",15.04,15.04,15.04,15.04,0.0],["2019-07-29",13.6,13.6,13.6,13.6,25.0],["2019-07-30",13.6,13.6,13.6,13.6,25.0],["2019-07-31",13.6,13.6,13.6,13.6,25.0],["2019-08-01",13.6,13.6,13.6,13.6,25.0],["2019-08-02",13.6,13.6,13.6,13.6,25.0],["2019-08-05",13.6,13.6,13.6,13.6,13.0],["2019-08-06",13.6,13.6,13.6,13.6,13.0],["2019-08-07",13.6,13.6,13.6,13.6,13.0],["2019-08-08",13.6,13.6,13.6,13.6,0.0],["2019-08-09",13.6,13.6,13.6,13.6,13.0],["2019-08-12",13.6,13.6,13.6,13.6,13.0],["2019-08-13",13.6,13.6,13.6,13.6,13.0],["2019-08-14",13.6,13.6,13.6,13.6,13.0],["2019-08-15",13.6,13.6,13.6,13.6,13.0],["2019-08-16",13.6,13.6,13.6,13.6,0.0],["2019-08-19",13.6,13.6,13.6,13.6,0.0],["2019-08-20",13.6,13.6,13.6,13.6,0.0],["2019-08-21",13.6,13.6,13.6,13.6,200.0],["2019-08-22",13.6,13.6,13.6,13.6,0.0],["2019-08-23",13.6,13.6,13.6,13.6,0.0],["2019-08-26",13.6,13.6,13.6,13.6,0.0],["2019-08-27",13.6,13.6,13.6,13.6,0.0],["2019-08-28",13.6,13.6,13.6,13.6,0.0],["2019-08-29",13.2,13.6,13.2,13.6,313.0],["2019-08-30",13.6,13.6,13.6,13.6,0.0],["2019-09-03",13.6,13.6,13.6,13.6,25.0],["2019-09-04",12.8,13.12,12.8,13.12,113.0],["2019-09-05",13.12,13.12,13.12,13.12,0.0],["2019-09-06",13.2,13.6,13.2,13.6,538.0],["2019-09-09",13.2,13.2,13.2,13.2,25.0],["2019-09-10",13.04,13.04,13.04,13.04,25.0],["2019-09-11",13.04,13.04,13.04,13.04,0.0],["2019-09-12",12.8,12.8,12.8,12.8,25.0],["2019-09-13",12.8,12.8,12.8,12.8,13.0],["2019-09-16",12.8,12.8,12.8,12.8,0.0],["2019-09-17",12.8,12.8,12.8,12.8,0.0],["2019-09-18",12.0,13.6,8.8,13.6,63.0],["2019-09-19",13.6,13.6,13.6,13.6,0.0],["2019-09-20",10.8,13.6,10.8,13.6,75.0],["2019-09-23",13.6,13.6,13.6,13.6,13.0],["2019-09-24",13.6,13.6,13.6,13.6,0.0],["2019-09-25",12.8,15.12,12.8,13.2,2300.0],["2019-09-26",13.2,13.2,13.2,13.2,25.0],["2019-09-27",13.2,13.2,13.2,13.2,0.0],["2019-09-30",13.2,13.2,13.2,13.2,0.0],["2019-10-01",13.2,13.2,13.2,13.2,0.0],["2019-10-02",13.2,13.2,13.2,13.2,0.0],["2019-10-03",13.2,13.2,13.2,13.2,0.0],["2019-10-04",16.0,16.0,16.0,16.0,13.0],["2019-10-07",11.12,13.2,11.12,13.2,63.0],["2019-10-08",13.2,13.2,13.2,13.2,13.0],["2019-10-09",13.2,13.2,13.2,13.2,13.0],["2019-10-10",12.8,13.6,12.8,13.6,100.0],["2019-10-11",13.6,13.6,13.6,13.6,13.0],["2019-10-14",13.6,13.6,13.6,13.6,0.0],["2019-10-15",13.6,13.6,13.6,13.6,0.0],["2019-10-16",13.6,13.6,13.6,13.6,0.0],["2019-10-17",13.6,13.6,13.6,13.6,0.0],["2019-10-18",13.6,13.6,13.6,13.6,0.0],["2019-10-21",13.6,13.6,13.6,13.6,0.0],["2019-10-22",13.6,13.6,13.6,13.6,125.0],["2019-10-23",13.68,13.68,13.6,13.6,200.0],["2019-10-24",14.0,14.0,14.0,14.0,275.0],["2019-10-25",14.0,14.0,14.0,14.0,213.0],["2019-10-28",13.6,13.6,12.8,12.8,375.0],["2019-10-29",12.8,13.6,12.8,13.6,163.0],["2019-10-30",14.0,14.0,13.2,13.6,213.0],["2019-10-31",13.6,13.6,13.2,13.6,325.0],["2019-11-01",13.6,13.6,13.6,13.6,488.0],["2019-11-04",13.84,14.0,10.0,13.6,638.0],["2019-11-05",13.36,14.56,13.36,14.56,438.0],["2019-11-06",14.56,14.88,14.56,14.88,163.0],["2019-11-07",14.96,14.96,14.08,14.08,63.0],["2019-11-08",13.6,13.6,13.6,13.6,38.0],["2019-11-11",13.6,13.6,13.6,13.6,38.0],["2019-11-12",13.6,13.6,13.6,13.6,38.0],["2019-11-13",13.2,13.2,13.2,13.2,63.0],["2019-11-14",12.8,12.8,12.4,12.8,138.0],["2019-11-15",13.2,13.2,13.12,13.12,88.0],["2019-11-18",13.6,13.6,13.52,13.6,88.0],["2019-11-19",14.24,14.32,13.6,14.0,188.0],["2019-11-20",14.0,14.0,14.0,14.0,25.0],["2019-11-21",13.6,13.6,13.44,13.6,88.0],["2019-11-22",12.8,12.96,12.72,12.96,63.0],["2019-11-25",13.2,13.2,13.2,13.2,75.0],["2019-11-26",12.72,12.72,12.72,12.72,38.0],["2019-11-27",12.64,12.64,12.64,12.64,13.0],["2019-11-29",12.64,12.64,12.64,12.64,0.0],["2019-12-02",12.4,12.64,12.4,12.64,38.0],["2019-12-03",12.72,13.04,12.72,13.04,125.0],["2019-12-04",12.96,13.04,12.8,13.04,525.0],["2019-12-05",13.04,13.04,13.04,13.04,38.0],["2019-12-06",12.88,13.2,12.88,13.2,188.0],["2019-12-09",13.2,13.2,13.04,13.2,75.0],["2019-12-10",13.36,13.36,13.36,13.36,13.0],["2019-12-11",13.36,13.36,13.36,13.36,25.0],["2019-12-12",12.8,12.8,12.8,12.8,25.0],["2019-12-13",12.64,12.8,12.64,12.8,188.0],["2019-12-16",12.64,12.64,12.64,12.64,125.0],["2019-12-17",12.0,12.0,12.0,12.0,25.0],["2019-12-18",12.72,12.72,12.72,12.72,13.0],["2019-12-19",12.72,12.72,12.72,12.72,0.0],["2019-12-20",12.72,12.72,12.72,12.72,0.0],["2019-12-23",12.4,12.4,12.0,12.0,88.0],["2019-12-24",12.0,12.0,12.0,12.0,0.0],["2019-12-26",12.0,12.0,12.0,12.0,0.0],["2019-12-27",12.0,12.0,12.0,12.0,0.0],["2019-12-30",12.0,12.0,12.0,12.0,0.0],["2019-12-31",12.0,12.0,12.0,12.0,0.0],["2020-01-02",12.0,12.0,12.0,12.0,63.0],["2020-01-03",12.0,12.0,12.0,12.0,0.0],["2020-01-06",12.0,12.0,12.0,12.0,0.0],["2020-01-07",12.0,12.0,12.0,12.0,0.0],["2020-01-08",12.0,12.0,12.0,12.0,0.0],["2020-01-09",12.0,12.0,12.0,12.0,0.0],["2020-01-10",12.0,12.0,12.0,12.0,0.0],["2020-01-13",11.28,11.68,11.28,11.68,38.0],["2020-01-14",10.0,11.68,10.0,11.68,25.0],["2020-01-15",11.68,11.68,11.68,11.68,0.0],["2020-01-16",11.6,11.6,11.6,11.6,13.0],["2020-01-17",11.6,11.6,11.6,11.6,0.0],["2020-01-21",11.6,11.6,11.6,11.6,0.0],["2020-01-22",11.6,11.6,11.6,11.6,0.0],["2020-01-23",11.36,11.68,11.36,11.68,338.0],["2020-01-24",11.68,11.68,11.68,11.68,0.0],["2020-01-27",11.68,11.68,11.68,11.68,0.0],["2020-01-28",11.68,11.68,11.68,11.68,0.0],["2020-01-29",11.68,11.68,11.68,11.68,0.0],["2020-01-30",11.68,11.68,11.68,11.68,0.0],["2020-01-31",11.68,11.68,11.68,11.68,0.0],["2020-02-03",11.68,11.68,11.68,11.68,0.0],["2020-02-04",11.68,11.68,11.68,11.68,0.0],["2020-02-05",11.28,11.28,11.28,11.28,25.0],["2020-02-06",11.28,11.28,11.2,11.2,263.0],["2020-02-07",8.8,10.0,8.8,10.0,313.0],["2020-02-10",10.0,10.0,10.0,10.0,0.0],["2020-02-11",10.0,10.0,10.0,10.0,0.0],["2020-02-12",10.0,10.56,6.0,10.56,413.0],["2020-02-13",10.56,10.56,10.56,10.56,0.0],["2020-02-14",10.56,10.56,10.56,10.56,0.0],["2020-02-18",10.56,10.56,10.56,10.56,0.0],["2020-02-19",9.6,9.6,9.6,9.6,25.0],["2020-02-20",9.6,10.0,9.2,10.0,700.0],["2020-02-21",9.6,9.6,9.6,9.6,438.0],["2020-02-24",9.84,10.0,9.84,10.0,213.0],["2020-02-25",9.92,10.32,9.92,10.32,50.0],["2020-02-26",9.68,10.4,9.68,10.4,300.0],["2020-02-27",9.6,10.4,6.4,10.4,150.0],["2020-02-28",9.68,10.4,9.6,10.4,188.0],["2020-03-02",10.4,10.4,10.4,10.4,0.0],["2020-03-03",10.4,10.4,10.4,10.4,0.0],["2020-03-04",9.6,9.6,9.6,9.6,63.0],["2020-03-05",9.6,9.6,9.6,9.6,150.0],["2020-03-06",9.6,9.6,9.6,9.6,63.0],["2020-03-09",9.6,10.56,9.6,10.56,288.0],["2020-03-10",10.56,10.56,10.16,10.4,200.0],["2020-03-11",10.8,11.2,10.8,11.2,675.0],["2020-03-12",11.2,11.2,11.2,11.2,0.0],["2020-03-13",11.2,11.2,10.0,10.8,63.0],["2020-03-16",10.8,10.8,10.8,10.8,0.0],["2020-03-17",10.8,10.8,10.8,10.8,0.0],["2020-03-18",10.8,10.8,10.8,10.8,0.0],["2020-03-19",10.8,10.8,10.8,10.8,13.0],["2020-03-20",8.8,10.8,8.8,10.8,88.0],["2020-03-23",8.8,10.8,8.8,10.8,88.0],["2020-03-24",10.8,10.8,10.8,10.8,0.0],["2020-03-25",10.8,10.8,10.8,10.8,0.0],["2020-03-26",10.8,10.8,10.8,10.8,0.0],["2020-03-27",10.8,10.8,10.8,10.8,0.0],["2020-03-30",10.8,10.8,10.8,10.8,0.0],["2020-03-31",10.08,10.08,10.08,10.08,25.0],["2020-04-01",8.8,9.92,8.8,9.44,75.0],["2020-04-02",10.0,10.0,10.0,10.0,25.0],["2020-04-03",10.0,10.0,10.0,10.0,0.0],["2020-04-06",9.6,9.6,9.6,9.6,63.0],["2020-04-07",8.8,9.6,8.8,9.6,113.0],["2020-04-08",9.6,9.6,9.6,9.6,0.0],["2020-04-09",9.6,9.6,9.6,9.6,0.0],["2020-04-13",9.44,15.6,9.44,15.6,2125.0],["2020-04-14",14.32,14.32,12.4,13.92,113.0],["2020-04-15",14.0,14.4,13.6,13.6,238.0],["2020-04-16",13.52,13.52,13.28,13.44,125.0],["2020-04-17",13.68,14.16,13.2,13.2,188.0],["2020-04-20",13.2,13.2,13.2,13.2,0.0],["2020-04-21",14.0,14.0,13.28,13.28,163.0],["2020-04-22",13.36,16.0,13.36,14.8,275.0],["2020-04-23",14.4,14.72,14.0,14.72,50.0],["2020-04-24",14.4,16.0,14.0,14.32,425.0],["2020-04-27",14.0,14.16,12.0,12.0,188.0],["2020-04-28",12.0,12.0,10.8,11.36,338.0],["2020-04-29",11.76,11.76,9.2,9.2,325.0],["2020-04-30",8.08,10.0,7.76,8.8,363.0],["2020-05-01",8.08,9.6,7.6,7.6,713.0],["2020-05-04",8.0,8.0,7.6,8.0,463.0],["2020-05-05",8.0,8.0,8.0,8.0,0.0],["2020-05-06",10.8,10.8,7.04,7.04,163.0],["2020-05-07",7.44,7.44,7.44,7.44,75.0],["2020-05-08",8.0,8.0,8.0,8.0,25.0],["2020-05-11",7.6,9.2,7.6,9.2,413.0],["2020-05-12",8.8,8.8,8.8,8.8,25.0],["2020-05-13",11.2,11.2,8.8,8.8,163.0],["2020-05-14",8.8,8.8,7.6,7.6,163.0],["2020-05-15",8.8,8.8,6.4,8.16,225.0],["2020-05-18",8.8,8.8,5.2,8.8,325.0],["2020-05-19",10.4,10.4,5.6,7.6,938.0],["2020-05-20",8.0,8.0,7.2,8.0,163.0],["2020-05-21",8.0,8.0,8.0,8.0,25.0],["2020-05-22",8.0,8.0,8.0,8.0,113.0],["2020-05-26",8.4,8.4,6.4,8.0,425.0],["2020-05-27",8.0,8.0,8.0,8.0,13.0],["2020-05-28",7.28,8.0,6.8,8.0,788.0],["2020-05-29",8.0,8.4,5.68,8.0,563.0],["2020-06-01",8.0,8.4,8.0,8.32,413.0],["2020-06-02",8.0,8.0,7.2,7.2,325.0],["2020-06-03",7.44,7.44,5.68,7.44,838.0],["2020-06-04",7.92,7.92,4.4,7.2,2663.0],["2020-06-05",6.4,7.92,6.0,7.68,1725.0],["2020-06-08",7.68,8.4,7.2,8.0,1475.0],["2020-06-09",8.4,9.12,6.88,9.12,1700.0],["2020-06-10",8.4,11.2,8.4,10.24,4363.0],["2020-06-11",10.08,10.08,8.24,8.4,2675.0],["2020-06-12",8.64,8.64,4.48,8.0,3125.0],["2020-06-15",7.6,8.4,7.28,7.6,1363.0],["2020-06-16",7.36,8.0,7.36,8.0,1263.0],["2020-06-17",6.96,8.0,6.8,8.0,663.0],["2020-06-18",8.4,13.92,8.4,10.88,16138.0],["2020-06-19",13.68,18.0,11.28,14.8,14875.0],["2020-06-22",16.08,29.6,15.92,20.32,31613.0],["2020-06-23",25.2,28.0,16.0,16.08,33575.0],["2020-06-24",16.8,17.36,12.96,12.96,29288.0],["2020-06-25",12.96,18.4,12.96,16.4,19488.0],["2020-06-26",16.4,17.12,14.64,16.0,23100.0],["2020-06-29",16.0,16.32,14.16,15.36,32250.0],["2020-06-30",15.36,17.04,15.36,15.6,30488.0],["2020-07-01",15.68,17.12,15.68,16.24,11363.0],["2020-07-02",16.64,16.8,14.96,15.76,12825.0],["2020-07-06",15.44,15.68,13.6,13.84,14363.0],["2020-07-07",13.84,14.56,12.32,13.76,7713.0],["2020-07-08",13.68,14.08,12.16,12.4,18538.0],["2020-07-09",12.4,14.0,12.24,12.48,17200.0],["2020-07-10",13.2,14.0,12.48,12.48,16388.0],["2020-07-13",12.8,13.36,12.4,12.56,14063.0],["2020-07-14",12.8,12.8,10.88,11.84,8300.0],["2020-07-15",11.68,12.16,11.2,11.6,5088.0],["2020-07-16",11.76,11.76,10.4,11.52,5888.0],["2020-07-17",12.16,12.4,10.48,11.28,9375.0],["2020-07-20",11.28,12.0,11.28,11.28,8688.0],["2020-07-21",11.36,11.6,10.8,11.12,9588.0],["2020-07-22",11.04,11.52,9.84,11.28,20613.0],["2020-07-23",12.56,14.32,12.0,12.72,40513.0],["2020-07-24",12.72,12.72,10.8,11.84,18338.0],["2020-07-27",11.92,12.0,10.0,10.32,14538.0],["2020-07-28",10.16,10.8,10.0,10.4,14750.0],["2020-07-29",10.4,10.56,10.32,10.4,11913.0],["2020-07-30",10.8,11.12,9.36,10.32,31250.0],["2020-07-31",9.6,10.72,8.96,10.4,12400.0],["2020-08-03",10.4,11.04,9.28,9.6,15638.0],["2020-08-04",9.6,9.84,9.04,9.6,3050.0],["2020-08-05",9.6,9.92,8.08,9.04,15350.0],["2020-08-06",9.36,9.6,8.4,8.96,7600.0],["2020-08-07",9.04,9.04,8.24,8.4,3038.0],["2020-08-10",8.48,8.48,5.92,7.36,25375.0],["2020-08-11",7.6,8.0,7.36,7.92,5663.0],["2020-08-12",7.76,9.04,7.2,7.84,8313.0],["2020-08-13",7.44,7.6,7.2,7.36,8025.0],["2020-08-14",7.6,7.92,7.36,7.44,1588.0],["2020-08-17",7.44,7.68,7.2,7.28,4638.0],["2020-08-18",7.28,7.68,6.72,7.2,13638.0],["2020-08-19",7.28,7.6,7.12,7.12,6563.0],["2020-08-20",7.2,7.36,6.16,6.72,17225.0],["2020-08-21",6.88,7.12,6.48,7.12,5625.0],["2020-08-24",7.2,7.2,6.8,7.12,6513.0],["2020-08-25",7.2,7.2,6.24,6.4,7888.0],["2020-08-26",6.64,7.68,6.56,7.52,7363.0],["2020-08-27",7.92,7.92,7.2,7.52,3913.0],["2020-08-28",7.52,7.68,7.2,7.68,5200.0],["2020-08-31",7.6,8.48,7.6,8.0,5313.0],["2020-09-01",8.48,9.92,8.16,9.84,17425.0],["2020-09-02",10.32,10.8,8.48,9.2,17488.0],["2020-09-03",9.28,9.84,8.8,9.28,6475.0],["2020-09-04",9.28,10.64,8.8,10.56,7975.0],["2020-09-08",10.4,10.88,9.6,10.88,8950.0],["2020-09-09",10.0,10.8,10.0,10.08,2763.0],["2020-09-10",10.0,10.0,8.16,9.28,9275.0],["2020-09-11",9.44,9.6,8.48,9.04,2475.0],["2020-09-14",8.96,9.04,8.4,8.88,2200.0],["2020-09-15",8.88,9.2,8.8,9.04,1425.0],["2020-09-16",9.2,11.12,8.4,9.6,9138.0],["2020-09-17",8.48,11.92,7.6,10.24,19238.0],["2020-09-18",11.68,13.68,11.6,11.76,79038.0],["2020-09-21",12.4,13.84,11.92,13.2,37538.0],["2020-09-22",13.52,14.64,12.64,14.24,42050.0],["2020-09-23",14.8,15.04,12.96,13.2,22925.0],["2020-09-24",13.04,13.2,11.76,12.72,16013.0],["2020-09-25",12.72,14.4,12.72,13.04,10175.0],["2020-09-28",13.92,14.0,12.0,12.8,22900.0],["2020-09-29",12.8,12.88,12.64,12.64,3088.0],["2020-09-30",12.72,12.8,11.36,12.72,5050.0],["2020-10-01",12.64,13.6,12.32,12.56,9113.0],["2020-10-02",12.48,12.88,11.84,12.4,4763.0],["2020-10-05",12.56,13.52,11.28,12.72,14000.0],["2020-10-06",12.72,13.52,11.76,12.72,9938.0],["2020-10-07",12.64,12.96,11.36,12.32,15988.0],["2020-10-08",11.84,12.32,10.56,11.12,15450.0],["2020-10-09",10.56,11.2,10.56,10.8,4800.0],["2020-10-12",11.12,11.12,10.4,10.4,9913.0],["2020-10-13",10.48,11.2,10.48,10.8,2950.0],["2020-10-14",11.2,11.36,10.96,11.36,1800.0],["2020-10-15",11.36,11.36,10.4,10.4,4013.0],["2020-10-16",10.56,11.76,10.56,11.52,4400.0],["2020-10-19",11.68,11.84,10.8,10.8,4963.0],["2020-10-20",11.2,11.2,10.56,10.96,4325.0],["2020-10-21",11.2,11.36,10.56,11.2,3163.0],["2020-10-22",11.12,11.2,10.4,10.8,5625.0],["2020-10-23",10.88,10.96,10.56,10.72,1275.0],["2020-10-26",11.2,11.2,10.32,10.72,16288.0],["2020-10-27",10.32,10.8,10.32,10.48,4463.0],["2020-10-28",10.48,10.48,9.68,10.0,10813.0],["2020-10-29",10.0,10.24,10.0,10.24,3900.0],["2020-10-30",10.24,10.24,9.84,10.0,1600.0],["2020-11-02",10.16,10.24,9.28,9.44,4825.0],["2020-11-03",9.36,9.68,8.72,8.96,5650.0],["2020-11-04",8.88,8.88,8.08,8.64,8475.0],["2020-11-05",8.64,8.64,8.16,8.48,6288.0],["2020-11-06",8.24,8.72,8.24,8.56,2738.0],["2020-11-09",8.72,8.72,8.16,8.32,6075.0],["2020-11-10",8.16,10.0,8.16,8.64,3675.0],["2020-11-11",9.36,10.24,8.8,10.16,7238.0],["2020-11-12",10.24,11.52,10.24,10.48,12275.0],["2020-11-13",10.48,11.2,10.0,10.24,2988.0],["2020-11-16",10.24,10.88,8.96,9.84,6725.0],["2020-11-17",11.04,11.12,9.76,9.84,3950.0],["2020-11-18",10.96,10.96,9.6,9.92,1925.0],["2020-11-19",10.0,10.0,9.44,9.76,1363.0],["2020-11-20",9.76,10.48,9.44,9.84,5400.0],["2020-11-23",9.68,9.84,9.28,9.68,4188.0],["2020-11-24",9.68,10.08,9.12,10.0,8013.0],["2020-11-25",10.0,10.4,10.0,10.24,9213.0],["2020-11-27",10.96,11.92,10.24,11.52,9663.0],["2020-11-30",12.0,12.0,11.28,11.68,5663.0],["2020-12-01",11.92,12.32,10.88,11.36,6488.0],["2020-12-02",11.36,11.36,10.56,11.2,5888.0],["2020-12-03",11.68,12.24,10.8,11.68,4200.0],["2020-12-04",11.68,11.92,10.8,11.12,2788.0],["2020-12-07",11.12,12.0,10.88,12.0,6388.0],["2020-12-08",12.0,12.0,10.96,11.44,4913.0],["2020-12-09",11.2,12.0,10.8,11.76,4688.0],["2020-12-10",11.2,11.92,10.4,11.6,7513.0],["2020-12-11",11.2,11.6,10.8,11.2,3675.0],["2020-12-14",11.2,11.6,10.4,11.2,6338.0],["2020-12-15",11.44,11.6,11.2,11.44,2963.0],["2020-12-16",11.36,11.68,10.88,11.12,2950.0],["2020-12-17",11.04,11.36,9.52,10.24,13213.0],["2020-12-18",10.8,11.12,9.6,10.0,12213.0],["2020-12-21",10.4,11.12,9.52,10.4,6000.0],["2020-12-22",10.4,11.2,9.68,9.92,4238.0],["2020-12-23",10.32,10.32,9.2,10.0,10038.0],["2020-12-24",10.0,10.8,9.76,9.92,2913.0],["2020-12-28",9.84,19.2,9.52,16.96,162975.0],["2020-12-29",16.88,17.2,12.0,13.12,85413.0],["2020-12-30",14.0,14.4,10.48,10.88,72038.0],["2020-12-31",12.0,13.12,11.2,11.76,35413.0],["2021-01-04",12.0,12.8,11.2,11.44,36963.0],["2021-01-05",11.44,11.84,10.8,11.04,26750.0],["2021-01-06",12.72,13.76,12.16,12.8,110288.0],["2021-01-07",13.44,14.08,13.12,13.6,61313.0],["2021-01-08",13.76,14.0,11.36,12.0,47125.0],["2021-01-11",13.12,13.12,10.88,11.12,39250.0],["2021-01-12",11.12,11.92,10.48,11.6,27575.0],["2021-01-13",11.6,11.92,10.4,10.56,49438.0],["2021-01-14",10.48,10.88,10.24,10.4,29638.0],["2021-01-15",10.72,11.04,10.24,10.32,24513.0],["2021-01-19",10.32,11.2,10.24,10.32,26938.0],["2021-01-20",10.48,10.72,10.0,10.32,21350.0],["2021-01-21",10.24,10.4,9.52,9.92,39775.0],["2021-01-22",10.48,11.6,10.16,10.88,51563.0],["2021-01-25",11.6,12.96,11.2,12.48,71713.0],["2021-01-26",13.6,13.6,11.84,13.12,82175.0],["2021-01-27",13.12,13.28,11.2,11.28,55500.0],["2021-01-28",12.4,12.4,10.64,11.04,29625.0],["2021-01-29",11.2,12.0,10.48,10.64,19388.0],["2021-02-01",10.56,11.04,9.84,10.0,40363.0],["2021-02-02",10.4,10.64,9.52,10.24,32538.0],["2021-02-03",10.4,12.0,10.24,11.68,35113.0],["2021-02-04",11.84,12.16,11.28,11.92,39713.0],["2021-02-05",12.0,12.88,12.0,12.16,39288.0],["2021-02-08",12.8,13.68,12.56,13.2,59500.0],["2021-02-09",13.2,14.4,13.2,13.6,55725.0],["2021-02-10",13.6,14.24,12.8,13.6,34275.0],["2021-02-11",14.0,14.0,12.8,13.52,29788.0],["2021-02-12",13.52,13.68,11.28,13.28,40450.0],["2021-02-16",14.0,23.52,13.6,23.44,256400.0],["2021-02-17",23.52,24.08,15.6,22.72,149675.0],["2021-02-18",22.8,23.04,17.36,22.0,75213.0],["2021-02-19",23.44,23.44,19.76,20.0,70063.0],["2021-02-22",20.0,20.08,18.0,19.04,41938.0],["2021-02-23",18.72,19.2,16.0,16.8,60738.0],["2021-02-24",16.8,18.24,16.0,17.12,22288.0],["2021-02-25",17.6,18.8,16.4,17.28,24413.0],["2021-02-26",18.08,22.72,17.36,20.8,182938.0],["2021-03-01",22.24,22.4,20.0,20.88,44938.0],["2021-03-02",20.88,21.04,18.4,19.44,27988.0],["2021-03-03",19.52,21.2,19.28,19.28,32700.0],["2021-03-04",19.84,21.12,18.64,18.64,49913.0],["2021-03-05",19.04,20.8,17.2,20.0,49713.0],["2021-03-08",20.4,21.12,19.04,19.44,28588.0],["2021-03-09",19.44,20.72,18.24,19.92,10063.0],["2021-03-10",20.0,20.72,18.4,19.04,18800.0],["2021-03-11",19.28,20.64,19.04,19.76,11925.0],["2021-03-12",19.84,20.56,19.36,19.36,12813.0],["2021-03-15",19.52,21.2,19.36,21.2,17788.0],["2021-03-16",20.56,21.6,20.08,20.8,12350.0],["2021-03-17",21.2,22.4,21.2,21.92,49425.0],["2021-03-18",21.84,22.4,20.8,20.88,17263.0],["2021-03-19",20.88,22.0,19.28,20.56,27825.0],["2021-03-22",20.56,20.8,20.0,20.64,16663.0],["2021-03-23",21.2,21.92,20.0,20.24,13575.0],["2021-03-24",20.32,20.72,17.2,18.24,27413.0],["2021-03-25",18.24,18.56,17.2,17.92,15563.0],["2021-03-26",17.92,20.08,17.6,18.4,27050.0],["2021-03-29",18.24,18.32,17.2,17.6,19150.0],["2021-03-30",17.52,18.96,17.2,18.8,23275.0],["2021-03-31",18.56,20.8,18.16,19.84,27038.0],["2021-04-01",20.64,21.04,20.0,20.32,18275.0],["2021-04-05",20.4,21.2,19.2,19.44,18650.0],["2021-04-06",19.44,20.88,19.04,20.4,10625.0],["2021-04-07",20.8,20.8,18.8,20.4,16838.0],["2021-04-08",20.16,20.56,19.6,20.08,11875.0],["2021-04-09",19.92,20.4,19.2,19.28,10625.0],["2021-04-12",19.6,20.4,18.4,18.4,14725.0],["2021-04-13",18.4,20.0,18.4,18.8,13038.0],["2021-04-14",19.36,20.0,18.4,18.48,14700.0],["2021-04-15",18.4,18.8,17.2,17.52,26163.0],["2021-04-16",17.04,17.2,16.08,16.64,26763.0],["2021-04-19",16.8,16.88,16.0,16.32,18788.0],["2021-04-20",16.32,16.32,13.6,15.2,31838.0],["2021-04-21",15.2,16.48,14.64,16.16,13813.0],["2021-04-22",16.4,17.44,16.08,17.2,18900.0],["2021-04-23",17.04,17.92,16.16,17.2,12813.0],["2021-04-26",17.2,17.92,16.08,17.84,19175.0],["2021-04-27",18.48,20.32,18.0,19.92,29113.0],["2021-04-28",20.08,21.12,19.76,20.24,29863.0],["2021-04-29",20.56,21.2,18.4,19.36,21350.0],["2021-04-30",20.0,20.32,18.8,18.8,7888.0],["2021-05-03",18.8,19.6,18.4,18.8,9663.0],["2021-05-04",18.64,19.04,18.4,18.56,9275.0],["2021-05-05",18.56,18.56,17.84,17.92,13125.0],["2021-05-06",18.24,18.64,16.16,17.2,21750.0],["2021-05-07",17.76,18.16,16.08,16.72,12000.0],["2021-05-10",16.64,17.12,15.2,16.0,20413.0],["2021-05-11",14.8,16.88,14.8,16.08,6313.0],["2021-05-12",16.32,16.32,15.6,16.0,8550.0],["2021-05-13",16.32,17.6,14.96,15.84,12213.0],["2021-05-14",16.0,16.8,15.84,16.64,6875.0],["2021-05-17",16.64,16.72,15.6,16.16,5525.0],["2021-05-18",16.16,16.48,14.88,16.24,7288.0],["2021-05-19",16.48,16.48,14.88,16.24,8438.0],["2021-05-20",16.24,18.16,16.24,16.4,14100.0],["2021-05-21",16.4,17.52,16.24,16.32,15750.0],["2021-05-24",16.4,17.2,15.36,16.4,11600.0],["2021-05-25",16.08,16.8,15.68,15.92,11250.0],["2021-05-26",16.0,16.8,15.68,16.16,11138.0],["2021-05-27",16.8,17.6,16.56,16.72,19638.0],["2021-05-28",17.04,17.6,16.0,16.24,14313.0],["2021-06-01",16.0,16.8,15.76,16.56,17500.0],["2021-06-02",16.4,19.2,16.0,18.88,94925.0],["2021-06-03",18.96,23.12,18.96,22.8,135600.0],["2021-06-04",23.28,23.6,19.52,20.72,125475.0],["2021-06-07",21.76,22.0,20.0,20.8,83188.0],["2021-06-08",21.92,21.92,20.8,21.28,84013.0],["2021-06-09",22.0,22.24,20.4,20.8,96513.0],["2021-06-10",21.2,21.2,20.0,20.96,49825.0],["2021-06-11",20.48,21.12,19.2,19.68,72388.0],["2021-06-14",19.36,19.6,18.64,18.8,54875.0],["2021-06-15",20.0,20.0,19.2,19.52,19738.0],["2021-06-16",19.76,19.76,17.92,18.16,45475.0],["2021-06-17",23.84,25.52,18.08,18.4,4272438.0],["2021-06-18",18.4,18.4,16.88,16.88,364413.0],["2021-06-21",17.2,18.16,16.8,18.08,174775.0],["2021-06-22",18.8,19.68,18.24,19.28,237050.0],["2021-06-23",20.24,20.72,19.28,19.92,200163.0],["2021-06-24",20.24,20.64,19.36,20.32,177900.0],["2021-06-25",20.64,20.64,19.6,19.84,109825.0],["2021-06-28",20.08,21.52,19.28,20.08,195700.0],["2021-06-29",20.0,20.4,19.28,19.36,98113.0],["2021-06-30",19.36,20.72,19.2,19.76,152313.0],["2021-07-01",19.28,19.68,18.64,18.96,92950.0],["2021-07-02",19.2,19.52,18.72,18.96,44513.0],["2021-07-06",18.8,20.08,18.64,19.84,157325.0],["2021-07-07",19.68,19.92,18.72,19.12,58738.0],["2021-07-08",18.4,19.04,17.6,18.64,106550.0],["2021-07-09",18.96,19.28,18.4,19.04,69038.0],["2021-07-12",19.2,19.2,18.08,18.4,53688.0],["2021-07-13",18.16,18.48,18.0,18.16,48400.0],["2021-07-14",18.0,18.08,16.48,17.04,135363.0],["2021-07-15",17.28,18.08,16.8,17.68,46075.0],["2021-07-16",17.92,18.08,17.44,17.84,40800.0],["2021-07-19",17.2,17.2,16.32,17.12,45438.0],["2021-07-20",17.28,17.52,16.08,16.16,91950.0],["2021-07-21",16.24,17.2,16.24,17.04,55313.0],["2021-07-22",17.2,17.28,16.16,16.32,91325.0],["2021-07-23",16.8,16.8,16.08,16.24,77500.0],["2021-07-26",16.56,16.64,16.08,16.48,46975.0],["2021-07-27",16.4,16.56,15.2,16.16,112838.0],["2021-07-28",16.4,16.48,15.84,16.4,65850.0],["2021-07-29",16.56,16.56,16.08,16.24,48225.0],["2021-07-30",16.08,16.4,16.0,16.32,33000.0],["2021-08-02",16.4,17.12,15.76,16.96,55713.0],["2021-08-03",16.96,16.96,16.4,16.72,33688.0],["2021-08-04",16.72,16.72,16.0,16.16,38963.0],["2021-08-05",16.0,16.8,15.92,16.72,31788.0],["2021-08-06",16.0,16.72,16.0,16.32,25913.0],["2021-08-09",16.64,16.72,16.16,16.48,39288.0],["2021-08-10",16.64,16.96,16.4,16.8,31200.0],["2021-08-11",16.96,18.8,16.4,18.48,127463.0],["2021-08-12",18.72,19.04,17.36,18.32,94338.0],["2021-08-13",18.32,18.32,17.52,18.0,40550.0],["2021-08-16",17.92,18.16,16.8,17.76,52563.0],["2021-08-17",16.88,17.76,16.0,16.32,80525.0],["2021-08-18",18.16,18.16,17.2,17.36,69450.0],["2021-08-19",16.64,17.6,16.56,16.8,34238.0],["2021-08-20",16.64,17.2,16.32,16.4,38338.0],["2021-08-23",16.4,17.52,16.4,17.04,36000.0],["2021-08-24",16.96,17.52,16.8,16.88,27288.0],["2021-08-25",17.12,17.52,16.8,17.12,38563.0],["2021-08-26",17.04,17.36,16.4,16.64,52800.0],["2021-08-27",16.88,17.12,16.32,17.04,39613.0],["2021-08-30",16.88,17.04,16.48,17.04,51625.0],["2021-08-31",16.72,17.28,16.64,17.12,51188.0],["2021-09-01",17.36,18.0,17.04,17.2,60475.0],["2021-09-02",17.36,18.48,16.96,18.24,67163.0],["2021-09-03",18.24,18.56,17.28,17.92,146488.0],["2021-09-07",18.16,18.96,18.0,18.56,120238.0],["2021-09-08",18.8,19.44,18.32,19.28,79250.0],["2021-09-09",19.28,19.36,18.24,18.56,76163.0],["2021-09-10",18.64,19.04,17.84,18.0,81413.0],["2021-09-13",18.4,18.56,17.76,18.0,57938.0],["2021-09-14",18.56,19.76,18.4,19.2,132950.0],["2021-09-15",19.2,20.0,18.56,19.44,212138.0],["2021-09-16",19.84,20.72,19.12,20.64,209825.0],["2021-09-17",20.4,21.52,19.92,19.92,353713.0],["2021-09-20",19.12,21.92,19.12,21.84,241675.0],["2021-09-21",21.68,21.92,17.68,18.96,452538.0],["2021-09-22",19.6,20.0,19.2,19.52,117713.0],["2021-09-23",19.12,19.28,18.08,18.16,115625.0],["2021-09-24",17.84,18.24,17.36,17.76,91763.0],["2021-09-27",17.52,18.16,17.04,17.2,67463.0],["2021-09-28",17.04,17.36,16.48,16.64,68263.0],["2021-09-29",16.8,16.88,16.0,16.24,87213.0],["2021-09-30",16.4,17.12,16.24,16.64,72275.0],["2021-10-01",16.64,17.2,16.16,17.12,94363.0],["2021-10-04",17.52,17.52,16.08,16.56,128438.0],["2021-10-05",16.32,16.64,15.2,15.84,166325.0],["2021-10-06",15.92,16.4,15.6,16.24,77225.0],["2021-10-07",16.8,16.8,16.08,16.08,65588.0],["2021-10-08",16.32,16.32,15.6,15.84,60213.0],["2021-10-11",15.6,16.08,15.44,15.6,49888.0],["2021-10-12",16.0,16.16,15.6,15.68,31438.0],["2021-10-13",15.76,15.92,15.68,15.84,20050.0],["2021-10-14",15.68,16.8,15.68,16.64,41188.0],["2021-10-15",16.96,16.96,16.08,16.64,48388.0],["2021-10-18",16.96,17.36,16.48,16.88,58925.0],["2021-10-19",16.88,16.88,16.56,16.72,41750.0],["2021-10-20",17.12,21.04,16.64,19.44,821438.0],["2021-10-21",20.24,20.72,18.24,19.6,285463.0],["2021-10-22",19.2,20.8,18.88,19.04,226200.0],["2021-10-25",19.44,22.88,19.04,22.24,476213.0],["2021-10-26",22.8,24.88,20.8,23.12,806525.0],["2021-10-27",24.4,26.0,23.28,24.48,540200.0],["2021-10-28",24.48,24.88,22.0,23.76,322538.0],["2021-10-29",23.52,24.0,22.48,23.76,120238.0],["2021-11-01",23.6,23.6,22.16,22.96,215550.0],["2021-11-02",23.04,26.48,23.04,25.6,545350.0],["2021-11-03",25.6,26.08,23.68,25.28,310763.0],["2021-11-04",25.2,27.6,24.56,27.2,563663.0],["2021-11-05",28.0,28.72,26.0,28.72,346375.0],["2021-11-08",29.36,29.36,26.32,27.2,296425.0],["2021-11-09",27.2,27.44,24.24,25.76,320725.0],["2021-11-10",25.28,27.92,24.8,27.76,436825.0],["2021-11-11",28.56,28.56,26.64,27.52,246213.0],["2021-11-12",27.2,29.44,26.88,29.2,188075.0],["2021-11-15",29.44,30.48,27.68,30.0,283138.0],["2021-11-16",28.8,29.2,26.96,29.2,224100.0],["2021-11-17",28.8,28.88,27.52,28.8,153050.0],["2021-11-18",28.4,28.64,26.16,27.28,199438.0],["2021-11-19",26.4,27.76,24.48,24.56,250150.0],["2021-11-22",25.2,25.2,22.48,23.12,230463.0],["2021-11-23",23.52,24.8,23.2,23.76,163700.0],["2021-11-24",23.12,24.08,22.4,22.64,126150.0],["2021-11-26",23.6,24.88,22.96,23.84,173463.0],["2021-11-29",24.4,27.76,24.0,27.6,237025.0],["2021-11-30",27.92,29.52,25.12,28.24,426000.0],["2021-12-01",28.8,28.8,26.8,27.76,361375.0],["2021-12-02",27.76,28.08,24.8,25.76,153575.0],["2021-12-03",27.44,27.44,24.88,26.72,135813.0],["2021-12-06",25.76,26.08,22.56,23.28,270163.0],["2021-12-07",25.12,26.16,24.0,25.76,172463.0],["2021-12-08",25.68,26.16,24.8,25.44,108838.0],["2021-12-09",25.12,25.84,24.16,24.16,106813.0],["2021-12-10",24.08,25.2,24.08,24.56,88413.0],["2021-12-13",25.44,25.6,23.44,23.44,141000.0],["2021-12-14",23.2,23.76,22.64,23.36,83838.0],["2021-12-15",24.24,25.52,22.88,24.72,235163.0],["2021-12-16",25.6,26.32,23.52,23.84,169375.0],["2021-12-17",24.0,25.04,23.04,24.88,145850.0],["2021-12-20",24.0,24.24,22.32,22.96,160538.0],["2021-12-21",22.96,24.8,22.72,24.0,112963.0],["2021-12-22",23.44,24.72,23.28,24.32,82800.0],["2021-12-23",23.68,24.64,23.68,24.16,67275.0],["2021-12-27",23.92,25.44,23.68,24.4,91775.0],["2021-12-28",24.88,24.88,23.28,23.6,121125.0],["2021-12-29",23.6,23.84,21.76,22.0,175688.0],["2021-12-30",21.92,23.68,21.92,22.96,122663.0],["2021-12-31",21.92,23.2,21.84,22.08,81338.0],["2022-01-03",22.56,23.04,21.52,22.8,138125.0],["2022-01-04",23.6,24.96,22.48,24.4,203938.0],["2022-01-05",24.16,24.32,21.92,22.0,148500.0],["2022-01-06",22.24,22.96,22.0,22.56,91888.0],["2022-01-07",22.24,22.72,21.6,21.76,102800.0],["2022-01-10",21.52,21.92,19.6,20.0,156925.0],["2022-01-11",20.24,22.08,20.16,21.36,85063.0],["2022-01-12",21.12,22.24,21.12,21.2,68725.0],["2022-01-13",21.2,21.68,20.8,21.2,45238.0],["2022-01-14",20.8,22.0,20.56,22.0,74150.0],["2022-01-18",20.56,22.8,20.56,21.52,105725.0],["2022-01-19",21.92,22.32,19.36,19.52,108650.0],["2022-01-20",19.84,20.08,18.0,18.08,100925.0],["2022-01-21",17.6,17.76,16.08,16.16,144875.0],["2022-01-24",16.0,16.56,14.16,15.84,206375.0],["2022-01-25",15.44,16.96,15.36,16.72,86188.0],["2022-01-26",17.04,17.52,15.76,16.32,100988.0],["2022-01-27",16.64,17.12,15.92,16.32,54488.0],["2022-01-28",16.24,16.56,15.36,15.76,61263.0],["2022-01-31",15.68,18.88,15.6,18.0,86963.0],["2022-02-01",18.48,18.48,16.72,17.76,65700.0],["2022-02-02",18.0,18.0,17.12,17.68,42313.0],["2022-02-03",17.36,18.08,17.04,17.76,32575.0],["2022-02-04",17.52,17.84,17.12,17.84,52150.0],["2022-02-07",17.52,19.12,17.52,18.16,77425.0],["2022-02-08",18.4,18.72,17.6,18.72,48975.0],["2022-02-09",19.04,19.68,18.56,19.52,64313.0],["2022-02-10",19.04,20.4,18.8,19.44,55450.0],["2022-02-11",19.44,20.0,18.32,18.48,63613.0],["2022-02-14",18.32,18.8,17.6,17.68,44313.0],["2022-02-15",17.92,19.12,17.92,18.96,50738.0],["2022-02-16",18.72,19.12,18.24,18.4,30688.0],["2022-02-17",18.32,19.04,18.24,18.48,41663.0],["2022-02-18",18.4,18.72,17.52,17.84,40738.0],["2022-02-22",17.52,17.6,16.0,16.56,64638.0],["2022-02-23",16.64,17.36,16.0,16.0,28300.0],["2022-02-24",14.88,17.2,14.56,16.64,108100.0],["2022-02-25",16.56,17.2,16.08,16.24,40538.0],["2022-02-28",16.88,18.0,16.48,17.84,41375.0],["2022-03-01",17.84,18.8,17.68,18.24,48513.0],["2022-03-02",18.16,18.4,16.88,17.2,36800.0],["2022-03-03",17.36,18.32,17.28,17.68,38713.0],["2022-03-04",17.36,17.92,17.12,17.44,35113.0],["2022-03-07",17.12,17.52,16.4,16.4,45825.0],["2022-03-08",16.8,17.76,16.4,17.36,25325.0],["2022-03-09",17.52,18.32,17.44,17.84,47988.0],["2022-03-10",17.76,18.0,16.8,17.28,48775.0],["2022-03-11",17.28,17.76,16.96,17.68,31000.0],["2022-03-14",17.44,17.6,16.08,16.08,36488.0],["2022-03-15",16.16,17.6,16.16,16.96,28825.0],["2022-03-16",17.28,18.0,17.2,17.44,38600.0],["2022-03-17",16.88,20.0,16.88,19.2,106500.0],["2022-03-18",18.16,19.6,17.92,19.52,74238.0],["2022-03-21",18.96,19.68,18.8,19.2,44663.0],["2022-03-22",19.2,19.44,18.4,19.04,56550.0],["2022-03-23",19.12,19.36,17.84,18.08,57613.0],["2022-03-24",19.04,20.88,18.88,19.36,166975.0],["2022-03-25",19.68,20.56,18.88,19.2,53238.0],["2022-03-28",19.68,19.84,19.04,19.68,32638.0],["2022-03-29",19.84,19.92,19.04,19.2,37988.0],["2022-03-30",19.04,19.52,18.4,18.48,37038.0],["2022-03-31",19.92,20.08,17.36,17.36,285213.0],["2022-04-01",17.52,18.16,17.2,17.36,48350.0],["2022-04-04",17.44,18.08,17.44,18.0,41425.0],["2022-04-05",17.68,18.24,17.28,17.92,36413.0],["2022-04-06",17.52,17.68,16.72,17.28,60463.0],["2022-04-07",17.44,17.6,16.4,16.4,37688.0],["2022-04-08",16.48,17.2,16.48,16.64,29500.0],["2022-04-11",16.32,16.96,16.08,16.4,36375.0],["2022-04-12",16.48,17.04,16.48,16.64,20650.0],["2022-04-13",16.8,17.36,16.64,17.28,17088.0],["2022-04-14",17.36,17.84,16.8,17.2,48938.0],["2022-04-18",16.88,17.2,16.24,16.4,42138.0],["2022-04-19",16.4,17.04,16.4,16.72,17400.0],["2022-04-20",16.72,17.36,16.56,17.04,53200.0],["2022-04-21",17.2,17.44,16.4,16.56,23663.0],["2022-04-22",16.4,16.8,15.68,15.92,59188.0],["2022-04-25",16.0,16.48,14.48,14.64,132438.0],["2022-04-26",14.8,14.8,13.04,13.44,174913.0],["2022-04-27",13.2,13.6,12.24,12.48,92525.0],["2022-04-28",12.72,13.36,11.76,13.04,76213.0],["2022-04-29",13.12,13.36,12.0,12.8,45938.0],["2022-05-02",12.8,12.88,12.4,12.56,27463.0],["2022-05-03",13.6,13.6,12.96,13.2,61675.0],["2022-05-04",13.28,14.4,13.04,14.16,47275.0],["2022-05-05",14.08,14.08,13.44,14.08,48950.0],["2022-05-06",14.08,14.16,13.2,13.36,37550.0],["2022-05-09",13.2,13.2,11.04,11.12,79300.0],["2022-05-10",11.68,11.92,10.4,10.88,48738.0],["2022-05-11",10.8,10.88,9.76,10.16,73988.0],["2022-05-12",10.0,10.24,9.44,9.76,57050.0],["2022-05-13",10.64,10.8,9.92,10.24,38375.0],["2022-05-16",10.24,11.04,10.16,10.16,48875.0],["2022-05-17",10.16,11.36,10.16,10.72,22775.0],["2022-05-18",10.64,10.72,10.4,10.4,26400.0],["2022-05-19",10.24,10.4,10.08,10.32,18138.0],["2022-05-20",10.32,10.32,10.0,10.0,44063.0],["2022-05-23",10.0,10.4,9.84,10.4,20400.0],["2022-05-24",10.16,10.16,9.6,9.76,22975.0],["2022-05-25",9.76,10.08,9.6,9.92,14038.0],["2022-05-26",9.92,11.52,9.92,11.2,41000.0],["2022-05-27",11.6,12.08,11.44,11.76,17250.0],["2022-05-31",12.32,14.16,11.68,13.2,86238.0],["2022-06-01",13.52,13.68,12.4,12.56,10888.0],["2022-06-02",12.8,14.0,12.56,14.0,38313.0],["2022-06-03",13.68,13.68,12.4,12.4,20988.0],["2022-06-06",13.2,13.52,12.96,13.52,19838.0],["2022-06-07",13.2,13.28,12.64,12.8,19425.0],["2022-06-08",12.64,13.36,12.4,13.28,14200.0],["2022-06-09",12.96,13.68,12.64,13.52,19138.0],["2022-06-10",13.12,13.6,12.8,13.6,12675.0],["2022-06-13",12.4,13.36,12.08,12.64,39338.0],["2022-06-14",12.56,12.88,12.0,12.0,13138.0],["2022-06-15",12.16,12.96,12.0,12.32,32125.0],["2022-06-16",12.0,12.24,10.96,11.28,27813.0],["2022-06-17",12.4,12.4,11.36,11.44,11025.0],["2022-06-21",11.52,12.56,11.52,12.0,35238.0],["2022-06-22",12.56,13.04,12.08,12.64,22388.0],["2022-06-23",13.04,13.04,12.48,12.48,23638.0],["2022-06-24",13.04,13.76,12.24,13.68,72188.0],["2022-06-27",13.6,14.24,12.72,13.68,36525.0],["2022-06-28",13.68,14.4,13.52,13.6,35988.0],["2022-06-29",13.2,14.72,12.64,14.4,114613.0],["2022-06-30",14.56,14.64,12.24,12.4,86013.0],["2022-07-01",12.56,12.96,11.6,12.24,24500.0],["2022-07-05",11.76,11.76,10.96,11.36,27225.0],["2022-07-06",11.44,12.0,11.36,11.6,10088.0],["2022-07-07",11.84,12.48,11.76,11.92,22138.0],["2022-07-08",12.16,12.4,12.0,12.16,26688.0],["2022-07-11",12.4,13.04,12.16,12.8,71788.0],["2022-07-12",13.2,13.84,12.16,12.56,86838.0],["2022-07-13",12.56,12.72,11.92,12.08,42925.0],["2022-07-14",11.92,12.32,11.28,12.08,28975.0],["2022-07-15",12.08,12.08,11.36,11.6,30600.0],["2022-07-18",11.68,11.84,11.52,11.68,20675.0],["2022-07-19",11.44,11.76,11.44,11.52,20813.0],["2022-07-20",11.52,12.0,11.52,11.52,20913.0],["2022-07-21",11.68,11.76,11.36,11.6,19950.0],["2022-07-22",11.6,11.68,11.2,11.52,12425.0],["2022-07-25",11.44,11.76,11.36,11.52,6163.0],["2022-07-26",11.44,11.76,11.36,11.36,18600.0],["2022-07-27",11.44,11.6,11.36,11.52,9525.0],["2022-07-28",11.52,12.32,11.52,12.24,48338.0],["2022-07-29",12.4,12.4,11.76,11.84,10888.0],["2022-08-01",11.84,12.4,11.84,12.32,22263.0],["2022-08-02",12.0,12.32,11.84,12.08,9813.0],["2022-08-03",12.4,12.72,12.0,12.32,28688.0],["2022-08-04",12.56,12.72,12.24,12.64,11475.0],["2022-08-05",12.4,12.96,12.4,12.72,14175.0],["2022-08-08",12.72,13.2,12.72,12.88,17763.0],["2022-08-09",13.04,13.04,12.16,12.24,15388.0],["2022-08-10",13.2,13.2,12.64,13.12,17188.0],["2022-08-11",13.2,13.2,12.64,12.88,18875.0],["2022-08-12",13.2,13.2,12.8,13.2,29563.0],["2022-08-15",13.2,13.36,12.8,13.12,29000.0],["2022-08-16",13.28,15.2,13.2,13.92,156288.0],["2022-08-17",14.0,14.16,13.12,13.44,32750.0],["2022-08-18",13.44,14.64,12.72,12.72,79913.0],["2022-08-19",12.8,13.44,12.64,12.64,24650.0],["2022-08-22",12.96,12.96,12.0,12.16,32400.0],["2022-08-23",12.16,12.4,11.92,12.16,13088.0],["2022-08-24",12.24,12.4,11.84,12.0,16888.0],["2022-08-25",12.16,12.4,12.0,12.4,11475.0],["2022-08-26",12.32,12.32,11.6,11.76,19563.0],["2022-08-29",12.0,12.4,11.6,12.0,18488.0],["2022-08-30",12.24,12.24,11.6,11.84,10900.0],["2022-08-31",11.84,12.0,11.28,11.6,20788.0],["2022-09-01",11.36,11.6,11.04,11.2,18888.0],["2022-09-02",11.92,11.92,10.88,11.04,20813.0],["2022-09-06",11.12,11.36,10.48,10.72,13050.0],["2022-09-07",10.56,11.6,10.56,11.6,7875.0],["2022-09-08",11.76,13.2,11.36,12.64,66600.0],["2022-09-09",12.72,12.8,11.68,11.76,34513.0],["2022-09-12",11.76,12.0,11.6,11.76,12713.0],["2022-09-13",12.08,12.96,11.84,12.16,51188.0],["2022-09-14",12.32,12.4,11.68,11.68,19813.0],["2022-09-15",11.76,12.16,11.6,11.92,16038.0],["2022-09-16",11.68,11.92,11.28,11.28,21900.0],["2022-09-19",11.52,11.6,10.96,11.6,11638.0],["2022-09-20",11.36,11.36,10.56,11.12,18688.0],["2022-09-21",10.96,11.44,10.96,10.96,12850.0],["2022-09-22",10.88,10.96,10.16,10.8,31538.0],["2022-09-23",10.4,10.96,10.16,10.48,24375.0],["2022-09-26",10.48,11.04,10.4,10.56,23600.0],["2022-09-27",10.64,11.04,10.4,10.48,17163.0],["2022-09-28",11.2,12.32,10.8,10.88,74563.0],["2022-09-29",11.04,11.12,10.4,10.48,22825.0],["2022-09-30",10.4,10.8,10.08,10.24,24600.0],["2022-10-03",10.8,11.12,10.32,10.64,73400.0],["2022-10-04",10.8,11.12,10.64,10.72,34075.0],["2022-10-05",11.12,11.44,10.48,10.96,30063.0],["2022-10-06",11.28,11.6,10.72,10.72,54975.0],["2022-10-07",10.64,11.04,9.92,9.92,46238.0],["2022-10-10",10.0,10.0,9.52,9.68,32338.0],["2022-10-11",9.36,9.52,8.64,8.96,75963.0],["2022-10-12",9.04,9.12,8.4,8.88,29200.0],["2022-10-13",8.56,8.8,8.4,8.8,27538.0],["2022-10-14",9.2,9.2,8.24,8.56,33800.0],["2022-10-17",8.72,8.8,8.16,8.48,42125.0],["2022-10-18",8.96,11.12,8.64,10.56,244188.0],["2022-10-19",11.2,11.28,10.16,10.24,91175.0],["2022-10-20",10.8,11.36,10.56,10.72,110438.0],["2022-10-21",11.2,12.56,10.4,12.0,198350.0],["2022-10-24",12.8,15.12,12.4,14.72,372175.0],["2022-10-25",15.12,16.48,14.8,15.92,239100.0],["2022-10-26",16.8,17.52,14.72,15.44,245788.0],["2022-10-27",16.0,17.6,15.44,17.12,144000.0],["2022-10-28",17.76,17.76,15.2,15.2,148063.0],["2022-10-31",16.08,16.96,15.6,16.4,92363.0],["2022-11-01",16.8,16.96,15.04,15.2,89225.0],["2022-11-02",15.04,15.2,14.0,14.16,72413.0],["2022-11-03",14.4,14.88,13.68,14.72,109075.0],["2022-11-04",14.96,15.04,12.88,13.12,109888.0],["2022-11-07",13.68,14.4,13.28,14.16,75050.0],["2022-11-08",14.16,14.48,13.36,13.76,57775.0],["2022-11-09",13.6,13.68,12.32,12.56,61738.0],["2022-11-10",12.72,14.72,12.72,14.72,90775.0],["2022-11-11",14.72,14.8,13.6,14.4,64813.0],["2022-11-14",14.16,15.2,13.76,15.12,46288.0],["2022-11-15",16.32,16.4,14.96,15.76,71913.0],["2022-11-16",15.92,15.92,14.96,15.6,37213.0],["2022-11-17",14.96,15.52,14.72,15.2,21688.0],["2022-11-18",14.88,15.68,14.8,15.2,35688.0],["2022-11-21",15.04,15.12,14.24,14.48,40563.0],["2022-11-22",14.32,14.56,13.2,13.76,61950.0],["2022-11-23",13.76,14.24,13.44,13.84,23438.0],["2022-11-25",14.0,14.24,13.92,14.24,8813.0],["2022-11-28",14.0,14.08,13.6,13.6,21100.0],["2022-11-29",13.52,13.84,12.88,12.88,26450.0],["2022-11-30",12.96,13.76,12.88,13.76,28663.0],["2022-12-01",14.4,14.48,13.76,13.92,32813.0],["2022-12-02",13.68,14.48,13.6,13.84,31338.0],["2022-12-05",13.6,14.24,13.2,13.28,31963.0],["2022-12-06",13.36,14.0,13.28,13.44,29425.0],["2022-12-07",13.36,13.68,12.88,12.96,45300.0],["2022-12-08",13.52,13.6,13.04,13.2,54838.0],["2022-12-09",13.12,13.36,12.08,12.16,48625.0],["2022-12-12",12.08,12.16,10.8,10.8,84863.0],["2022-12-13",11.52,12.4,11.2,11.44,58975.0],["2022-12-14",11.28,11.52,10.4,10.4,59263.0],["2022-12-15",10.4,10.96,10.4,10.48,30600.0],["2022-12-16",10.24,10.32,9.44,9.68,82813.0],["2022-12-19",9.52,10.0,9.2,9.44,62163.0],["2022-12-20",9.68,9.92,9.28,9.44,63388.0],["2022-12-21",9.52,10.16,9.44,10.0,38275.0],["2022-12-22",10.08,10.4,9.84,10.16,50950.0],["2022-12-23",10.16,10.24,9.84,10.0,26125.0],["2022-12-27",9.84,10.0,9.2,9.2,30363.0],["2022-12-28",9.2,10.0,9.2,9.6,53713.0],["2022-12-29",9.6,10.24,9.52,9.68,42775.0],["2022-12-30",9.52,9.84,9.36,9.6,28288.0],["2023-01-03",9.44,10.0,9.44,9.68,37750.0],["2023-01-04",9.92,9.92,9.52,9.68,18875.0],["2023-01-05",9.52,9.92,9.52,9.92,33350.0],["2023-01-06",10.0,10.16,9.6,9.68,39813.0],["2023-01-09",9.76,10.08,9.36,9.36,36950.0],["2023-01-10",9.44,9.6,9.28,9.28,37338.0],["2023-01-11",9.28,9.84,9.28,9.6,67775.0],["2023-01-12",9.52,10.16,9.52,10.08,33350.0],["2023-01-13",9.76,10.72,9.76,10.72,33925.0],["2023-01-17",10.48,10.8,10.16,10.24,37563.0],["2023-01-18",10.32,10.8,10.16,10.24,30663.0],["2023-01-19",10.08,10.56,9.92,10.0,30688.0],["2023-01-20",10.24,10.64,10.08,10.4,27300.0],["2023-01-23",10.4,11.28,10.32,10.32,108663.0],["2023-01-24",10.32,10.32,10.0,10.16,30288.0],["2023-01-25",10.0,10.72,10.0,10.56,27550.0],["2023-01-26",10.8,10.8,10.32,10.4,18650.0],["2023-01-27",10.24,11.6,10.24,11.04,117975.0],["2023-01-30",10.96,10.96,10.08,10.08,32250.0],["2023-01-31",10.0,10.48,9.92,10.24,21625.0],["2023-02-01",9.92,10.16,9.92,9.92,36838.0],["2023-02-02",10.08,10.48,9.92,10.08,72438.0],["2023-02-03",10.24,10.48,10.08,10.24,31750.0],["2023-02-06",10.08,13.44,10.08,10.72,357063.0],["2023-02-07",10.64,10.64,9.6,10.4,111850.0],["2023-02-08",10.16,10.56,10.08,10.32,45138.0],["2023-02-09",10.32,10.32,9.44,9.68,90300.0],["2023-02-10",9.76,10.0,9.44,9.68,29250.0],["2023-02-13",9.84,9.84,9.2,9.36,46925.0],["2023-02-14",9.6,9.92,9.44,9.52,48375.0],["2023-02-15",9.68,10.24,9.6,9.92,38000.0],["2023-02-16",10.08,10.08,9.68,9.92,49088.0],["2023-02-17",9.76,9.92,9.44,9.68,36413.0],["2023-02-21",9.6,9.84,9.28,9.28,55375.0],["2023-02-22",9.2,10.24,9.2,10.0,186863.0],["2023-02-23",9.92,10.16,9.44,9.76,39763.0],["2023-02-24",9.44,9.76,9.28,9.52,52125.0],["2023-02-27",9.44,10.08,9.44,9.92,45963.0],["2023-02-28",9.84,10.64,9.44,10.48,164775.0],["2023-03-01",10.88,11.04,10.4,10.56,114075.0],["2023-03-02",10.32,10.56,10.0,10.56,74100.0],["2023-03-03",10.48,10.56,9.92,10.0,83825.0],["2023-03-06",9.92,10.0,9.6,9.68,44875.0],["2023-03-07",9.6,10.08,9.12,9.2,143888.0],["2023-03-08",9.44,9.44,9.04,9.2,53575.0],["2023-03-09",9.28,9.44,8.88,8.88,61288.0],["2023-03-10",9.04,9.12,8.64,8.72,56763.0],["2023-03-13",8.72,8.96,8.16,8.48,64863.0],["2023-03-14",8.72,8.88,8.4,8.4,50088.0],["2023-03-15",8.4,8.48,7.52,7.84,85788.0],["2023-03-16",8.0,8.64,8.0,8.48,52725.0],["2023-03-17",8.32,8.48,7.84,7.92,35325.0],["2023-03-20",8.24,8.24,7.36,7.52,51275.0],["2023-03-21",7.76,7.84,7.2,7.36,51888.0],["2023-03-22",7.36,7.52,7.2,7.2,47338.0],["2023-03-23",7.28,7.6,7.2,7.28,50738.0],["2023-03-24",7.52,7.52,6.56,6.96,83788.0],["2023-03-27",7.04,7.12,6.08,6.08,93763.0],["2023-03-28",6.0,6.0,5.28,5.6,134525.0],["2023-03-29",5.76,6.56,5.76,6.4,67950.0],["2023-03-30",6.56,7.76,6.48,7.36,80438.0],["2023-03-31",7.68,7.68,6.88,7.04,34650.0],["2023-04-03",6.96,7.04,6.72,6.88,42950.0],["2023-04-04",6.96,6.96,6.4,6.56,35150.0],["2023-04-05",6.48,6.8,6.24,6.32,28088.0],["2023-04-06",6.4,6.72,6.4,6.56,15325.0],["2023-04-10",6.64,6.64,6.32,6.56,23113.0],["2023-04-11",6.32,6.56,6.24,6.32,27700.0],["2023-04-12",6.32,6.64,6.32,6.56,28675.0],["2023-04-13",6.4,6.96,6.4,6.88,36525.0],["2023-04-14",6.64,6.88,6.4,6.56,21750.0],["2023-04-17",6.48,6.56,5.76,5.84,46738.0],["2023-04-18",6.24,6.4,5.76,5.76,19175.0],["2023-04-19",5.84,6.64,5.68,5.92,112713.0],["2023-04-20",5.92,6.0,5.52,5.6,39888.0],["2023-04-21",5.6,5.68,5.36,5.36,50388.0],["2023-04-24",5.52,5.76,5.36,5.68,27550.0],["2023-04-25",5.76,5.84,5.44,5.52,27663.0],["2023-04-26",5.44,5.52,5.04,5.12,29038.0],["2023-04-27",5.2,5.36,4.88,4.96,21150.0],["2023-04-28",4.96,5.2,4.96,5.2,19875.0],["2023-05-01",5.2,5.36,5.04,5.2,12275.0],["2023-05-02",5.2,5.52,5.2,5.44,17538.0],["2023-05-03",5.44,6.16,5.44,6.08,25663.0],["2023-05-04",6.08,6.24,6.0,6.24,31575.0],["2023-05-05",6.24,6.4,5.6,5.92,40863.0],["2023-05-08",5.76,5.92,5.36,5.36,25663.0],["2023-05-09",5.36,5.52,5.2,5.52,19800.0],["2023-05-10",5.76,5.84,5.44,5.6,17913.0],["2023-05-11",5.76,5.76,5.28,5.36,28175.0],["2023-05-12",5.52,5.68,5.28,5.36,15363.0],["2023-05-15",5.44,6.24,5.36,6.16,48025.0],["2023-05-16",5.76,5.76,5.2,5.28,56400.0],["2023-05-17",5.52,5.6,5.2,5.2,17188.0],["2023-05-18",5.36,5.52,4.8,4.96,39913.0],["2023-05-19",4.96,5.36,4.4,4.64,83213.0],["2023-05-22",4.72,6.88,4.72,6.56,261588.0],["2023-05-23",6.96,7.6,5.84,5.92,192450.0],["2023-05-24",6.0,6.0,5.6,5.92,53700.0],["2023-05-25",5.84,6.0,5.68,5.76,33675.0],["2023-05-26",5.84,6.0,5.76,6.0,19238.0],["2023-05-30",5.92,6.0,5.76,5.92,24350.0],["2023-05-31",5.76,5.84,5.36,5.36,30813.0],["2023-06-01",5.52,5.68,5.44,5.6,13950.0],["2023-06-02",5.6,5.76,5.2,5.36,39175.0],["2023-06-05",5.36,5.52,5.28,5.44,13575.0],["2023-06-06",5.68,5.68,5.36,5.52,21275.0],["2023-06-07",5.6,5.84,5.52,5.68,40925.0],["2023-06-08",5.84,5.84,5.36,5.36,19300.0],["2023-06-09",5.52,5.6,5.28,5.44,35163.0],["2023-06-12",5.52,5.68,5.36,5.6,25750.0],["2023-06-13",5.6,5.76,5.52,5.6,22913.0],["2023-06-14",5.6,5.76,5.52,5.6,27113.0],["2023-06-15",5.52,5.92,5.44,5.6,35863.0],["2023-06-16",5.52,5.76,5.44,5.52,21013.0],["2023-06-20",5.44,5.52,5.28,5.28,21850.0],["2023-06-21",5.6,5.6,5.36,5.44,25688.0],["2023-06-22",5.52,5.52,5.2,5.36,31988.0],["2023-06-23",5.36,5.52,5.2,5.2,29488.0],["2023-06-26",5.36,5.36,5.12,5.28,25263.0],["2023-06-27",5.2,5.36,5.12,5.2,16513.0],["2023-06-28",5.2,5.28,5.04,5.04,22688.0],["2023-06-29",5.04,5.12,4.88,5.04,25838.0],["2023-06-30",5.04,5.2,4.96,5.12,22838.0],["2023-07-03",5.2,5.68,5.12,5.68,34075.0],["2023-07-05",5.68,5.76,5.44,5.52,16113.0],["2023-07-06",5.52,6.96,5.36,5.92,321300.0],["2023-07-07",5.92,6.16,5.28,6.08,65013.0],["2023-07-10",6.0,6.24,5.76,5.92,40638.0],["2023-07-11",5.84,6.16,5.76,6.08,25250.0],["2023-07-12",6.0,6.64,6.0,6.4,31888.0],["2023-07-13",6.32,6.8,6.32,6.56,30625.0],["2023-07-14",6.72,6.72,6.48,6.48,31413.0],["2023-07-17",6.48,7.52,6.48,7.36,73463.0],["2023-07-18",7.44,8.8,7.04,7.36,133550.0],["2023-07-19",7.36,8.32,7.2,7.92,61275.0],["2023-07-20",7.92,8.48,7.68,7.76,44300.0],["2023-07-21",7.84,8.24,7.68,8.0,24675.0],["2023-07-24",8.16,8.4,7.84,7.92,39213.0],["2023-07-25",8.0,8.0,7.28,7.44,30363.0],["2023-07-26",7.28,7.76,7.2,7.36,25925.0],["2023-07-27",7.44,7.84,7.28,7.44,38500.0],["2023-07-28",7.6,7.6,7.2,7.28,22688.0],["2023-07-31",7.36,7.6,7.28,7.44,37213.0],["2023-08-01",7.44,7.92,7.44,7.76,23088.0],["2023-08-02",7.44,7.84,7.28,7.36,22375.0],["2023-08-03",7.36,7.52,6.96,7.44,29513.0],["2023-08-04",7.36,7.44,6.56,6.56,104013.0],["2023-08-07",6.56,6.8,6.4,6.4,54925.0],["2023-08-08",6.32,6.48,6.16,6.24,36550.0],["2023-08-09",6.32,6.56,6.08,6.16,29650.0],["2023-08-10",6.0,6.32,5.44,6.0,193300.0],["2023-08-11",6.0,6.64,5.92,6.56,55550.0],["2023-08-14",6.56,7.2,6.4,6.88,53963.0],["2023-08-15",6.88,6.96,6.4,6.88,28900.0],["2023-08-16",7.2,8.8,7.12,8.64,286675.0],["2023-08-17",6.88,7.36,6.4,6.4,582850.0],["2023-08-18",6.4,6.4,6.08,6.16,67450.0],["2023-08-21",6.0,6.16,5.76,5.84,66875.0],["2023-08-22",5.84,6.0,5.36,5.52,50788.0],["2023-08-23",5.28,5.92,5.28,5.52,43063.0],["2023-08-24",5.68,5.68,5.36,5.52,28925.0],["2023-08-25",5.52,5.6,5.12,5.2,56488.0],["2023-08-28",5.2,5.36,4.64,4.88,81613.0],["2023-08-29",4.88,5.36,4.8,5.04,142625.0],["2023-08-30",4.96,5.12,4.48,4.64,82288.0],["2023-08-31",4.72,4.8,4.48,4.48,147725.0],["2023-09-01",4.56,4.88,4.48,4.64,40825.0],["2023-09-05",4.64,5.04,4.64,4.88,48613.0],["2023-09-06",5.12,5.6,5.04,5.36,52100.0],["2023-09-07",5.36,5.36,4.96,4.96,33888.0],["2023-09-08",5.12,5.12,4.8,4.96,17088.0],["2023-09-11",5.04,5.04,4.64,4.72,32150.0],["2023-09-12",4.72,5.36,4.48,4.64,119575.0],["2023-09-13",2.96,3.6,2.88,3.2,613675.0],["2023-09-14",3.28,3.44,3.28,3.36,100363.0],["2023-09-15",3.52,3.52,3.28,3.44,93650.0],["2023-09-18",3.52,3.76,3.36,3.76,111188.0],["2023-09-19",3.68,3.68,3.52,3.68,53438.0],["2023-09-20",3.76,3.92,3.6,3.76,65738.0],["2023-09-21",3.76,3.76,3.44,3.6,39100.0],["2023-09-22",3.6,3.68,3.36,3.68,48900.0],["2023-09-25",3.6,3.68,3.44,3.68,50200.0],["2023-09-26",3.6,3.68,3.28,3.36,79013.0],["2023-09-27",3.28,3.44,3.12,3.12,31125.0],["2023-09-28",3.28,3.36,3.04,3.04,62038.0],["2023-09-29",3.12,3.12,2.8,2.88,80800.0],["2023-10-02",3.04,3.12,2.96,3.04,48650.0],["2023-10-03",3.04,3.12,2.88,2.96,27713.0],["2023-10-04",2.96,3.04,2.8,3.04,41438.0],["2023-10-05",3.04,3.2,2.96,3.04,28425.0],["2023-10-06",3.04,3.2,3.04,3.2,33913.0],["2023-10-09",3.2,3.2,2.96,3.04,38263.0],["2023-10-10",3.04,3.2,3.04,3.12,28038.0],["2023-10-11",3.12,3.36,3.04,3.2,46938.0],["2023-10-12",3.2,3.28,3.12,3.2,28813.0],["2023-10-13",3.2,3.28,3.04,3.12,28613.0],["2023-10-16",3.36,3.44,3.12,3.2,41763.0],["2023-10-17",3.36,3.44,3.2,3.2,31625.0],["2023-10-18",3.36,3.52,3.28,3.28,28825.0],["2023-10-19",3.28,3.36,2.96,3.04,28400.0],["2023-10-20",3.04,3.12,3.04,3.04,24138.0],["2023-10-23",2.96,3.36,2.8,3.12,43525.0],["2023-10-24",3.12,3.12,2.8,2.88,40300.0],["2023-10-25",2.88,2.96,2.72,2.88,18450.0],["2023-10-26",2.8,2.88,2.64,2.8,44588.0],["2023-10-27",2.72,2.8,2.56,2.64,20100.0],["2023-10-30",2.64,2.72,2.32,2.4,52388.0],["2023-10-31",2.32,2.4,2.24,2.32,42913.0],["2023-11-01",2.24,2.4,2.24,2.32,30750.0],["2023-11-02",2.32,2.56,2.32,2.48,32838.0],["2023-11-03",2.48,2.72,2.48,2.56,37138.0],["2023-11-06",2.56,2.72,2.56,2.56,24838.0],["2023-11-07",2.56,2.56,2.4,2.48,36875.0],["2023-11-08",2.48,2.64,2.4,2.56,27575.0],["2023-11-09",2.56,2.72,2.56,2.64,24550.0],["2023-11-10",2.56,2.72,2.48,2.48,34950.0],["2023-11-13",2.48,2.64,2.48,2.56,35838.0],["2023-11-14",2.56,2.72,2.4,2.4,95138.0],["2023-11-15",2.64,2.88,2.4,2.8,131300.0],["2023-11-16",2.88,2.96,2.48,2.48,121550.0],["2023-11-17",2.48,2.64,2.48,2.48,74363.0],["2023-11-20",2.64,2.64,2.48,2.56,37100.0],["2023-11-21",2.48,2.56,2.48,2.48,34488.0],["2023-11-22",2.48,2.56,2.24,2.4,68850.0],["2023-11-24",2.48,2.56,2.4,2.56,34600.0],["2023-11-27",2.72,2.96,2.64,2.72,153613.0],["2023-11-28",2.96,3.04,2.72,2.8,155538.0],["2023-11-29",2.88,2.88,2.4,2.4,101588.0],["2023-11-30",2.56,2.56,2.32,2.32,59075.0],["2023-12-01",2.48,2.48,2.24,2.32,75238.0],["2023-12-04",2.32,2.48,2.24,2.4,68713.0],["2023-12-05",2.4,2.56,2.4,2.4,64463.0],["2023-12-06",2.4,2.48,2.4,2.4,35063.0],["2023-12-07",2.48,2.64,2.32,2.64,82888.0],["2023-12-08",2.56,2.56,2.4,2.48,71775.0],["2023-12-11",2.4,2.4,2.32,2.32,38538.0],["2023-12-12",2.4,2.4,2.16,2.16,94400.0],["2023-12-13",2.24,2.32,2.08,2.16,161850.0],["2023-12-14",2.16,2.4,2.16,2.32,96238.0],["2023-12-15",2.4,2.48,2.24,2.24,84600.0],["2023-12-18",2.48,2.8,2.4,2.4,336788.0],["2023-12-19",2.56,2.64,2.32,2.4,245488.0],["2023-12-20",1.68,1.84,1.68,1.68,679288.0],["2023-12-21",1.76,1.84,1.68,1.68,174800.0],["2023-12-22",1.76,1.76,1.52,1.6,231150.0],["2023-12-26",1.68,1.68,1.44,1.52,248200.0],["2023-12-27",1.6,1.6,1.52,1.52,348863.0],["2023-12-28",1.6,1.68,1.52,1.6,231250.0],["2023-12-29",1.6,1.6,1.44,1.52,288463.0],["2024-01-02",1.52,1.52,1.44,1.44,158800.0],["2024-01-03",1.52,1.52,1.36,1.44,236675.0],["2024-01-04",1.44,1.52,1.36,1.44,120025.0],["2024-01-05",1.44,1.52,1.44,1.52,82738.0],["2024-01-08",1.52,1.68,1.52,1.6,156700.0],["2024-01-09",1.6,1.6,1.44,1.52,130113.0],["2024-01-10",1.44,1.52,1.44,1.44,93413.0],["2024-01-11",1.44,1.44,1.36,1.44,78300.0],["2024-01-12",1.44,1.52,1.44,1.44,89825.0],["2024-01-16",1.52,1.6,1.44,1.52,181900.0],["2024-01-17",1.68,1.76,1.44,1.44,1027188.0],["2024-01-18",1.44,1.52,1.44,1.52,205975.0],["2024-01-19",1.52,1.6,1.44,1.6,190750.0],["2024-01-22",1.52,1.6,1.44,1.52,106850.0],["2024-01-23",1.52,1.52,1.52,1.52,96850.0],["2024-01-24",1.52,1.52,1.52,1.52,75175.0],["2024-01-25",1.52,1.52,1.36,1.44,111675.0],["2024-01-26",1.44,1.52,1.44,1.52,56688.0],["2024-01-29",1.52,1.68,1.52,1.6,127000.0],["2024-01-30",1.6,1.6,1.44,1.52,154088.0],["2024-01-31",1.44,1.44,1.44,1.44,108575.0],["2024-02-01",1.44,1.44,1.28,1.36,141775.0],["2024-02-02",1.36,1.36,1.28,1.36,105413.0],["2024-02-05",1.36,1.36,1.28,1.28,54475.0],["2024-02-06",1.28,1.36,1.28,1.36,41663.0],["2024-02-07",1.36,1.36,1.04,1.04,633263.0],["2024-02-08",1.12,1.12,0.88,0.96,711913.0],["2024-02-09",0.88,0.96,0.8,0.96,791088.0],["2024-02-12",0.96,1.12,0.88,1.04,307625.0],["2024-02-13",0.96,1.12,0.96,1.04,129150.0],["2024-02-14",1.04,1.04,1.04,1.04,152438.0],["2024-02-15",1.12,1.12,1.04,1.04,119588.0],["2024-02-16",1.12,1.12,1.04,1.04,78850.0],["2024-02-20",1.12,1.52,1.12,1.36,617738.0],["2024-02-21",1.44,1.44,1.12,1.12,408375.0],["2024-02-22",1.12,1.12,1.04,1.04,195525.0],["2024-02-23",1.12,1.12,1.04,1.04,137838.0],["2024-02-26",1.12,1.2,1.04,1.12,281738.0],["2024-02-27",1.12,1.12,1.04,1.04,177575.0],["2024-02-28",1.12,1.12,1.04,1.12,133600.0],["2024-02-29",1.12,1.28,1.12,1.2,184488.0],["2024-03-01",1.28,1.28,1.2,1.2,210138.0],["2024-03-04",1.28,1.28,1.12,1.2,203313.0],["2024-03-05",1.2,1.2,1.12,1.2,75888.0],["2024-03-06",1.2,1.2,1.04,1.12,188750.0],["2024-03-07",1.12,1.12,1.12,1.12,62225.0],["2024-03-08",1.12,1.12,1.04,1.12,304250.0],["2024-03-11",1.12,1.12,1.04,1.12,76038.0],["2024-03-12",1.12,1.12,1.12,1.12,138763.0],["2024-03-13",1.12,1.12,1.04,1.12,207200.0],["2024-03-14",1.6,1.6,1.2,1.36,5610663.0],["2024-03-15",1.36,1.36,1.12,1.2,654350.0],["2024-03-18",1.28,1.36,1.12,1.2,622425.0],["2024-03-19",1.36,1.36,1.2,1.28,670338.0],["2024-03-20",1.28,1.76,1.28,1.68,1432938.0],["2024-03-21",1.84,2.08,1.68,1.76,2717975.0],["2024-03-22",1.92,1.92,1.68,1.68,1314550.0],["2024-03-25",1.92,3.44,1.68,2.64,15810225.0],["2024-03-26",3.44,3.76,2.88,3.36,10969375.0],["2024-03-27",3.28,3.36,2.8,3.28,2577200.0],["2024-03-28",3.2,3.44,2.8,3.04,1592000.0],["2024-04-01",3.2,3.44,2.8,3.28,1773613.0],["2024-04-02",3.44,6.0,3.28,5.6,13270850.0],["2024-04-03",5.2,6.64,4.64,5.68,4133888.0],["2024-04-04",5.84,6.16,5.28,5.6,1379500.0],["2024-04-05",5.28,5.36,4.4,4.72,1532313.0],["2024-04-08",5.36,6.32,5.2,5.68,3128513.0],["2024-04-09",5.84,6.0,5.28,5.92,1026238.0],["2024-04-10",5.84,6.8,5.52,6.4,2509388.0],["2024-04-11",6.72,7.2,6.24,6.48,1630900.0],["2024-04-12",6.48,6.64,5.76,6.4,1476063.0],["2024-04-15",5.44,5.6,4.48,4.64,1431925.0],["2024-04-16",4.72,4.72,3.76,4.08,1005588.0],["2024-04-17",3.92,4.08,3.6,3.84,686775.0],["2024-04-18",3.84,3.92,3.04,3.28,925525.0],["2024-04-19",3.12,3.68,3.12,3.6,937675.0],["2024-04-22",3.68,3.92,3.44,3.6,540925.0],["2024-04-23",4.0,4.56,3.92,4.16,2661525.0],["2024-04-24",4.08,4.08,3.44,3.76,886150.0],["2024-04-25",3.76,3.76,3.6,3.76,447325.0],["2024-04-26",3.76,3.84,3.68,3.76,288725.0],["2024-04-29",3.76,3.84,3.6,3.76,383725.0],["2024-04-30",4.0,4.08,3.76,3.84,890588.0],["2024-05-01",3.92,3.92,3.68,3.76,436813.0],["2024-05-02",3.76,3.92,3.68,3.84,382525.0],["2024-05-03",3.84,3.84,3.52,3.68,436138.0],["2024-05-06",3.68,3.76,3.52,3.52,416300.0],["2024-05-07",3.84,3.84,3.36,3.44,548325.0],["2024-05-08",3.36,3.44,3.28,3.36,351038.0],["2024-05-09",3.36,3.84,3.28,3.76,451700.0],["2024-05-10",4.0,4.0,3.52,3.68,456825.0],["2024-05-13",3.84,3.92,3.44,3.68,597325.0],["2024-05-14",3.44,3.68,3.44,3.6,584638.0],["2024-05-15",3.68,3.84,3.52,3.76,984163.0],["2024-05-16",2.72,3.28,2.64,2.96,1050950.0],["2024-05-17",2.96,3.12,2.72,2.8,524475.0],["2024-05-20",2.88,3.44,2.8,3.12,914238.0],["2024-05-21",3.2,3.28,3.04,3.2,290638.0],["2024-05-22",3.2,3.28,3.04,3.12,479688.0],["2024-05-23",3.12,3.12,2.8,2.88,379550.0],["2024-05-24",2.88,3.04,2.8,2.96,288625.0],["2024-05-28",2.96,3.04,2.72,2.8,340988.0],["2024-05-29",2.88,2.88,2.48,2.56,536838.0],["2024-05-30",2.56,2.64,2.32,2.48,471763.0],["2024-05-31",2.48,2.88,2.48,2.64,293313.0],["2024-06-03",2.64,2.64,2.48,2.56,153475.0],["2024-06-04",2.56,2.64,2.48,2.48,177450.0],["2024-06-05",2.48,2.48,2.4,2.48,150375.0],["2024-06-06",2.48,2.48,2.32,2.32,301138.0],["2024-06-07",2.48,2.48,2.0,2.24,411725.0],["2024-06-10",2.24,2.64,2.16,2.48,356313.0],["2024-06-11",2.48,2.88,2.48,2.8,311850.0],["2024-06-12",3.04,3.2,2.64,2.72,571938.0],["2024-06-13",2.72,3.12,2.72,3.04,369588.0],["2024-06-14",3.04,3.44,2.8,2.88,567175.0],["2024-06-17",3.04,3.12,2.8,2.96,221338.0],["2024-06-18",3.04,3.04,2.88,2.88,148263.0],["2024-06-20",2.96,3.12,2.56,2.72,478363.0],["2024-06-21",2.8,2.96,2.64,2.88,276050.0],["2024-06-24",2.96,2.96,2.72,2.72,175088.0],["2024-06-25",2.96,3.28,2.88,2.96,658638.0],["2024-06-26",3.12,3.44,3.04,3.2,495888.0],["2024-06-27",3.2,3.52,3.2,3.36,474888.0],["2024-06-28",3.36,3.36,3.04,3.2,207475.0],["2024-07-01",3.12,3.2,3.04,3.04,151938.0],["2024-07-02",3.04,3.28,3.04,3.12,111888.0],["2024-07-03",3.12,3.2,3.12,3.12,87875.0],["2024-07-05",2.96,3.12,2.8,2.96,396875.0],["2024-07-08",2.96,3.04,2.88,3.04,197563.0],["2024-07-09",3.04,3.04,2.8,2.8,247263.0],["2024-07-10",2.8,2.88,2.64,2.8,274238.0],["2024-07-11",2.88,2.88,2.72,2.72,167188.0],["2024-07-12",2.72,2.8,2.72,2.8,144913.0],["2024-07-15",2.8,2.8,2.72,2.72,153463.0],["2024-07-16",2.72,2.8,2.72,2.8,225950.0],["2024-07-17",2.72,2.8,2.64,2.64,120738.0],["2024-07-18",2.64,2.64,2.48,2.48,222963.0],["2024-07-19",2.48,2.64,2.48,2.48,126950.0],["2024-07-22",2.64,2.64,2.32,2.48,174450.0],["2024-07-23",2.48,2.56,2.4,2.4,136588.0],["2024-07-24",2.4,2.48,2.16,2.32,174975.0],["2024-07-25",2.32,2.32,2.24,2.24,152363.0],["2024-07-26",2.32,2.4,2.32,2.4,105625.0],["2024-07-29",2.32,2.48,2.32,2.4,92963.0],["2024-07-30",2.4,2.4,2.16,2.24,268538.0],["2024-07-31",2.32,2.32,2.24,2.24,152813.0],["2024-08-01",2.32,2.32,2.08,2.16,175675.0],["2024-08-02",2.16,2.16,2.0,2.0,255225.0],["2024-08-05",1.76,1.92,1.76,1.84,357625.0],["2024-08-06",2.0,2.08,1.84,2.0,298463.0],["2024-08-07",2.08,2.08,1.84,1.92,174488.0],["2024-08-08",1.92,2.0,1.84,1.92,274863.0],["2024-08-09",2.0,2.0,1.84,1.92,257538.0],["2024-08-12",2.08,2.24,2.0,2.08,1148188.0],["2024-08-13",1.76,1.84,1.6,1.68,645500.0],["2024-08-14",1.76,1.76,1.68,1.76,222900.0],["2024-08-15",1.76,1.76,1.68,1.76,244788.0],["2024-08-16",1.76,1.76,1.68,1.76,184763.0],["2024-08-19",1.76,1.76,1.68,1.76,259000.0],["2024-08-20",1.76,1.76,1.68,1.76,301963.0],["2024-08-21",1.92,2.24,1.92,2.24,570513.0],["2024-08-22",2.32,2.32,2.08,2.16,180000.0],["2024-08-23",2.16,2.32,2.16,2.16,214663.0],["2024-08-26",2.24,2.24,2.0,2.08,153688.0],["2024-08-27",2.08,2.08,2.0,2.08,168275.0],["2024-08-28",2.08,2.08,1.92,2.08,188563.0],["2024-08-29",2.16,2.16,2.0,2.08,118688.0],["2024-08-30",2.16,2.16,1.92,2.08,151375.0],["2024-09-03",2.08,2.08,1.92,2.0,174838.0],["2024-09-04",1.92,2.08,1.92,2.0,215125.0],["2024-09-05",2.0,2.08,1.92,1.92,129163.0],["2024-09-06",1.92,2.0,1.76,1.92,102113.0],["2024-09-09",1.92,1.92,1.84,1.92,97725.0],["2024-09-10",2.0,2.0,1.84,1.92,252675.0],["2024-09-11",1.92,2.08,1.92,2.08,141550.0],["2024-09-12",2.08,2.4,2.08,2.32,275413.0],["2024-09-13",2.32,2.4,2.16,2.24,119413.0],["2024-09-16",2.32,2.32,2.16,2.24,110750.0],["2024-09-17",2.24,2.48,2.24,2.32,333875.0],["2024-09-18",2.4,2.48,2.24,2.32,153025.0],["2024-09-19",2.4,2.48,2.16,2.16,146425.0],["2024-09-20",2.32,2.32,2.08,2.16,184638.0],["2024-09-23",2.24,2.24,2.0,2.0,144525.0],["2024-09-24",2.08,2.08,2.0,2.0,115825.0],["2024-09-25",2.32,2.48,2.16,2.24,1073488.0],["2024-09-26",2.32,2.32,2.16,2.24,227625.0],["2024-09-27",2.32,2.32,2.24,2.24,187613.0],["2024-09-30",2.24,2.32,2.24,2.24,212075.0],["2024-10-01",2.24,2.24,2.16,2.16,154038.0],["2024-10-02",2.4,2.48,2.24,2.48,665950.0],["2024-10-03",2.48,2.48,2.32,2.32,229500.0],["2024-10-04",2.4,2.48,2.32,2.4,262600.0],["2024-10-07",2.48,2.56,2.4,2.56,371450.0],["2024-10-08",2.56,2.72,2.48,2.64,425213.0],["2024-10-09",2.64,2.64,2.48,2.48,200313.0],["2024-10-10",2.56,2.56,2.4,2.4,175288.0],["2024-10-11",2.48,2.56,2.4,2.48,150088.0],["2024-10-14",2.56,2.56,2.48,2.48,174288.0],["2024-10-15",2.48,2.48,2.4,2.48,167688.0],["2024-10-16",2.48,2.56,2.4,2.56,252800.0],["2024-10-17",2.56,2.56,2.4,2.48,228650.0],["2024-10-18",2.48,2.48,2.4,2.4,207475.0],["2024-10-21",2.4,2.4,2.32,2.32,185138.0],["2024-10-22",2.32,2.4,2.24,2.32,265700.0],["2024-10-23",2.32,2.4,2.24,2.32,141613.0],["2024-10-24",2.24,2.32,2.24,2.32,163525.0],["2024-10-25",2.32,2.32,2.24,2.24,232288.0],["2024-10-28",2.32,2.48,2.24,2.4,462888.0],["2024-10-29",2.48,2.48,2.24,2.32,314075.0],["2024-10-30",2.32,2.4,2.24,2.24,231225.0],["2024-10-31",2.24,2.32,2.16,2.24,225838.0],["2024-11-01",2.24,2.24,2.16,2.24,136800.0],["2024-11-04",2.24,2.32,2.24,2.32,250638.0],["2024-11-05",2.32,2.4,2.24,2.32,150363.0],["2024-11-06",2.4,2.4,2.32,2.4,444913.0],["2024-11-07",2.48,2.56,2.48,2.56,474288.0],["2024-11-08",2.56,2.88,2.56,2.88,908163.0],["2024-11-11",3.28,3.76,3.04,3.68,2380050.0],["2024-11-12",3.84,3.84,2.88,3.68,1745075.0],["2024-11-13",3.68,4.0,3.36,3.92,2073713.0],["2024-11-14",3.44,3.52,2.88,3.04,1387500.0],["2024-11-15",3.12,3.2,2.96,3.12,686875.0],["2024-11-18",3.12,3.12,2.64,2.8,1144900.0],["2024-11-19",2.72,2.72,2.48,2.64,752038.0],["2024-11-20",2.8,3.12,2.72,3.12,2031513.0],["2024-11-21",3.2,3.44,3.12,3.36,2092500.0],["2024-11-22",3.44,3.76,3.28,3.6,3180025.0],["2024-11-25",5.28,6.8,4.8,6.32,59175150.0],["2024-11-26",6.4,7.76,5.68,6.16,14442175.0],["2024-11-27",6.0,6.32,4.88,5.76,3430600.0],["2024-11-29",5.84,9.6,5.84,9.28,9941400.0],["2024-12-02",13.04,14.0,10.64,11.28,17696700.0],["2024-12-03",11.6,12.32,10.64,11.12,4718475.0],["2024-12-04",10.24,10.24,7.68,9.12,5884625.0],["2024-12-05",10.0,10.8,9.68,10.56,3413175.0],["2024-12-06",10.48,10.72,9.6,10.24,2517938.0],["2024-12-09",10.32,10.64,9.28,9.44,2484500.0],["2024-12-10",9.52,10.08,8.8,9.92,3744025.0],["2024-12-11",10.24,10.24,9.28,9.76,1888425.0],["2024-12-12",9.68,9.92,9.28,9.28,1604713.0],["2024-12-13",9.52,9.68,8.88,9.44,1342313.0],["2024-12-16",9.68,11.92,9.52,11.44,4976038.0],["2024-12-17",12.24,12.32,10.48,11.52,3611838.0],["2024-12-18",12.0,21.12,11.76,16.64,17068088.0],["2024-12-19",23.2,24.56,16.48,17.92,14650900.0],["2024-12-20",18.4,23.6,17.2,23.6,10028325.0],["2024-12-23",23.84,24.4,21.44,22.64,5281450.0],["2024-12-24",22.8,28.0,21.2,27.36,5378650.0],["2024-12-26",28.16,39.52,27.44,38.4,13472263.0],["2024-12-27",42.8,43.92,34.08,37.28,9701750.0],["2024-12-30",36.0,36.0,32.32,33.12,5146538.0],["2024-12-31",32.16,32.56,25.6,28.4,6087588.0],["2025-01-02",30.88,31.2,23.04,24.32,6261813.0],["2025-01-03",24.8,29.68,24.0,26.56,6035363.0],["2025-01-06",30.8,31.84,26.88,27.76,5951013.0],["2025-01-07",27.2,27.52,24.96,26.08,2531813.0],["2025-01-08",24.0,25.36,21.6,22.24,3462550.0],["2025-01-10",20.32,21.04,18.4,19.28,3519225.0],["2025-01-13",17.04,18.0,14.48,17.68,3921988.0],["2025-01-14",21.92,22.08,18.16,18.56,4149588.0],["2025-01-15",20.0,20.08,17.92,18.4,3466163.0],["2025-01-16",18.8,21.52,18.48,19.84,4023875.0],["2025-01-17",20.96,20.96,18.0,18.24,2658700.0],["2025-01-21",17.2,19.36,16.24,19.2,3292125.0],["2025-01-22",19.84,21.76,19.44,20.48,3100425.0],["2025-01-23",20.16,20.32,19.04,19.52,1433863.0],["2025-01-24",19.68,21.6,19.44,19.68,2202975.0],["2025-01-27",18.72,19.36,17.2,17.6,2047938.0],["2025-01-28",17.92,18.16,16.96,17.44,1253838.0],["2025-01-29",16.8,17.28,15.76,16.24,1750713.0],["2025-01-30",16.48,17.76,16.08,17.52,1464788.0],["2025-01-31",17.36,17.84,16.24,16.64,1496025.0],["2025-02-03",14.96,16.88,14.64,16.48,1729525.0],["2025-02-04",16.48,17.12,16.16,16.48,998475.0],["2025-02-05",16.56,16.56,15.76,16.0,1114750.0],["2025-02-06",16.24,17.04,15.84,16.48,1489050.0],["2025-02-07",16.64,18.08,16.0,16.24,1953075.0],["2025-02-10",16.32,21.12,15.68,20.8,5741175.0],["2025-02-11",20.32,20.56,18.32,18.96,2248638.0],["2025-02-12",18.0,18.96,17.6,17.84,1446400.0],["2025-02-13",18.56,18.96,17.04,18.0,1970125.0],["2025-02-14",18.08,18.24,16.8,17.04,1373263.0],["2025-02-18",17.28,17.76,16.0,16.32,1634050.0],["2025-02-19",16.32,16.72,16.0,16.0,1253275.0],["2025-02-20",16.08,16.8,15.68,16.4,1553300.0],["2025-02-21",16.4,16.64,15.04,15.12,1669638.0],["2025-02-24",15.12,15.2,13.04,13.12,1974913.0],["2025-02-25",12.64,13.04,10.08,11.04,2921713.0],["2025-02-26",11.04,12.72,10.96,11.84,1622313.0],["2025-02-27",12.56,12.72,10.88,11.12,1152275.0],["2025-02-28",10.56,11.2,10.32,10.88,1395988.0],["2025-03-03",11.68,12.08,9.68,9.92,1801688.0],["2025-03-04",9.36,10.32,9.12,9.76,1597325.0],["2025-03-05",9.84,10.48,9.28,10.32,1035513.0],["2025-03-06",9.84,10.16,9.28,9.36,1037150.0],["2025-03-07",9.36,9.92,9.28,9.84,831450.0],["2025-03-10",9.6,9.84,8.64,9.2,1383313.0],["2025-03-11",8.56,9.36,8.56,9.04,754013.0],["2025-03-12",9.36,10.24,9.28,9.6,1030638.0],["2025-03-13",10.48,11.68,9.68,10.16,2618400.0],["2025-03-14",10.56,11.76,10.56,11.6,2265075.0],["2025-03-17",12.8,14.48,12.08,14.08,4005963.0],["2025-03-18",13.84,14.08,12.8,13.2,1761100.0],["2025-03-19",13.36,13.68,12.48,13.04,1223000.0],["2025-03-20",12.88,13.36,12.16,12.56,1100325.0],["2025-03-21",12.0,12.48,11.84,12.16,842888.0],["2025-03-24",12.8,13.76,12.64,13.68,1309100.0],["2025-03-25",14.16,14.4,13.36,13.68,1269800.0],["2025-03-26",13.44,13.52,12.4,12.48,1121838.0],["2025-03-27",12.4,12.96,11.36,11.68,1998300.0],["2025-03-28",13.84,14.8,11.6,11.68,4817813.0],["2025-03-31",11.12,11.12,10.08,10.56,2198900.0],["2025-04-01",10.4,10.56,9.84,10.08,1373613.0],["2025-04-02",9.68,10.56,9.6,10.24,1753650.0],["2025-04-03",9.36,10.48,9.2,10.48,1898488.0],["2025-04-04",9.92,10.24,9.28,9.6,1738650.0],["2025-04-07",8.64,10.32,8.48,9.52,1155825.0],["2025-04-08",10.0,10.08,8.8,9.04,1008988.0],["2025-04-09",8.96,10.48,8.48,10.24,1595463.0],["2025-04-10",10.0,10.16,9.36,9.68,853750.0],["2025-04-11",9.76,10.0,9.44,9.76,617263.0],["2025-04-14",11.12,11.2,10.0,10.4,1345100.0],["2025-04-15",10.48,10.8,10.16,10.4,871975.0],["2025-04-16",10.0,10.24,9.76,10.24,608975.0],["2025-04-17",10.16,10.24,9.68,9.76,639763.0],["2025-04-21",9.6,9.68,8.96,9.04,943738.0],["2025-04-22",9.28,10.16,9.28,9.92,1376663.0],["2025-04-23",10.48,10.56,9.92,9.92,1122063.0],["2025-04-24",10.0,10.56,9.92,10.56,1312213.0],["2025-04-25",10.48,10.96,10.32,10.8,1005250.0],["2025-04-28",10.96,11.28,10.4,10.96,1186963.0],["2025-04-29",10.8,10.88,10.16,10.24,736350.0],["2025-04-30",9.92,10.16,9.6,10.0,764350.0],["2025-05-01",10.24,10.48,10.08,10.16,576013.0],["2025-05-02",10.24,10.88,10.16,10.64,951388.0],["2025-05-05",10.48,10.56,10.16,10.24,667675.0],["2025-05-06",10.0,10.24,9.84,10.08,594900.0],["2025-05-07",10.08,10.32,9.84,10.16,453913.0],["2025-05-08",10.48,11.04,10.32,10.72,1103375.0],["2025-05-09",10.96,11.44,10.72,10.88,1046688.0],["2025-05-12",11.68,12.32,11.44,12.08,1652813.0],["2025-05-13",12.16,12.8,12.0,12.56,1825038.0],["2025-05-14",14.16,14.24,12.8,12.88,3468663.0],["2025-05-15",12.8,12.8,11.84,11.84,3231450.0],["2025-05-16",10.16,11.04,10.08,10.24,2885400.0],["2025-05-19",10.16,10.56,10.0,10.08,1275950.0],["2025-05-20",10.32,10.32,9.44,9.84,2215775.0],["2025-05-21",9.76,10.48,9.44,9.52,2014025.0],["2025-05-22",9.76,10.0,9.44,9.84,1592863.0],["2025-05-23",9.44,9.76,9.36,9.52,1587275.0],["2025-05-27",9.6,10.0,9.44,9.6,2131875.0],["2025-05-28",9.68,9.76,9.28,9.36,1425075.0],["2025-05-29",9.52,9.68,9.12,9.12,1440438.0],["2025-05-30",9.12,9.36,8.96,9.36,1262163.0],["2025-06-02",9.36,9.52,8.96,9.04,869263.0],["2025-06-03",9.04,9.36,8.88,9.2,830700.0],["2025-06-04",9.2,9.6,8.96,9.52,1060263.0],["2025-06-05",9.44,9.6,8.8,8.8,1279038.0],["2025-06-06",8.96,9.76,8.8,9.44,1692463.0],["2025-06-09",9.6,10.0,9.28,9.84,1499838.0],["2025-06-10",9.92,10.08,9.44,9.44,901100.0],["2025-06-11",9.6,10.56,9.44,10.0,1848288.0],["2025-06-12",9.84,10.08,9.76,9.84,840188.0],["2025-06-13",9.44,9.6,9.12,9.2,2356125.0],["2025-06-16",6.96,8.0,6.24,7.2,11384750.0],["2025-06-17",7.04,7.12,5.84,6.08,4664025.0],["2025-06-18",6.24,7.28,6.24,6.88,4068175.0],["2025-06-20",7.04,7.12,6.4,6.96,2562513.0],["2025-06-23",6.4,6.83,5.67,6.69,2653200.0],["2025-06-24",6.68,6.75,5.59,6.54,5488000.0],["2025-06-25",6.29,6.39,4.97,5.21,8118300.0],["2025-06-26",5.11,5.27,4.85,5.19,4156500.0],["2025-06-27",5.2,6.54,5.2,6.25,12139500.0],["2025-06-30",6.56,7.23,6.51,7.13,6055400.0],["2025-07-01",6.97,7.02,6.12,6.31,3517600.0],["2025-07-02",6.36,6.7,6.2,6.57,3105800.0],["2025-07-03",6.55,6.84,6.46,6.79,1466500.0],["2025-07-07",6.62,6.64,6.17,6.44,1948500.0],["2025-07-08",6.72,7.94,6.58,6.84,5688000.0],["2025-07-09",7.0,7.18,6.15,6.45,4313300.0],["2025-07-10",6.5,6.84,6.32,6.69,3879600.0],["2025-07-11",6.57,6.85,6.19,6.21,2636000.0],["2025-07-14",6.35,6.61,6.05,6.56,3305000.0],["2025-07-15",6.51,6.51,6.13,6.15,2223900.0],["2025-07-16",6.2,6.56,6.1,6.37,3416900.0],["2025-07-17",6.33,6.5,6.23,6.44,1984300.0],["2025-07-18",6.7,7.2,6.57,6.9,4886000.0],["2025-07-21",7.0,7.49,6.63,6.68,3465800.0],["2025-07-22",6.68,6.86,6.46,6.79,1767400.0],["2025-07-23",6.87,6.98,6.71,6.98,1627000.0],["2025-07-24",6.9,6.9,6.38,6.61,1676600.0],["2025-07-25",6.67,6.67,6.36,6.45,1433700.0],["2025-07-28",6.45,6.45,5.89,5.93,2455200.0],["2025-07-29",5.9,5.93,5.6,5.6,1777300.0],["2025-07-30",5.63,5.7,5.41,5.52,1047300.0],["2025-07-31",5.52,5.63,5.37,5.49,1282800.0],["2025-08-01",5.31,5.33,5.14,5.25,1251400.0],["2025-08-04",5.25,5.47,5.21,5.33,932700.0],["2025-08-05",5.4,5.4,5.19,5.37,1195200.0],["2025-08-06",5.24,5.39,5.15,5.34,958900.0],["2025-08-07",5.38,5.38,5.12,5.14,1093100.0],["2025-08-08",5.18,5.39,5.12,5.19,1066800.0],["2025-08-11",5.24,5.55,5.16,5.26,1519100.0],["2025-08-12",5.2,5.34,5.14,5.3,1193900.0],["2025-08-13",5.16,5.44,5.16,5.39,1103900.0],["2025-08-14",5.49,5.5,5.07,5.27,4408500.0],["2025-08-15",6.22,6.3,5.16,5.25,9017000.0],["2025-08-18",5.18,5.32,4.86,5.15,3539500.0],["2025-08-19",5.19,5.52,4.99,5.04,2484900.0],["2025-08-20",5.02,5.12,4.77,4.97,1928900.0],["2025-08-21",4.91,4.93,4.71,4.71,1485000.0],["2025-08-22",4.71,5.07,4.51,4.98,1969700.0],["2025-08-25",4.94,4.98,4.77,4.78,1414600.0],["2025-08-26",4.73,4.94,4.72,4.76,1212900.0],["2025-08-27",4.77,4.83,4.7,4.74,1049300.0],["2025-08-28",4.77,4.91,4.73,4.86,1047000.0],["2025-08-29",4.86,4.86,4.67,4.7,1032300.0],["2025-09-02",4.63,4.63,4.45,4.57,1389000.0],["2025-09-03",4.6,4.63,4.48,4.55,905300.0],["2025-09-04",4.55,4.55,4.34,4.44,1385300.0],["2025-09-05",4.1,4.33,4.01,4.05,3029100.0],["2025-09-08",4.05,4.18,4.04,4.12,1146900.0],["2025-09-09",4.11,4.18,4.1,4.16,1000900.0],["2025-09-10",4.22,4.55,4.2,4.32,1569200.0],["2025-09-11",4.35,4.55,4.34,4.45,1522900.0],["2025-09-12",4.51,4.64,4.43,4.5,1251700.0],["2025-09-15",4.53,4.65,4.39,4.5,1195300.0],["2025-09-16",4.47,4.57,4.35,4.51,1171500.0],["2025-09-17",4.55,4.6,4.41,4.54,1780800.0],["2025-09-18",4.6,4.8,4.5,4.74,1626700.0],["2025-09-19",4.75,5.08,4.73,4.8,2940000.0],["2025-09-22",4.8,4.87,4.55,4.82,1438300.0],["2025-09-23",4.84,5.08,4.72,4.77,1901900.0],["2025-09-24",4.8,4.84,4.58,4.6,1127500.0],["2025-09-25",4.53,4.56,4.3,4.36,1087600.0],["2025-09-26",4.35,4.46,4.21,4.25,1113100.0],["2025-09-29",4.31,4.34,4.19,4.22,969100.0],["2025-09-30",4.16,4.24,4.08,4.16,1178900.0],["2025-10-01",4.16,4.38,4.13,4.33,1486100.0],["2025-10-02",4.4,4.9,4.37,4.76,3031300.0],["2025-10-03",5.0,5.69,4.94,5.46,6708500.0],["2025-10-06",5.98,6.0,5.28,5.45,5336700.0],["2025-10-07",5.53,5.53,4.94,5.02,4091700.0],["2025-10-08",5.05,5.23,4.96,5.01,2448100.0],["2025-10-09",5.03,5.5,4.96,5.22,3433200.0],["2025-10-10",5.3,5.64,4.73,4.76,5702600.0],["2025-10-13",4.88,5.42,4.88,5.3,3658700.0],["2025-10-14",5.2,5.41,4.91,5.18,3619300.0],["2025-10-15",5.28,5.51,4.93,5.09,3449100.0],["2025-10-16",5.11,5.18,4.45,4.49,4378800.0],["2025-10-17",4.47,4.52,4.22,4.24,1992300.0],["2025-10-20",4.37,4.45,4.27,4.4,1970600.0],["2025-10-21",4.36,4.4,4.13,4.16,1764100.0],["2025-10-22",4.1,4.15,3.88,4.05,2636700.0],["2025-10-23",4.06,4.15,4.0,4.13,1324500.0],["2025-10-24",4.2,4.35,4.14,4.18,1626300.0],["2025-10-27",4.26,4.29,4.06,4.09,1679400.0],["2025-10-28",4.07,4.13,3.84,3.84,2263900.0],["2025-10-29",3.84,4.02,3.77,3.9,1891700.0],["2025-10-30",3.8,3.86,3.7,3.74,1570300.0],["2025-10-31",3.71,3.86,3.7,3.83,1276500.0],["2025-11-03",3.8,3.81,3.51,3.52,1668200.0],["2025-11-04",3.38,3.47,3.27,3.3,1737900.0],["2025-11-05",3.3,3.34,3.24,3.3,1546500.0],["2025-11-06",3.25,3.27,2.97,3.03,2284000.0],["2025-11-07",2.93,3.14,2.85,3.14,1626700.0],["2025-11-10",3.25,3.3,3.0,3.02,1708000.0],["2025-11-11",3.03,3.06,2.94,2.99,914300.0],["2025-11-12",3.0,3.08,2.94,2.98,1263000.0],["2025-11-13",2.94,2.97,2.74,2.77,1629500.0],["2025-11-14",2.69,2.76,2.63,2.66,1194800.0],["2025-11-17",2.63,2.65,2.5,2.54,1700600.0],["2025-11-18",2.5,2.76,2.5,2.7,3039200.0],["2025-11-19",2.47,2.63,2.4,2.48,2111900.0],["2025-11-20",2.58,2.6,2.25,2.28,2612100.0],["2025-11-21",2.27,2.33,2.15,2.29,1888300.0],["2025-11-24",2.33,2.43,2.28,2.41,1515500.0],["2025-11-25",2.43,2.57,2.33,2.54,1412000.0],["2025-11-26",2.62,2.89,2.6,2.81,1775200.0],["2025-11-28",2.93,3.28,2.85,3.24,2795200.0],["2025-12-01",3.14,3.18,2.95,3.02,1666700.0],["2025-12-02",3.06,3.27,3.01,3.17,1503300.0],["2025-12-03",3.18,3.5,3.08,3.47,1561800.0],["2025-12-04",3.4,4.0,3.37,3.95,3110000.0],["2025-12-05",3.95,3.95,3.78,3.93,1359400.0],["2025-12-08",3.94,3.96,3.8,3.87,1097200.0],["2025-12-09",3.86,4.15,3.8,3.97,1794400.0],["2025-12-10",3.93,4.04,3.73,3.97,1393200.0],["2025-12-11",3.9,3.95,3.7,3.89,1402100.0],["2025-12-12",3.9,4.36,3.78,3.8,2725800.0],["2025-12-15",3.84,3.87,3.32,3.34,1530500.0],["2025-12-16",3.31,3.48,3.22,3.29,1246500.0],["2025-12-17",3.38,3.68,2.96,3.0,2707400.0],["2025-12-18",3.11,3.15,2.98,2.98,1046000.0],["2025-12-19",3.01,3.27,3.01,3.17,1886100.0],["2025-12-22",3.3,3.91,3.29,3.75,3789800.0],["2025-12-23",3.65,3.65,3.4,3.56,2045000.0],["2025-12-24",3.56,3.66,3.45,3.57,752300.0],["2025-12-26",3.52,3.57,3.36,3.42,832200.0],["2025-12-29",3.32,3.36,3.12,3.15,1821100.0],["2025-12-30",3.1,3.17,3.01,3.05,1615400.0],["2025-12-31",3.06,3.12,2.93,2.96,1327100.0],["2026-01-02",3.02,3.23,2.98,3.2,1280600.0],["2026-01-05",3.31,3.69,3.31,3.55,1754100.0],["2026-01-06",3.57,3.57,3.37,3.56,994000.0],["2026-01-07",3.53,3.55,3.38,3.4,1121400.0],["2026-01-08",3.41,3.5,3.32,3.39,786800.0],["2026-01-09",3.45,3.45,3.27,3.34,752100.0],["2026-01-12",3.25,3.55,3.2,3.44,1143400.0],["2026-01-13",3.45,3.58,3.35,3.45,1373800.0],["2026-01-14",4.0,4.31,3.68,4.05,18724200.0],["2026-01-15",4.1,4.58,3.94,3.98,6918200.0],["2026-01-16",4.03,4.4,4.0,4.18,3277800.0],["2026-01-20",3.91,4.06,3.73,3.79,2706600.0],["2026-01-21",3.86,4.05,3.57,4.0,2689700.0],["2026-01-22",4.1,4.42,3.93,4.35,4093900.0],["2026-01-23",4.38,4.4,3.98,4.05,2249800.0],["2026-01-26",4.05,4.1,3.66,3.69,1889500.0],["2026-01-27",3.71,4.08,3.66,4.02,1409300.0],["2026-01-28",4.05,4.05,3.8,3.89,1428400.0],["2026-01-29",3.92,4.03,3.7,3.89,1744000.0],["2026-01-30",3.75,3.8,3.5,3.56,1550000.0],["2026-02-02",3.45,3.67,3.43,3.54,1028400.0],["2026-02-03",3.54,3.57,3.24,3.36,1634300.0],["2026-02-04",3.35,3.36,2.98,3.08,1572100.0],["2026-02-05",2.88,2.94,2.63,2.69,2128600.0],["2026-02-06",2.84,2.99,2.78,2.93,1546900.0],["2026-02-09",2.96,3.25,2.86,3.19,1561200.0],["2026-02-10",3.16,3.16,2.84,2.85,1856700.0],["2026-02-11",2.9,2.93,2.71,2.84,1182100.0],["2026-02-12",2.87,2.87,2.62,2.66,1169200.0],["2026-02-13",2.68,2.9,2.67,2.81,944200.0],["2026-02-17",2.78,2.9,2.7,2.86,830800.0],["2026-02-18",2.89,3.12,2.8,2.98,1992600.0],["2026-02-19",2.96,3.04,2.83,3.02,1413500.0],["2026-02-20",2.99,3.13,2.94,2.97,1161700.0],["2026-02-23",2.9,2.9,2.72,2.77,1000300.0],["2026-02-24",2.75,3.0,2.71,2.91,939100.0],["2026-02-25",3.0,3.04,2.9,2.93,763000.0],["2026-02-26",2.92,2.98,2.83,2.93,839500.0],["2026-02-27",2.84,2.86,2.76,2.81,843400.0],["2026-03-02",2.77,2.98,2.73,2.92,935700.0],["2026-03-03",2.78,2.91,2.74,2.83,932800.0],["2026-03-04",2.9,3.19,2.86,3.04,1711400.0],["2026-03-05",3.01,3.1,2.88,3.01,1119300.0],["2026-03-06",2.86,3.0,2.81,2.82,759300.0],["2026-03-09",2.75,2.93,2.72,2.88,836100.0],["2026-03-10",2.9,2.95,2.81,2.84,614000.0],["2026-03-11",2.81,2.93,2.78,2.82,1022600.0],["2026-03-12",2.82,2.91,2.76,2.82,848800.0],["2026-03-13",2.85,2.92,2.72,2.76,990500.0],["2026-03-16",2.84,2.85,2.74,2.78,773500.0],["2026-03-17",2.78,2.78,2.64,2.72,963200.0],["2026-03-18",2.69,2.69,2.57,2.6,1121100.0],["2026-03-19",2.52,2.58,2.45,2.54,1148300.0],["2026-03-20",2.53,2.56,2.41,2.49,1579300.0],["2026-03-23",2.53,2.56,2.44,2.5,913600.0],["2026-03-24",2.48,2.51,2.4,2.45,564900.0],["2026-03-25",2.51,2.54,2.39,2.49,958800.0],["2026-03-26",2.47,2.67,2.41,2.44,1075800.0],["2026-03-27",2.35,2.4,2.23,2.24,1002100.0],["2026-03-30",2.28,2.28,2.1,2.17,1260000.0],["2026-03-31",2.24,2.44,2.21,2.37,2016400.0],["2026-04-01",2.08,2.2,1.96,2.02,3579300.0],["2026-04-02",1.95,2.13,1.94,2.11,1225700.0],["2026-04-06",2.1,2.3,2.1,2.19,1602300.0],["2026-04-07",2.19,2.28,2.08,2.15,1222800.0],["2026-04-08",2.3,2.37,2.21,2.27,1328200.0],["2026-04-09",2.27,2.27,2.08,2.1,1192300.0],["2026-04-10",2.13,2.21,2.11,2.16,740800.0],["2026-04-13",2.14,2.36,2.1,2.33,1566300.0],["2026-04-14",2.38,2.47,2.31,2.37,1032100.0],["2026-04-15",2.38,2.66,2.37,2.64,2174800.0],["2026-04-16",2.59,2.59,2.39,2.49,1785000.0],["2026-04-17",2.56,2.68,2.52,2.56,1611400.0],["2026-04-20",2.48,2.61,2.44,2.6,1043300.0],["2026-04-21",2.6,2.79,2.56,2.58,1229000.0],["2026-04-22",2.67,2.87,2.66,2.72,1551200.0],["2026-04-23",2.71,2.74,2.42,2.47,1303100.0],["2026-04-24",2.5,2.52,2.4,2.41,813200.0],["2026-04-27",2.42,2.48,2.35,2.42,757600.0],["2026-04-28",2.4,2.43,2.32,2.43,532700.0],["2026-04-29",2.46,2.59,2.37,2.41,1279200.0],["2026-04-30",2.42,2.75,2.42,2.58,2113700.0],["2026-05-01",2.62,2.74,2.54,2.68,1244700.0],["2026-05-04",2.67,2.94,2.62,2.82,1763200.0],["2026-05-05",2.86,2.86,2.66,2.79,972200.0],["2026-05-06",2.82,2.9,2.7,2.85,1042100.0],["2026-05-07",2.82,2.83,2.7,2.73,1154700.0],["2026-05-08",2.75,2.93,2.72,2.89,1197800.0],["2026-05-11",2.9,3.48,2.83,3.33,3843800.0],["2026-05-12",3.28,3.33,3.0,3.19,1964700.0],["2026-05-13",3.34,4.06,3.34,4.05,6794500.0],["2026-05-14",4.2,4.29,3.72,3.81,5582200.0],["2026-05-15",3.52,3.84,3.43,3.6,2342900.0],["2026-05-18",3.92,4.3,3.77,3.92,5916000.0],["2026-05-19",3.92,4.05,3.54,3.63,2764700.0],["2026-05-20",3.72,3.76,3.43,3.62,2095000.0],["2026-05-21",3.52,3.93,3.49,3.87,2409900.0],["2026-05-22",3.78,4.74,3.78,4.61,6388800.0],["2026-05-26",4.8,4.84,4.37,4.43,4515900.0],["2026-05-27",4.54,5.09,4.26,4.72,4325900.0],["2026-05-28",4.68,4.97,4.52,4.86,3252200.0],["2026-05-29",4.84,4.87,4.44,4.78,3366200.0],["2026-06-01",4.62,4.88,4.51,4.6,2717200.0],["2026-06-02",4.55,5.43,4.53,5.23,5453400.0],["2026-06-03",5.14,5.18,4.54,4.55,3070900.0],["2026-06-04",4.4,4.79,4.35,4.58,2132000.0],["2026-06-05",4.55,4.56,3.69,3.81,3380600.0],["2026-06-08",3.99,4.07,3.7,3.73,1920300.0],["2026-06-09",3.73,3.93,3.49,3.7,2486200.0],["2026-06-10",3.63,3.79,3.52,3.52,1498100.0],["2026-06-11",3.59,3.87,3.56,3.82,1748800.0],["2026-06-12",3.85,3.98,3.68,3.79,1833700.0],["2026-06-15",3.99,4.25,3.99,4.06,1887700.0],["2026-06-16",4.01,4.02,3.67,3.67,1511800.0],["2026-06-17",3.71,3.82,3.55,3.55,1471300.0],["2026-06-18",3.67,3.97,3.59,3.96,5465600.0],["2026-06-22",3.91,4.03,3.73,3.99,1746600.0],["2026-06-23",3.77,4.14,3.74,3.86,1230100.0],["2026-06-24",3.91,3.91,3.5,3.69,1697200.0],["2026-06-25",3.73,3.8,3.61,3.74,1143000.0],["2026-06-26",3.69,3.8,3.48,3.59,6208100.0],["2026-06-29",3.7,4.09,3.55,3.99,2164200.0],["2026-06-30",3.93,4.2,3.75,3.81,2010100.0],["2026-07-01",3.75,4.2,3.75,3.87,1783000.0],["2026-07-02",3.94,4.24,3.72,3.85,1740800.0],["2026-07-06",3.86,4.12,3.82,3.92,1368450.253261],["2026-07-07",3.89,3.92,3.5,3.51,1550033.783365],["2026-07-08",3.46,3.48,3.16,3.16,1880135.915159],["2026-07-09",3.28,3.38,3.17,3.28,967562.039818],["2026-07-10",3.36,3.4,3.1779,3.22,860132.671871],["2026-07-13",3.17,3.25,2.92,2.96,2018310.053428],["2026-07-14",3,3.055,2.92,2.93,1120532.531918],["2026-07-15",3,3.07,2.8,2.88,1401365.520642]]}