{"t":"NMTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-15",73.26,73.8,72.36,72.36,456.0],["2018-03-16",73.8,74.7,72.0,73.8,189.0],["2018-03-19",73.8,75.6,73.62,75.6,83.0],["2018-03-20",75.6,75.96,75.6,75.6,28.0],["2018-03-21",75.06,75.06,72.0,75.06,50.0],["2018-03-22",68.58,68.58,68.58,68.58,6.0],["2018-03-23",68.58,68.58,68.58,68.58,17.0],["2018-03-26",68.58,68.58,68.58,68.58,0.0],["2018-03-27",68.58,68.58,68.58,68.58,0.0],["2018-03-28",68.58,68.58,68.58,68.58,0.0],["2018-03-29",68.58,68.58,68.58,68.58,0.0],["2018-04-02",68.58,68.58,68.58,68.58,0.0],["2018-04-03",67.32,67.32,67.32,67.32,11.0],["2018-04-04",74.7,74.7,72.0,74.34,594.0],["2018-04-05",72.9,73.08,72.36,73.08,189.0],["2018-04-06",72.72,73.26,72.36,73.26,67.0],["2018-04-09",73.26,73.8,73.26,73.44,233.0],["2018-04-10",74.7,77.4,72.9,72.9,250.0],["2018-04-11",72.9,73.08,72.9,73.08,56.0],["2018-04-12",79.2,79.2,68.4,73.26,350.0],["2018-04-13",73.26,73.26,68.4,72.0,128.0],["2018-04-16",72.0,73.26,69.3,72.0,667.0],["2018-04-17",73.08,73.08,72.0,72.0,400.0],["2018-04-18",71.1,73.08,68.94,73.08,61.0],["2018-04-19",73.08,73.08,73.08,73.08,0.0],["2018-04-20",72.9,73.08,71.1,73.08,111.0],["2018-04-23",70.2,72.0,70.2,72.0,228.0],["2018-04-24",71.1,72.0,71.1,72.0,100.0],["2018-04-25",72.0,72.9,72.0,72.0,167.0],["2018-04-26",72.0,72.0,72.0,72.0,6.0],["2018-04-27",69.3,69.3,68.94,68.94,22.0],["2018-04-30",68.94,68.94,68.94,68.94,6.0],["2018-05-01",70.2,70.2,70.2,70.2,33.0],["2018-05-02",70.2,70.2,70.2,70.2,0.0],["2018-05-03",71.82,74.52,69.3,74.52,867.0],["2018-05-04",72.0,74.52,66.6,73.26,244.0],["2018-05-07",108.0,108.0,72.0,74.16,800.0],["2018-05-08",73.8,75.6,72.9,74.52,194.0],["2018-05-09",74.16,74.16,71.1,71.1,22.0],["2018-05-10",73.8,73.8,69.3,69.3,194.0],["2018-05-11",69.3,69.3,69.3,69.3,0.0],["2018-05-14",69.12,69.12,69.12,69.12,78.0],["2018-05-15",69.12,69.12,69.12,69.12,6.0],["2018-05-16",72.9,72.9,69.3,69.3,33.0],["2018-05-17",64.98,70.2,64.98,70.2,39.0],["2018-05-18",70.2,70.2,70.2,70.2,6.0],["2018-05-21",70.2,70.2,70.2,70.2,0.0],["2018-05-22",72.0,72.0,72.0,72.0,6.0],["2018-05-23",72.18,72.18,71.1,72.0,122.0],["2018-05-24",72.0,72.0,72.0,72.0,0.0],["2018-05-25",68.4,72.9,63.9,72.9,1200.0],["2018-05-29",73.44,73.44,72.9,72.9,67.0],["2018-05-30",72.9,73.26,72.9,73.26,150.0],["2018-05-31",78.3,78.3,64.8,72.72,200.0],["2018-06-01",72.9,74.7,72.0,74.7,189.0],["2018-06-04",77.4,77.4,64.08,73.8,461.0],["2018-06-05",72.0,73.26,72.0,73.26,167.0],["2018-06-06",72.0,76.86,71.1,76.86,522.0],["2018-06-07",75.6,75.6,75.6,75.6,17.0],["2018-06-08",72.9,72.9,72.9,72.9,11.0],["2018-06-11",65.7,73.8,65.7,72.0,489.0],["2018-06-12",72.0,72.0,71.1,71.1,11.0],["2018-06-13",71.1,74.7,71.1,71.1,506.0],["2018-06-14",70.2,70.2,65.88,69.12,28.0],["2018-06-15",69.12,72.36,67.5,72.36,350.0],["2018-06-18",74.7,74.7,72.9,73.44,72.0],["2018-06-19",73.8,73.8,72.0,72.0,78.0],["2018-06-20",72.9,74.16,72.9,74.16,33.0],["2018-06-21",74.7,74.7,65.88,74.34,478.0],["2018-06-22",76.5,76.5,71.46,74.34,283.0],["2018-06-25",74.34,75.96,65.7,69.3,456.0],["2018-06-26",72.0,73.8,72.0,72.0,122.0],["2018-06-27",75.6,75.6,67.68,67.68,300.0],["2018-06-28",74.7,74.7,68.85,69.3,56.0],["2018-06-29",69.3,69.3,68.4,69.3,117.0],["2018-07-02",69.3,73.8,65.7,70.02,1228.0],["2018-07-03",72.0,72.0,69.3,69.3,211.0],["2018-07-05",72.0,72.0,66.78,66.78,150.0],["2018-07-06",66.96,71.1,66.6,71.1,122.0],["2018-07-09",71.1,71.1,66.6,66.6,294.0],["2018-07-10",67.5,70.92,66.78,70.92,50.0],["2018-07-11",70.92,70.92,70.92,70.92,111.0],["2018-07-12",70.92,71.1,70.92,71.1,11.0],["2018-07-13",71.1,71.1,71.1,71.1,6.0],["2018-07-16",66.96,68.4,54.0,59.4,222.0],["2018-07-17",61.2,65.7,61.2,65.7,200.0],["2018-07-18",65.7,65.7,58.68,58.68,72.0],["2018-07-19",58.68,61.56,54.0,61.56,83.0],["2018-07-20",61.56,61.56,61.56,61.56,0.0],["2018-07-23",61.56,69.12,54.18,69.12,106.0],["2018-07-24",69.12,69.12,69.12,69.12,0.0],["2018-07-25",71.1,72.0,70.02,72.0,1228.0],["2018-07-26",72.0,76.5,72.0,72.0,1239.0],["2018-07-27",72.9,73.44,67.68,67.68,183.0],["2018-07-30",72.054,72.72,71.82,72.0,150.0],["2018-07-31",72.9,77.4,72.9,72.9,100.0],["2018-08-01",59.94,72.0,54.9,71.1,711.0],["2018-08-02",67.5,68.4,67.5,68.4,72.0],["2018-08-03",69.75,69.75,67.5,69.75,39.0],["2018-08-06",67.5,67.5,67.5,67.5,100.0],["2018-08-07",70.2,72.0,66.6,72.0,361.0],["2018-08-08",72.0,72.0,68.4,70.2,211.0],["2018-08-09",72.0,72.0,57.6,72.0,44.0],["2018-08-10",72.0,72.0,72.0,72.0,0.0],["2018-08-13",72.0,72.0,72.0,72.0,0.0],["2018-08-14",60.12,80.1,59.4,73.8,667.0],["2018-08-15",61.38,72.0,61.38,72.0,78.0],["2018-08-16",61.2,64.8,61.2,64.8,22.0],["2018-08-17",64.8,72.0,64.8,65.34,28.0],["2018-08-20",65.34,71.1,65.34,71.1,89.0],["2018-08-21",72.0,180.0,72.0,90.0,2489.0],["2018-08-22",98.64,126.0,98.64,117.9,2172.0],["2018-08-23",118.08,126.0,118.08,125.964,483.0],["2018-08-24",126.0,167.4,122.4,136.8,917.0],["2018-08-27",132.75,146.16,100.8,131.4,3039.0],["2018-08-28",131.22,131.22,112.32,128.952,217.0],["2018-08-29",110.52,128.7,94.5,112.32,822.0],["2018-08-30",102.6,108.0,96.3,107.82,578.0],["2018-08-31",102.6,107.82,97.2,104.4,550.0],["2018-09-04",95.76,104.13,95.76,96.174,83.0],["2018-09-05",95.58,95.58,90.0,90.0,200.0],["2018-09-06",90.0,95.4,90.0,90.0,128.0],["2018-09-07",90.0,94.5,90.0,90.0,128.0],["2018-09-10",81.18,93.6,81.18,93.6,33.0],["2018-09-11",106.2,106.2,82.134,86.4,200.0],["2018-09-12",93.6,93.6,79.74,81.36,261.0],["2018-09-13",81.54,81.54,81.0,81.0,72.0],["2018-09-14",89.82,91.8,84.6,91.8,28.0],["2018-09-17",93.6,94.32,86.4,92.7,117.0],["2018-09-18",92.52,92.52,90.0,90.0,83.0],["2018-09-19",90.0,98.1,77.94,91.8,494.0],["2018-09-20",91.8,91.8,90.0,90.9,72.0],["2018-09-21",92.7,92.7,72.18,89.1,261.0],["2018-09-24",90.18,90.18,89.1,90.0,233.0],["2018-09-25",90.18,90.18,89.1,89.1,56.0],["2018-09-26",90.9,90.9,74.52,89.1,306.0],["2018-09-27",90.0,90.0,90.0,90.0,17.0],["2018-09-28",77.76,91.8,77.76,81.0,300.0],["2018-10-01",95.85,140.22,90.9,99.0,2517.0],["2018-10-02",105.3,139.5,104.04,126.0,1500.0],["2018-10-03",127.8,127.8,110.7,116.64,450.0],["2018-10-04",116.64,116.64,94.5,114.84,322.0],["2018-10-05",99.0,108.0,97.2,106.92,383.0],["2018-10-08",108.0,108.0,108.0,108.0,11.0],["2018-10-09",99.0,106.2,99.0,105.12,128.0],["2018-10-10",105.3,139.5,104.4,104.4,750.0],["2018-10-11",100.98,101.7,97.2,99.0,144.0],["2018-10-12",105.3,105.3,92.7,99.0,183.0],["2018-10-15",102.6,102.6,97.2,97.2,44.0],["2018-10-16",99.0,99.0,92.88,99.0,106.0],["2018-10-17",98.1,98.1,93.24,98.1,39.0],["2018-10-18",98.1,98.1,98.1,98.1,17.0],["2018-10-19",98.1,99.0,94.5,94.5,233.0],["2018-10-22",95.4,96.3,95.4,96.3,11.0],["2018-10-23",93.24,103.5,93.24,103.5,300.0],["2018-10-24",93.42,97.02,90.18,96.3,128.0],["2018-10-25",93.78,97.2,90.18,97.2,22.0],["2018-10-26",92.7,97.2,92.7,97.2,50.0],["2018-10-29",90.18,94.5,90.0,90.18,89.0],["2018-10-30",90.18,96.48,90.18,96.48,67.0],["2018-10-31",90.0,96.246,90.0,96.246,39.0],["2018-11-01",96.12,96.12,85.86,95.94,422.0],["2018-11-02",89.64,98.82,86.04,98.82,39.0],["2018-11-05",86.94,97.56,86.22,97.56,44.0],["2018-11-06",97.56,97.56,97.56,97.56,0.0],["2018-11-07",98.46,106.02,85.68,95.76,200.0],["2018-11-08",95.76,95.76,95.76,95.76,6.0],["2018-11-09",91.98,95.58,86.4,95.04,111.0],["2018-11-12",95.04,95.04,95.04,95.04,6.0],["2018-11-13",94.32,94.32,94.32,94.32,17.0],["2018-11-14",94.32,94.32,94.32,94.32,6.0],["2018-11-15",94.32,94.32,94.32,94.32,6.0],["2018-11-16",90.9,91.62,90.9,91.62,17.0],["2018-11-19",98.64,98.64,98.64,98.64,6.0],["2018-11-20",86.4,97.92,86.4,97.92,11.0],["2018-11-21",90.0,99.36,89.784,91.26,33.0],["2018-11-23",91.26,91.26,91.26,91.26,6.0],["2018-11-26",92.7,92.7,91.62,91.8,33.0],["2018-11-27",91.8,93.6,88.2,93.6,178.0],["2018-11-28",99.54,100.8,84.78,100.8,56.0],["2018-11-29",99.0,99.0,99.0,99.0,72.0],["2018-11-30",99.0,99.0,99.0,99.0,39.0],["2018-12-03",99.0,99.0,85.5,99.0,39.0],["2018-12-04",99.9,99.9,85.5,99.0,67.0],["2018-12-06",85.86,99.9,82.8,99.9,233.0],["2018-12-07",106.02,106.02,104.958,106.02,117.0],["2018-12-10",90.0,90.0,84.42,84.6,100.0],["2018-12-11",94.32,94.32,94.32,94.32,6.0],["2018-12-12",91.8,94.5,91.8,94.5,156.0],["2018-12-13",98.1,104.4,98.1,104.4,67.0],["2018-12-14",104.4,104.4,82.8,104.4,122.0],["2018-12-17",104.4,104.4,83.34,104.4,133.0],["2018-12-18",104.4,104.4,104.4,104.4,6.0],["2018-12-19",104.4,104.4,104.4,104.4,0.0],["2018-12-20",84.6,89.82,84.024,85.5,111.0],["2018-12-21",90.0,99.36,90.0,99.36,117.0],["2018-12-24",99.36,99.36,99.36,99.36,6.0],["2018-12-26",85.68,100.26,85.5,100.26,94.0],["2018-12-27",105.3,105.3,86.418,86.418,61.0],["2018-12-28",86.4,99.0,86.4,99.0,1122.0],["2018-12-31",88.2,100.08,85.5,100.08,78.0],["2019-01-02",100.08,100.08,90.18,90.18,122.0],["2019-01-03",99.18,99.18,99.18,99.18,6.0],["2019-01-04",99.18,99.18,99.18,99.18,6.0],["2019-01-07",86.58,86.58,86.58,86.58,17.0],["2019-01-08",98.82,98.82,90.0,98.1,150.0],["2019-01-09",104.76,104.76,86.94,98.82,144.0],["2019-01-10",87.66,88.056,87.66,88.056,39.0],["2019-01-11",89.1,98.64,87.768,94.5,178.0],["2019-01-14",91.8,97.2,91.8,97.2,106.0],["2019-01-15",97.2,97.2,97.2,97.2,0.0],["2019-01-16",97.2,97.2,97.2,97.2,6.0],["2019-01-17",96.3,96.3,96.3,96.3,11.0],["2019-01-18",96.3,96.3,96.3,96.3,6.0],["2019-01-22",96.12,96.12,91.8,91.8,33.0],["2019-01-23",87.84,91.8,87.84,91.8,28.0],["2019-01-24",90.0,90.0,90.0,90.0,56.0],["2019-01-25",91.44,91.44,89.1,89.1,78.0],["2019-01-28",88.02,89.1,88.02,89.1,50.0],["2019-01-29",90.0,90.18,86.94,90.0,106.0],["2019-01-30",88.38,90.0,86.76,90.0,44.0],["2019-01-31",86.4,90.9,86.4,90.0,78.0],["2019-02-01",91.8,91.8,91.8,91.8,6.0],["2019-02-04",85.68,97.2,85.68,96.3,89.0],["2019-02-05",97.2,97.2,97.2,97.2,56.0],["2019-02-06",96.3,96.3,96.3,96.3,33.0],["2019-02-07",91.8,93.6,83.88,88.92,256.0],["2019-02-08",89.82,89.82,89.82,89.82,11.0],["2019-02-11",90.0,94.5,90.0,90.9,39.0],["2019-02-12",90.9,90.9,90.9,90.9,6.0],["2019-02-13",91.44,91.44,86.4,90.72,61.0],["2019-02-14",84.78,87.822,69.48,87.822,256.0],["2019-02-15",89.1,89.46,89.1,89.46,28.0],["2019-02-19",89.46,89.46,89.46,89.46,0.0],["2019-02-20",82.44,89.82,82.08,89.64,89.0],["2019-02-21",82.8,86.4,79.2,79.2,122.0],["2019-02-22",84.6,108.0,84.6,106.524,6511.0],["2019-02-25",112.5,178.02,107.1,161.82,11933.0],["2019-02-26",170.1,170.1,108.36,118.8,5383.0],["2019-02-27",118.8,123.12,100.26,100.98,3228.0],["2019-02-28",103.5,113.76,103.14,108.0,1511.0],["2019-03-01",108.0,136.44,100.8,104.4,1283.0],["2019-03-04",100.8,107.1,100.8,104.58,339.0],["2019-03-05",105.3,105.3,104.4,105.3,1644.0],["2019-03-06",105.3,105.3,104.4,105.3,2394.0],["2019-03-07",105.3,108.0,97.2,99.0,656.0],["2019-03-08",97.2,99.0,96.3,99.0,161.0],["2019-03-11",97.2,97.2,90.0,97.2,1361.0],["2019-03-12",95.76,95.76,95.22,95.22,150.0],["2019-03-13",95.76,103.5,90.0,90.0,1511.0],["2019-03-14",97.2,97.2,87.3,87.3,1789.0],["2019-03-15",90.0,90.0,84.96,90.0,633.0],["2019-03-18",90.0,93.6,87.3,88.2,289.0],["2019-03-19",89.1,89.1,86.4,87.3,222.0],["2019-03-20",87.48,87.48,84.6,85.284,189.0],["2019-03-21",84.78,90.0,84.6,90.0,683.0],["2019-03-22",85.5,90.0,85.5,90.0,383.0],["2019-03-25",90.0,90.0,82.98,89.82,1356.0],["2019-03-26",82.8,85.32,66.78,85.32,1444.0],["2019-03-27",73.8,77.4,68.4,75.384,1061.0],["2019-03-28",74.7,74.7,68.58,74.7,428.0],["2019-03-29",73.44,75.6,72.0,74.52,239.0],["2019-04-01",81.0,81.0,72.0,80.1,72.0],["2019-04-02",81.72,81.9,76.5,81.0,361.0],["2019-04-03",81.0,85.32,74.88,85.32,311.0],["2019-04-04",85.32,89.1,73.08,80.28,211.0],["2019-04-05",76.68,85.5,73.26,83.142,1006.0],["2019-04-08",75.78,83.43,68.4,71.1,2567.0],["2019-04-09",72.0,72.0,71.28,72.0,883.0],["2019-04-10",72.0,76.32,71.82,76.32,1261.0],["2019-04-11",73.08,79.92,71.1,72.9,289.0],["2019-04-12",73.8,74.7,70.74,74.7,294.0],["2019-04-15",73.8,90.0,73.8,75.06,400.0],["2019-04-16",75.6,83.52,72.0,81.0,161.0],["2019-04-17",76.5,78.3,76.5,78.3,67.0],["2019-04-18",74.7,75.6,72.9,73.35,78.0],["2019-04-22",73.98,76.5,72.0,72.9,300.0],["2019-04-23",75.6,79.92,74.7,76.68,156.0],["2019-04-24",77.58,78.3,72.18,76.5,233.0],["2019-04-25",76.5,76.5,76.5,76.5,100.0],["2019-04-26",76.5,76.5,76.5,76.5,6.0],["2019-04-29",76.5,76.5,67.5,71.55,400.0],["2019-04-30",72.0,72.36,71.1,71.1,289.0],["2019-05-01",71.28,72.0,71.1,71.1,494.0],["2019-05-02",70.65,71.1,70.2,70.2,106.0],["2019-05-03",69.3,70.92,67.5,70.92,289.0],["2019-05-06",71.1,72.0,71.1,71.28,72.0],["2019-05-07",68.4,68.4,68.4,68.4,17.0],["2019-05-08",70.38,71.1,70.2,71.1,61.0],["2019-05-09",71.28,72.0,71.28,71.64,83.0],["2019-05-10",71.82,71.82,67.68,71.82,78.0],["2019-05-13",72.0,72.0,67.68,67.68,156.0],["2019-05-14",68.49,70.2,68.49,70.2,294.0],["2019-05-15",70.2,70.2,70.2,70.2,0.0],["2019-05-16",70.2,70.2,70.2,70.2,6.0],["2019-05-17",72.0,73.35,68.58,68.58,72.0],["2019-05-20",68.022,68.022,66.6,67.032,183.0],["2019-05-21",66.6,66.6,66.6,66.6,17.0],["2019-05-22",56.7,69.12,56.7,69.12,11.0],["2019-05-23",69.12,69.12,69.12,69.12,6.0],["2019-05-24",70.02,72.0,55.8,72.0,56.0],["2019-05-28",57.06,70.02,56.88,70.02,178.0],["2019-05-29",63.0,69.3,63.0,63.18,100.0],["2019-05-30",63.9,63.9,63.18,63.18,106.0],["2019-05-31",63.9,67.14,57.6,59.76,100.0],["2019-06-03",68.94,68.94,59.4,62.82,89.0],["2019-06-04",59.4,59.4,59.4,59.4,61.0],["2019-06-05",60.3,68.76,60.3,60.3,111.0],["2019-06-06",60.3,60.3,59.94,59.94,39.0],["2019-06-07",57.6,61.74,55.08,61.74,167.0],["2019-06-10",52.02,68.22,52.02,55.8,183.0],["2019-06-11",51.3,60.3,51.3,60.3,161.0],["2019-06-12",60.3,64.8,60.3,64.8,17.0],["2019-06-13",60.3,60.3,60.3,60.3,56.0],["2019-06-14",54.18,60.12,54.0,60.12,133.0],["2019-06-17",54.18,58.5,54.18,58.5,50.0],["2019-06-18",57.6,60.3,57.6,60.3,178.0],["2019-06-19",60.3,60.3,60.3,60.3,206.0],["2019-06-20",63.0,72.0,63.0,72.0,283.0],["2019-06-21",71.82,71.82,60.66,65.7,89.0],["2019-06-24",65.7,76.5,65.7,72.0,511.0],["2019-06-25",72.18,72.9,64.8,64.8,589.0],["2019-06-26",66.42,79.2,66.42,70.2,2000.0],["2019-06-27",72.0,72.0,60.3,61.38,617.0],["2019-06-28",66.78,66.78,38.52,63.0,411.0],["2019-07-01",63.18,63.18,62.82,62.82,478.0],["2019-07-02",60.3,60.3,57.6,57.6,622.0],["2019-07-03",57.6,59.22,57.6,57.6,433.0],["2019-07-05",57.6,57.6,57.6,57.6,28.0],["2019-07-08",57.6,57.6,57.6,57.6,0.0],["2019-07-09",58.14,66.6,58.14,63.0,67.0],["2019-07-10",65.7,65.7,63.0,63.36,72.0],["2019-07-11",64.8,66.6,63.9,66.42,133.0],["2019-07-12",63.72,63.72,58.5,59.4,150.0],["2019-07-15",63.0,65.7,63.0,65.7,89.0],["2019-07-16",64.8,66.6,64.8,66.6,78.0],["2019-07-17",65.7,65.7,62.64,62.64,67.0],["2019-07-18",60.48,63.9,59.4,63.9,89.0],["2019-07-19",64.8,65.7,64.8,64.8,161.0],["2019-07-22",68.4,68.4,65.34,65.34,550.0],["2019-07-23",66.6,66.6,65.7,66.6,278.0],["2019-07-24",66.6,66.6,63.0,63.072,139.0],["2019-07-25",63.072,63.072,63.072,63.072,6.0],["2019-07-26",63.0,66.42,60.48,60.48,217.0],["2019-07-29",63.0,66.42,60.48,60.48,6.0],["2019-07-30",63.0,66.42,60.48,60.48,6.0],["2019-07-31",66.6,66.6,66.6,66.6,6.0],["2019-08-01",60.48,66.6,60.48,66.6,44.0],["2019-08-02",66.6,66.6,63.0,63.0,172.0],["2019-08-05",63.0,66.6,63.0,63.0,400.0],["2019-08-06",61.38,67.32,61.38,67.32,222.0],["2019-08-07",61.38,67.32,61.38,67.32,222.0],["2019-08-08",61.38,67.32,61.38,67.32,222.0],["2019-08-09",64.8,64.8,63.9,63.9,283.0],["2019-08-12",63.0,63.0,63.0,63.0,17.0],["2019-08-13",64.134,64.134,62.1,62.1,17.0],["2019-08-14",62.1,62.1,50.67,52.2,733.0],["2019-08-15",54.0,56.7,40.5,43.2,3717.0],["2019-08-16",43.2,43.2,43.2,43.2,78.0],["2019-08-19",45.0,45.0,44.1,45.0,2267.0],["2019-08-20",45.0,45.9,44.46,45.9,1050.0],["2019-08-21",45.9,45.9,40.68,45.0,1344.0],["2019-08-22",43.2,44.1,36.0,43.92,1061.0],["2019-08-23",44.1,44.1,37.08,43.92,228.0],["2019-08-26",41.4,44.1,40.68,42.3,450.0],["2019-08-27",42.3,44.1,42.12,43.92,206.0],["2019-08-28",38.16,42.3,38.16,42.3,294.0],["2019-08-29",42.12,42.3,39.96,42.12,206.0],["2019-08-30",42.3,42.66,42.3,42.3,156.0],["2019-09-03",42.3,42.3,40.5,40.5,33.0],["2019-09-04",43.02,43.02,38.7,38.7,394.0],["2019-09-05",44.82,44.82,36.0,42.66,1578.0],["2019-09-06",42.3,42.3,37.98,42.3,78.0],["2019-09-09",39.6,42.12,39.6,42.12,156.0],["2019-09-10",41.4,41.4,41.4,41.4,111.0],["2019-09-11",42.12,42.12,38.7,42.12,44.0],["2019-09-12",39.906,43.2,39.906,41.4,383.0],["2019-09-13",41.22,41.4,41.112,41.4,622.0],["2019-09-16",41.4,41.4,41.4,41.4,128.0],["2019-09-17",41.4,41.4,41.4,41.4,0.0],["2019-09-18",40.5,40.5,36.702,37.26,1244.0],["2019-09-19",36.0,38.7,36.0,37.8,333.0],["2019-09-20",37.8,40.5,36.0,37.8,656.0],["2019-09-23",38.7,38.7,36.36,38.7,633.0],["2019-09-24",38.7,38.7,35.28,36.72,556.0],["2019-09-25",38.7,38.7,38.52,38.7,972.0],["2019-09-26",37.44,37.44,34.02,36.9,472.0],["2019-09-27",36.54,36.54,36.0,36.18,156.0],["2019-09-30",36.0,36.0,31.86,33.66,322.0],["2019-10-01",34.02,36.0,31.86,36.0,1944.0],["2019-10-02",36.0,36.0,36.0,36.0,200.0],["2019-10-03",36.0,36.0,36.0,36.0,33.0],["2019-10-04",36.0,36.0,32.58,36.0,228.0],["2019-10-07",33.3,36.0,21.78,35.1,678.0],["2019-10-08",33.3,35.1,32.4,32.4,244.0],["2019-10-09",36.9,38.7,32.58,38.7,411.0],["2019-10-10",36.0,36.0,35.82,36.0,67.0],["2019-10-11",36.0,36.0,36.0,36.0,28.0],["2019-10-14",36.0,36.0,33.48,35.1,583.0],["2019-10-15",36.0,36.0,31.68,36.0,133.0],["2019-10-16",36.0,38.7,35.73,36.18,744.0],["2019-10-17",36.0,36.0,32.76,33.48,1283.0],["2019-10-18",36.0,36.0,33.84,33.84,333.0],["2019-10-21",33.84,34.2,32.76,32.76,733.0],["2019-10-22",38.7,38.7,33.12,33.66,428.0],["2019-10-23",36.0,40.5,36.0,38.7,328.0],["2019-10-24",38.7,38.7,35.964,37.8,44.0],["2019-10-25",37.8,37.8,37.8,37.8,11.0],["2019-10-28",36.54,36.9,35.1,36.9,144.0],["2019-10-29",36.9,36.9,36.9,36.9,6.0],["2019-10-30",38.7,38.7,36.9,36.9,106.0],["2019-10-31",37.35,37.35,36.0,36.0,22.0],["2019-11-01",37.98,38.7,37.98,38.7,311.0],["2019-11-04",38.7,38.7,38.7,38.7,56.0],["2019-11-05",38.7,38.7,38.52,38.52,117.0],["2019-11-06",38.52,38.52,38.52,38.52,6.0],["2019-11-07",38.7,38.7,38.484,38.484,28.0],["2019-11-08",38.7,38.7,37.8,38.7,417.0],["2019-11-11",38.7,38.7,35.1,36.0,694.0],["2019-11-12",38.7,38.7,38.7,38.7,100.0],["2019-11-13",39.96,39.96,31.5,34.488,167.0],["2019-11-14",37.8,38.7,37.62,38.628,311.0],["2019-11-15",38.628,38.7,37.8,37.8,128.0],["2019-11-18",37.98,37.98,36.0,37.8,50.0],["2019-11-19",37.8,37.8,37.8,37.8,6.0],["2019-11-20",38.7,38.7,32.94,32.94,372.0],["2019-11-21",38.7,38.7,37.8,38.7,206.0],["2019-11-22",40.14,40.32,34.02,34.02,1939.0],["2019-11-25",40.32,52.2,36.36,43.2,6828.0],["2019-11-26",45.0,46.8,41.4,42.3,2089.0],["2019-11-27",44.1,49.86,43.56,47.7,5883.0],["2019-11-29",49.68,67.32,48.33,67.14,1911.0],["2019-12-02",63.0,63.0,55.08,57.6,4722.0],["2019-12-03",57.51,57.51,52.2,52.74,1161.0],["2019-12-04",54.0,54.0,46.8,49.32,961.0],["2019-12-05",50.4,54.0,50.4,50.4,1244.0],["2019-12-06",46.8,53.82,46.62,53.64,733.0],["2019-12-09",53.64,53.64,52.2,52.2,144.0],["2019-12-10",48.78,53.46,48.42,52.02,606.0],["2019-12-11",51.84,51.84,49.5,50.4,439.0],["2019-12-12",50.49,52.02,45.18,47.16,1078.0],["2019-12-13",45.9,50.4,45.9,47.88,711.0],["2019-12-16",48.6,50.22,47.7,49.14,39.0],["2019-12-17",48.42,48.42,47.7,47.7,811.0],["2019-12-18",48.06,48.06,45.0,47.16,911.0],["2019-12-19",47.7,47.7,44.1,45.0,1411.0],["2019-12-20",46.08,48.06,45.72,45.72,1067.0],["2019-12-23",44.1,45.0,36.9,44.1,911.0],["2019-12-24",41.76,43.2,40.5,43.2,239.0],["2019-12-26",41.58,43.92,38.052,43.92,1000.0],["2019-12-27",41.58,41.58,37.278,40.68,1350.0],["2019-12-30",36.0,41.4,36.0,41.4,833.0],["2019-12-31",40.68,43.92,39.078,42.84,528.0],["2020-01-02",43.02,45.0,43.02,44.1,811.0],["2020-01-03",44.1,45.0,44.1,45.0,456.0],["2020-01-06",45.0,45.9,44.1,44.1,61.0],["2020-01-07",46.8,46.8,40.14,45.0,189.0],["2020-01-08",45.36,45.36,45.36,45.36,61.0],["2020-01-09",45.63,46.26,42.3,45.0,611.0],["2020-01-10",45.9,45.9,39.636,44.55,328.0],["2020-01-13",41.4,41.4,40.5,40.5,161.0],["2020-01-14",41.4,42.66,41.4,42.3,506.0],["2020-01-15",44.1,44.1,41.4,42.12,411.0],["2020-01-16",41.4,41.76,39.96,41.76,1550.0],["2020-01-17",42.12,44.1,42.12,44.1,178.0],["2020-01-21",43.38,45.0,42.12,43.74,906.0],["2020-01-22",41.4,43.92,41.4,43.2,367.0],["2020-01-23",43.2,43.2,41.4,43.02,278.0],["2020-01-24",46.8,46.8,45.0,45.0,328.0],["2020-01-27",40.32,44.28,38.7,41.4,1139.0],["2020-01-28",42.3,43.92,41.58,43.92,417.0],["2020-01-29",44.1,44.64,42.3,43.56,494.0],["2020-01-30",43.2,46.62,41.4,43.38,928.0],["2020-01-31",45.9,45.9,43.83,44.64,311.0],["2020-02-03",43.2,44.82,38.34,43.2,1083.0],["2020-02-04",38.16,44.37,38.16,41.4,900.0],["2020-02-05",38.7,44.64,38.7,43.2,967.0],["2020-02-06",40.95,43.2,40.32,40.32,417.0],["2020-02-07",39.78,43.02,39.78,42.84,494.0],["2020-02-10",41.94,42.66,41.94,42.66,100.0],["2020-02-11",41.49,41.94,40.5,41.94,417.0],["2020-02-12",40.5,41.49,40.5,41.49,478.0],["2020-02-13",41.58,41.58,40.86,41.4,256.0],["2020-02-14",42.12,43.74,41.4,42.3,283.0],["2020-02-18",41.4,43.2,41.4,42.3,83.0],["2020-02-19",41.4,43.02,37.8,39.6,2044.0],["2020-02-20",37.98,41.76,37.98,41.76,722.0],["2020-02-21",43.38,43.38,41.76,43.38,100.0],["2020-02-24",38.7,45.0,36.18,43.92,2356.0],["2020-02-25",42.03,43.11,41.4,42.03,244.0],["2020-02-26",42.3,43.74,37.8,43.56,628.0],["2020-02-27",43.2,45.0,39.6,42.66,861.0],["2020-02-28",39.42,40.14,37.8,39.96,756.0],["2020-03-02",39.6,39.78,39.6,39.78,172.0],["2020-03-03",39.96,41.49,39.96,41.4,50.0],["2020-03-04",37.8,43.92,37.8,39.42,233.0],["2020-03-05",39.6,39.6,38.34,38.34,361.0],["2020-03-06",39.6,39.6,36.0,37.98,172.0],["2020-03-09",37.98,37.98,36.0,37.26,367.0],["2020-03-10",36.36,38.52,33.48,38.34,472.0],["2020-03-11",37.8,38.52,37.8,38.34,356.0],["2020-03-12",36.0,39.42,28.98,37.62,528.0],["2020-03-13",39.6,39.6,30.96,36.36,111.0],["2020-03-16",39.6,41.22,38.52,38.52,167.0],["2020-03-17",31.68,41.04,30.06,36.0,211.0],["2020-03-18",40.32,40.32,27.18,35.64,94.0],["2020-03-19",35.64,35.82,35.64,35.82,72.0],["2020-03-20",36.0,38.16,27.54,36.0,317.0],["2020-03-23",37.62,37.62,29.7,32.4,200.0],["2020-03-24",34.92,37.44,32.22,37.44,294.0],["2020-03-25",32.22,36.9,32.22,36.0,150.0],["2020-03-26",31.5,36.0,30.6,35.64,206.0],["2020-03-27",29.7,35.1,29.7,35.1,378.0],["2020-03-30",29.7,33.84,29.7,33.84,322.0],["2020-03-31",35.1,35.1,33.84,33.84,122.0],["2020-04-01",33.84,33.84,29.88,32.4,122.0],["2020-04-02",32.4,32.4,24.66,30.6,250.0],["2020-04-03",27.0,28.8,27.0,28.8,722.0],["2020-04-06",27.0,34.2,27.0,33.3,828.0],["2020-04-07",34.2,37.8,34.2,37.8,2278.0],["2020-04-08",37.8,37.8,32.4,37.62,606.0],["2020-04-09",35.46,38.52,34.74,34.74,472.0],["2020-04-13",32.04,36.0,32.04,32.4,222.0],["2020-04-14",33.3,37.62,33.3,36.9,344.0],["2020-04-15",36.9,36.9,36.9,36.9,39.0],["2020-04-16",32.58,36.9,32.58,36.9,194.0],["2020-04-17",38.52,38.52,36.9,36.9,89.0],["2020-04-20",36.9,36.9,33.66,34.2,244.0],["2020-04-21",36.36,36.36,34.2,34.2,11.0],["2020-04-22",36.9,38.52,36.9,37.8,1678.0],["2020-04-23",39.06,43.2,39.06,42.3,1306.0],["2020-04-24",40.5,44.82,40.5,44.82,1022.0],["2020-04-27",44.82,44.82,40.68,43.2,439.0],["2020-04-28",43.2,43.2,41.4,41.4,28.0],["2020-04-29",41.76,41.76,39.6,39.6,1128.0],["2020-04-30",39.6,41.04,39.6,39.6,194.0],["2020-05-01",37.8,39.6,33.66,34.74,500.0],["2020-05-04",34.47,38.88,34.47,38.88,139.0],["2020-05-05",39.24,39.6,39.24,39.24,33.0],["2020-05-06",38.88,38.88,34.74,36.9,111.0],["2020-05-07",36.0,36.0,34.38,34.74,283.0],["2020-05-08",38.7,39.42,35.46,35.46,311.0],["2020-05-11",35.64,41.4,35.64,37.8,1217.0],["2020-05-12",37.8,37.8,35.82,36.0,606.0],["2020-05-13",36.0,36.0,34.2,34.2,1411.0],["2020-05-14",33.3,34.2,32.22,32.22,306.0],["2020-05-15",30.42,32.4,30.42,32.4,233.0],["2020-05-18",30.24,32.22,27.18,29.34,422.0],["2020-05-19",31.5,32.4,30.6,30.6,2311.0],["2020-05-20",35.82,35.82,32.85,32.85,61.0],["2020-05-21",33.3,33.3,31.5,31.5,356.0],["2020-05-22",32.4,32.4,29.7,31.32,628.0],["2020-05-26",30.6,32.22,27.36,27.72,2917.0],["2020-05-27",27.9,29.7,27.9,28.44,250.0],["2020-05-28",28.44,28.44,27.18,27.54,1044.0],["2020-05-29",27.18,28.62,26.64,26.82,761.0],["2020-06-01",27.0,27.0,26.1,26.64,283.0],["2020-06-02",26.82,27.0,25.2,25.2,1194.0],["2020-06-03",24.3,25.56,23.58,25.56,2006.0],["2020-06-04",25.56,25.56,23.94,25.2,217.0],["2020-06-05",25.2,28.08,23.94,28.08,2072.0],["2020-06-08",28.62,30.6,28.62,28.98,250.0],["2020-06-09",29.52,29.52,28.98,28.98,28.0],["2020-06-10",28.98,29.16,28.26,28.8,339.0],["2020-06-11",28.26,28.89,25.65,25.65,1206.0],["2020-06-12",26.1,28.8,26.1,28.26,122.0],["2020-06-15",25.92,28.26,22.5,25.2,3444.0],["2020-06-16",27.9,28.26,24.606,27.0,1678.0],["2020-06-17",27.9,28.89,27.0,27.18,972.0],["2020-06-18",27.9,29.16,27.0,29.16,983.0],["2020-06-19",29.16,29.52,27.0,27.36,883.0],["2020-06-22",27.0,27.36,24.66,25.2,317.0],["2020-06-23",24.66,26.46,24.66,26.46,89.0],["2020-06-24",26.28,26.46,26.19,26.46,672.0],["2020-06-25",25.38,26.46,24.3,26.46,728.0],["2020-06-26",25.74,29.7,25.74,26.1,1044.0],["2020-06-29",26.1,29.52,23.76,24.48,1344.0],["2020-06-30",23.58,26.1,23.58,25.74,172.0],["2020-07-01",25.74,25.92,25.74,25.92,67.0],["2020-07-02",25.29,26.82,25.2,26.1,506.0],["2020-07-06",24.84,25.2,24.84,25.2,17.0],["2020-07-07",25.2,27.0,25.2,25.2,506.0],["2020-07-08",26.64,26.64,25.56,26.64,411.0],["2020-07-09",25.74,26.46,25.2,26.46,689.0],["2020-07-10",26.46,26.46,26.46,26.46,0.0],["2020-07-13",26.46,26.46,23.4,25.92,1083.0],["2020-07-14",23.94,25.2,23.94,25.2,228.0],["2020-07-15",25.56,25.56,25.56,25.56,400.0],["2020-07-16",25.92,30.06,25.92,30.06,800.0],["2020-07-17",30.06,30.06,29.7,29.88,1122.0],["2020-07-20",29.88,40.5,29.88,36.0,1261.0],["2020-07-21",36.0,40.68,31.5,39.6,483.0],["2020-07-22",38.7,38.7,31.5,36.9,2700.0],["2020-07-23",36.9,37.8,31.68,34.92,2128.0],["2020-07-24",34.2,36.9,29.61,31.05,4111.0],["2020-07-27",31.5,35.64,27.9,29.7,1733.0],["2020-07-28",30.24,33.84,30.15,33.66,1850.0],["2020-07-29",33.3,34.2,31.5,34.2,333.0],["2020-07-30",36.0,36.0,35.1,35.1,17.0],["2020-07-31",32.58,33.3,31.5,32.4,728.0],["2020-08-03",32.58,33.3,31.5,31.5,333.0],["2020-08-04",31.5,33.3,31.5,32.4,122.0],["2020-08-05",25.2,33.3,25.2,33.3,556.0],["2020-08-06",33.3,33.624,33.3,33.48,1222.0],["2020-08-07",32.31,33.75,32.31,33.3,728.0],["2020-08-10",32.4,32.4,30.6,32.4,278.0],["2020-08-11",30.78,33.21,30.78,32.4,756.0],["2020-08-12",32.4,34.56,30.24,33.3,950.0],["2020-08-13",30.6,33.3,30.6,33.3,694.0],["2020-08-14",35.1,35.1,30.78,30.78,250.0],["2020-08-17",32.04,32.94,30.78,32.94,267.0],["2020-08-18",33.12,33.3,32.4,32.4,489.0],["2020-08-19",30.96,30.96,30.96,30.96,89.0],["2020-08-20",30.6,30.78,29.88,29.88,189.0],["2020-08-21",29.88,30.42,28.62,28.62,139.0],["2020-08-24",29.88,32.4,29.7,31.5,1278.0],["2020-08-25",33.12,33.12,29.16,31.5,339.0],["2020-08-26",32.22,32.22,30.69,31.86,44.0],["2020-08-27",30.636,32.04,30.636,31.86,700.0],["2020-08-28",28.8,32.4,28.8,32.4,1989.0],["2020-08-31",30.78,31.32,28.98,30.78,1089.0],["2020-09-01",30.6,30.6,28.8,29.34,2156.0],["2020-09-02",29.7,30.6,29.34,30.06,2483.0],["2020-09-03",29.7,30.6,27.18,30.6,667.0],["2020-09-04",30.78,30.78,27.36,28.62,1889.0],["2020-09-08",28.62,28.62,26.1,26.28,450.0],["2020-09-09",26.64,27.0,23.76,23.76,1550.0],["2020-09-10",26.1,26.1,23.04,23.04,1122.0],["2020-09-11",22.5,23.4,20.88,20.88,11106.0],["2020-09-14",21.42,21.6,20.88,21.42,589.0],["2020-09-15",21.42,21.42,19.98,19.98,1739.0],["2020-09-16",20.16,20.16,18.0,19.44,9217.0],["2020-09-17",18.36,18.72,18.0,18.72,7950.0],["2020-09-18",19.8,26.1,19.62,25.38,7444.0],["2020-09-21",25.56,26.82,23.598,24.48,2933.0],["2020-09-22",24.3,25.83,22.5,24.48,433.0],["2020-09-23",26.1,26.1,23.94,24.3,578.0],["2020-09-24",25.2,25.2,22.68,24.84,1206.0],["2020-09-25",24.3,25.74,24.3,25.38,2228.0],["2020-09-28",25.38,25.38,23.22,24.3,372.0],["2020-09-29",23.76,23.76,23.22,23.526,967.0],["2020-09-30",23.76,24.3,22.32,23.13,878.0],["2020-10-01",23.04,25.2,22.68,24.12,1428.0],["2020-10-02",24.12,24.75,18.0,20.25,3878.0],["2020-10-05",21.6,21.6,20.34,20.52,3744.0],["2020-10-06",20.7,21.24,19.44,19.8,2661.0],["2020-10-07",19.8,20.7,19.62,19.8,2844.0],["2020-10-08",21.78,25.2,20.34,22.5,5111.0],["2020-10-09",25.2,25.2,23.4,23.76,3056.0],["2020-10-12",24.3,25.2,23.4,23.4,1978.0],["2020-10-13",23.94,25.2,20.34,24.3,5850.0],["2020-10-14",24.66,25.02,22.32,23.616,3378.0],["2020-10-15",24.12,24.12,22.5,22.68,967.0],["2020-10-16",22.5,23.22,19.98,20.7,5100.0],["2020-10-19",24.12,24.12,19.8,21.15,733.0],["2020-10-20",20.88,23.04,20.7,21.6,1356.0],["2020-10-21",22.14,22.14,19.08,20.7,12011.0],["2020-10-22",21.42,21.78,21.078,21.78,544.0],["2020-10-23",21.24,21.24,19.26,19.98,794.0],["2020-10-26",19.8,23.4,18.9,19.89,894.0],["2020-10-27",19.62,21.78,18.36,20.34,5122.0],["2020-10-28",22.14,22.14,19.17,19.8,139.0],["2020-10-29",19.08,19.494,18.0,18.0,2928.0],["2020-10-30",19.44,19.44,17.82,19.08,944.0],["2020-11-02",19.44,22.32,19.08,20.16,406.0],["2020-11-03",19.8,19.8,17.676,18.0,2289.0],["2020-11-04",18.0,18.0,17.28,17.82,4033.0],["2020-11-05",17.658,18.0,17.64,18.0,639.0],["2020-11-06",17.838,18.0,17.73,17.82,761.0],["2020-11-09",18.0,18.72,17.82,18.72,3156.0],["2020-11-10",18.36,18.36,15.498,16.92,5567.0],["2020-11-11",17.514,17.622,16.65,16.92,889.0],["2020-11-12",16.65,17.64,16.65,16.83,206.0],["2020-11-13",17.1,17.37,16.56,17.1,528.0],["2020-11-16",18.0,18.0,14.94,17.01,6594.0],["2020-11-17",17.46,17.46,16.236,17.154,2361.0],["2020-11-18",17.1,18.0,16.65,18.0,911.0],["2020-11-19",18.0,20.16,18.0,19.62,1328.0],["2020-11-20",20.16,20.16,19.08,19.62,2167.0],["2020-11-23",18.0,20.52,18.0,19.8,1422.0],["2020-11-24",19.8,19.8,16.416,19.08,4667.0],["2020-11-25",17.964,19.08,17.964,17.964,1244.0],["2020-11-27",17.964,18.54,17.64,18.36,828.0],["2020-11-30",18.72,19.08,18.36,18.36,317.0],["2020-12-01",18.54,19.08,18.54,19.08,867.0],["2020-12-02",19.62,22.68,19.26,19.26,1094.0],["2020-12-03",20.88,21.06,19.26,19.26,2317.0],["2020-12-04",21.6,22.32,20.88,20.88,2128.0],["2020-12-07",21.6,21.6,19.26,19.584,1356.0],["2020-12-08",19.8,20.7,19.8,20.34,7372.0],["2020-12-09",20.88,23.4,20.88,21.6,7006.0],["2020-12-10",21.96,23.94,21.96,23.22,4906.0],["2020-12-11",25.2,25.2,21.96,22.23,1578.0],["2020-12-14",22.5,25.2,22.5,23.76,2817.0],["2020-12-15",23.76,23.76,21.6,21.6,4661.0],["2020-12-16",23.22,23.76,22.86,23.58,3294.0],["2020-12-17",23.76,25.2,22.5,22.896,5222.0],["2020-12-18",23.4,23.58,19.62,20.16,8156.0],["2020-12-21",19.8,21.6,18.9,19.44,5428.0],["2020-12-22",20.16,25.38,19.8,20.52,8656.0],["2020-12-23",24.3,25.92,21.06,23.04,9228.0],["2020-12-24",23.76,34.2,23.31,27.54,13622.0],["2020-12-28",28.98,31.5,27.72,28.26,15578.0],["2020-12-29",28.44,29.7,28.26,28.62,11278.0],["2020-12-30",28.62,30.42,28.44,30.24,7639.0],["2020-12-31",31.14,31.5,27.9,28.26,9644.0],["2021-01-04",31.32,31.32,28.98,30.24,5561.0],["2021-01-05",31.5,31.5,28.98,29.286,5044.0],["2021-01-06",29.16,30.96,26.28,27.0,7850.0],["2021-01-07",28.8,31.32,27.0,30.06,9728.0],["2021-01-08",30.06,30.6,28.8,29.7,4128.0],["2021-01-11",30.06,30.06,27.0,27.9,5750.0],["2021-01-12",28.8,29.52,27.18,27.18,5767.0],["2021-01-13",27.36,28.8,23.58,25.56,11033.0],["2021-01-14",26.82,26.82,24.3,25.2,7811.0],["2021-01-15",26.1,31.5,26.1,28.62,15378.0],["2021-01-19",30.96,37.8,28.98,32.4,22572.0],["2021-01-20",34.02,50.4,32.4,43.92,35217.0],["2021-01-21",42.66,45.36,39.42,44.1,9322.0],["2021-01-22",42.12,45.0,40.68,42.66,8311.0],["2021-01-25",44.46,45.0,34.56,37.8,14856.0],["2021-01-26",38.34,44.1,36.18,38.7,12578.0],["2021-01-27",39.42,40.14,32.76,35.82,8061.0],["2021-01-28",36.27,39.06,36.0,37.08,4961.0],["2021-01-29",37.08,41.4,37.08,39.6,6128.0],["2021-02-01",40.14,45.0,39.6,44.82,13228.0],["2021-02-02",44.82,45.54,41.4,44.64,12439.0],["2021-02-03",45.0,45.9,41.4,44.91,8078.0],["2021-02-04",46.62,46.8,43.2,45.36,8367.0],["2021-02-05",46.62,51.3,45.0,50.58,9028.0],["2021-02-08",50.4,81.0,50.4,64.26,27050.0],["2021-02-09",69.3,74.16,54.72,61.92,19211.0],["2021-02-10",63.0,71.1,56.34,64.8,7222.0],["2021-02-11",67.5,68.4,56.16,61.2,8117.0],["2021-02-12",60.84,65.7,57.78,65.7,5944.0],["2021-02-16",66.06,67.5,61.02,64.26,10794.0],["2021-02-17",64.26,64.26,58.5,61.74,8883.0],["2021-02-18",58.5,62.28,49.5,57.6,15900.0],["2021-02-19",57.42,59.76,50.94,51.66,9428.0],["2021-02-22",51.57,54.0,46.08,47.61,13833.0],["2021-02-23",47.25,53.82,36.0,48.78,10767.0],["2021-02-24",48.96,53.64,47.7,52.02,6378.0],["2021-02-25",53.73,56.7,48.78,51.3,8817.0],["2021-02-26",53.64,53.64,41.4,47.7,9911.0],["2021-03-01",50.22,56.52,48.96,54.36,8928.0],["2021-03-02",56.52,62.28,55.98,60.3,6083.0],["2021-03-03",61.02,64.62,60.84,63.18,7606.0],["2021-03-04",61.2,64.8,54.0,55.44,8744.0],["2021-03-05",57.78,58.14,51.84,55.44,11767.0],["2021-03-08",54.0,55.62,50.94,52.02,3361.0],["2021-03-09",53.46,54.0,46.98,47.7,7700.0],["2021-03-10",52.2,54.0,45.18,49.5,8978.0],["2021-03-11",52.2,52.2,46.8,46.8,6633.0],["2021-03-12",48.78,49.5,46.08,46.872,5433.0],["2021-03-15",49.32,50.94,46.26,49.5,8300.0],["2021-03-16",51.12,56.7,51.12,54.9,5556.0],["2021-03-17",53.28,56.52,50.22,54.18,1967.0],["2021-03-18",54.9,55.62,48.6,51.3,3811.0],["2021-03-19",52.2,56.7,47.7,52.2,5367.0],["2021-03-22",52.2,52.2,49.5,50.94,4167.0],["2021-03-23",53.82,53.82,46.8,51.66,5850.0],["2021-03-24",55.08,55.08,46.98,47.16,4778.0],["2021-03-25",46.8,46.98,42.84,45.63,4661.0],["2021-03-26",45.0,47.52,45.0,47.34,822.0],["2021-03-29",46.8,49.5,43.02,44.64,5267.0],["2021-03-30",45.45,46.08,44.1,44.46,1094.0],["2021-03-31",44.1,48.6,42.84,44.1,5683.0],["2021-04-01",30.0,44.4,30.0,44.4,11467.0],["2021-04-05",45.3,54.0,42.9,52.8,12067.0],["2021-04-06",53.4,53.4,48.0,52.62,4483.0],["2021-04-07",48.0,54.0,48.0,51.9,2700.0],["2021-04-08",50.16,51.9,48.3,50.4,2783.0],["2021-04-09",51.06,60.0,49.62,49.62,6133.0],["2021-04-12",51.39,52.98,45.0,45.54,3967.0],["2021-04-13",46.74,46.74,42.78,42.78,3233.0],["2021-04-14",42.9,43.05,36.96,39.0,6317.0],["2021-04-15",39.18,41.4,37.08,38.16,3467.0],["2021-04-16",38.13,46.92,38.13,45.0,3333.0],["2021-04-19",45.0,45.0,37.8,42.0,2567.0],["2021-04-20",40.2,42.0,37.8,41.4,1900.0],["2021-04-21",38.7,41.4,38.7,40.14,817.0],["2021-04-22",39.0,44.04,39.0,39.72,1017.0],["2021-04-23",41.88,42.0,38.82,39.6,750.0],["2021-04-26",42.0,43.74,39.06,42.0,1283.0],["2021-04-27",42.0,42.0,37.8,38.76,2333.0],["2021-04-28",38.88,41.22,38.88,40.5,1650.0],["2021-04-29",40.62,43.2,40.5,42.0,1650.0],["2021-04-30",40.2,42.24,40.14,40.5,4083.0],["2021-05-03",39.51,41.1,34.74,40.2,4433.0],["2021-05-04",39.0,39.0,36.6,37.32,4000.0],["2021-05-05",37.32,40.14,37.32,39.3,633.0],["2021-05-06",39.3,40.2,39.0,39.96,1117.0],["2021-05-07",42.0,42.0,39.72,40.5,1617.0],["2021-05-10",42.0,43.14,39.12,41.1,1750.0],["2021-05-11",42.0,42.0,37.26,38.22,3083.0],["2021-05-12",38.22,39.0,36.576,38.22,1433.0],["2021-05-13",38.16,38.7,36.0,38.7,1633.0],["2021-05-14",36.0,38.16,33.48,38.16,2367.0],["2021-05-17",38.4,40.8,38.4,40.02,883.0],["2021-05-18",38.58,40.44,36.3,40.2,1933.0],["2021-05-19",39.66,39.66,37.2,38.4,683.0],["2021-05-20",39.6,42.0,38.1,38.1,2033.0],["2021-05-21",38.28,40.2,37.86,40.2,350.0],["2021-05-24",40.2,40.2,38.55,40.2,2750.0],["2021-05-25",40.2,40.68,39.0,40.68,1033.0],["2021-05-26",43.2,45.0,41.82,43.428,4067.0],["2021-05-27",45.0,45.0,43.44,43.668,600.0],["2021-05-28",45.0,45.0,43.566,44.328,833.0],["2021-06-01",45.0,45.0,43.464,43.47,1883.0],["2021-06-02",44.64,45.0,42.726,43.554,3150.0],["2021-06-03",47.82,47.82,44.136,44.94,3917.0],["2021-06-04",44.94,44.94,43.8,44.94,2817.0],["2021-06-07",44.22,44.22,42.0,43.2,1550.0],["2021-06-08",42.36,43.2,42.36,42.99,2133.0],["2021-06-09",42.78,44.88,42.24,42.24,3600.0],["2021-06-10",42.24,44.7,42.24,42.6,2667.0],["2021-06-11",44.7,44.7,42.894,43.5,850.0],["2021-06-14",44.22,44.22,43.23,43.62,1100.0],["2021-06-15",44.16,44.16,43.356,43.5,1667.0],["2021-06-16",44.4,44.4,42.6,43.2,1833.0],["2021-06-17",43.2,43.2,42.3,42.828,2617.0],["2021-06-18",42.6,43.014,42.24,42.318,1067.0],["2021-06-21",42.66,42.66,42.0,42.0,1400.0],["2021-06-22",41.94,42.0,38.94,40.5,4017.0],["2021-06-23",41.82,41.982,35.1,35.142,4100.0],["2021-06-24",37.8,42.0,37.8,40.92,6217.0],["2021-06-25",41.88,42.0,38.22,40.92,7850.0],["2021-06-28",40.32,40.8,38.724,39.9,2117.0],["2021-06-29",38.16,40.8,38.16,38.76,3783.0],["2021-06-30",39.36,41.826,39.216,39.78,4450.0],["2021-07-01",39.84,42.0,39.168,40.68,2267.0],["2021-07-02",39.96,41.22,39.0,40.44,7283.0],["2021-07-06",41.28,41.28,39.42,39.6,2383.0],["2021-07-07",39.42,40.38,38.4,38.7,3767.0],["2021-07-08",41.34,41.34,35.28,35.94,10417.0],["2021-07-09",35.94,36.0,35.4,35.82,2717.0],["2021-07-12",35.82,35.91,34.5,35.34,1633.0],["2021-07-13",35.16,36.0,34.86,35.4,1033.0],["2021-07-14",35.88,35.88,32.46,34.74,2567.0],["2021-07-15",35.28,35.28,31.77,32.64,4417.0],["2021-07-16",32.64,33.78,31.686,33.78,4683.0],["2021-07-19",32.4,33.9,30.06,33.9,1850.0],["2021-07-20",32.28,33.9,29.856,33.3,6683.0],["2021-07-21",32.22,33.132,31.2,31.26,4133.0],["2021-07-22",31.92,33.66,31.53,33.24,1600.0],["2021-07-23",33.48,33.48,29.58,31.32,4067.0],["2021-07-26",30.66,32.64,30.06,32.514,500.0],["2021-07-27",31.98,32.37,29.46,29.7,4967.0],["2021-07-28",30.0,30.0,26.04,27.06,2367.0],["2021-07-29",26.88,29.04,26.814,27.54,1783.0],["2021-07-30",26.34,29.58,26.34,28.5,1250.0],["2021-08-02",28.26,29.382,28.2,29.28,2417.0],["2021-08-03",27.348,29.22,27.348,29.22,900.0],["2021-08-04",28.2,28.98,27.552,28.53,2000.0],["2021-08-05",28.2,28.2,26.94,28.2,700.0],["2021-08-06",28.68,30.0,27.252,30.0,1167.0],["2021-08-09",28.86,29.94,27.6,29.88,1400.0],["2021-08-10",28.65,29.88,27.762,28.8,3783.0],["2021-08-11",28.08,28.776,27.48,27.48,1600.0],["2021-08-12",27.0,27.0,25.77,26.46,2233.0],["2021-08-13",28.68,28.68,24.528,26.58,3583.0],["2021-08-16",25.86,29.94,25.02,29.64,4467.0],["2021-08-17",29.4,29.4,26.46,28.86,3033.0],["2021-08-18",28.86,28.89,26.4,27.6,3300.0],["2021-08-19",26.64,26.976,22.338,23.4,7467.0],["2021-08-20",23.46,24.516,23.25,23.304,4350.0],["2021-08-23",23.1,33.0,23.1,26.52,592567.0],["2021-08-24",24.42,27.9,23.64,27.0,34333.0],["2021-08-25",26.16,26.94,24.54,24.6,6133.0],["2021-08-26",24.72,24.96,22.98,23.94,5450.0],["2021-08-27",24.228,25.788,21.3,22.68,11933.0],["2021-08-30",22.32,23.22,22.32,22.86,3783.0],["2021-08-31",22.56,22.62,21.3,21.3,4767.0],["2021-09-01",21.66,21.864,19.548,20.64,17183.0],["2021-09-02",21.06,26.4,20.76,25.38,18033.0],["2021-09-03",25.44,36.6,25.38,28.32,495117.0],["2021-09-07",29.7,40.8,28.212,32.46,1395350.0],["2021-09-08",29.28,30.36,27.0,30.3,86933.0],["2021-09-09",29.58,29.61,25.74,26.34,48000.0],["2021-09-10",26.76,27.48,26.4,27.48,15350.0],["2021-09-13",27.42,29.16,27.06,28.44,17633.0],["2021-09-14",28.44,28.56,27.72,28.2,12400.0],["2021-09-15",28.8,29.88,27.9,27.9,15500.0],["2021-09-16",28.08,28.62,26.22,26.34,10417.0],["2021-09-17",26.4,27.84,24.24,24.3,36917.0],["2021-09-20",24.48,25.44,21.48,21.48,19150.0],["2021-09-21",21.96,25.38,21.96,23.16,30633.0],["2021-09-22",23.7,25.68,23.4,24.36,10683.0],["2021-09-23",24.96,26.64,24.78,25.38,11017.0],["2021-09-24",25.38,27.0,24.72,25.08,8733.0],["2021-09-27",25.08,26.22,23.76,23.76,7433.0],["2021-09-28",23.4,25.692,22.878,23.58,12133.0],["2021-09-29",24.0,25.02,22.56,23.7,5683.0],["2021-09-30",23.64,24.132,23.4,23.7,6683.0],["2021-10-01",23.76,25.5,23.76,24.3,4250.0],["2021-10-04",24.06,24.654,23.706,23.88,4617.0],["2021-10-05",23.88,25.344,23.1,24.42,9633.0],["2021-10-06",23.88,24.3,23.34,24.18,2200.0],["2021-10-07",24.3,25.38,24.3,24.78,3750.0],["2021-10-08",24.78,24.78,23.16,23.4,10667.0],["2021-10-11",23.1,24.78,23.1,24.78,6833.0],["2021-10-12",24.78,24.954,23.82,24.72,4067.0],["2021-10-13",19.2,19.2,17.1,17.46,440750.0],["2021-10-14",17.64,18.12,17.34,18.0,71100.0],["2021-10-15",17.934,18.0,17.58,18.0,26400.0],["2021-10-18",17.7,18.0,17.04,17.7,42217.0],["2021-10-19",17.46,17.82,17.16,17.28,15267.0],["2021-10-20",17.4,17.58,17.28,17.4,12933.0],["2021-10-21",17.16,17.64,17.01,17.58,25567.0],["2021-10-22",17.4,17.88,16.92,17.7,19483.0],["2021-10-25",17.4,17.616,17.04,17.1,16567.0],["2021-10-26",17.04,17.28,16.92,17.16,10350.0],["2021-10-27",16.98,17.07,16.2,16.32,9500.0],["2021-10-28",16.26,17.58,16.26,17.1,18950.0],["2021-10-29",17.1,17.1,16.74,16.92,5433.0],["2021-11-01",17.1,17.454,16.62,16.86,19883.0],["2021-11-02",16.8,16.92,16.38,16.8,9550.0],["2021-11-03",16.62,17.04,16.62,16.86,12383.0],["2021-11-04",16.92,17.04,16.56,16.98,8650.0],["2021-11-05",17.1,17.1,16.8,16.8,8367.0],["2021-11-08",16.86,17.322,16.5,16.56,8167.0],["2021-11-09",16.5,16.812,15.9,16.5,15817.0],["2021-11-10",16.14,16.674,16.08,16.26,31467.0],["2021-11-11",16.26,16.32,15.96,16.08,13850.0],["2021-11-12",16.2,16.86,16.2,16.5,14217.0],["2021-11-15",17.04,17.28,16.08,16.08,13500.0],["2021-11-16",16.2,16.344,15.42,15.78,19117.0],["2021-11-17",15.72,15.9,15.0,15.3,15200.0],["2021-11-18",15.06,15.606,13.86,14.82,33983.0],["2021-11-19",14.82,15.36,14.1,14.64,17917.0],["2021-11-22",14.34,14.34,13.56,13.62,21300.0],["2021-11-23",13.68,13.86,13.2,13.26,10250.0],["2021-11-24",13.26,14.16,13.2,13.92,7783.0],["2021-11-26",13.92,13.95,13.2,13.56,6083.0],["2021-11-29",13.56,13.56,12.9,12.9,4817.0],["2021-11-30",12.84,13.38,12.84,12.846,5533.0],["2021-12-01",13.02,13.5,12.78,12.9,11567.0],["2021-12-02",12.9,13.38,12.12,12.558,18533.0],["2021-12-03",12.9,13.5,12.3,12.3,9217.0],["2021-12-06",12.0,13.68,12.0,13.56,19950.0],["2021-12-07",13.74,14.88,13.542,14.4,7433.0],["2021-12-08",14.7,16.2,14.52,15.12,17450.0],["2021-12-09",15.6,16.32,15.36,15.6,7250.0],["2021-12-10",15.42,15.84,14.46,14.64,7100.0],["2021-12-13",14.64,14.94,14.16,14.16,7067.0],["2021-12-14",14.58,14.58,13.92,13.92,4383.0],["2021-12-15",14.28,14.58,13.56,14.1,4117.0],["2021-12-16",14.82,14.82,13.62,14.04,2933.0],["2021-12-17",13.68,14.4,12.6,12.6,21650.0],["2021-12-20",13.02,14.4,12.666,13.08,14933.0],["2021-12-21",12.96,13.74,12.9,13.56,13217.0],["2021-12-22",13.38,13.68,12.9,13.2,7317.0],["2021-12-23",13.02,13.5,12.72,13.2,6200.0],["2021-12-27",13.44,13.5,12.66,12.72,8650.0],["2021-12-28",12.66,13.08,11.28,11.76,11583.0],["2021-12-29",11.76,12.42,11.34,11.4,27717.0],["2021-12-30",11.22,12.03,11.22,11.94,19333.0],["2021-12-31",11.76,12.0,11.46,11.64,7283.0],["2022-01-03",11.7,12.42,11.7,12.06,5633.0],["2022-01-04",12.9,13.2,11.94,12.24,7933.0],["2022-01-05",12.12,12.42,10.92,11.04,11383.0],["2022-01-06",10.74,11.64,10.74,11.28,5533.0],["2022-01-07",11.49,11.55,11.22,11.34,4200.0],["2022-01-10",11.22,11.58,11.1,11.34,5867.0],["2022-01-11",11.34,11.82,11.16,11.76,2550.0],["2022-01-12",12.306,12.846,11.82,11.82,2783.0],["2022-01-13",12.36,12.48,11.7,11.82,2283.0],["2022-01-14",12.06,12.36,11.7,11.7,10567.0],["2022-01-18",11.7,13.116,11.7,12.27,3817.0],["2022-01-19",12.6,13.44,12.6,13.14,9583.0],["2022-01-20",13.02,13.14,12.42,12.6,2700.0],["2022-01-21",12.42,12.6,12.066,12.138,1600.0],["2022-01-24",12.12,12.18,11.268,12.12,7333.0],["2022-01-25",11.94,12.264,11.4,11.64,1717.0],["2022-01-26",11.88,11.88,11.4,11.46,3583.0],["2022-01-27",11.52,11.52,10.74,10.8,6200.0],["2022-01-28",10.86,12.0,10.86,11.7,6067.0],["2022-01-31",11.7,11.7,10.2,11.7,3533.0],["2022-02-01",12.0,12.78,11.67,12.6,4067.0],["2022-02-02",12.78,12.84,12.24,12.6,3817.0],["2022-02-03",12.36,12.6,12.3,12.6,933.0],["2022-02-04",12.36,13.38,12.36,12.84,8533.0],["2022-02-07",12.9,13.26,12.6,12.84,7183.0],["2022-02-08",13.26,14.352,13.26,13.62,21100.0],["2022-02-09",14.28,15.24,14.1,15.24,12100.0],["2022-02-10",15.24,16.5,15.12,15.78,19950.0],["2022-02-11",16.26,19.08,15.36,17.76,103117.0],["2022-02-14",18.78,18.78,17.1,17.46,37717.0],["2022-02-15",17.4,17.4,14.4,15.06,24850.0],["2022-02-16",15.42,16.44,15.06,16.02,13867.0],["2022-02-17",16.32,16.74,15.42,15.54,16383.0],["2022-02-18",15.36,15.78,12.6,12.72,17267.0],["2022-02-22",12.6,12.72,12.0,12.0,12650.0],["2022-02-23",12.06,13.62,12.0,12.72,8133.0],["2022-02-24",12.0,12.72,11.88,11.88,6233.0],["2022-02-25",12.12,12.66,12.09,12.24,3917.0],["2022-02-28",12.3,12.84,12.0,12.0,7517.0],["2022-03-01",12.12,12.12,11.7,11.7,7350.0],["2022-03-02",12.0,12.378,11.46,11.46,5733.0],["2022-03-03",11.64,12.54,11.64,11.94,2500.0],["2022-03-04",12.66,12.66,11.82,12.18,3367.0],["2022-03-07",11.76,12.42,11.64,11.7,5567.0],["2022-03-08",11.52,11.52,10.854,11.16,4833.0],["2022-03-09",11.22,12.12,10.86,10.86,6550.0],["2022-03-10",11.1,11.1,10.2,10.32,6050.0],["2022-03-11",10.32,11.64,9.726,11.28,3800.0],["2022-03-14",11.16,11.58,11.16,11.4,3017.0],["2022-03-15",11.34,11.82,10.8,11.52,3767.0],["2022-03-16",11.52,11.7,11.1,11.1,3683.0],["2022-03-17",11.82,11.82,11.4,11.4,2617.0],["2022-03-18",11.1,12.12,11.1,12.12,11467.0],["2022-03-21",12.12,12.42,11.7,12.12,2500.0],["2022-03-22",12.216,12.42,12.0,12.3,1967.0],["2022-03-23",12.3,13.08,12.0,13.08,2833.0],["2022-03-24",13.02,13.62,12.3,13.44,3333.0],["2022-03-25",13.98,14.7,13.308,13.32,8200.0],["2022-03-28",10.5,10.62,6.636,7.08,389117.0],["2022-03-29",7.2,7.38,6.48,7.02,135133.0],["2022-03-30",6.9,7.08,6.54,6.72,54583.0],["2022-03-31",6.72,6.96,6.516,6.6,37267.0],["2022-04-01",6.54,6.72,6.18,6.48,21950.0],["2022-04-04",6.3,6.72,6.3,6.54,21883.0],["2022-04-05",6.72,6.72,6.36,6.48,9200.0],["2022-04-06",6.36,6.42,6.06,6.12,21533.0],["2022-04-07",6.18,6.54,6.06,6.18,14733.0],["2022-04-08",6.12,6.24,6.06,6.12,10783.0],["2022-04-11",6.06,6.72,6.0,6.27,51867.0],["2022-04-12",6.3,6.3,6.06,6.15,10967.0],["2022-04-13",6.06,6.48,6.06,6.3,12800.0],["2022-04-14",6.18,6.48,6.12,6.24,12633.0],["2022-04-18",6.24,6.24,6.0,6.12,9367.0],["2022-04-19",6.0,6.24,6.0,6.18,4517.0],["2022-04-20",6.18,6.36,6.0,6.222,2650.0],["2022-04-21",6.0,6.54,6.0,6.18,47233.0],["2022-04-22",6.18,6.18,6.0,6.0,10300.0],["2022-04-25",6.0,6.18,5.22,5.28,27700.0],["2022-04-26",5.28,5.28,3.972,4.5,24183.0],["2022-04-27",4.506,4.962,4.506,4.662,13200.0],["2022-04-28",4.674,4.8,4.338,4.65,8850.0],["2022-04-29",4.836,4.836,4.5,4.62,3183.0],["2022-05-02",4.494,4.494,3.978,4.416,5467.0],["2022-05-03",4.386,4.404,4.2,4.32,3500.0],["2022-05-04",4.29,4.506,4.236,4.236,4583.0],["2022-05-05",4.236,4.5,4.08,4.32,22517.0],["2022-05-06",4.2,4.2,3.366,3.84,17500.0],["2022-05-09",3.726,3.948,3.57,3.57,17017.0],["2022-05-10",3.72,3.84,3.36,3.378,5900.0],["2022-05-11",3.18,3.42,3.18,3.18,7617.0],["2022-05-12",3.288,3.288,3.12,3.234,6150.0],["2022-05-13",3.24,3.24,3.06,3.18,17467.0],["2022-05-16",3.24,3.57,3.198,3.492,11083.0],["2022-05-17",3.48,3.54,3.228,3.42,5683.0],["2022-05-18",3.42,3.78,3.42,3.66,7067.0],["2022-05-19",3.9,5.16,3.9,4.746,77383.0],["2022-05-20",4.8,5.796,4.8,5.526,23700.0],["2022-05-23",5.7,6.174,5.4,5.76,17917.0],["2022-05-24",5.586,6.48,5.274,6.24,17817.0],["2022-05-25",6.24,6.858,6.0,6.84,22950.0],["2022-05-26",6.84,6.9,6.36,6.48,12033.0],["2022-05-27",6.12,6.66,6.12,6.402,6883.0],["2022-05-31",6.3,7.02,6.06,6.84,22717.0],["2022-06-01",8.04,9.36,7.68,8.76,249333.0],["2022-06-02",8.76,8.76,7.56,8.22,53817.0],["2022-06-03",8.16,8.16,5.82,6.54,38517.0],["2022-06-06",6.0,6.39,5.7,5.94,17733.0],["2022-06-07",5.94,6.9,5.7,6.84,17333.0],["2022-06-08",6.78,6.96,6.78,6.78,5667.0],["2022-06-09",6.66,6.66,6.06,6.24,5300.0],["2022-06-10",5.88,6.534,5.88,6.42,6050.0],["2022-06-13",6.24,6.24,5.52,5.526,8967.0],["2022-06-14",5.544,5.88,5.544,5.844,1617.0],["2022-06-15",5.58,6.54,5.58,6.3,6283.0],["2022-06-16",6.36,6.36,5.82,6.24,3617.0],["2022-06-17",6.12,6.12,5.472,5.76,11383.0],["2022-06-21",6.0,6.24,6.0,6.12,3367.0],["2022-06-22",6.12,6.18,6.0,6.12,3683.0],["2022-06-23",6.18,6.18,6.0,6.0,3133.0],["2022-06-24",6.12,6.3,6.0,6.0,3383.0],["2022-06-27",6.0,6.0,5.52,5.64,4550.0],["2022-06-28",5.4,5.532,5.1,5.328,9550.0],["2022-06-29",5.166,5.22,4.932,4.932,6867.0],["2022-06-30",4.86,4.926,4.68,4.926,6183.0],["2022-07-01",4.74,5.178,4.698,5.04,5783.0],["2022-07-05",5.166,6.54,5.04,6.18,11517.0],["2022-07-06",6.18,6.18,5.94,6.06,4850.0],["2022-07-07",6.0,6.42,6.0,6.0,6117.0],["2022-07-08",6.0,6.144,5.82,6.0,3617.0],["2022-07-11",6.0,6.054,5.7,6.0,4233.0],["2022-07-12",6.0,6.0,5.7,5.73,3467.0],["2022-07-13",5.94,5.946,5.724,5.73,1600.0],["2022-07-14",5.7,6.0,5.7,5.862,1783.0],["2022-07-15",6.0,6.0,5.76,5.778,5517.0],["2022-07-18",5.88,6.0,5.82,5.88,6600.0],["2022-07-19",5.97,6.12,5.88,5.94,1433.0],["2022-07-20",6.12,6.36,5.94,6.18,3850.0],["2022-07-21",6.0,7.08,6.0,6.6,13217.0],["2022-07-22",6.54,6.744,6.3,6.6,9167.0],["2022-07-25",6.48,6.78,6.48,6.54,1333.0],["2022-07-26",6.45,6.78,6.3,6.72,5067.0],["2022-07-27",6.96,6.96,6.72,6.75,3900.0],["2022-07-28",6.81,6.81,6.72,6.72,2033.0],["2022-07-29",6.66,7.08,6.66,7.08,11233.0],["2022-08-01",7.2,7.32,6.66,7.2,13700.0],["2022-08-02",7.32,7.5,7.02,7.2,11633.0],["2022-08-03",9.0,11.7,8.52,10.5,867817.0],["2022-08-04",10.68,10.8,9.18,9.84,67817.0],["2022-08-05",9.9,10.38,9.3,10.32,75183.0],["2022-08-08",10.8,11.4,10.56,11.4,44050.0],["2022-08-09",11.7,13.08,10.26,11.46,55050.0],["2022-08-10",11.1,11.7,10.62,11.61,20817.0],["2022-08-11",11.04,11.4,10.8,11.34,14633.0],["2022-08-12",11.1,11.64,9.9,11.04,26083.0],["2022-08-15",11.34,11.94,11.04,11.64,12450.0],["2022-08-16",11.58,11.58,10.62,11.1,8800.0],["2022-08-17",10.98,11.28,10.62,11.1,8833.0],["2022-08-18",10.8,11.1,10.02,10.56,7333.0],["2022-08-19",10.2,10.5,10.11,10.26,7117.0],["2022-08-22",10.26,10.92,9.96,10.2,3517.0],["2022-08-23",10.14,10.38,9.96,10.2,2617.0],["2022-08-24",9.96,10.38,9.96,10.26,5517.0],["2022-08-25",10.5,10.56,10.26,10.296,4950.0],["2022-08-26",10.5,10.77,10.32,10.74,8317.0],["2022-08-29",10.32,12.6,10.32,11.82,45383.0],["2022-08-30",12.36,13.98,11.85,12.96,103200.0],["2022-08-31",15.12,17.7,13.8,15.3,202517.0],["2022-09-01",15.78,15.78,11.94,12.54,65600.0],["2022-09-02",12.66,12.66,10.98,11.34,20650.0],["2022-09-06",11.58,11.7,10.86,10.98,10383.0],["2022-09-07",10.8,10.86,10.32,10.44,10267.0],["2022-09-08",10.08,11.31,10.08,10.56,12983.0],["2022-09-09",10.62,12.3,10.56,11.04,15850.0],["2022-09-12",11.1,11.82,11.1,11.58,6783.0],["2022-09-13",11.52,12.06,10.5,10.86,4883.0],["2022-09-14",11.28,13.98,11.28,13.02,136050.0],["2022-09-15",13.32,13.38,12.0,12.84,11700.0],["2022-09-16",12.54,12.54,11.46,11.76,14550.0],["2022-09-19",11.52,12.54,11.46,11.55,8750.0],["2022-09-20",11.46,11.952,11.46,11.82,2783.0],["2022-09-21",11.82,12.24,11.52,11.94,2400.0],["2022-09-22",12.06,12.06,11.31,11.58,10950.0],["2022-09-23",11.46,11.64,10.92,11.34,7617.0],["2022-09-26",10.5,11.7,10.26,11.16,12183.0],["2022-09-27",11.16,11.16,10.266,10.5,6800.0],["2022-09-28",10.368,10.74,10.2,10.32,1550.0],["2022-09-29",10.2,10.2,9.144,9.48,8583.0],["2022-09-30",9.36,10.44,9.36,10.14,4333.0],["2022-10-03",10.02,10.14,9.3,9.48,1433.0],["2022-10-04",9.24,10.08,9.24,9.9,2200.0],["2022-10-05",9.72,10.14,9.72,9.78,1367.0],["2022-10-06",9.78,10.14,9.24,9.24,7467.0],["2022-10-07",9.0,9.24,8.76,8.82,4333.0],["2022-10-10",8.76,9.06,8.4,8.73,2367.0],["2022-10-11",8.82,9.3,8.52,8.82,1917.0],["2022-10-12",9.6,10.14,9.06,9.84,3150.0],["2022-10-13",10.74,10.74,9.3,9.66,1333.0],["2022-10-14",9.66,10.14,9.6,9.6,1750.0],["2022-10-17",9.12,9.552,9.12,9.48,2800.0],["2022-10-18",9.6,9.636,9.048,9.06,3300.0],["2022-10-19",8.52,9.18,8.46,8.82,4667.0],["2022-10-20",9.024,9.3,8.88,8.94,4233.0],["2022-10-21",8.88,8.97,8.52,8.64,2583.0],["2022-10-24",8.82,10.41,8.82,10.14,6983.0],["2022-10-25",9.9,10.2,9.0,9.12,27517.0],["2022-10-26",9.54,10.44,8.22,8.46,12900.0],["2022-10-27",8.46,8.76,6.9,7.14,13450.0],["2022-10-28",7.35,7.38,6.24,6.24,11317.0],["2022-10-31",6.3,6.3,5.826,5.85,10350.0],["2022-11-01",5.892,6.528,5.826,5.88,32517.0],["2022-11-02",5.94,6.18,5.7,5.988,22383.0],["2022-11-03",6.0,6.12,5.808,6.06,5583.0],["2022-11-04",5.94,6.0,5.886,5.946,967.0],["2022-11-07",6.24,6.252,5.946,6.0,28283.0],["2022-11-08",5.85,6.0,5.85,5.88,6900.0],["2022-11-09",5.94,6.54,5.316,5.706,8617.0],["2022-11-10",5.436,6.0,5.43,5.97,13933.0],["2022-11-11",5.82,6.0,5.37,5.64,30900.0],["2022-11-14",6.42,6.42,4.8,5.07,70033.0],["2022-11-15",5.046,5.37,4.8,5.208,12550.0],["2022-11-16",5.16,5.31,5.1,5.16,2367.0],["2022-11-17",5.1,5.55,4.92,5.094,8017.0],["2022-11-18",5.04,5.094,4.8,5.04,3967.0],["2022-11-21",6.3,8.46,5.886,7.2,875150.0],["2022-11-22",7.62,8.1,6.48,7.8,260283.0],["2022-11-23",8.34,10.92,8.268,10.5,340950.0],["2022-11-25",10.5,10.5,8.46,9.3,99583.0],["2022-11-28",8.58,9.66,7.38,7.92,68950.0],["2022-11-29",7.74,8.46,7.74,7.98,21317.0],["2022-11-30",8.4,8.622,7.98,8.46,25383.0],["2022-12-01",8.7,9.624,8.424,8.58,20617.0],["2022-12-02",8.58,9.3,8.58,9.06,17200.0],["2022-12-05",9.12,10.44,9.12,9.78,29683.0],["2022-12-06",10.2,12.594,10.08,11.22,63433.0],["2022-12-07",11.16,14.28,10.896,13.32,70500.0],["2022-12-08",13.74,16.14,13.5,14.64,59000.0],["2022-12-09",13.98,17.22,12.12,16.92,78367.0],["2022-12-12",17.22,17.22,12.42,12.54,61733.0],["2022-12-13",13.62,14.52,12.3,13.26,49933.0],["2022-12-14",11.52,16.8,11.34,15.6,104767.0],["2022-12-15",15.96,16.386,15.24,15.78,12883.0],["2022-12-16",15.66,15.66,13.86,14.64,27717.0],["2022-12-19",14.64,15.12,13.32,13.38,12200.0],["2022-12-20",13.5,14.16,12.0,12.3,20300.0],["2022-12-21",11.46,12.48,11.04,11.34,25850.0],["2022-12-22",10.5,10.8,8.28,8.46,45150.0],["2022-12-23",8.46,10.02,8.46,9.24,30300.0],["2022-12-27",9.24,9.6,7.86,8.16,11300.0],["2022-12-28",7.92,8.4,6.66,7.05,31517.0],["2022-12-29",7.68,7.848,6.6,7.38,33650.0],["2022-12-30",7.2,7.788,6.924,7.2,10450.0],["2023-01-03",7.56,8.736,7.506,8.64,7233.0],["2023-01-04",9.0,9.708,9.0,9.3,10083.0],["2023-01-05",9.24,9.48,7.8,8.4,8267.0],["2023-01-06",8.4,9.57,8.16,8.76,7233.0],["2023-01-09",8.82,9.096,7.08,7.74,13917.0],["2023-01-10",7.68,8.946,7.68,8.52,18350.0],["2023-01-11",8.4,8.52,7.65,8.28,17467.0],["2023-01-12",8.16,8.34,7.08,7.62,38667.0],["2023-01-13",7.44,7.8,7.38,7.68,8750.0],["2023-01-17",7.5,7.554,7.02,7.26,11400.0],["2023-01-18",7.14,7.8,7.14,7.32,4150.0],["2023-01-19",7.26,8.04,7.26,7.8,7950.0],["2023-01-20",7.98,8.1,7.68,7.92,13533.0],["2023-01-23",8.04,8.28,7.74,8.22,11500.0],["2023-01-24",8.1,8.58,7.98,8.472,6617.0],["2023-01-25",8.58,8.58,8.22,8.34,10100.0],["2023-01-26",8.34,8.34,7.92,8.28,3817.0],["2023-01-27",8.28,8.58,8.046,8.28,3333.0],["2023-01-30",7.98,8.58,7.98,8.1,11350.0],["2023-01-31",8.46,8.7,8.34,8.7,3417.0],["2023-02-01",8.4,8.7,8.34,8.46,5600.0],["2023-02-02",8.7,9.06,8.52,8.64,11633.0],["2023-02-03",8.52,9.18,8.52,8.82,5433.0],["2023-02-06",8.7,8.94,8.52,8.94,2717.0],["2023-02-07",9.18,9.48,8.7,9.0,6767.0],["2023-02-08",8.94,9.36,8.76,8.76,867.0],["2023-02-09",9.0,9.9,9.0,9.9,5050.0],["2023-02-10",10.32,12.54,9.6,11.31,37767.0],["2023-02-13",11.4,13.08,11.4,12.36,25533.0],["2023-02-14",12.0,12.0,10.2,10.38,9633.0],["2023-02-15",10.56,11.4,10.2,10.38,10383.0],["2023-02-16",10.98,10.98,9.9,10.23,4450.0],["2023-02-17",9.72,10.8,9.72,10.26,6783.0],["2023-02-21",9.78,11.4,9.78,10.32,16650.0],["2023-02-22",10.44,11.694,10.44,10.92,17567.0],["2023-02-23",11.64,11.76,10.68,10.8,7367.0],["2023-02-24",10.68,11.58,9.96,10.26,6133.0],["2023-02-27",10.2,10.5,10.08,10.44,3717.0],["2023-02-28",10.38,10.38,9.66,9.66,7183.0],["2023-03-01",9.72,10.134,9.36,9.36,3567.0],["2023-03-02",9.36,9.96,9.36,9.6,4750.0],["2023-03-03",9.6,9.6,9.12,9.24,2817.0],["2023-03-06",9.24,9.606,9.06,9.12,7600.0],["2023-03-07",9.66,10.44,9.3,10.2,41817.0],["2023-03-08",11.34,11.4,10.38,10.92,39583.0],["2023-03-09",11.88,12.42,10.5,10.74,67033.0],["2023-03-10",10.56,10.71,8.7,8.94,21783.0],["2023-03-13",8.22,9.78,8.22,8.94,14383.0],["2023-03-14",9.66,9.9,9.42,9.42,17417.0],["2023-03-15",10.68,10.74,10.2,10.26,203183.0],["2023-03-16",10.56,10.92,9.6,9.72,67450.0],["2023-03-17",9.48,10.02,8.46,10.02,50700.0],["2023-03-20",10.14,10.14,9.03,9.66,29950.0],["2023-03-21",9.48,10.02,9.3,9.42,15483.0],["2023-03-22",9.42,9.54,8.934,9.0,23917.0],["2023-03-23",9.0,9.3,8.946,9.12,7467.0],["2023-03-24",9.12,9.84,9.06,9.84,7767.0],["2023-03-27",9.78,9.9,9.54,9.72,5617.0],["2023-03-28",9.72,9.72,9.18,9.18,4667.0],["2023-03-29",9.06,9.54,9.06,9.3,4867.0],["2023-03-30",9.54,9.66,9.36,9.48,6233.0],["2023-03-31",9.48,9.84,9.42,9.66,6633.0],["2023-04-03",9.72,9.72,9.06,9.36,8400.0],["2023-04-04",9.36,9.78,9.126,9.54,3250.0],["2023-04-05",9.12,9.66,9.12,9.12,8833.0],["2023-04-06",9.12,9.3,8.76,9.18,7983.0],["2023-04-10",9.66,10.5,9.66,10.5,45983.0],["2023-04-11",10.5,10.98,10.14,10.71,28550.0],["2023-04-12",11.82,12.36,10.8,11.28,629183.0],["2023-04-13",11.16,11.34,9.6,9.66,98333.0],["2023-04-14",9.36,10.44,8.52,10.38,65683.0],["2023-04-17",9.66,10.14,9.54,10.02,30883.0],["2023-04-18",10.14,10.14,9.3,9.3,16933.0],["2023-04-19",9.3,9.36,8.97,9.18,16800.0],["2023-04-20",9.0,9.24,8.88,9.18,11417.0],["2023-04-21",9.06,9.78,9.06,9.54,14117.0],["2023-04-24",9.72,10.02,9.24,9.96,20283.0],["2023-04-25",9.9,9.9,9.24,9.42,6650.0],["2023-04-26",9.36,9.36,8.88,8.88,10050.0],["2023-04-27",8.7,9.3,8.7,9.0,5950.0],["2023-04-28",8.82,9.48,8.646,9.24,10717.0],["2023-05-01",9.72,10.98,9.6,9.84,132683.0],["2023-05-02",10.38,10.44,8.7,8.82,136200.0],["2023-05-03",8.88,9.12,8.4,8.82,41017.0],["2023-05-04",8.76,8.94,7.92,8.1,34900.0],["2023-05-05",7.98,8.52,7.8,8.46,22450.0],["2023-05-08",8.52,8.64,8.1,8.16,6467.0],["2023-05-09",8.16,8.34,7.8,7.98,4267.0],["2023-05-10",8.1,8.34,8.1,8.1,8233.0],["2023-05-11",8.16,8.28,7.74,7.8,12150.0],["2023-05-12",8.1,8.16,7.68,7.86,12500.0],["2023-05-15",8.88,9.18,8.01,8.58,72767.0],["2023-05-16",8.58,9.03,7.68,7.74,42317.0],["2023-05-17",8.1,8.46,7.62,7.8,32700.0],["2023-05-18",7.74,7.914,7.26,7.38,13750.0],["2023-05-19",7.32,7.38,6.96,7.14,6233.0],["2023-05-22",6.96,7.188,6.48,6.96,24117.0],["2023-05-23",6.78,7.374,6.78,6.78,13583.0],["2023-05-24",6.78,7.02,6.66,6.72,20200.0],["2023-05-25",6.9,7.62,6.78,7.38,18167.0],["2023-05-26",7.44,7.74,7.38,7.62,11283.0],["2023-05-30",7.62,7.674,7.2,7.26,7550.0],["2023-05-31",7.56,7.56,7.212,7.26,2967.0],["2023-06-01",7.2,7.26,6.9,7.02,5150.0],["2023-06-02",7.08,7.32,6.792,7.08,8967.0],["2023-06-05",6.84,7.2,6.84,7.08,2600.0],["2023-06-06",6.96,7.26,6.9,7.26,2317.0],["2023-06-07",7.308,7.44,6.96,7.02,4367.0],["2023-06-08",6.912,7.02,6.9,6.966,2467.0],["2023-06-09",7.26,7.482,6.96,7.38,4900.0],["2023-06-12",8.34,8.4,7.68,7.86,102517.0],["2023-06-13",7.98,8.1,7.14,7.5,19317.0],["2023-06-14",7.26,7.74,7.26,7.44,10800.0],["2023-06-15",7.32,7.5,6.984,7.14,18533.0],["2023-06-16",7.02,7.38,6.96,6.96,7083.0],["2023-06-20",6.9,7.26,6.78,6.9,10467.0],["2023-06-21",6.9,7.38,6.78,6.9,16517.0],["2023-06-22",6.78,6.84,6.3,6.468,12683.0],["2023-06-23",6.3,6.66,6.24,6.3,8967.0],["2023-06-26",6.24,6.42,6.0,6.06,16900.0],["2023-06-27",6.06,6.282,6.0,6.12,8350.0],["2023-06-28",6.06,6.978,6.06,6.54,10733.0],["2023-06-29",6.48,6.9,6.366,6.9,3833.0],["2023-06-30",6.84,7.26,6.84,7.2,10283.0],["2023-07-03",7.02,7.188,6.9,6.9,4717.0],["2023-07-05",6.78,7.14,6.78,6.96,13017.0],["2023-07-06",6.9,7.5,6.9,7.5,14783.0],["2023-07-07",7.38,7.62,7.08,7.26,7383.0],["2023-07-10",8.1,8.94,7.92,8.76,154283.0],["2023-07-11",9.0,9.18,8.16,8.7,47717.0],["2023-07-12",8.88,9.51,8.28,8.82,55233.0],["2023-07-13",9.18,9.84,8.58,9.78,61333.0],["2023-07-14",10.08,12.0,9.78,11.94,116250.0],["2023-07-17",12.0,12.0,10.74,10.86,45850.0],["2023-07-18",10.8,10.8,9.36,10.2,54883.0],["2023-07-19",10.08,10.5,9.9,10.38,27550.0],["2023-07-20",10.74,10.74,10.08,10.26,21417.0],["2023-07-21",10.5,10.68,9.9,10.5,11700.0],["2023-07-24",10.32,10.32,9.36,9.54,41117.0],["2023-07-25",6.0,6.48,5.76,6.36,264783.0],["2023-07-26",6.36,6.48,6.06,6.18,45933.0],["2023-07-27",6.18,6.3,6.0,6.06,46983.0],["2023-07-28",6.18,6.3,6.06,6.18,21567.0],["2023-07-31",6.42,6.42,6.0,6.12,33983.0],["2023-08-01",6.36,6.42,6.12,6.36,23067.0],["2023-08-02",6.42,6.42,6.0,6.3,45233.0],["2023-08-03",6.18,6.66,6.18,6.48,29850.0],["2023-08-04",6.6,6.84,6.528,6.84,39683.0],["2023-08-07",7.02,7.02,6.6,6.78,15467.0],["2023-08-08",6.72,6.78,6.3,6.66,16033.0],["2023-08-09",6.78,6.78,6.36,6.6,13133.0],["2023-08-10",6.54,6.576,6.246,6.48,17033.0],["2023-08-11",6.36,6.72,6.3,6.42,14733.0],["2023-08-14",6.42,6.6,6.3,6.546,10150.0],["2023-08-15",6.54,6.54,6.12,6.3,11717.0],["2023-08-16",6.12,6.36,6.0,6.06,11733.0],["2023-08-17",6.12,6.342,5.88,6.12,11400.0],["2023-08-18",5.94,6.246,5.928,6.06,7683.0],["2023-08-21",6.24,6.24,6.0,6.18,6183.0],["2023-08-22",6.0,6.18,6.0,6.06,8133.0],["2023-08-23",6.12,6.24,6.0,6.12,5467.0],["2023-08-24",6.12,6.12,5.7,5.784,9550.0],["2023-08-25",5.76,5.88,5.412,5.538,18050.0],["2023-08-28",5.412,5.7,5.238,5.418,14183.0],["2023-08-29",5.28,5.52,5.22,5.226,8867.0],["2023-08-30",5.214,5.34,5.16,5.274,6300.0],["2023-08-31",5.28,5.58,5.106,5.106,5817.0],["2023-09-01",5.256,5.364,5.124,5.22,7467.0],["2023-09-05",5.28,5.58,5.1,5.478,9517.0],["2023-09-06",5.4,5.46,5.22,5.37,4250.0],["2023-09-07",5.322,5.58,5.22,5.262,7433.0],["2023-09-08",5.22,5.568,5.16,5.478,13367.0],["2023-09-11",5.52,6.18,5.484,5.808,19517.0],["2023-09-12",5.886,6.06,5.76,5.766,7400.0],["2023-09-13",5.718,6.48,5.61,6.0,33917.0],["2023-09-14",6.18,6.24,5.76,6.0,11267.0],["2023-09-15",6.0,6.36,5.58,6.36,32850.0],["2023-09-18",6.24,6.24,5.7,5.766,11250.0],["2023-09-19",5.76,5.88,5.478,5.52,4733.0],["2023-09-20",5.76,5.76,5.466,5.52,10000.0],["2023-09-21",5.7,5.7,5.4,5.448,5583.0],["2023-09-22",5.682,5.82,5.52,5.7,2217.0],["2023-09-25",5.514,5.76,5.28,5.34,4267.0],["2023-09-26",5.28,5.64,5.28,5.442,6300.0],["2023-09-27",5.496,5.82,5.1,5.814,20317.0],["2023-09-28",5.478,5.76,5.148,5.28,8133.0],["2023-09-29",5.298,5.544,5.16,5.34,4183.0],["2023-10-02",5.46,5.64,5.154,5.58,12433.0],["2023-10-03",5.472,5.58,5.16,5.16,4783.0],["2023-10-04",5.16,5.52,5.13,5.514,5933.0],["2023-10-05",5.316,5.46,5.19,5.19,2117.0],["2023-10-06",5.358,5.4,5.19,5.28,6250.0],["2023-10-09",5.22,5.4,5.22,5.286,2550.0],["2023-10-10",5.4,5.4,5.232,5.232,4317.0],["2023-10-11",5.16,5.28,5.16,5.214,6950.0],["2023-10-12",5.16,5.244,5.16,5.22,733.0],["2023-10-13",5.22,5.334,5.16,5.292,3533.0],["2023-10-16",5.34,5.7,5.328,5.58,20933.0],["2023-10-17",6.0,6.42,5.826,5.946,211217.0],["2023-10-18",5.91,6.0,5.16,5.76,68217.0],["2023-10-19",5.526,6.24,5.46,6.0,55067.0],["2023-10-20",5.94,6.18,5.52,6.18,30767.0],["2023-10-23",5.94,5.94,5.64,5.82,4633.0],["2023-10-24",5.82,5.94,5.64,5.904,11867.0],["2023-10-25",5.904,6.0,5.646,5.982,12583.0],["2023-10-26",5.76,6.36,5.328,5.934,89283.0],["2023-10-27",5.934,5.934,5.64,5.85,22467.0],["2023-10-30",5.52,5.808,5.16,5.394,28450.0],["2023-10-31",5.58,5.58,5.13,5.4,17967.0],["2023-11-01",5.58,5.58,5.34,5.34,4667.0],["2023-11-02",5.634,5.634,5.22,5.382,11817.0],["2023-11-03",5.46,5.46,5.232,5.292,15900.0],["2023-11-06",5.4,5.748,5.232,5.526,17650.0],["2023-11-07",5.16,6.3,5.16,5.94,36450.0],["2023-11-08",5.988,6.66,5.88,6.36,58833.0],["2023-11-09",6.48,7.62,6.42,7.5,71800.0],["2023-11-10",7.26,7.92,6.96,7.92,59833.0],["2023-11-13",8.1,8.1,7.5,7.62,32050.0],["2023-11-14",7.98,8.52,7.89,8.46,28967.0],["2023-11-15",8.28,8.64,8.16,8.64,15867.0],["2023-11-16",8.7,8.778,7.2,7.92,41783.0],["2023-11-17",8.16,8.34,7.8,7.89,6233.0],["2023-11-20",7.8,8.76,7.8,8.07,28117.0],["2023-11-21",7.98,8.34,7.62,7.62,28233.0],["2023-11-22",7.98,7.98,7.296,7.74,12567.0],["2023-11-24",7.92,8.04,7.83,7.92,11017.0],["2023-11-27",7.74,8.1,7.74,8.01,10733.0],["2023-11-28",8.04,8.274,7.98,8.1,7617.0],["2023-11-29",8.16,8.16,7.8,7.98,11300.0],["2023-11-30",8.088,8.7,8.04,8.7,15233.0],["2023-12-01",8.7,8.82,8.46,8.7,14083.0],["2023-12-04",8.4,9.12,8.154,9.0,21500.0],["2023-12-05",9.9,10.62,9.3,10.56,62633.0],["2023-12-06",10.74,10.74,9.06,10.02,46683.0],["2023-12-07",10.2,10.8,9.78,10.74,34833.0],["2023-12-08",10.56,12.0,10.44,11.52,138067.0],["2023-12-11",10.62,11.52,9.84,10.26,176700.0],["2023-12-12",9.96,10.44,9.12,9.78,84100.0],["2023-12-13",10.08,10.26,8.91,9.18,28133.0],["2023-12-14",9.3,10.5,8.4,10.32,69917.0],["2023-12-15",10.32,10.32,8.4,9.18,35100.0],["2023-12-18",8.82,9.186,7.824,8.16,29450.0],["2023-12-19",7.86,8.7,7.86,8.4,15283.0],["2023-12-20",8.4,8.7,8.1,8.28,18200.0],["2023-12-21",8.16,8.64,7.92,8.34,30250.0],["2023-12-22",8.58,8.58,7.932,8.16,25983.0],["2023-12-26",8.28,8.376,7.92,8.1,18550.0],["2023-12-27",8.94,9.6,8.4,9.36,183283.0],["2023-12-28",9.6,10.17,9.234,9.84,106667.0],["2023-12-29",10.26,10.32,9.036,9.48,35450.0],["2024-01-02",9.48,10.074,9.12,9.72,19117.0],["2024-01-03",9.66,9.72,8.82,9.42,16400.0],["2024-01-04",9.672,9.702,9.18,9.36,7483.0],["2024-01-05",9.24,9.54,9.0,9.24,10650.0],["2024-01-08",9.18,9.18,8.4,8.76,19750.0],["2024-01-09",8.46,9.12,8.4,9.0,109633.0],["2024-01-10",8.76,9.12,8.58,8.88,23700.0],["2024-01-11",8.91,9.12,8.22,8.34,15300.0],["2024-01-12",9.06,9.06,8.04,8.28,10733.0],["2024-01-16",7.98,8.232,7.68,7.68,7167.0],["2024-01-17",7.62,8.22,7.56,8.22,5417.0],["2024-01-18",8.04,8.28,7.86,8.1,10367.0],["2024-01-19",7.98,8.64,7.98,8.22,13717.0],["2024-01-22",8.46,8.64,8.328,8.4,7767.0],["2024-01-23",8.4,8.67,8.1,8.1,4167.0],["2024-01-24",8.04,8.19,7.872,7.98,11050.0],["2024-01-25",7.98,8.01,7.38,7.56,17967.0],["2024-01-26",7.38,7.53,7.08,7.47,15483.0],["2024-01-29",7.44,7.758,6.66,6.96,46483.0],["2024-01-30",6.84,7.32,6.84,7.2,11250.0],["2024-01-31",7.26,7.74,7.02,7.5,10417.0],["2024-02-01",7.74,8.49,7.644,8.34,11583.0],["2024-02-02",8.58,8.658,8.16,8.4,7500.0],["2024-02-05",8.4,8.4,8.1,8.19,6267.0],["2024-02-06",8.1,8.1,7.38,7.62,9900.0],["2024-02-07",7.44,7.854,7.44,7.44,2150.0],["2024-02-08",7.476,7.98,7.14,7.56,7383.0],["2024-02-09",7.5,8.88,7.32,8.7,34517.0],["2024-02-12",8.7,9.54,8.28,8.28,19633.0],["2024-02-13",8.28,8.814,7.98,8.46,24850.0],["2024-02-14",8.4,8.46,6.0,6.48,102883.0],["2024-02-15",6.24,6.51,5.712,6.3,80433.0],["2024-02-16",6.06,6.48,6.06,6.18,12200.0],["2024-02-20",6.18,6.9,6.18,6.6,22150.0],["2024-02-21",7.2,7.2,6.18,6.66,21367.0],["2024-02-22",6.594,6.708,6.18,6.6,16883.0],["2024-02-23",6.42,6.78,6.3,6.42,4583.0],["2024-02-26",6.6,6.96,6.42,6.96,16067.0],["2024-02-27",6.84,7.02,6.624,6.9,6233.0],["2024-02-28",6.9,6.93,6.606,6.78,3600.0],["2024-02-29",6.78,7.68,6.78,7.26,36950.0],["2024-03-01",7.2,7.5,7.14,7.32,13067.0],["2024-03-04",7.98,8.82,7.8,8.28,174700.0],["2024-03-05",8.16,8.28,7.2,7.32,30200.0],["2024-03-06",7.44,7.44,6.66,7.08,24767.0],["2024-03-07",6.96,7.8,6.9,7.5,13617.0],["2024-03-08",7.38,7.92,7.2,7.26,19033.0],["2024-03-11",7.5,7.62,6.06,7.02,56350.0],["2024-03-12",6.84,7.26,6.69,6.84,8800.0],["2024-03-13",6.9,7.014,6.42,6.72,7983.0],["2024-03-14",6.72,6.84,6.18,6.42,14867.0],["2024-03-15",6.48,6.78,6.36,6.36,11517.0],["2024-03-18",6.6,7.194,6.6,6.93,16700.0],["2024-03-19",6.72,7.02,6.3,6.48,19267.0],["2024-03-20",6.36,6.78,6.36,6.66,9333.0],["2024-03-21",6.78,7.14,6.6,6.66,16767.0],["2024-03-22",6.72,7.2,6.708,7.08,10217.0],["2024-03-25",7.68,8.1,7.02,7.62,156533.0],["2024-03-26",8.16,9.0,6.6,6.96,308833.0],["2024-03-27",6.78,7.32,6.6,7.23,46217.0],["2024-03-28",7.14,7.38,7.08,7.2,25333.0],["2024-04-01",7.2,7.32,7.08,7.14,20150.0],["2024-04-02",7.08,7.5,7.08,7.38,30633.0],["2024-04-03",7.32,7.98,7.14,7.446,119583.0],["2024-04-04",7.38,7.56,7.14,7.38,32933.0],["2024-04-05",7.32,7.488,7.14,7.44,19400.0],["2024-04-08",7.68,7.68,7.14,7.44,18250.0],["2024-04-09",7.32,7.98,7.14,7.62,93467.0],["2024-04-10",7.62,7.62,7.2,7.38,18750.0],["2024-04-11",7.44,7.5,7.14,7.26,15700.0],["2024-04-12",7.2,7.44,6.9,7.08,26633.0],["2024-04-15",7.02,7.2,6.42,6.72,25583.0],["2024-04-16",6.54,6.9,6.48,6.9,14617.0],["2024-04-17",6.84,7.152,6.84,7.014,7750.0],["2024-04-18",6.84,7.074,6.72,6.84,5733.0],["2024-04-19",6.84,7.02,6.78,6.9,3233.0],["2024-04-22",6.84,7.14,6.84,6.84,12033.0],["2024-04-23",6.84,6.84,6.72,6.84,8700.0],["2024-04-24",6.78,7.14,6.78,6.96,87533.0],["2024-04-25",6.96,6.96,6.66,6.66,6433.0],["2024-04-26",6.72,7.08,6.66,6.78,9867.0],["2024-04-29",6.72,6.9,6.66,6.72,3317.0],["2024-04-30",6.66,6.96,6.6,6.78,11117.0],["2024-05-01",7.08,7.08,6.6,6.96,14067.0],["2024-05-02",7.02,7.32,6.84,7.26,8650.0],["2024-05-03",7.38,7.386,6.9,7.02,6817.0],["2024-05-06",7.02,7.14,6.96,7.02,7633.0],["2024-05-07",7.5,7.74,6.96,7.02,138217.0],["2024-05-08",6.96,7.02,6.72,6.72,25800.0],["2024-05-09",7.32,7.32,6.72,6.96,15333.0],["2024-05-10",7.08,7.08,6.06,6.72,23733.0],["2024-05-13",6.66,6.96,6.6,6.9,9417.0],["2024-05-14",6.78,7.02,6.6,6.84,8650.0],["2024-05-15",6.66,6.9,6.3,6.36,26150.0],["2024-05-16",6.36,6.66,6.18,6.3,57050.0],["2024-05-17",6.24,6.66,6.06,6.48,6933.0],["2024-05-20",6.72,6.84,6.0,6.3,32950.0],["2024-05-21",6.42,6.6,6.06,6.24,11683.0],["2024-05-22",6.3,6.6,6.24,6.36,8833.0],["2024-05-23",6.42,6.54,6.288,6.54,29383.0],["2024-05-24",6.78,6.84,6.3,6.36,77650.0],["2024-05-28",6.24,6.24,5.88,5.91,43633.0],["2024-05-29",5.7,6.06,5.46,5.91,55700.0],["2024-05-30",5.94,5.94,5.508,5.67,19517.0],["2024-05-31",5.58,5.88,5.52,5.58,12283.0],["2024-06-03",5.64,5.76,5.46,5.712,8383.0],["2024-06-04",5.706,5.76,5.508,5.52,9233.0],["2024-06-05",5.676,5.688,5.166,5.214,24417.0],["2024-06-06",5.34,5.4,4.812,5.094,25567.0],["2024-06-07",5.16,5.256,4.812,4.974,30300.0],["2024-06-10",4.98,5.28,4.92,5.16,11733.0],["2024-06-11",5.4,5.58,4.986,5.46,23150.0],["2024-06-12",5.4,5.46,5.16,5.46,8383.0],["2024-06-13",5.34,5.88,5.34,5.712,16800.0],["2024-06-14",5.7,6.24,5.64,5.724,13467.0],["2024-06-17",5.76,5.94,5.28,5.28,13450.0],["2024-06-18",5.34,5.844,4.284,4.89,84533.0],["2024-06-20",5.04,5.4,4.836,4.98,26867.0],["2024-06-21",5.034,5.034,4.752,4.908,15650.0],["2024-06-24",4.92,5.4,4.92,5.286,8183.0],["2024-06-25",5.7,5.7,4.14,4.278,88900.0],["2024-06-26",4.326,4.44,3.882,4.05,73100.0],["2024-06-27",4.41,4.596,4.08,4.458,23250.0],["2024-06-28",4.584,4.854,4.44,4.8,11167.0],["2024-07-01",4.914,5.388,4.86,5.328,16533.0],["2024-07-02",5.28,5.376,4.83,5.214,13717.0],["2024-07-03",5.16,5.25,5.04,5.1,1100.0],["2024-07-05",4.98,5.094,4.824,4.824,2483.0],["2024-07-08",4.68,5.388,4.5,5.124,21167.0],["2024-07-09",4.956,5.886,4.92,5.628,27400.0],["2024-07-10",5.58,5.79,5.4,5.586,5267.0],["2024-07-11",5.64,5.7,5.346,5.58,3117.0],["2024-07-12",5.646,5.82,5.46,5.7,5483.0],["2024-07-15",5.58,6.24,5.55,5.94,10883.0],["2024-07-16",5.94,6.0,5.232,5.598,7667.0],["2024-07-17",5.55,5.88,4.62,5.262,32417.0],["2024-07-18",5.16,5.67,4.932,5.268,13650.0],["2024-07-19",5.166,5.514,5.1,5.148,3900.0],["2024-07-22",5.1,5.46,5.1,5.19,8467.0],["2024-07-23",5.22,5.49,4.854,4.98,9183.0],["2024-07-24",4.758,5.16,4.752,4.926,5967.0],["2024-07-25",4.8,5.064,4.752,4.8,3850.0],["2024-07-26",4.8,4.986,4.5,4.824,6267.0],["2024-07-29",4.68,4.92,4.5,4.5,5483.0],["2024-07-30",4.5,5.064,4.38,4.56,9917.0],["2024-07-31",4.35,4.8,4.338,4.5,13350.0],["2024-08-01",4.56,4.86,4.314,4.314,12300.0],["2024-08-02",4.2,4.2,3.9,3.972,11650.0],["2024-08-05",3.78,4.5,3.612,4.26,26417.0],["2024-08-06",4.5,4.98,4.26,4.914,15833.0],["2024-08-07",4.98,5.22,4.5,4.62,5267.0],["2024-08-08",4.62,4.668,4.38,4.446,3367.0],["2024-08-09",4.56,4.914,4.38,4.674,5067.0],["2024-08-12",4.518,4.914,4.44,4.5,2467.0],["2024-08-13",4.476,4.8,4.44,4.44,4417.0],["2024-08-14",4.32,4.5,4.2,4.446,8200.0],["2024-08-15",4.32,4.614,4.206,4.38,4383.0],["2024-08-16",4.44,4.476,4.26,4.38,1767.0],["2024-08-19",4.338,5.202,4.338,4.8,19250.0],["2024-08-20",4.92,5.1,4.686,4.95,6483.0],["2024-08-21",5.04,5.16,4.56,4.662,9917.0],["2024-08-22",4.506,4.92,4.506,4.74,2883.0],["2024-08-23",4.74,5.01,4.626,4.704,5583.0],["2024-08-26",4.8,5.04,4.62,4.896,4767.0],["2024-08-27",4.68,5.22,4.68,4.752,3650.0],["2024-08-28",4.74,4.8,4.5,4.62,5633.0],["2024-08-29",4.848,4.854,4.74,4.854,2433.0],["2024-08-30",4.86,4.908,4.62,4.776,8950.0],["2024-09-03",4.62,4.746,4.5,4.722,7750.0],["2024-09-04",4.656,4.8,4.5,4.5,3550.0],["2024-09-05",4.5,4.704,4.5,4.62,2083.0],["2024-09-06",4.74,4.8,4.5,4.716,4100.0],["2024-09-09",4.8,4.902,4.32,4.536,14733.0],["2024-09-10",4.44,5.214,4.44,5.04,16617.0],["2024-09-11",5.16,5.34,4.74,4.932,13183.0],["2024-09-12",4.8,5.1,4.8,5.04,4100.0],["2024-09-13",5.16,5.16,4.86,4.98,6800.0],["2024-09-16",5.22,5.22,4.86,4.878,4600.0],["2024-09-17",4.86,5.7,4.86,5.58,11150.0],["2024-09-18",5.52,5.76,5.154,5.154,14617.0],["2024-09-19",5.454,5.76,5.454,5.61,6917.0],["2024-09-20",5.46,5.67,5.46,5.532,11100.0],["2024-09-23",5.544,5.88,5.34,5.658,14183.0],["2024-09-24",5.82,6.48,5.82,5.964,17017.0],["2024-09-25",6.12,6.3,5.67,6.06,43650.0],["2024-09-26",6.0,6.294,5.82,5.88,8850.0],["2024-09-27",6.18,6.3,5.94,6.12,4750.0],["2024-09-30",6.06,6.12,5.82,5.94,5883.0],["2024-10-01",5.82,6.12,5.34,6.0,24550.0],["2024-10-02",5.88,6.06,5.676,5.82,817.0],["2024-10-03",5.478,5.82,5.46,5.58,3500.0],["2024-10-04",5.58,5.904,5.52,5.748,1800.0],["2024-10-07",5.58,5.94,5.37,5.94,8117.0],["2024-10-08",5.88,6.18,5.88,5.94,5767.0],["2024-10-09",5.82,5.946,5.52,5.64,8683.0],["2024-10-10",5.52,5.826,5.46,5.46,6483.0],["2024-10-11",5.388,5.688,5.346,5.52,8617.0],["2024-10-14",5.82,5.88,5.586,5.586,5583.0],["2024-10-15",5.4,5.76,5.34,5.7,8783.0],["2024-10-16",5.76,5.76,5.34,5.586,12683.0],["2024-10-17",5.586,5.64,5.46,5.58,1150.0],["2024-10-18",5.58,5.58,5.4,5.496,4367.0],["2024-10-21",5.52,5.52,5.28,5.28,10683.0],["2024-10-22",5.082,5.52,5.082,5.52,22717.0],["2024-10-23",5.52,5.7,5.346,5.7,8017.0],["2024-10-24",5.52,6.09,5.4,6.0,15717.0],["2024-10-25",6.0,6.18,5.52,5.646,6433.0],["2024-10-28",6.0,6.18,5.76,6.06,11533.0],["2024-10-29",6.06,6.12,5.766,5.82,14200.0],["2024-10-30",5.82,6.24,5.82,5.91,15050.0],["2024-10-31",5.94,6.0,5.7,5.82,25950.0],["2024-11-01",5.58,6.18,5.52,5.64,47817.0],["2024-11-04",5.754,6.0,5.568,5.568,7917.0],["2024-11-05",5.616,5.712,5.34,5.34,8967.0],["2024-11-06",5.706,5.88,5.34,5.64,15317.0],["2024-11-07",5.52,5.76,5.4,5.43,2783.0],["2024-11-08",5.43,5.574,5.22,5.46,6783.0],["2024-11-11",5.154,5.64,4.98,5.4,56650.0],["2024-11-12",5.4,5.4,5.1,5.34,3533.0],["2024-11-13",5.04,5.28,4.92,5.19,16867.0],["2024-11-14",5.1,5.19,4.668,4.686,22167.0],["2024-11-15",4.68,4.68,4.08,4.266,57117.0],["2024-11-18",4.2,4.32,3.912,4.2,61133.0],["2024-11-19",4.134,4.38,3.93,3.966,26150.0],["2024-11-20",3.954,4.374,3.954,4.374,44350.0],["2024-11-21",4.344,4.524,4.026,4.2,25383.0],["2024-11-22",4.074,4.53,4.074,4.086,52050.0],["2024-11-25",4.086,4.086,3.612,3.678,56800.0],["2024-11-26",3.84,4.32,3.6,4.182,20683.0],["2024-11-27",3.96,4.23,3.462,3.72,15483.0],["2024-11-29",3.6,4.128,3.6,3.738,9533.0],["2024-12-02",3.9,4.02,3.78,3.9,15800.0],["2024-12-03",3.9,4.2,3.618,3.9,20233.0],["2024-12-04",4.02,4.2,3.78,3.834,14950.0],["2024-12-05",3.84,3.9,3.306,3.6,34400.0],["2024-12-06",3.6,4.134,3.54,3.54,82833.0],["2024-12-09",3.66,4.032,3.6,4.014,44683.0],["2024-12-10",4.02,5.1,4.02,4.812,31617.0],["2024-12-11",4.86,5.22,4.62,5.04,41633.0],["2024-12-12",5.28,5.34,4.32,4.584,65967.0],["2024-12-13",4.758,4.758,4.44,4.56,15883.0],["2024-12-16",4.68,4.8,4.44,4.542,33883.0],["2024-12-17",5.04,5.82,4.08,4.746,234750.0],["2024-12-18",4.914,5.16,4.44,4.44,55900.0],["2024-12-19",4.44,4.68,4.29,4.548,10400.0],["2024-12-20",4.548,4.62,4.38,4.548,16667.0],["2024-12-23",4.5,4.614,4.41,4.452,7133.0],["2024-12-24",4.524,4.62,4.38,4.62,10800.0],["2024-12-26",4.62,5.28,4.62,5.166,44200.0],["2024-12-27",5.28,5.28,4.806,4.908,22617.0],["2024-12-30",4.92,4.92,4.53,4.92,19650.0],["2024-12-31",4.92,5.094,4.764,4.956,19750.0],["2025-01-02",5.04,5.1,4.68,4.95,13617.0],["2025-01-03",4.92,5.52,4.92,5.52,22967.0],["2025-01-06",5.52,6.54,5.52,6.24,53567.0],["2025-01-07",6.54,7.2,6.36,6.84,72517.0],["2025-01-08",6.72,6.72,5.856,6.48,40767.0],["2025-01-10",6.48,7.56,6.42,6.786,81417.0],["2025-01-13",6.96,6.96,6.0,6.72,48567.0],["2025-01-14",6.66,7.68,6.3,6.648,59017.0],["2025-01-15",6.66,6.96,6.24,6.414,36367.0],["2025-01-16",6.3,6.9,6.0,6.24,35233.0],["2025-01-17",6.36,6.54,6.0,6.3,31633.0],["2025-01-21",6.18,6.522,5.61,6.12,77667.0],["2025-01-22",6.06,6.6,5.46,6.24,119333.0],["2025-01-23",6.3,7.14,6.042,6.72,37550.0],["2025-01-24",6.6,8.34,6.48,7.17,64867.0],["2025-01-27",7.2,7.5,6.81,7.26,40183.0],["2025-01-28",7.26,7.32,6.72,6.9,19400.0],["2025-01-29",6.9,7.86,6.792,7.32,32483.0],["2025-01-30",7.38,7.554,6.12,6.9,33067.0],["2025-01-31",6.9,7.05,6.774,6.9,8733.0],["2025-02-03",6.48,6.78,6.12,6.48,22000.0],["2025-02-04",6.48,6.72,5.82,5.826,67200.0],["2025-02-05",6.0,6.24,5.802,5.88,18933.0],["2025-02-06",6.42,6.42,5.88,5.958,41183.0],["2025-02-07",6.24,6.66,5.982,6.42,34233.0],["2025-02-10",6.48,7.5,6.3,7.2,40067.0],["2025-02-11",7.26,7.26,6.54,6.54,41217.0],["2025-02-12",6.48,7.02,6.126,6.72,48850.0],["2025-02-13",7.14,7.2,6.6,6.84,58433.0],["2025-02-14",6.84,7.38,6.78,7.2,84967.0],["2025-02-18",7.5,7.5,6.81,6.96,43567.0],["2025-02-19",7.02,7.14,6.84,6.96,29233.0],["2025-02-20",6.9,6.954,6.0,6.72,70617.0],["2025-02-21",6.66,7.02,6.6,6.9,34433.0],["2025-02-24",7.08,7.08,6.6,6.78,19483.0],["2025-02-25",6.78,6.972,6.186,6.72,54417.0],["2025-02-26",6.9,6.9,6.66,6.84,10967.0],["2025-02-27",6.78,6.9,6.54,6.66,18633.0],["2025-02-28",6.66,6.942,6.48,6.69,27067.0],["2025-03-03",6.84,6.84,6.24,6.42,37867.0],["2025-03-04",6.42,6.6,6.06,6.42,20833.0],["2025-03-05",6.42,6.54,6.3,6.48,4000.0],["2025-03-06",6.48,6.54,5.832,6.12,25783.0],["2025-03-07",6.18,6.414,5.574,5.916,19183.0],["2025-03-10",5.76,5.826,5.16,5.43,21567.0],["2025-03-11",5.46,5.88,5.208,5.394,62083.0],["2025-03-12",5.7,5.76,5.46,5.718,33050.0],["2025-03-13",5.76,6.12,5.61,6.12,21850.0],["2025-03-14",6.12,6.54,6.06,6.48,14433.0],["2025-03-17",6.54,6.54,6.306,6.48,11133.0],["2025-03-18",6.42,6.57,6.042,6.06,29783.0],["2025-03-19",6.0,6.3,6.0,6.06,12450.0],["2025-03-20",5.94,6.18,5.94,6.0,6050.0],["2025-03-21",6.09,6.24,5.94,6.18,33783.0],["2025-03-24",6.18,6.18,5.64,5.82,21567.0],["2025-03-25",5.76,5.874,5.466,5.61,23083.0],["2025-03-26",5.46,5.82,5.16,5.28,16950.0],["2025-03-27",5.31,5.46,5.22,5.412,11533.0],["2025-03-28",5.4,5.52,5.16,5.16,5983.0],["2025-03-31",5.16,5.388,5.1,5.1,12217.0],["2025-04-01",5.16,5.388,5.106,5.22,7567.0],["2025-04-02",5.1,5.52,5.1,5.16,6483.0],["2025-04-03",5.16,5.4,5.16,5.16,30400.0],["2025-04-04",3.0,3.0,2.616,2.85,336450.0],["2025-04-07",3.0,3.09,2.49,2.598,162383.0],["2025-04-08",3.0,3.0,2.64,2.64,57600.0],["2025-04-09",2.58,2.94,2.37,2.58,172183.0],["2025-04-10",2.688,2.874,2.52,2.58,73183.0],["2025-04-11",2.736,2.94,2.658,2.82,39717.0],["2025-04-14",2.934,3.42,2.85,3.312,89000.0],["2025-04-15",3.48,3.6,3.18,3.24,106217.0],["2025-04-16",3.3,3.576,3.0,3.39,83717.0],["2025-04-17",3.468,3.66,3.42,3.48,82200.0],["2025-04-21",3.54,3.552,3.24,3.402,39017.0],["2025-04-22",3.444,3.444,3.21,3.21,44983.0],["2025-04-23",3.36,3.57,3.252,3.516,142217.0],["2025-04-24",3.6,4.098,3.516,3.624,168117.0],["2025-04-25",3.72,3.924,3.66,3.912,52933.0],["2025-04-28",3.9,3.93,3.666,3.756,25750.0],["2025-04-29",3.666,3.996,3.612,3.684,26600.0],["2025-04-30",3.66,3.78,3.66,3.744,17900.0],["2025-05-01",3.756,3.912,3.612,3.708,13717.0],["2025-05-02",3.726,3.84,3.708,3.756,21650.0],["2025-05-05",3.642,4.41,3.606,3.822,77900.0],["2025-05-06",3.9,3.966,3.66,3.9,46100.0],["2025-05-07",3.78,3.984,3.726,3.918,20850.0],["2025-05-08",3.9,3.948,3.66,3.66,79650.0],["2025-05-09",3.642,3.9,3.642,3.69,24300.0],["2025-05-12",3.72,4.014,3.66,3.738,109933.0],["2025-05-13",3.9,4.242,3.78,3.864,178000.0],["2025-05-14",3.9,4.056,3.864,3.96,47483.0],["2025-05-15",4.056,4.08,3.9,3.936,15550.0],["2025-05-16",3.984,4.08,3.846,3.99,34950.0],["2025-05-19",4.02,4.044,3.87,3.966,24017.0],["2025-05-20",4.02,4.02,3.696,3.732,43333.0],["2025-05-21",3.924,3.93,3.606,3.612,29750.0],["2025-05-22",3.69,3.9,3.498,3.696,30667.0],["2025-05-23",3.72,3.84,3.636,3.738,12167.0],["2025-05-27",3.714,3.738,3.516,3.672,40367.0],["2025-05-28",3.6,3.81,3.54,3.81,31550.0],["2025-05-29",3.78,3.954,3.72,3.828,13967.0],["2025-05-30",3.78,3.9,3.66,3.666,14683.0],["2025-06-02",3.48,3.6,3.3,3.558,62100.0],["2025-06-03",3.486,3.54,3.324,3.342,55950.0],["2025-06-04",3.348,3.69,3.3,3.612,39683.0],["2025-06-05",3.66,3.66,3.384,3.534,26850.0],["2025-06-06",3.438,3.6,3.426,3.492,12800.0],["2025-06-09",3.492,3.57,3.372,3.534,18317.0],["2025-06-10",3.546,3.702,3.39,3.486,16583.0],["2025-06-11",3.42,3.6,3.36,3.39,23733.0],["2025-06-12",3.48,3.48,3.36,3.444,12083.0],["2025-06-13",3.48,3.498,3.36,3.372,8767.0],["2025-06-16",3.426,3.66,3.336,3.624,35017.0],["2025-06-17",3.624,4.2,3.558,3.9,74683.0],["2025-06-18",4.08,4.272,3.846,4.128,52833.0],["2025-06-20",4.224,4.35,3.96,3.96,53700.0],["2025-06-23",3.948,4.14,3.936,3.972,13017.0],["2025-06-24",4.068,4.62,4.068,4.164,77100.0],["2025-06-25",4.38,4.44,4.17,4.356,31767.0],["2025-06-26",4.44,4.56,4.32,4.38,22550.0],["2025-06-27",4.38,4.38,4.044,4.08,25550.0],["2025-06-30",4.26,4.38,4.026,4.068,33800.0],["2025-07-01",4.152,4.32,4.02,4.2,17633.0],["2025-07-02",4.182,4.314,4.092,4.14,15383.0],["2025-07-03",4.08,4.29,4.08,4.206,5717.0],["2025-07-07",4.206,4.584,4.206,4.386,43867.0],["2025-07-08",4.44,4.62,4.38,4.434,28167.0],["2025-07-09",4.5,4.59,4.32,4.44,10000.0],["2025-07-10",4.53,4.554,4.38,4.5,17167.0],["2025-07-11",4.5,4.5,4.242,4.272,15167.0],["2025-07-14",4.416,4.416,4.23,4.35,25633.0],["2025-07-15",4.242,4.32,4.14,4.23,16417.0],["2025-07-16",4.26,4.38,4.26,4.344,33450.0],["2025-07-17",4.344,4.56,4.344,4.536,57433.0],["2025-07-18",4.56,5.16,4.38,5.118,75783.0],["2025-07-21",5.25,5.814,5.118,5.4,80350.0],["2025-07-22",5.4,6.24,5.1,6.18,74767.0],["2025-07-23",6.24,6.3,5.34,5.388,76067.0],["2025-07-24",5.4,5.7,5.286,5.406,26300.0],["2025-07-25",5.43,5.52,4.866,5.322,59183.0],["2025-07-28",5.34,5.52,4.938,5.112,44533.0],["2025-07-29",5.106,5.31,4.98,5.01,20100.0],["2025-07-30",5.01,5.166,4.92,4.932,17967.0],["2025-07-31",4.98,5.4,4.626,4.692,27183.0],["2025-08-01",4.698,4.698,4.278,4.548,42767.0],["2025-08-04",4.548,5.04,4.464,4.938,32317.0],["2025-08-05",5.154,5.154,4.86,4.866,23333.0],["2025-08-06",4.86,4.98,4.62,4.8,11083.0],["2025-08-07",4.8,4.8,4.554,4.56,13733.0],["2025-08-08",4.62,4.62,4.302,4.494,27133.0],["2025-08-11",4.38,4.62,4.38,4.428,18533.0],["2025-08-12",4.44,4.98,4.38,4.776,29767.0],["2025-08-13",4.908,5.22,4.812,5.16,37917.0],["2025-08-14",5.28,5.34,4.626,4.98,58433.0],["2025-08-15",4.926,5.22,4.86,4.92,15783.0],["2025-08-18",5.88,6.06,4.884,4.98,426433.0],["2025-08-19",5.16,5.4,4.812,4.848,53717.0],["2025-08-20",4.68,5.04,4.38,4.506,51033.0],["2025-08-21",4.5,4.83,4.5,4.614,39183.0],["2025-08-22",4.662,4.8,4.566,4.71,23150.0],["2025-08-25",4.74,4.8,4.584,4.686,27083.0],["2025-08-26",4.74,4.794,4.59,4.626,12333.0],["2025-08-27",4.626,4.734,4.5,4.5,18483.0],["2025-08-28",4.386,4.722,4.38,4.434,21083.0],["2025-08-29",4.62,4.62,4.47,4.584,18383.0],["2025-09-02",4.584,4.584,4.272,4.326,31817.0],["2025-09-03",4.62,4.62,4.38,4.464,26933.0],["2025-09-04",4.44,4.536,4.38,4.386,13933.0],["2025-09-05",4.44,5.28,4.44,4.758,128817.0],["2025-09-08",4.98,5.7,4.98,5.1,128633.0],["2025-09-09",5.298,5.628,5.268,5.364,85917.0],["2025-09-10",5.52,5.592,5.28,5.328,36867.0],["2025-09-11",5.424,5.49,5.28,5.364,99583.0],["2025-09-12",5.46,5.52,5.28,5.334,76650.0],["2025-09-15",5.34,5.4,5.268,5.28,49583.0],["2025-09-16",5.34,5.4,5.28,5.346,34683.0],["2025-09-17",5.418,5.49,5.1,5.19,59217.0],["2025-09-18",5.22,5.472,5.22,5.4,45900.0],["2025-09-19",5.52,5.58,5.34,5.58,122867.0],["2025-09-22",5.58,5.76,5.52,5.586,117050.0],["2025-09-23",5.88,6.486,5.52,5.664,209950.0],["2025-09-24",6.0,6.06,5.538,5.64,73917.0],["2025-09-25",5.7,5.76,5.16,5.394,78950.0],["2025-09-26",5.28,5.598,5.28,5.514,41350.0],["2025-09-29",5.622,5.796,5.394,5.4,50050.0],["2025-09-30",5.25,5.388,5.22,5.334,22650.0],["2025-10-01",5.406,5.52,5.28,5.334,25850.0],["2025-10-02",5.4,5.658,5.4,5.4,40183.0],["2025-10-03",5.58,5.856,5.484,5.58,91767.0],["2025-10-06",5.91,6.48,5.79,5.976,223967.0],["2025-10-07",6.48,6.96,6.12,6.36,197733.0],["2025-10-08",6.54,6.72,6.21,6.24,109933.0],["2025-10-09",6.42,6.54,6.15,6.18,98933.0],["2025-10-10",6.18,6.42,5.67,5.7,118717.0],["2025-10-13",5.82,6.048,5.34,5.4,119533.0],["2025-10-14",5.46,5.76,5.25,5.442,90250.0],["2025-10-15",5.52,5.652,5.382,5.4,53617.0],["2025-10-16",5.4,5.412,5.178,5.178,94067.0],["2025-10-17",5.1,5.148,4.866,4.95,63783.0],["2025-10-20",5.1,5.22,4.86,4.98,60450.0],["2025-10-21",5.1,5.34,4.866,4.914,67183.0],["2025-10-22",4.866,4.992,4.56,4.62,67783.0],["2025-10-23",4.764,4.86,4.716,4.77,23850.0],["2025-10-24",4.77,4.974,4.74,4.896,39483.0],["2025-10-27",4.944,5.34,4.896,5.01,42017.0],["2025-10-28",5.16,5.172,4.86,4.902,28350.0],["2025-10-29",5.1,5.1,4.632,4.716,35650.0],["2025-10-30",4.68,4.86,4.626,4.752,28250.0],["2025-10-31",4.8,4.968,4.692,4.752,23867.0],["2025-11-03",4.692,4.74,4.506,4.584,35450.0],["2025-11-04",4.32,4.542,4.2,4.338,45483.0],["2025-11-05",4.44,4.56,4.35,4.392,22800.0],["2025-11-06",4.5,4.536,4.242,4.314,19183.0],["2025-11-07",4.302,4.308,3.936,4.164,55800.0],["2025-11-10",4.164,4.398,4.14,4.242,16567.0],["2025-11-11",4.2,4.548,4.11,4.392,14467.0],["2025-11-12",4.398,4.62,4.392,4.404,8600.0],["2025-11-13",4.5,4.5,4.02,4.068,34133.0],["2025-11-14",4.08,4.2,3.96,4.134,11617.0],["2025-11-17",4.32,4.428,4.02,4.062,11133.0],["2025-11-18",4.02,4.02,3.78,3.84,47400.0],["2025-11-19",3.846,4.08,3.78,3.78,12017.0],["2025-11-20",3.9,4.08,3.6,3.606,26767.0],["2025-11-21",3.648,3.948,3.6,3.816,55950.0],["2025-11-24",3.894,4.128,3.768,3.984,17600.0],["2025-11-25",3.96,4.2,3.96,4.104,12083.0],["2025-11-26",4.08,4.362,4.08,4.2,11167.0],["2025-11-28",4.32,4.32,4.08,4.17,11083.0],["2025-12-01",4.2,4.266,4.086,4.086,6017.0],["2025-12-02",4.08,4.116,3.96,3.972,9217.0],["2025-12-03",4.152,4.26,4.02,4.086,43233.0],["2025-12-04",4.158,4.32,4.002,4.026,11900.0],["2025-12-05",4.2,4.296,3.96,4.272,35250.0],["2025-12-08",4.272,4.5,3.9,3.93,40983.0],["2025-12-09",4.026,4.026,3.72,3.756,72633.0],["2025-12-10",3.78,3.81,3.558,3.6,67783.0],["2025-12-11",3.63,3.66,3.276,3.51,91750.0],["2025-12-12",3.624,3.96,3.48,3.942,67200.0],["2025-12-15",4.02,4.134,3.96,3.966,37700.0],["2025-12-16",4.194,4.266,4.008,4.242,65317.0],["2025-12-17",4.26,4.956,3.966,4.008,88400.0],["2025-12-18",4.008,4.32,3.906,4.296,40617.0],["2025-12-19",4.362,4.542,4.2,4.404,57900.0],["2025-12-22",4.5,4.92,4.44,4.824,67750.0],["2025-12-23",4.74,4.74,4.14,4.296,61767.0],["2025-12-24",4.38,4.662,4.2,4.596,46200.0],["2025-12-26",4.5,4.5,4.248,4.38,22850.0],["2025-12-29",4.152,4.35,4.08,4.344,44383.0],["2025-12-30",4.32,4.494,4.164,4.332,33500.0],["2025-12-31",4.266,4.62,4.2,4.548,35650.0],["2026-01-02",4.674,5.394,4.548,5.112,80050.0],["2026-01-05",5.226,5.52,4.92,5.094,75517.0],["2026-01-06",5.52,6.12,5.46,5.886,264600.0],["2026-01-07",5.838,6.0,5.316,5.4,73983.0],["2026-01-08",5.586,5.592,5.064,5.352,83417.0],["2026-01-09",5.34,5.676,5.16,5.256,72833.0],["2026-01-12",5.334,5.52,5.16,5.358,29800.0],["2026-01-13",5.4,5.574,5.34,5.358,55467.0],["2026-01-14",5.4,5.436,5.16,5.22,27833.0],["2026-01-15",5.34,5.472,5.304,5.394,14817.0],["2026-01-16",5.346,5.64,5.31,5.418,40433.0],["2026-01-20",5.388,5.598,5.112,5.4,65550.0],["2026-01-21",5.442,5.514,5.106,5.43,77000.0],["2026-01-22",5.34,5.52,5.1,5.196,51967.0],["2026-01-23",5.154,5.37,5.118,5.172,28500.0],["2026-01-26",5.22,5.394,4.98,5.334,61517.0],["2026-01-27",5.22,5.49,5.16,5.4,27333.0],["2026-01-28",5.466,5.64,5.4,5.442,36150.0],["2026-01-29",5.406,5.508,5.22,5.22,40467.0],["2026-01-30",5.22,5.52,5.22,5.31,28800.0],["2026-02-02",5.34,5.34,4.854,5.01,43150.0],["2026-02-03",5.22,5.22,4.92,5.16,36500.0],["2026-02-04",5.16,5.238,4.8,4.812,21800.0],["2026-02-05",4.8,4.92,4.38,4.41,50883.0],["2026-02-06",4.266,4.794,4.266,4.68,44417.0],["2026-02-09",4.68,4.914,4.68,4.854,14100.0],["2026-02-10",4.8,5.178,4.602,4.812,33283.0],["2026-02-11",4.902,5.112,4.65,4.92,38517.0],["2026-02-12",4.92,4.998,4.5,4.524,34083.0],["2026-02-13",4.734,5.034,4.638,4.878,21450.0],["2026-02-17",5.1,5.16,4.05,4.074,147417.0],["2026-02-18",4.194,4.35,4.08,4.08,37550.0],["2026-02-19",4.086,4.296,3.96,4.248,55317.0],["2026-02-20",4.26,4.284,4.08,4.08,14517.0],["2026-02-23",3.996,4.2,3.996,4.08,20917.0],["2026-02-24",4.08,4.29,4.08,4.182,7850.0],["2026-02-25",4.182,4.236,4.098,4.14,11717.0],["2026-02-26",4.374,4.374,4.14,4.146,15100.0],["2026-02-27",4.08,4.2,3.948,4.02,22333.0],["2026-03-02",4.002,4.23,3.858,4.002,56983.0],["2026-03-03",4.5,5.088,4.32,4.86,115000.0],["2026-03-04",4.98,5.4,4.62,4.74,65167.0],["2026-03-05",4.776,5.22,4.77,4.998,53783.0],["2026-03-06",5.1,5.43,4.764,5.058,51400.0],["2026-03-09",4.92,5.076,4.5,4.734,60367.0],["2026-03-10",4.914,4.914,4.59,4.758,21650.0],["2026-03-11",4.728,4.92,4.722,4.74,9867.0],["2026-03-12",4.812,4.836,4.674,4.734,18350.0],["2026-03-13",4.914,4.914,4.5,4.506,12633.0],["2026-03-16",4.56,4.722,4.2,4.32,37283.0],["2026-03-17",4.44,4.44,4.2,4.392,17283.0],["2026-03-18",4.38,4.44,4.23,4.44,13950.0],["2026-03-19",4.428,4.428,4.206,4.35,18350.0],["2026-03-20",4.35,4.68,4.254,4.68,52617.0],["2026-03-23",4.68,4.734,4.428,4.62,6833.0],["2026-03-24",4.68,4.68,4.506,4.56,13800.0],["2026-03-25",4.674,4.74,4.596,4.62,17233.0],["2026-03-26",4.68,4.68,4.56,4.56,11767.0],["2026-03-27",4.56,4.68,4.38,4.404,6867.0],["2026-03-30",4.5,4.512,4.29,4.458,26667.0],["2026-03-31",4.44,4.668,4.392,4.662,10067.0],["2026-04-01",4.722,5.07,4.626,4.812,42633.0],["2026-04-02",4.914,4.92,4.674,4.77,18433.0],["2026-04-06",4.68,5.094,4.68,4.98,27017.0],["2026-04-07",4.86,5.094,4.8,4.98,15800.0],["2026-04-08",4.98,5.094,4.26,4.32,96383.0],["2026-04-09",4.554,4.62,4.32,4.428,9833.0],["2026-04-10",4.53,4.53,4.32,4.392,8200.0],["2026-04-13",4.62,4.704,4.5,4.506,9533.0],["2026-04-14",4.38,4.512,3.66,4.38,173467.0],["2026-04-15",4.26,4.62,4.26,4.44,89883.0],["2026-04-16",4.35,4.735,4.01,4.57,90000.0],["2026-04-17",4.57,4.9,4.421,4.84,197200.0],["2026-04-20",4.67,5.1,4.668,4.98,51500.0],["2026-04-21",4.98,5.155,4.777,5.05,55900.0],["2026-04-22",5.1,5.4,5.1,5.11,54900.0],["2026-04-23",5.06,5.107,4.75,4.75,38400.0],["2026-04-24",4.628,4.82,4.628,4.76,16300.0],["2026-04-27",4.72,4.87,4.44,4.61,19600.0],["2026-04-28",4.75,4.78,4.61,4.75,26300.0],["2026-04-29",4.7,4.74,4.5,4.7,36400.0],["2026-04-30",4.68,4.75,4.62,4.7,17000.0],["2026-05-01",4.64,4.74,4.34,4.35,17800.0],["2026-05-04",4.44,4.631,4.44,4.49,15800.0],["2026-05-05",4.49,4.68,4.43,4.43,12800.0],["2026-05-06",4.43,4.43,4.14,4.3,56200.0],["2026-05-07",4.385,4.54,4.3,4.54,37100.0],["2026-05-08",4.57,4.867,4.408,4.76,34700.0],["2026-05-11",4.74,4.74,4.33,4.33,11700.0],["2026-05-12",4.28,4.57,4.28,4.39,30700.0],["2026-05-13",4.46,4.724,4.45,4.51,61100.0],["2026-05-14",4.57,4.7,4.19,4.6,118300.0],["2026-05-15",4.53,4.64,4.179,4.21,19400.0],["2026-05-18",4.2,4.59,4.2,4.53,46600.0],["2026-05-19",4.49,4.54,4.064,4.11,35500.0],["2026-05-20",4.2,4.39,3.9,4.09,30400.0],["2026-05-21",3.99,4.09,3.9,3.9,26600.0],["2026-05-22",3.946,4.03,3.63,3.69,55600.0],["2026-05-26",3.69,4.05,3.69,3.87,46100.0],["2026-05-27",3.92,3.96,3.71,3.73,19500.0],["2026-05-28",3.76,4.05,3.66,3.72,30100.0],["2026-05-29",3.72,3.82,3.54,3.55,33900.0],["2026-06-01",3.58,3.76,3.521,3.72,30300.0],["2026-06-02",3.73,3.75,3.502,3.56,28600.0],["2026-06-03",3.655,3.66,3.35,3.47,22600.0],["2026-06-04",3.44,3.589,3.433,3.48,9900.0],["2026-06-05",3.54,3.55,3.37,3.44,20900.0],["2026-06-08",3.42,3.53,3.32,3.46,35900.0],["2026-06-09",3.51,3.59,3.36,3.39,24400.0],["2026-06-10",3.41,3.47,3.25,3.32,26700.0],["2026-06-11",3.29,3.32,3.19,3.24,30200.0],["2026-06-12",3.24,3.356,3.11,3.24,35500.0],["2026-06-15",3.42,3.42,3.25,3.32,14800.0],["2026-06-16",3.36,3.465,3.238,3.25,30900.0],["2026-06-17",3.22,3.38,3.22,3.305,17700.0],["2026-06-18",3.34,3.34,3.15,3.29,47000.0],["2026-06-22",3.26,3.29,3.075,3.25,45500.0],["2026-06-23",3.24,3.38,3.22,3.35,31100.0],["2026-06-24",3.345,3.407,3.24,3.27,10600.0],["2026-06-25",3.25,3.41,3.176,3.2,17300.0],["2026-06-26",3.17,3.36,3.17,3.34,89800.0],["2026-06-29",3.34,3.34,3.265,3.34,10700.0],["2026-06-30",3.36,3.36,2.89,3.04,68000.0],["2026-07-01",3.138,3.138,2.92,3.0,19000.0],["2026-07-02",3.08,3.281,2.96,3.0,17300.0],["2026-07-06",2.98,3.1,2.98,3.09,12000.0],["2026-07-07",3.09,3.11,2.995,3.02,11500.0],["2026-07-08",3.03,3.213,2.95,2.99,16000.0],["2026-07-09",2.98,2.98,2.615,2.75,34100.0],["2026-07-10",2.76,2.881,2.565,2.88,439600.0],["2026-07-13",2.88,2.88,2.66,2.66,17600.0],["2026-07-14",2.61,2.68,2.4,2.43,66400.0],["2026-07-15",2.46,2.78,2.45,2.51,20300.0],["2026-07-16",2.55,2.55,2.37,2.37,27200.0],["2026-07-17",2.38,2.42,2.26,2.34,44500.0],["2026-07-20",2.28,2.4,2.09,2.16,50400.0],["2026-07-21",2.15,2.19,2.02,2.05,46100.0],["2026-07-22",2.02,2.168,1.885,1.93,45000.0],["2026-07-23",1.91,2.04,1.81,1.85,25300.0],["2026-07-24",1.83,2.1,1.77,1.9,39800.0],["2026-07-27",1.87,1.945,1.71,1.76,35800.0],["2026-07-28",1.79,1.83,1.64,1.67,43500.0],["2026-07-29",1.72,1.86,1.61,1.65,32800.0],["2026-07-30",1.705,1.797,1.63,1.7,10800.0],["2026-07-31",1.731,1.745,1.656,1.69,10300.0],["2026-08-03",1.69,1.8,1.65,1.7,23900.0],["2026-08-04",1.68,1.977,1.675,1.69,161500.0],["2026-08-05",1.7,1.83,1.61,1.65,83500.0],["2026-08-06",1.63,1.764,1.51,1.55,45300.0],["2026-08-07",1.56,1.63,1.423,1.63,157900.0],["2026-08-10",1.6,1.63,1.48,1.56,94700.0],["2026-08-11",1.66,1.705,1.56,1.6,42000.0],["2026-08-12",1.64,1.67,1.52,1.52,35400.0],["2026-08-13",1.51,1.927,1.46,1.83,296700.0],["2026-08-14",1.9,2.04,1.75,1.94,94100.0],["2026-08-17",1.94,1.976,1.85,1.88,30500.0],["2026-08-18",1.9,2.09,1.82,1.88,47300.0],["2026-08-19",1.88,2.37,1.865,2.18,85800.0],["2026-08-20",2.18,2.31,2.15,2.15,58900.0],["2026-08-21",2.15,2.15,2.01,2.03,35000.0],["2026-08-24",2.0,2.24,1.9,2.14,58700.0],["2026-08-25",2.16,2.2,2.1,2.16,24100.0],["2026-08-26",2.16,2.166,2.0,2.0,10400.0],["2026-08-27",2.16,3.49,1.89,1.98,13923700.0],["2026-08-28",1.89,1.95,1.71,1.77,460050.0],["2026-08-31",1.7,1.81,1.6161,1.7,259327.528586]]}