{"t":"NRXP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-12-04",96.0,96.0,96.0,96.0,2390.0],["2017-12-05",96.0,96.0,96.0,96.0,190.0],["2017-12-06",96.0,96.0,95.82,96.0,3220.0],["2017-12-07",96.5,97.0,96.4,96.4,13740.0],["2017-12-08",96.5,96.6,96.4,96.6,2870.0],["2017-12-11",96.6,109.3,96.0,96.8,41790.0],["2017-12-12",96.8,96.85,96.7,96.8,6260.0],["2017-12-13",96.8,96.8,96.8,96.8,1070.0],["2017-12-14",97.0,97.0,97.0,97.0,7000.0],["2017-12-15",98.0,98.0,97.0,97.5,2930.0],["2017-12-18",97.0,97.0,97.0,97.0,1610.0],["2017-12-19",97.0,97.0,97.0,97.0,0.0],["2017-12-20",97.0,97.0,97.0,97.0,1750.0],["2017-12-21",97.0,97.0,96.66,96.66,520.0],["2017-12-22",97.2,97.2,96.8,96.8,720.0],["2017-12-26",96.8,96.8,96.8,96.8,0.0],["2017-12-27",98.32,98.32,96.8,97.4,720.0],["2017-12-28",97.1,97.1,96.8,96.8,270.0],["2017-12-29",96.8,96.8,96.8,96.8,0.0],["2018-01-02",97.0,97.05,96.9,96.9,2070.0],["2018-01-03",97.3,97.3,97.3,97.3,30.0],["2018-01-04",97.3,97.3,97.3,97.3,0.0],["2018-01-05",97.6,97.6,97.0,97.0,420.0],["2018-01-08",97.0,97.0,97.0,97.0,8730.0],["2018-01-09",96.8,99.8,96.8,96.8,4400.0],["2018-01-10",96.8,96.8,96.8,96.8,0.0],["2018-01-11",96.8,96.8,96.8,96.8,0.0],["2018-01-12",96.8,96.8,96.8,96.8,0.0],["2018-01-16",96.8,96.8,96.8,96.8,0.0],["2018-01-17",96.8,96.8,96.8,96.8,0.0],["2018-01-18",96.8,96.8,96.8,96.8,0.0],["2018-01-19",96.8,96.8,96.8,96.8,0.0],["2018-01-22",96.8,96.8,96.8,96.8,0.0],["2018-01-23",96.8,96.8,96.8,96.8,0.0],["2018-01-24",96.8,96.8,96.8,96.8,0.0],["2018-01-25",97.0,97.0,97.0,97.0,16510.0],["2018-01-26",97.0,97.0,96.8,97.0,25700.0],["2018-01-29",97.0,97.0,97.0,97.0,790.0],["2018-01-30",97.1,97.2,96.9,97.2,6140.0],["2018-01-31",97.2,97.2,97.2,97.2,0.0],["2018-02-01",97.2,97.2,97.2,97.2,0.0],["2018-02-02",97.2,97.2,97.2,97.2,0.0],["2018-02-05",97.3,97.4,97.3,97.4,30.0],["2018-02-06",97.4,97.4,97.4,97.4,30.0],["2018-02-07",97.2,97.5,97.2,97.4,8730.0],["2018-02-08",97.4,97.4,97.4,97.4,0.0],["2018-02-09",97.5,97.5,97.5,97.5,50.0],["2018-02-12",98.0,98.0,98.0,98.0,110.0],["2018-02-13",98.0,98.0,98.0,98.0,0.0],["2018-02-14",98.0,98.0,98.0,98.0,0.0],["2018-02-15",98.0,98.0,98.0,98.0,0.0],["2018-02-16",98.0,98.0,98.0,98.0,0.0],["2018-02-20",97.9,98.0,97.65,97.65,590.0],["2018-02-21",97.5,97.6,97.5,97.6,40.0],["2018-02-22",97.6,97.6,97.6,97.6,0.0],["2018-02-23",97.6,97.6,97.6,97.6,0.0],["2018-02-26",97.8,97.9,96.88,97.7,8710.0],["2018-02-27",97.9,98.3,97.9,98.3,1940.0],["2018-02-28",97.9,97.9,97.9,97.9,30.0],["2018-03-01",98.5,98.95,98.5,98.6,400.0],["2018-03-02",98.6,98.6,98.6,98.6,0.0],["2018-03-05",98.6,98.6,98.6,98.6,0.0],["2018-03-06",98.6,98.6,98.6,98.6,0.0],["2018-03-07",98.6,98.6,98.6,98.6,0.0],["2018-03-08",98.6,98.6,98.6,98.6,0.0],["2018-03-09",98.6,98.6,98.6,98.6,0.0],["2018-03-12",98.6,98.6,98.6,98.6,0.0],["2018-03-13",98.6,98.6,98.6,98.6,0.0],["2018-03-14",98.6,98.6,98.6,98.6,0.0],["2018-03-15",98.6,98.6,98.6,98.6,0.0],["2018-03-16",97.2,97.7,97.2,97.5,730.0],["2018-03-19",97.5,97.5,97.5,97.5,0.0],["2018-03-20",97.5,97.5,97.5,97.5,140.0],["2018-03-21",97.5,98.0,97.5,97.7,8380.0],["2018-03-22",97.6,97.6,97.6,97.6,30.0],["2018-03-23",98.2,98.2,98.2,98.2,220.0],["2018-03-26",98.2,98.2,98.2,98.2,0.0],["2018-03-27",98.2,98.2,98.2,98.2,0.0],["2018-03-28",98.2,98.2,98.2,98.2,0.0],["2018-03-29",98.2,98.2,98.2,98.2,0.0],["2018-04-02",97.8,98.0,97.8,97.8,300.0],["2018-04-03",97.8,98.3,97.8,98.3,2560.0],["2018-04-04",98.3,98.3,98.3,98.3,0.0],["2018-04-05",98.3,98.3,98.3,98.3,0.0],["2018-04-06",98.3,98.3,98.3,98.3,0.0],["2018-04-09",98.3,98.3,98.3,98.3,0.0],["2018-04-10",98.2,98.5,98.2,98.4,1680.0],["2018-04-11",98.3,98.3,98.3,98.3,200.0],["2018-04-12",98.3,98.3,98.3,98.3,0.0],["2018-04-13",98.1,98.4,98.1,98.1,5190.0],["2018-04-16",98.1,98.1,98.1,98.1,0.0],["2018-04-17",98.1,98.1,98.1,98.1,0.0],["2018-04-18",98.1,98.1,98.1,98.1,23500.0],["2018-04-19",98.2,98.2,98.2,98.2,100.0],["2018-04-20",98.2,99.0,98.2,98.5,620.0],["2018-04-23",98.5,98.5,98.5,98.5,0.0],["2018-04-24",98.5,98.5,98.5,98.5,0.0],["2018-04-25",98.5,98.5,98.5,98.5,0.0],["2018-04-26",98.5,98.5,98.5,98.5,0.0],["2018-04-27",98.5,98.5,98.5,98.5,0.0],["2018-04-30",98.5,98.5,98.5,98.5,0.0],["2018-05-01",98.5,98.5,98.5,98.5,0.0],["2018-05-02",98.5,98.5,98.5,98.5,0.0],["2018-05-03",98.5,98.5,98.5,98.5,0.0],["2018-05-04",98.5,98.5,98.5,98.5,0.0],["2018-05-07",98.5,98.5,98.5,98.5,0.0],["2018-05-08",98.5,98.5,98.5,98.5,0.0],["2018-05-09",98.5,98.5,98.5,98.5,35240.0],["2018-05-10",98.5,98.5,98.5,98.5,0.0],["2018-05-11",98.5,98.5,98.5,98.5,0.0],["2018-05-14",98.5,98.5,98.5,98.5,0.0],["2018-05-15",98.6,98.6,98.5,98.5,60.0],["2018-05-16",98.5,98.5,98.5,98.5,0.0],["2018-05-17",98.5,98.5,98.5,98.5,0.0],["2018-05-18",98.5,98.5,98.5,98.5,0.0],["2018-05-21",99.0,99.0,99.0,99.0,10.0],["2018-05-22",99.0,99.0,99.0,99.0,0.0],["2018-05-23",99.0,99.0,99.0,99.0,0.0],["2018-05-24",98.5,99.0,98.5,99.0,220.0],["2018-05-25",99.0,99.0,99.0,99.0,0.0],["2018-05-29",99.0,99.0,99.0,99.0,0.0],["2018-05-30",98.8,98.8,98.6,98.6,7520.0],["2018-05-31",98.7,98.7,98.7,98.7,5100.0],["2018-06-01",98.8,98.8,98.7,98.7,1230.0],["2018-06-04",98.7,98.7,98.7,98.7,0.0],["2018-06-05",99.0,99.0,99.0,99.0,10.0],["2018-06-06",99.0,99.0,99.0,99.0,0.0],["2018-06-07",99.0,99.0,99.0,99.0,0.0],["2018-06-08",99.3,99.3,99.3,99.3,80.0],["2018-06-11",99.3,99.3,99.3,99.3,0.0],["2018-06-12",99.3,99.3,99.3,99.3,0.0],["2018-06-13",98.9,98.9,98.9,98.9,20.0],["2018-06-14",98.9,98.9,98.9,98.9,0.0],["2018-06-15",98.9,98.9,98.9,98.9,0.0],["2018-06-18",99.2,99.2,99.1,99.2,230.0],["2018-06-19",99.2,99.2,99.2,99.2,0.0],["2018-06-20",99.2,99.2,99.2,99.2,0.0],["2018-06-21",99.1,99.1,99.1,99.1,6500.0],["2018-06-22",99.1,99.1,99.1,99.1,0.0],["2018-06-25",99.1,99.1,99.1,99.1,0.0],["2018-06-26",99.1,99.1,99.1,99.1,0.0],["2018-06-27",99.1,99.1,99.1,99.1,0.0],["2018-06-28",99.1,99.1,99.1,99.1,580.0],["2018-06-29",99.1,99.1,99.1,99.1,100.0],["2018-07-02",99.1,99.1,99.1,99.1,0.0],["2018-07-03",99.1,99.1,99.1,99.1,3500.0],["2018-07-05",99.1,99.1,99.1,99.1,0.0],["2018-07-06",99.1,99.1,99.1,99.1,0.0],["2018-07-09",99.1,99.1,99.1,99.1,0.0],["2018-07-10",99.1,99.1,99.1,99.1,0.0],["2018-07-11",99.1,99.1,99.1,99.1,0.0],["2018-07-12",99.1,99.1,99.1,99.1,0.0],["2018-07-13",99.1,99.1,99.1,99.1,0.0],["2018-07-16",99.1,99.1,99.1,99.1,0.0],["2018-07-17",99.1,99.1,99.1,99.1,0.0],["2018-07-18",99.55,100.0,99.55,99.55,1360.0],["2018-07-19",99.55,99.55,99.55,99.55,0.0],["2018-07-20",99.4,99.4,99.4,99.4,30.0],["2018-07-23",99.4,99.4,99.4,99.4,0.0],["2018-07-24",99.4,99.4,99.4,99.4,0.0],["2018-07-25",99.4,99.4,99.4,99.4,0.0],["2018-07-26",99.5,99.6,99.3,99.6,500.0],["2018-07-27",99.6,99.6,99.6,99.6,0.0],["2018-07-30",99.6,99.6,99.6,99.6,0.0],["2018-07-31",99.6,99.6,99.6,99.6,0.0],["2018-08-01",99.5,99.5,99.5,99.5,20.0],["2018-08-02",99.5,99.5,99.5,99.5,0.0],["2018-08-03",99.5,99.5,99.5,99.5,0.0],["2018-08-06",99.5,99.5,99.2,99.2,530.0],["2018-08-07",99.2,99.2,99.2,99.2,0.0],["2018-08-08",99.2,99.2,99.2,99.2,0.0],["2018-08-09",99.1,99.1,99.1,99.1,100.0],["2018-08-10",99.1,99.1,99.1,99.1,0.0],["2018-08-13",99.1,99.1,99.1,99.1,20.0],["2018-08-14",99.1,99.1,99.1,99.1,0.0],["2018-08-15",99.1,99.1,99.1,99.1,0.0],["2018-08-16",99.1,99.1,99.1,99.1,0.0],["2018-08-17",99.1,99.1,99.1,99.1,0.0],["2018-08-20",99.1,99.1,99.1,99.1,0.0],["2018-08-21",99.1,99.1,99.1,99.1,0.0],["2018-08-22",99.1,99.1,99.1,99.1,0.0],["2018-08-23",99.1,99.1,99.1,99.1,0.0],["2018-08-24",99.1,99.1,99.1,99.1,0.0],["2018-08-27",99.1,99.1,99.1,99.1,0.0],["2018-08-28",99.1,99.1,99.1,99.1,0.0],["2018-08-29",99.1,99.1,99.1,99.1,0.0],["2018-08-30",99.1,99.1,99.1,99.1,0.0],["2018-08-31",99.1,99.1,99.1,99.1,0.0],["2018-09-04",99.1,99.1,99.1,99.1,0.0],["2018-09-05",99.1,99.1,99.1,99.1,0.0],["2018-09-06",99.1,99.1,99.1,99.1,0.0],["2018-09-07",99.1,99.1,99.1,99.1,0.0],["2018-09-10",99.5,99.5,99.5,99.5,400.0],["2018-09-11",99.6,99.6,99.6,99.6,100.0],["2018-09-12",99.6,99.6,99.6,99.6,0.0],["2018-09-13",99.6,99.6,99.6,99.6,0.0],["2018-09-14",99.6,100.0,99.5,100.0,4250.0],["2018-09-17",100.0,100.0,100.0,100.0,0.0],["2018-09-18",100.0,100.0,100.0,100.0,0.0],["2018-09-19",100.0,100.0,100.0,100.0,0.0],["2018-09-20",100.0,100.0,100.0,100.0,0.0],["2018-09-21",99.8,99.8,99.8,99.8,3260.0],["2018-09-24",99.8,99.8,99.8,99.8,0.0],["2018-09-25",100.1,100.1,100.1,100.1,150.0],["2018-09-26",100.1,100.1,100.1,100.1,0.0],["2018-09-27",100.1,100.1,100.1,100.1,0.0],["2018-09-28",100.1,100.1,100.1,100.1,0.0],["2018-10-01",100.1,100.1,100.1,100.1,0.0],["2018-10-02",100.1,100.1,100.1,100.1,0.0],["2018-10-03",100.1,100.1,100.1,100.1,0.0],["2018-10-04",100.1,100.1,100.1,100.1,0.0],["2018-10-05",100.5,100.5,100.2,100.4,2910.0],["2018-10-08",100.4,100.4,100.4,100.4,510.0],["2018-10-09",100.2,100.4,100.1,100.2,2140.0],["2018-10-10",100.2,100.2,100.2,100.2,0.0],["2018-10-11",100.2,100.2,100.2,100.2,0.0],["2018-10-12",100.2,100.5,100.2,100.5,6890.0],["2018-10-15",100.2,100.2,100.0,100.2,7510.0],["2018-10-16",100.21,100.21,100.2,100.2,1510.0],["2018-10-17",100.2,100.2,100.2,100.2,0.0],["2018-10-18",100.2,100.2,100.2,100.2,0.0],["2018-10-19",100.2,100.2,100.2,100.2,0.0],["2018-10-22",100.2,100.2,100.2,100.2,0.0],["2018-10-23",100.2,100.2,100.2,100.2,0.0],["2018-10-24",100.2,100.2,100.2,100.2,0.0],["2018-10-25",100.2,100.2,100.2,100.2,0.0],["2018-10-26",100.2,100.2,100.2,100.2,0.0],["2018-10-29",100.2,100.2,100.2,100.2,0.0],["2018-10-30",100.2,100.2,100.2,100.2,10.0],["2018-10-31",100.8,101.0,100.8,101.0,60.0],["2018-11-01",101.0,101.0,101.0,101.0,0.0],["2018-11-02",101.0,101.0,101.0,101.0,0.0],["2018-11-05",101.0,101.0,101.0,101.0,0.0],["2018-11-06",101.0,101.0,101.0,101.0,0.0],["2018-11-07",101.0,101.0,101.0,101.0,0.0],["2018-11-08",101.0,101.0,101.0,101.0,0.0],["2018-11-09",101.0,101.0,101.0,101.0,0.0],["2018-11-12",100.5,101.0,100.4,100.8,5370.0],["2018-11-13",101.0,102.55,100.9,101.0,490.0],["2018-11-14",101.0,101.0,101.0,101.0,0.0],["2018-11-15",101.5,101.5,101.5,101.5,260.0],["2018-11-16",101.5,101.5,101.5,101.5,0.0],["2018-11-19",101.5,101.5,101.5,101.5,0.0],["2018-11-20",101.5,101.5,101.5,101.5,0.0],["2018-11-21",101.5,101.5,101.5,101.5,0.0],["2018-11-23",101.5,101.5,101.5,101.5,0.0],["2018-11-26",101.0,101.15,101.0,101.15,210.0],["2018-11-27",101.15,101.15,101.15,101.15,0.0],["2018-11-28",101.0,101.0,101.0,101.0,20.0],["2018-11-29",101.0,101.0,101.0,101.0,0.0],["2018-11-30",101.2,101.2,101.1,101.2,1060.0],["2018-12-03",101.2,101.2,101.2,101.2,0.0],["2018-12-04",101.2,101.2,101.2,101.2,0.0],["2018-12-06",101.2,101.2,101.2,101.2,0.0],["2018-12-07",101.2,101.2,101.2,101.2,0.0],["2018-12-10",101.2,101.2,101.2,101.2,0.0],["2018-12-11",101.3,101.5,101.2,101.4,540.0],["2018-12-12",101.4,101.4,101.4,101.4,0.0],["2018-12-13",101.4,101.4,101.4,101.4,0.0],["2018-12-14",101.4,101.4,101.4,101.4,0.0],["2018-12-17",101.4,101.4,101.4,101.4,0.0],["2018-12-18",101.2,101.2,101.2,101.2,230.0],["2018-12-19",101.2,101.2,101.2,101.2,0.0],["2018-12-20",101.5,101.5,101.4,101.4,3060.0],["2018-12-21",101.7,102.0,100.0,101.8,1640.0],["2018-12-24",101.4,102.0,101.4,102.0,2630.0],["2018-12-26",102.0,102.0,102.0,102.0,60.0],["2018-12-27",102.0,102.0,102.0,102.0,0.0],["2018-12-28",102.0,102.0,102.0,102.0,0.0],["2018-12-31",102.0,102.0,101.8,102.0,520.0],["2019-01-02",101.63,101.74,101.6,101.6,200.0],["2019-01-03",101.65,101.9,101.65,101.9,70.0],["2019-01-04",101.9,101.9,101.9,101.9,0.0],["2019-01-07",101.7,102.0,101.7,102.0,13320.0],["2019-01-08",101.7,101.7,101.7,101.7,15000.0],["2019-01-09",101.7,101.7,101.7,101.7,0.0],["2019-01-10",101.7,101.7,101.7,101.7,0.0],["2019-01-11",101.7,101.7,101.7,101.7,0.0],["2019-01-14",102.0,102.2,102.0,102.2,7750.0],["2019-01-15",102.2,102.2,102.2,102.2,7500.0],["2019-01-16",102.5,102.5,102.5,102.5,1000.0],["2019-01-17",102.5,102.5,102.5,102.5,0.0],["2019-01-18",102.5,102.5,102.5,102.5,0.0],["2019-01-22",102.4,102.5,102.4,102.5,300.0],["2019-01-23",102.5,102.5,102.5,102.5,0.0],["2019-01-24",102.5,102.5,102.5,102.5,0.0],["2019-01-25",102.5,102.5,102.5,102.5,0.0],["2019-01-28",102.5,102.5,102.5,102.5,5000.0],["2019-01-29",102.5,102.5,102.5,102.5,100.0],["2019-01-30",102.5,102.5,102.5,102.5,0.0],["2019-01-31",102.5,102.5,102.5,102.5,110.0],["2019-02-01",102.5,102.5,102.5,102.5,0.0],["2019-02-04",102.5,102.5,102.5,102.5,0.0],["2019-02-05",102.5,102.5,102.5,102.5,0.0],["2019-02-06",102.7,102.7,102.7,102.7,5000.0],["2019-02-07",102.7,102.7,102.7,102.7,0.0],["2019-02-08",102.7,102.7,102.7,102.7,0.0],["2019-02-11",102.74,103.1,102.7,102.7,340.0],["2019-02-12",102.9,102.9,102.9,102.9,20.0],["2019-02-13",102.9,102.9,102.9,102.9,0.0],["2019-02-14",103.0,103.0,103.0,103.0,300.0],["2019-02-15",103.0,103.0,103.0,103.0,60.0],["2019-02-19",102.8,102.8,102.8,102.8,20.0],["2019-02-20",102.8,103.16,102.8,103.0,1350.0],["2019-02-21",103.0,103.0,103.0,103.0,0.0],["2019-02-22",103.0,103.0,103.0,103.0,0.0],["2019-02-25",103.0,103.0,103.0,103.0,0.0],["2019-02-26",102.8,103.2,102.8,103.2,7120.0],["2019-02-27",103.2,103.2,103.2,103.2,0.0],["2019-02-28",103.35,103.35,103.2,103.2,160.0],["2019-03-01",103.2,103.2,103.2,103.2,0.0],["2019-03-04",103.2,103.2,103.2,103.2,0.0],["2019-03-05",103.2,103.2,103.2,103.2,0.0],["2019-03-06",103.2,103.2,103.2,103.2,0.0],["2019-03-07",103.2,103.2,103.2,103.2,0.0],["2019-03-08",103.2,103.2,103.2,103.2,0.0],["2019-03-11",103.2,103.2,103.2,103.2,0.0],["2019-03-12",103.2,103.2,103.2,103.2,0.0],["2019-03-13",103.2,103.2,103.2,103.2,0.0],["2019-03-14",103.2,103.2,103.2,103.2,0.0],["2019-03-15",103.2,103.2,103.2,103.2,0.0],["2019-03-18",103.5,103.5,103.5,103.5,110.0],["2019-03-19",103.5,103.7,103.33,103.34,10260.0],["2019-03-20",103.4,103.6,103.4,103.4,31300.0],["2019-03-21",103.4,103.4,103.3,103.3,460.0],["2019-03-22",103.3,103.3,103.3,103.3,0.0],["2019-03-25",103.3,103.3,103.3,103.3,0.0],["2019-03-26",103.3,103.3,103.3,103.3,0.0],["2019-03-27",103.3,103.3,103.3,103.3,0.0],["2019-03-28",103.3,103.3,103.3,103.3,180.0],["2019-03-29",103.3,103.3,103.3,103.3,0.0],["2019-04-01",103.3,103.3,103.3,103.3,110.0],["2019-04-02",103.3,103.3,103.3,103.3,0.0],["2019-04-03",103.3,103.3,103.3,103.3,0.0],["2019-04-04",103.3,103.3,103.3,103.3,0.0],["2019-04-05",103.4,103.4,103.4,103.4,1700.0],["2019-04-08",103.4,103.4,103.4,103.4,5200.0],["2019-04-09",103.4,103.5,103.4,103.5,1340.0],["2019-04-10",103.41,103.54,103.41,103.54,80.0],["2019-04-11",103.54,103.54,103.54,103.54,0.0],["2019-04-12",103.54,103.54,103.54,103.54,0.0],["2019-04-15",103.54,103.54,103.54,103.54,0.0],["2019-04-16",103.66,103.66,103.66,103.66,10.0],["2019-04-17",103.4,103.4,103.4,103.4,1610.0],["2019-04-18",103.4,103.4,103.4,103.4,0.0],["2019-04-22",103.8,103.8,103.8,103.8,2470.0],["2019-04-23",103.8,103.8,103.8,103.8,0.0],["2019-04-24",103.8,103.8,103.8,103.8,0.0],["2019-04-25",103.8,103.8,103.8,103.8,0.0],["2019-04-26",104.1,104.1,104.1,104.1,40.0],["2019-04-29",104.1,104.1,104.1,104.1,0.0],["2019-04-30",104.1,104.1,104.1,104.1,30.0],["2019-05-01",103.53,103.53,103.53,103.53,20.0],["2019-05-02",103.5,103.5,103.5,103.5,2830.0],["2019-05-03",103.6,103.79,103.6,103.6,180.0],["2019-05-06",103.54,103.67,103.5,103.65,290.0],["2019-05-07",104.0,104.1,104.0,104.1,1350.0],["2019-05-08",104.0,104.1,104.0,104.0,680.0],["2019-05-09",104.0,104.0,103.9,103.9,1850.0],["2019-05-10",103.9,103.9,103.9,103.9,0.0],["2019-05-13",103.9,103.9,103.9,103.9,500.0],["2019-05-14",103.8,104.0,103.5,103.5,58230.0],["2019-05-15",103.9,103.9,103.9,103.9,20.0],["2019-05-16",103.9,103.9,103.9,103.9,0.0],["2019-05-17",103.9,103.9,103.9,103.9,0.0],["2019-05-20",103.7,103.7,103.7,103.7,10.0],["2019-05-21",103.7,103.7,103.7,103.7,0.0],["2019-05-22",103.7,103.7,103.7,103.7,0.0],["2019-05-23",103.7,103.7,103.7,103.7,0.0],["2019-05-24",105.4,105.4,105.4,105.4,20.0],["2019-05-28",104.6,104.6,103.8,103.8,50.0],["2019-05-29",104.3,104.5,104.2,104.2,1120.0],["2019-05-30",104.2,104.2,104.2,104.2,0.0],["2019-05-31",104.2,104.2,104.2,104.2,0.0],["2019-06-03",104.5,104.5,104.5,104.5,20.0],["2019-06-04",104.5,104.5,104.5,104.5,0.0],["2019-06-05",104.5,104.5,104.5,104.5,0.0],["2019-06-06",104.5,104.5,104.5,104.5,0.0],["2019-06-07",104.5,104.5,104.5,104.5,0.0],["2019-06-10",104.2,104.3,104.2,104.3,30.0],["2019-06-11",104.3,104.3,104.3,104.3,0.0],["2019-06-12",104.3,104.3,104.3,104.3,0.0],["2019-06-13",104.3,104.3,104.3,104.3,0.0],["2019-06-14",104.3,104.3,104.3,104.3,0.0],["2019-06-17",112.03,120.4,105.94,108.0,890.0],["2019-06-18",114.0,114.0,104.9,104.9,50.0],["2019-06-19",104.5,104.5,103.9,103.9,120.0],["2019-06-20",103.8,103.8,103.8,103.8,20.0],["2019-06-21",103.8,103.8,103.8,103.8,20.0],["2019-06-24",103.9,104.0,103.5,103.5,870.0],["2019-06-25",103.5,104.3,103.5,104.3,100.0],["2019-06-26",104.3,104.3,104.3,104.3,0.0],["2019-06-27",105.1,105.3,105.1,105.3,50.0],["2019-06-28",105.3,105.3,105.3,105.3,0.0],["2019-07-01",103.98,104.5,103.98,104.5,110.0],["2019-07-02",104.0,104.0,104.0,104.0,30.0],["2019-07-03",104.0,104.0,104.0,104.0,0.0],["2019-07-05",104.0,104.0,104.0,104.0,10.0],["2019-07-08",104.0,104.0,104.0,104.0,0.0],["2019-07-09",104.0,104.0,104.0,104.0,0.0],["2019-07-10",104.0,104.0,104.0,104.0,33890.0],["2019-07-11",104.0,104.0,104.0,104.0,0.0],["2019-07-12",104.0,104.0,104.0,104.0,0.0],["2019-07-15",104.0,104.0,104.0,104.0,0.0],["2019-07-16",104.0,104.0,104.0,104.0,10.0],["2019-07-17",104.0,104.0,104.0,104.0,0.0],["2019-07-18",106.8,106.8,104.71,104.71,30.0],["2019-07-19",104.5,104.5,104.15,104.15,50.0],["2019-07-22",104.3,105.0,104.3,105.0,1350.0],["2019-07-23",105.0,105.0,105.0,105.0,0.0],["2019-07-24",105.0,105.0,105.0,105.0,0.0],["2019-07-25",104.8,105.0,104.2,105.0,3060.0],["2019-07-26",104.7,104.83,104.7,104.8,1030.0],["2019-07-29",104.7,104.7,104.35,104.7,720.0],["2019-07-30",104.7,104.7,104.35,104.7,720.0],["2019-07-31",105.0,105.0,105.0,105.0,10.0],["2019-08-01",104.6,104.6,103.0,103.0,130.0],["2019-08-02",105.0,105.0,104.7,105.0,100.0],["2019-08-05",104.41,105.0,104.41,104.8,70.0],["2019-08-06",105.0,105.0,104.4,104.58,410.0],["2019-08-07",105.0,105.0,104.4,104.58,410.0],["2019-08-08",103.85,103.85,103.85,103.85,10.0],["2019-08-09",103.85,103.85,103.85,103.85,10.0],["2019-08-12",103.85,103.85,103.85,103.85,10.0],["2019-08-13",104.4,104.4,104.4,104.4,10.0],["2019-08-14",104.4,104.4,104.4,104.4,10.0],["2019-08-15",104.1,104.4,103.5,104.4,2610.0],["2019-08-16",105.0,105.0,105.0,105.0,2500.0],["2019-08-19",105.0,105.0,105.0,105.0,36550.0],["2019-08-20",104.8,104.8,104.6,104.6,20.0],["2019-08-21",105.3,105.3,105.3,105.3,12500.0],["2019-08-22",105.3,105.3,105.3,105.3,0.0],["2019-08-23",104.0,104.0,104.0,104.0,10.0],["2019-08-26",104.0,104.0,104.0,104.0,0.0],["2019-08-27",104.0,104.0,104.0,104.0,0.0],["2019-08-28",104.3,104.3,104.3,104.3,10.0],["2019-08-29",104.3,104.3,104.3,104.3,20.0],["2019-08-30",104.3,104.3,104.3,104.3,10.0],["2019-09-03",104.0,104.5,104.0,104.5,20.0],["2019-09-04",104.5,104.5,104.5,104.5,0.0],["2019-09-05",104.5,104.5,104.5,104.5,0.0],["2019-09-06",104.5,104.5,104.5,104.5,30.0],["2019-09-09",104.0,104.0,104.0,104.0,30.0],["2019-09-10",104.5,104.5,104.5,104.5,20.0],["2019-09-11",105.0,105.0,105.0,105.0,12540.0],["2019-09-12",105.0,105.0,105.0,105.0,0.0],["2019-09-13",105.0,105.0,105.0,105.0,0.0],["2019-09-16",105.0,105.0,105.0,105.0,0.0],["2019-09-17",105.0,105.0,105.0,105.0,0.0],["2019-09-18",105.5,106.0,105.5,106.0,2560.0],["2019-09-19",106.0,106.0,106.0,106.0,0.0],["2019-09-20",105.9,105.9,105.9,105.9,50.0],["2019-09-23",105.9,105.9,105.9,105.9,0.0],["2019-09-24",105.4,105.4,105.4,105.4,500.0],["2019-09-25",105.4,105.4,105.4,105.4,0.0],["2019-09-26",105.4,105.4,105.4,105.4,0.0],["2019-09-27",105.7,105.8,105.6,105.8,4400.0],["2019-09-30",105.8,105.8,105.8,105.8,190.0],["2019-10-01",105.8,105.8,105.8,105.8,0.0],["2019-10-02",105.8,105.8,105.8,105.8,0.0],["2019-10-03",120.32,120.32,104.6,104.6,70.0],["2019-10-04",104.6,104.6,104.6,104.6,0.0],["2019-10-07",104.6,104.6,104.6,104.6,0.0],["2019-10-08",105.5,105.5,105.0,105.0,20.0],["2019-10-09",105.0,105.0,105.0,105.0,50.0],["2019-10-10",105.0,105.0,105.0,105.0,0.0],["2019-10-11",105.0,105.0,105.0,105.0,0.0],["2019-10-14",105.0,105.0,105.0,105.0,10.0],["2019-10-15",105.0,105.0,105.0,105.0,0.0],["2019-10-16",105.0,105.0,105.0,105.0,10.0],["2019-10-17",105.0,105.0,105.0,105.0,0.0],["2019-10-18",105.0,105.0,105.0,105.0,0.0],["2019-10-21",105.0,105.0,105.0,105.0,0.0],["2019-10-22",104.9,104.9,104.9,104.9,50.0],["2019-10-23",104.9,104.9,104.9,104.9,10.0],["2019-10-24",104.9,104.9,104.9,104.9,0.0],["2019-10-25",104.9,105.18,104.9,105.16,420.0],["2019-10-28",105.16,105.16,105.16,105.16,0.0],["2019-10-29",105.16,105.16,105.16,105.16,0.0],["2019-10-30",105.11,105.3,104.78,105.3,12500.0],["2019-10-31",107.66,107.66,104.5,107.07,80.0],["2019-11-01",107.0,107.0,107.0,107.0,250.0],["2019-11-04",107.0,107.0,107.0,107.0,0.0],["2019-11-05",107.0,107.0,107.0,107.0,0.0],["2019-11-06",107.0,107.0,107.0,107.0,0.0],["2019-11-07",107.0,107.0,107.0,107.0,0.0],["2019-11-08",104.5,106.1,104.5,106.1,40.0],["2019-11-11",106.1,106.1,106.1,106.1,0.0],["2019-11-12",106.1,106.1,106.1,106.1,0.0],["2019-11-13",106.1,106.1,106.1,106.1,0.0],["2019-11-14",106.1,106.1,106.1,106.1,0.0],["2019-11-15",106.1,106.1,106.1,106.1,0.0],["2019-11-18",106.1,106.1,106.1,106.1,0.0],["2019-11-19",106.1,106.1,106.1,106.1,0.0],["2019-11-20",106.1,106.1,106.1,106.1,0.0],["2019-11-21",106.1,106.1,106.1,106.1,0.0],["2019-11-22",106.1,106.1,106.1,106.1,0.0],["2019-11-25",105.5,106.0,105.5,106.0,50.0],["2019-11-26",106.0,106.0,106.0,106.0,0.0],["2019-11-27",106.0,106.0,106.0,106.0,0.0],["2019-11-29",105.0,105.0,105.0,105.0,10.0],["2019-12-02",104.4,105.9,104.4,105.9,30.0],["2019-12-03",114.8,114.8,105.3,105.3,20.0],["2019-12-04",107.39,107.39,107.39,107.39,10.0],["2019-12-05",107.39,107.39,107.39,107.39,0.0],["2019-12-06",107.39,107.39,107.39,107.39,0.0],["2019-12-09",107.39,107.39,107.39,107.39,0.0],["2019-12-10",107.39,107.39,107.39,107.39,0.0],["2019-12-11",107.39,107.39,107.39,107.39,0.0],["2019-12-12",107.39,107.39,107.39,107.39,0.0],["2019-12-13",105.5,105.9,105.0,105.0,50.0],["2019-12-16",105.3,105.3,105.3,105.3,20.0],["2019-12-17",105.0,105.0,105.0,105.0,310.0],["2019-12-18",102.0,105.6,102.0,105.5,570.0],["2019-12-19",105.5,105.5,105.5,105.5,0.0],["2019-12-20",105.7,105.7,105.7,105.7,10.0],["2019-12-23",105.7,105.7,105.7,105.7,0.0],["2019-12-24",106.5,106.5,106.5,106.5,150.0],["2019-12-26",106.5,106.5,106.5,106.5,0.0],["2019-12-27",106.5,106.5,106.5,106.5,0.0],["2019-12-30",106.5,106.5,106.5,106.5,0.0],["2019-12-31",106.0,106.0,106.0,106.0,30.0],["2020-01-02",106.0,106.0,106.0,106.0,0.0],["2020-01-03",105.8,105.8,105.8,105.8,20000.0],["2020-01-06",106.0,106.5,106.0,106.5,19930.0],["2020-01-07",106.5,106.5,106.5,106.5,0.0],["2020-01-08",106.5,106.5,106.5,106.5,0.0],["2020-01-09",106.5,106.5,106.5,106.5,0.0],["2020-01-10",106.5,106.5,106.5,106.5,0.0],["2020-01-13",106.5,106.5,106.5,106.5,0.0],["2020-01-14",106.5,106.5,106.5,106.5,0.0],["2020-01-15",106.5,106.5,106.5,106.5,0.0],["2020-01-16",106.5,106.5,106.5,106.5,0.0],["2020-01-17",116.3,116.3,116.3,116.3,30.0],["2020-01-21",116.4,116.4,107.1,107.1,140.0],["2020-01-22",107.1,107.1,107.1,107.1,0.0],["2020-01-23",107.1,107.1,107.1,107.1,0.0],["2020-01-24",109.8,109.8,106.12,106.12,60.0],["2020-01-27",106.12,106.12,106.12,106.12,0.0],["2020-01-28",106.12,106.12,106.12,106.12,0.0],["2020-01-29",106.12,106.12,106.12,106.12,0.0],["2020-01-30",106.9,106.9,106.9,106.9,10.0],["2020-01-31",106.9,106.9,106.9,106.9,0.0],["2020-02-03",106.9,106.9,106.9,106.9,0.0],["2020-02-04",106.9,106.9,106.9,106.9,0.0],["2020-02-05",106.9,106.9,106.9,106.9,0.0],["2020-02-06",106.3,106.83,106.3,106.3,210.0],["2020-02-07",106.3,106.3,106.3,106.3,0.0],["2020-02-10",106.3,106.3,106.3,106.3,0.0],["2020-02-11",106.34,106.34,106.34,106.34,40.0],["2020-02-12",106.34,106.34,106.34,106.34,0.0],["2020-02-13",106.34,106.34,106.34,106.34,0.0],["2020-02-14",106.34,106.34,106.34,106.34,680.0],["2020-02-18",106.34,106.34,106.34,106.34,0.0],["2020-02-19",106.34,106.34,106.34,106.34,0.0],["2020-02-20",106.34,106.34,106.34,106.34,0.0],["2020-02-21",106.34,106.34,106.34,106.34,0.0],["2020-02-24",106.34,106.34,106.34,106.34,0.0],["2020-02-25",106.34,106.34,106.34,106.34,0.0],["2020-02-26",106.34,106.34,106.34,106.34,0.0],["2020-02-27",106.34,106.34,106.34,106.34,0.0],["2020-02-28",106.5,106.5,106.5,106.5,260.0],["2020-03-02",106.5,107.0,106.5,107.0,150.0],["2020-03-03",107.0,107.0,107.0,107.0,0.0],["2020-03-04",107.0,107.0,107.0,107.0,0.0],["2020-03-05",107.0,107.0,107.0,107.0,220.0],["2020-03-06",107.0,107.0,107.0,107.0,0.0],["2020-03-09",107.0,107.0,107.0,107.0,0.0],["2020-03-10",107.0,107.0,107.0,107.0,0.0],["2020-03-11",107.2,107.2,106.5,106.5,20.0],["2020-03-12",106.5,106.5,106.5,106.5,0.0],["2020-03-13",106.0,106.0,106.0,106.0,2950.0],["2020-03-16",106.0,106.0,106.0,106.0,0.0],["2020-03-17",104.5,104.5,104.5,104.5,20.0],["2020-03-18",104.5,104.5,104.5,104.5,0.0],["2020-03-19",104.5,104.5,104.5,104.5,0.0],["2020-03-20",104.5,104.5,104.5,104.5,0.0],["2020-03-23",98.0,107.2,98.0,107.2,50.0],["2020-03-24",107.7,107.7,107.7,107.7,10.0],["2020-03-25",107.7,107.7,107.7,107.7,0.0],["2020-03-26",107.7,107.7,107.7,107.7,0.0],["2020-03-27",107.7,107.7,107.7,107.7,0.0],["2020-03-30",107.7,107.7,107.7,107.7,0.0],["2020-03-31",107.7,107.7,107.7,107.7,780.0],["2020-04-01",106.1,106.1,106.0,106.0,70.0],["2020-04-02",106.0,106.0,106.0,106.0,0.0],["2020-04-03",106.0,106.0,106.0,106.0,0.0],["2020-04-06",106.0,106.0,106.0,106.0,0.0],["2020-04-07",106.0,106.0,106.0,106.0,0.0],["2020-04-08",106.6,106.6,106.6,106.6,60.0],["2020-04-09",106.6,106.6,106.6,106.6,0.0],["2020-04-13",106.6,106.6,106.6,106.6,0.0],["2020-04-14",106.6,106.6,106.6,106.6,0.0],["2020-04-15",106.7,106.7,106.55,106.55,80.0],["2020-04-16",106.8,106.8,106.8,106.8,160.0],["2020-04-17",106.8,106.8,106.8,106.8,0.0],["2020-04-20",106.8,106.8,106.8,106.8,0.0],["2020-04-21",106.8,106.8,106.8,106.8,0.0],["2020-04-22",106.8,106.8,106.8,106.8,0.0],["2020-04-23",106.8,106.8,106.8,106.8,0.0],["2020-04-24",106.8,106.8,106.8,106.8,0.0],["2020-04-27",106.8,106.8,106.8,106.8,0.0],["2020-04-28",107.1,107.1,107.1,107.1,10.0],["2020-04-29",109.5,118.5,109.5,118.5,100.0],["2020-04-30",118.5,118.5,118.5,118.5,0.0],["2020-05-01",118.5,118.5,118.5,118.5,0.0],["2020-05-04",114.4,114.8,114.4,114.8,40.0],["2020-05-05",114.8,114.8,114.8,114.8,0.0],["2020-05-06",106.7,110.72,106.7,110.72,70.0],["2020-05-07",110.72,110.72,110.72,110.72,0.0],["2020-05-08",110.72,110.72,110.72,110.72,0.0],["2020-05-11",110.72,110.72,110.72,110.72,0.0],["2020-05-12",110.72,110.72,110.72,110.72,0.0],["2020-05-13",110.72,110.72,110.72,110.72,0.0],["2020-05-14",110.72,110.72,110.72,110.72,0.0],["2020-05-15",110.72,110.72,110.72,110.72,0.0],["2020-05-18",110.72,110.72,110.72,110.72,0.0],["2020-05-19",110.72,110.72,110.72,110.72,0.0],["2020-05-20",110.72,110.72,110.72,110.72,0.0],["2020-05-21",110.72,110.72,110.72,110.72,0.0],["2020-05-22",110.72,110.72,110.72,110.72,0.0],["2020-05-26",110.72,110.72,110.72,110.72,0.0],["2020-05-27",110.72,110.72,110.72,110.72,0.0],["2020-05-28",110.72,110.72,110.72,110.72,0.0],["2020-05-29",110.72,110.72,110.72,110.72,0.0],["2020-06-01",110.72,110.72,110.72,110.72,0.0],["2020-06-02",110.72,110.72,110.72,110.72,0.0],["2020-06-03",110.72,110.72,110.72,110.72,0.0],["2020-06-04",110.72,110.72,110.72,110.72,0.0],["2020-06-05",110.72,110.72,110.72,110.72,0.0],["2020-06-08",110.72,110.72,110.72,110.72,0.0],["2020-06-09",110.0,110.1,110.0,110.1,50.0],["2020-06-10",107.5,110.0,107.5,109.09,180.0],["2020-06-11",109.09,109.09,109.09,109.09,0.0],["2020-06-12",109.09,109.09,109.09,109.09,0.0],["2020-06-15",109.09,109.09,109.09,109.09,10.0],["2020-06-16",109.09,109.09,109.09,109.09,0.0],["2020-06-17",109.09,109.09,109.09,109.09,10.0],["2020-06-18",110.5,110.5,109.0,110.5,710.0],["2020-06-19",110.5,110.5,109.16,109.16,190.0],["2020-06-22",109.16,109.16,109.16,109.16,0.0],["2020-06-23",110.5,110.5,109.25,109.25,440.0],["2020-06-24",110.5,110.5,109.0,109.5,270.0],["2020-06-25",109.31,110.5,107.7,110.5,150.0],["2020-06-26",110.5,110.5,110.5,110.5,10.0],["2020-06-29",110.5,110.5,110.0,110.5,400.0],["2020-06-30",110.5,110.5,105.0,105.0,340.0],["2020-07-01",105.0,105.0,105.0,105.0,0.0],["2020-07-02",110.5,110.5,107.52,108.79,290.0],["2020-07-06",110.4,110.5,109.9,109.9,310.0],["2020-07-07",107.5,108.7,107.5,108.7,50.0],["2020-07-08",110.0,110.0,109.0,110.0,110.0],["2020-07-09",109.9,109.9,109.3,109.3,30.0],["2020-07-10",109.4,109.4,108.0,109.4,480.0],["2020-07-13",109.4,109.4,108.2,108.35,620.0],["2020-07-14",108.85,109.4,108.85,109.4,90.0],["2020-07-15",109.4,109.4,109.4,109.4,350.0],["2020-07-16",109.4,109.4,107.5,109.1,390.0],["2020-07-17",107.5,107.5,107.0,107.0,2020.0],["2020-07-20",107.0,107.5,106.6,107.5,2780.0],["2020-07-21",107.0,107.0,107.0,107.0,30.0],["2020-07-22",110.0,110.0,107.0,107.0,230.0],["2020-07-23",107.0,107.0,107.0,107.0,0.0],["2020-07-24",107.0,107.0,107.0,107.0,30.0],["2020-07-27",107.0,107.0,107.0,107.0,0.0],["2020-07-28",110.35,110.35,107.6,107.6,130.0],["2020-07-29",107.5,109.1,107.5,107.5,13890.0],["2020-07-30",107.5,107.5,107.5,107.5,0.0],["2020-07-31",108.04,108.04,107.0,107.2,610.0],["2020-08-03",107.1,107.1,107.1,107.1,10.0],["2020-08-04",107.1,107.1,107.1,107.1,90.0],["2020-08-05",108.0,108.0,107.1,107.1,7500.0],["2020-08-06",107.55,107.55,107.1,107.1,430.0],["2020-08-07",107.1,107.1,106.2,106.2,3220.0],["2020-08-10",107.3,107.3,106.6,106.6,1030.0],["2020-08-11",106.6,106.6,106.6,106.6,1000.0],["2020-08-12",106.6,106.6,106.6,106.6,0.0],["2020-08-13",107.9,108.0,106.6,106.6,680.0],["2020-08-14",106.6,106.6,106.6,106.6,0.0],["2020-08-17",106.6,106.6,106.6,106.6,0.0],["2020-08-18",106.8,107.4,106.8,107.4,90.0],["2020-08-19",107.4,107.4,107.4,107.4,0.0],["2020-08-20",107.4,107.4,107.4,107.4,0.0],["2020-08-21",107.4,107.4,107.4,107.4,0.0],["2020-08-24",107.5,107.52,107.0,107.52,120.0],["2020-08-25",107.52,107.52,107.52,107.52,0.0],["2020-08-26",108.0,108.0,107.1,107.1,160.0],["2020-08-27",107.1,107.1,107.1,107.1,30.0],["2020-08-28",107.1,107.1,107.1,107.1,210.0],["2020-08-31",107.59,107.59,107.0,107.0,120.0],["2020-09-01",107.0,107.0,107.0,107.0,430.0],["2020-09-02",107.1,107.1,106.8,106.8,110.0],["2020-09-03",107.0,107.27,107.0,107.27,180.0],["2020-09-04",107.7,107.7,107.7,107.7,80.0],["2020-09-08",107.7,107.7,107.7,107.7,0.0],["2020-09-09",107.0,107.2,107.0,107.0,160.0],["2020-09-10",107.8,107.8,107.8,107.8,10.0],["2020-09-11",107.8,107.8,107.8,107.8,0.0],["2020-09-14",107.5,107.5,107.5,107.5,10.0],["2020-09-15",106.8,106.8,106.8,106.8,10.0],["2020-09-16",106.8,106.8,106.8,106.8,0.0],["2020-09-17",106.8,106.8,106.8,106.8,30.0],["2020-09-18",106.8,106.8,106.8,106.8,0.0],["2020-09-21",106.8,106.8,106.8,106.8,10.0],["2020-09-22",107.3,107.52,107.3,107.52,20.0],["2020-09-23",107.3,107.3,107.3,107.3,10.0],["2020-09-24",107.3,107.3,107.3,107.3,0.0],["2020-09-25",107.3,107.3,107.3,107.3,0.0],["2020-09-28",107.3,107.3,107.3,107.3,0.0],["2020-09-29",107.3,107.3,107.3,107.3,0.0],["2020-09-30",107.3,107.3,107.3,107.3,0.0],["2020-10-01",107.6,108.1,107.6,108.1,390.0],["2020-10-02",107.3,107.8,107.25,107.8,280.0],["2020-10-05",107.88,107.88,107.66,107.66,90.0],["2020-10-06",107.66,107.66,107.66,107.66,0.0],["2020-10-07",107.3,107.88,107.3,107.84,380.0],["2020-10-08",107.84,107.84,107.84,107.84,0.0],["2020-10-09",107.84,107.84,107.84,107.84,0.0],["2020-10-12",107.84,107.84,107.84,107.84,0.0],["2020-10-13",107.84,107.84,107.84,107.84,0.0],["2020-10-14",107.84,107.84,107.84,107.84,0.0],["2020-10-15",107.84,107.84,107.84,107.84,0.0],["2020-10-16",107.84,107.84,107.84,107.84,0.0],["2020-10-19",107.84,107.84,107.84,107.84,10.0],["2020-10-20",107.84,107.84,107.84,107.84,10.0],["2020-10-21",107.84,107.84,107.84,107.84,0.0],["2020-10-22",107.84,107.84,107.84,107.84,10.0],["2020-10-23",107.84,107.84,107.84,107.84,0.0],["2020-10-26",107.84,107.84,107.84,107.84,0.0],["2020-10-27",107.84,107.84,107.84,107.84,0.0],["2020-10-28",107.84,107.84,107.84,107.84,0.0],["2020-10-29",107.84,107.84,107.84,107.84,0.0],["2020-10-30",107.84,107.84,107.84,107.84,0.0],["2020-11-02",107.84,107.84,107.84,107.84,0.0],["2020-11-03",107.84,107.84,107.84,107.84,0.0],["2020-11-04",107.84,107.84,107.84,107.84,0.0],["2020-11-05",107.4,107.4,107.4,107.4,10.0],["2020-11-06",107.4,107.4,107.4,107.4,0.0],["2020-11-09",107.4,107.4,107.4,107.4,0.0],["2020-11-10",107.4,107.4,107.4,107.4,0.0],["2020-11-11",107.4,107.4,107.4,107.4,0.0],["2020-11-12",107.4,107.4,107.4,107.4,0.0],["2020-11-13",107.5,107.5,107.5,107.5,40.0],["2020-11-16",107.5,107.5,107.5,107.5,0.0],["2020-11-17",107.7,107.7,107.7,107.7,80.0],["2020-11-18",107.7,107.7,107.7,107.7,0.0],["2020-11-19",109.0,109.0,109.0,109.0,30.0],["2020-11-20",108.02,108.1,108.02,108.1,60.0],["2020-11-23",108.1,108.1,108.1,108.1,20.0],["2020-11-24",108.1,108.1,108.1,108.1,0.0],["2020-11-25",108.1,108.1,108.1,108.1,0.0],["2020-11-27",108.3,108.7,108.3,108.3,200.0],["2020-11-30",107.6,109.0,107.6,108.7,410.0],["2020-12-01",109.0,109.0,109.0,109.0,150.0],["2020-12-02",109.0,109.0,109.0,109.0,0.0],["2020-12-03",109.0,109.0,109.0,109.0,0.0],["2020-12-04",108.9,109.0,108.9,109.0,100.0],["2020-12-07",109.0,109.0,107.63,108.45,270.0],["2020-12-08",108.28,109.5,108.25,108.9,930.0],["2020-12-09",108.93,109.48,108.6,108.7,290.0],["2020-12-10",108.74,110.5,108.74,110.5,4130.0],["2020-12-11",109.5,118.0,109.4,117.5,6950.0],["2020-12-14",153.9,165.0,121.25,152.0,60730.0],["2020-12-15",150.0,155.0,135.5,141.0,10390.0],["2020-12-16",137.9,139.9,130.0,130.9,3570.0],["2020-12-17",131.0,169.7,130.0,156.0,10930.0],["2020-12-18",157.0,159.0,146.6,152.5,4160.0],["2020-12-21",154.9,374.1,152.6,246.0,40780.0],["2020-12-22",335.0,769.9,330.04,383.6,255190.0],["2020-12-23",379.9,408.9,290.0,301.5,35190.0],["2020-12-24",311.6,325.0,279.0,296.35,9250.0],["2020-12-28",305.0,337.8,290.1,336.5,15020.0],["2020-12-29",300.8,322.7,287.1,319.6,5350.0],["2020-12-30",266.0,288.0,249.0,271.4,10990.0],["2020-12-31",271.6,287.6,240.2,244.0,2930.0],["2021-01-04",268.3,268.3,230.5,240.1,3530.0],["2021-01-05",237.1,237.1,226.0,234.61,2080.0],["2021-01-06",231.4,231.4,211.9,228.5,3550.0],["2021-01-07",228.5,250.0,208.6,246.1,4860.0],["2021-01-08",250.2,310.0,242.83,304.6,6760.0],["2021-01-11",312.7,312.7,273.5,299.6,5110.0],["2021-01-12",280.0,304.0,270.1,289.9,9040.0],["2021-01-13",281.9,296.0,272.15,284.3,5240.0],["2021-01-14",288.8,293.7,284.0,293.7,2770.0],["2021-01-15",293.0,300.0,287.5,299.6,2670.0],["2021-01-19",307.7,330.0,300.0,326.0,7490.0],["2021-01-20",333.0,425.5,332.1,409.0,9560.0],["2021-01-21",444.8,499.6,421.5,445.0,13160.0],["2021-01-22",440.0,440.0,401.1,404.55,3580.0],["2021-01-25",400.4,402.1,310.1,350.1,17620.0],["2021-01-26",354.6,377.7,333.6,357.7,9330.0],["2021-01-27",350.0,376.4,333.4,360.4,13700.0],["2021-01-28",440.0,585.0,390.0,540.0,14940.0],["2021-01-29",580.0,633.07,492.6,587.4,7870.0],["2021-02-01",583.1,596.81,500.0,588.5,3660.0],["2021-02-02",580.0,642.0,540.3,627.1,4160.0],["2021-02-03",628.0,628.0,586.6,620.9,3490.0],["2021-02-04",630.6,639.0,580.1,582.7,4750.0],["2021-02-05",594.7,602.15,575.4,585.1,2070.0],["2021-02-08",623.0,627.6,552.1,592.4,4360.0],["2021-02-09",500.1,528.83,386.9,393.5,23790.0],["2021-02-10",420.0,433.0,390.0,394.0,7560.0],["2021-02-11",393.4,409.5,370.5,380.0,4270.0],["2021-02-12",386.2,400.0,353.2,358.1,4300.0],["2021-02-16",420.0,420.0,359.6,377.9,3880.0],["2021-02-17",353.3,383.9,350.5,362.88,1850.0],["2021-02-18",351.56,383.14,350.5,362.4,2790.0],["2021-02-19",384.3,390.0,375.0,389.9,2420.0],["2021-02-22",390.0,390.1,355.6,360.6,1730.0],["2021-02-23",354.7,445.2,285.2,436.1,8740.0],["2021-02-24",499.0,513.27,415.0,424.7,7620.0],["2021-02-25",412.0,420.0,363.48,384.48,2200.0],["2021-02-26",383.0,409.5,370.62,385.1,2710.0],["2021-03-01",400.0,418.33,351.1,361.9,1770.0],["2021-03-02",363.1,363.1,333.3,343.1,1350.0],["2021-03-03",348.5,348.5,312.2,312.2,820.0],["2021-03-04",316.3,339.2,281.2,282.0,2120.0],["2021-03-05",282.8,293.3,250.0,267.9,3860.0],["2021-03-08",268.1,294.2,262.6,274.3,1490.0],["2021-03-09",277.5,291.55,265.26,280.5,3110.0],["2021-03-10",285.0,285.0,261.66,267.05,2740.0],["2021-03-11",260.1,279.3,250.9,255.7,1810.0],["2021-03-12",252.74,269.73,252.74,261.8,730.0],["2021-03-15",272.6,290.0,261.9,283.6,1680.0],["2021-03-16",300.0,330.0,289.4,315.2,3640.0],["2021-03-17",315.2,315.2,292.19,307.4,1020.0],["2021-03-18",294.8,304.9,280.0,280.1,1410.0],["2021-03-19",294.6,300.0,284.7,287.5,1870.0],["2021-03-22",287.5,298.7,270.0,270.0,940.0],["2021-03-23",281.1,289.12,265.1,275.0,1960.0],["2021-03-24",270.2,298.7,267.5,279.7,3890.0],["2021-03-25",260.0,278.4,255.5,268.1,1430.0],["2021-03-26",274.03,400.0,257.5,365.49,8120.0],["2021-03-29",569.0,570.0,380.0,411.2,18900.0],["2021-03-30",390.0,390.0,350.0,362.2,2530.0],["2021-03-31",358.2,368.72,333.0,354.2,1550.0],["2021-04-01",384.9,399.9,359.93,377.4,1310.0],["2021-04-05",410.0,410.0,360.0,390.8,1200.0],["2021-04-06",385.3,414.32,385.3,409.8,880.0],["2021-04-07",413.2,414.4,336.6,362.6,5870.0],["2021-04-08",362.4,400.0,362.4,374.0,1350.0],["2021-04-09",363.9,397.0,362.5,371.8,1400.0],["2021-04-12",364.0,365.4,342.9,353.6,1150.0],["2021-04-13",350.0,350.0,330.9,330.9,620.0],["2021-04-14",330.9,335.0,321.0,323.0,700.0],["2021-04-15",320.2,339.3,302.51,320.0,1270.0],["2021-04-16",310.0,368.5,305.0,359.0,1250.0],["2021-04-19",338.6,338.6,286.2,308.2,4870.0],["2021-04-20",312.0,324.87,291.0,294.1,510.0],["2021-04-21",290.0,321.2,290.0,321.2,3720.0],["2021-04-22",310.6,338.3,305.2,329.6,3150.0],["2021-04-23",315.4,369.28,308.8,343.6,1510.0],["2021-04-26",380.0,390.0,365.46,390.0,2360.0],["2021-04-27",400.0,480.0,385.0,445.0,6360.0],["2021-04-28",431.7,438.5,390.0,421.0,1520.0],["2021-04-29",421.0,425.0,387.5,397.1,1050.0],["2021-04-30",392.0,409.2,361.5,387.0,680.0],["2021-05-03",408.5,408.5,366.4,375.75,850.0],["2021-05-04",368.8,368.8,360.0,363.8,640.0],["2021-05-05",352.8,355.0,315.0,315.0,1090.0],["2021-05-06",313.5,316.1,295.18,309.3,650.0],["2021-05-07",410.0,410.0,305.1,332.7,5980.0],["2021-05-10",350.0,350.0,306.57,319.7,1270.0],["2021-05-11",305.8,319.9,252.63,256.0,8920.0],["2021-05-12",280.0,300.0,260.0,266.4,2190.0],["2021-05-13",268.0,268.0,253.5,256.6,1470.0],["2021-05-14",255.0,265.0,219.6,230.1,5600.0],["2021-05-17",244.9,253.98,205.05,207.3,3070.0],["2021-05-18",203.9,203.9,180.0,184.1,7600.0],["2021-05-19",179.9,194.9,163.4,191.9,5110.0],["2021-05-20",192.8,488.0,190.0,360.8,285130.0],["2021-05-21",295.6,420.0,263.0,275.2,112670.0],["2021-05-24",304.5,304.5,234.7,242.5,28780.0],["2021-05-25",230.1,256.5,211.1,234.1,8530.0],["2021-05-26",235.0,235.0,210.8,220.0,13100.0],["2021-05-27",219.7,226.0,212.45,220.3,9910.0],["2021-05-28",230.0,236.5,218.85,220.0,8910.0],["2021-06-01",234.0,234.0,205.64,217.8,14400.0],["2021-06-02",215.0,215.4,206.0,211.1,8520.0],["2021-06-03",210.0,215.0,204.86,214.6,6220.0],["2021-06-04",216.1,217.0,187.8,197.0,22920.0],["2021-06-07",196.7,207.67,185.7,187.9,18240.0],["2021-06-08",196.9,199.9,166.12,171.2,38420.0],["2021-06-09",179.27,217.5,171.0,178.6,48960.0],["2021-06-10",175.0,190.2,172.1,181.3,13130.0],["2021-06-11",182.9,189.1,177.2,188.5,9580.0],["2021-06-14",187.7,193.6,179.4,180.0,13060.0],["2021-06-15",198.48,198.48,173.0,175.2,24750.0],["2021-06-16",172.6,182.1,172.2,174.7,27660.0],["2021-06-17",180.25,180.25,153.31,157.8,42920.0],["2021-06-18",155.3,157.5,147.7,148.6,38910.0],["2021-06-21",151.0,151.5,136.4,140.6,36980.0],["2021-06-22",140.9,140.9,130.0,133.0,34770.0],["2021-06-23",135.3,138.1,132.5,133.5,8760.0],["2021-06-24",135.4,140.2,135.0,139.0,10570.0],["2021-06-25",139.0,142.2,135.8,140.5,9960.0],["2021-06-28",140.1,141.5,126.5,128.6,23710.0],["2021-06-29",129.6,131.0,119.1,119.4,20150.0],["2021-06-30",119.1,119.6,112.2,116.2,15880.0],["2021-07-01",116.8,121.5,116.7,119.3,9320.0],["2021-07-02",121.7,122.7,116.7,119.4,9020.0],["2021-07-06",119.9,122.5,109.0,109.8,16480.0],["2021-07-07",109.8,112.5,104.5,104.6,8030.0],["2021-07-08",103.9,103.9,93.6,98.5,11420.0],["2021-07-09",102.9,119.8,99.7,115.1,34000.0],["2021-07-12",112.7,148.6,94.1,96.5,204920.0],["2021-07-13",103.1,114.7,99.0,108.3,48930.0],["2021-07-14",108.15,111.2,99.0,100.2,26710.0],["2021-07-15",99.0,102.5,94.1,95.2,14830.0],["2021-07-16",96.3,96.3,83.9,85.2,32430.0],["2021-07-19",125.0,149.3,110.2,123.8,6547210.0],["2021-07-20",117.6,119.0,102.05,103.2,277140.0],["2021-07-21",101.6,109.9,97.6,101.1,115410.0],["2021-07-22",116.7,182.8,110.6,164.5,5837630.0],["2021-07-23",202.0,262.4,165.5,247.7,5814750.0],["2021-07-26",218.9,237.7,178.0,186.9,898750.0],["2021-07-27",161.5,223.9,161.1,179.0,2789960.0],["2021-07-28",173.2,187.2,161.6,162.5,326110.0],["2021-07-29",163.9,176.3,146.0,151.5,441610.0],["2021-07-30",147.0,172.0,140.1,151.8,389800.0],["2021-08-02",152.4,168.9,148.2,162.0,295650.0],["2021-08-03",165.2,166.8,155.0,160.2,157160.0],["2021-08-04",159.2,168.1,143.7,146.6,203510.0],["2021-08-05",143.4,153.0,138.1,139.1,137390.0],["2021-08-06",141.5,145.9,132.5,137.4,131960.0],["2021-08-09",141.1,163.4,140.1,158.0,260220.0],["2021-08-10",161.5,197.5,155.0,178.6,452970.0],["2021-08-11",171.6,174.0,156.24,160.0,130190.0],["2021-08-12",160.0,164.0,150.0,154.1,103630.0],["2021-08-13",154.04,158.89,148.5,152.2,96450.0],["2021-08-16",153.8,153.8,136.8,142.5,89890.0],["2021-08-17",140.9,146.0,120.8,124.7,181040.0],["2021-08-18",125.0,183.0,117.7,139.4,1092720.0],["2021-08-19",110.0,120.2,108.6,118.2,321020.0],["2021-08-20",117.1,123.6,113.0,119.1,111020.0],["2021-08-23",119.4,139.5,119.3,137.8,205780.0],["2021-08-24",134.2,149.8,131.0,146.8,200150.0],["2021-08-25",143.5,145.05,128.8,129.1,122170.0],["2021-08-26",149.9,150.0,131.2,132.6,495130.0],["2021-08-27",131.6,143.44,131.0,140.0,154240.0],["2021-08-30",147.0,164.0,143.2,146.9,348960.0],["2021-08-31",145.27,157.8,145.0,157.0,154650.0],["2021-09-01",156.0,164.6,153.5,160.0,180340.0],["2021-09-02",162.2,169.9,156.5,163.9,184930.0],["2021-09-03",162.5,162.8,148.2,149.1,121460.0],["2021-09-07",136.3,140.0,126.5,129.6,202650.0],["2021-09-08",130.0,131.0,125.0,125.1,72820.0],["2021-09-09",126.0,126.2,118.8,125.8,151160.0],["2021-09-10",127.0,127.1,118.9,120.5,117180.0],["2021-09-13",120.5,120.8,109.2,109.8,215160.0],["2021-09-14",115.0,133.9,110.7,126.4,264150.0],["2021-09-15",121.85,124.48,114.5,115.8,173510.0],["2021-09-16",112.0,112.9,103.6,105.0,172060.0],["2021-09-17",105.3,107.66,100.0,107.0,148960.0],["2021-09-20",102.5,103.0,97.5,100.3,136350.0],["2021-09-21",102.3,105.4,99.1,104.3,114580.0],["2021-09-22",102.7,103.7,99.0,101.4,76500.0],["2021-09-23",101.4,102.1,98.1,100.1,83510.0],["2021-09-24",100.4,100.84,93.3,94.2,103330.0],["2021-09-27",96.9,106.4,93.2,100.6,249540.0],["2021-09-28",99.1,99.9,92.5,94.9,103140.0],["2021-09-29",99.5,99.5,92.4,93.5,81780.0],["2021-09-30",93.7,93.7,87.8,92.7,62890.0],["2021-10-01",91.9,91.9,86.11,87.3,74880.0],["2021-10-04",87.5,96.8,84.22,92.0,98040.0],["2021-10-05",91.8,91.93,87.1,88.3,46590.0],["2021-10-06",87.0,89.1,83.3,84.6,68170.0],["2021-10-07",78.0,84.5,75.5,77.9,114280.0],["2021-10-08",77.0,78.5,69.0,69.5,116580.0],["2021-10-11",66.2,71.5,64.26,67.8,110070.0],["2021-10-12",69.0,111.4,65.7,109.2,1918210.0],["2021-10-13",97.1,100.0,88.2,94.4,544510.0],["2021-10-14",120.3,134.9,112.51,119.1,6018680.0],["2021-10-15",111.2,114.5,101.4,102.6,465570.0],["2021-10-18",100.5,108.8,100.3,101.7,158520.0],["2021-10-19",102.7,116.9,101.7,109.7,275280.0],["2021-10-20",109.9,112.9,104.2,110.9,139740.0],["2021-10-21",110.0,114.9,103.0,106.4,140060.0],["2021-10-22",104.5,104.97,93.1,99.0,156740.0],["2021-10-25",94.0,100.3,91.5,96.5,85480.0],["2021-10-26",96.5,102.4,95.13,99.5,100920.0],["2021-10-27",99.0,107.8,98.28,103.1,97750.0],["2021-10-28",103.0,107.3,101.5,103.0,84340.0],["2021-10-29",101.9,103.1,99.3,101.3,50620.0],["2021-11-01",99.6,104.0,97.2,99.1,63760.0],["2021-11-02",97.7,101.4,90.72,94.7,145690.0],["2021-11-03",95.4,98.2,91.3,93.9,77890.0],["2021-11-04",93.5,93.5,88.5,89.2,181460.0],["2021-11-05",56.5,73.6,56.0,66.5,492610.0],["2021-11-08",66.9,74.9,63.6,67.2,142580.0],["2021-11-09",66.8,68.0,60.8,63.8,138970.0],["2021-11-10",62.75,65.9,60.0,60.6,94700.0],["2021-11-11",62.0,72.0,61.96,64.4,279510.0],["2021-11-12",66.0,66.7,60.7,62.2,121920.0],["2021-11-15",63.9,64.0,60.6,62.0,121220.0],["2021-11-16",61.9,62.0,57.76,59.4,110090.0],["2021-11-17",59.0,60.8,53.7,54.1,135000.0],["2021-11-18",53.7,53.8,49.0,50.0,149810.0],["2021-11-19",51.0,53.0,49.2,51.3,76230.0],["2021-11-22",52.08,52.2,44.1,45.5,120540.0],["2021-11-23",43.4,45.6,40.7,45.0,138880.0],["2021-11-24",42.4,46.5,42.1,45.0,59800.0],["2021-11-26",46.2,88.9,43.98,67.5,2183630.0],["2021-11-29",101.0,103.9,77.1,81.0,7432970.0],["2021-11-30",80.0,80.0,64.1,66.8,656050.0],["2021-12-01",67.5,69.4,53.4,59.4,394350.0],["2021-12-02",58.6,67.0,54.8,64.5,282820.0],["2021-12-03",63.6,64.6,53.8,55.0,287750.0],["2021-12-06",55.6,60.0,50.0,59.55,251450.0],["2021-12-07",58.4,65.0,57.8,64.1,171750.0],["2021-12-08",63.82,66.1,58.9,59.4,132570.0],["2021-12-09",59.8,63.3,57.1,57.8,171130.0],["2021-12-10",57.8,60.4,56.0,58.9,93680.0],["2021-12-13",58.4,61.4,55.6,57.6,106360.0],["2021-12-14",56.4,58.9,54.3,55.15,95150.0],["2021-12-15",56.3,57.3,50.4,54.5,149090.0],["2021-12-16",54.85,57.0,54.1,54.5,99120.0],["2021-12-17",53.9,59.0,52.2,55.9,253250.0],["2021-12-20",55.1,55.8,50.6,52.0,113960.0],["2021-12-21",52.1,56.55,52.1,55.2,142710.0],["2021-12-22",55.2,55.2,51.1,52.2,76640.0],["2021-12-23",51.5,53.4,49.2,50.4,160770.0],["2021-12-27",50.7,51.0,45.0,47.2,180800.0],["2021-12-28",46.9,47.9,44.94,45.0,63950.0],["2021-12-29",49.6,52.0,45.8,49.7,626260.0],["2021-12-30",49.5,51.6,48.7,49.6,139060.0],["2021-12-31",48.9,50.5,47.2,47.8,100610.0],["2022-01-03",47.2,50.4,45.9,49.7,137340.0],["2022-01-04",49.7,50.9,46.2,47.1,69950.0],["2022-01-05",50.1,50.7,47.7,48.5,172520.0],["2022-01-06",48.5,51.5,48.0,50.4,191230.0],["2022-01-07",50.8,51.0,46.6,46.7,120900.0],["2022-01-10",48.0,49.8,45.8,49.8,116390.0],["2022-01-11",48.6,50.7,47.8,50.0,70250.0],["2022-01-12",50.0,50.1,46.6,47.5,67080.0],["2022-01-13",47.0,47.9,42.5,43.9,117410.0],["2022-01-14",43.5,44.7,43.0,43.6,61040.0],["2022-01-18",43.8,43.8,39.8,40.0,97850.0],["2022-01-19",39.75,40.8,34.1,34.9,151980.0],["2022-01-20",35.4,38.7,35.0,36.1,69380.0],["2022-01-21",35.5,36.0,32.1,33.1,72540.0],["2022-01-24",30.9,31.9,28.5,31.4,91830.0],["2022-01-25",30.4,32.0,29.6,31.7,41570.0],["2022-01-26",33.0,33.6,30.2,30.5,60830.0],["2022-01-27",31.85,31.85,28.0,28.6,56470.0],["2022-01-28",28.7,31.9,28.6,31.2,62710.0],["2022-01-31",29.8,29.9,27.6,29.7,170490.0],["2022-02-01",30.2,33.0,29.8,32.3,121880.0],["2022-02-02",32.15,32.3,29.3,29.4,69940.0],["2022-02-03",29.1,31.2,28.6,29.9,68170.0],["2022-02-04",29.5,30.2,29.2,29.3,47600.0],["2022-02-07",30.0,30.36,27.4,27.5,85780.0],["2022-02-08",27.6,28.0,25.7,26.2,81450.0],["2022-02-09",26.1,27.9,26.0,27.3,102800.0],["2022-02-10",26.5,28.3,26.5,27.0,53300.0],["2022-02-11",27.4,27.4,24.3,25.6,105120.0],["2022-02-14",25.0,30.9,24.9,30.1,289120.0],["2022-02-15",30.6,33.4,29.1,30.4,168070.0],["2022-02-16",30.1,32.4,29.7,32.2,81690.0],["2022-02-17",32.2,32.27,29.1,29.4,69150.0],["2022-02-18",30.0,30.0,26.7,28.4,87130.0],["2022-02-22",28.4,29.5,28.0,28.0,29970.0],["2022-02-23",28.5,29.0,27.5,27.7,47550.0],["2022-02-24",25.0,28.3,25.0,28.15,56100.0],["2022-02-25",28.0,30.5,27.81,29.4,56450.0],["2022-02-28",29.8,30.0,28.6,29.9,38940.0],["2022-03-01",29.3,30.8,28.2,28.3,63560.0],["2022-03-02",28.4,29.0,26.1,28.85,104980.0],["2022-03-03",29.3,29.3,26.3,26.9,73640.0],["2022-03-04",26.5,27.2,24.7,25.3,45630.0],["2022-03-07",25.0,26.8,24.2,25.0,68370.0],["2022-03-08",25.0,26.7,23.8,26.1,70190.0],["2022-03-09",26.7,35.4,26.7,33.0,257870.0],["2022-03-10",30.8,31.9,29.7,30.4,62980.0],["2022-03-11",30.9,31.6,28.64,29.0,35830.0],["2022-03-14",30.2,32.6,29.3,31.6,75350.0],["2022-03-15",31.6,32.5,30.2,31.0,39610.0],["2022-03-16",31.8,33.5,31.41,32.7,56980.0],["2022-03-17",32.0,34.2,32.0,32.4,62910.0],["2022-03-18",32.4,34.0,30.7,31.5,124050.0],["2022-03-21",31.5,31.9,29.1,29.3,81310.0],["2022-03-22",29.3,29.9,28.5,29.5,69130.0],["2022-03-23",29.4,30.25,28.5,28.5,48160.0],["2022-03-24",29.0,29.88,27.7,27.7,56940.0],["2022-03-25",28.1,28.3,27.1,27.7,38420.0],["2022-03-28",27.6,28.7,26.5,28.3,84760.0],["2022-03-29",28.6,29.3,27.7,28.2,38290.0],["2022-03-30",28.5,29.6,28.1,28.5,39370.0],["2022-03-31",26.9,27.0,22.6,24.5,224970.0],["2022-04-01",24.7,24.89,23.8,24.2,46540.0],["2022-04-04",23.9,24.4,23.3,24.2,48770.0],["2022-04-05",23.8,24.5,23.4,23.8,31920.0],["2022-04-06",23.8,23.9,22.5,23.9,38950.0],["2022-04-07",23.6,23.6,22.55,22.85,45820.0],["2022-04-08",22.5,22.8,21.1,21.6,86960.0],["2022-04-11",21.5,23.0,20.8,21.8,67600.0],["2022-04-12",21.8,22.75,21.3,22.0,33160.0],["2022-04-13",22.0,23.1,21.6,23.0,23540.0],["2022-04-14",23.0,24.5,22.5,24.2,26030.0],["2022-04-18",23.6,23.6,21.5,21.5,25610.0],["2022-04-19",21.4,22.4,21.0,22.0,28560.0],["2022-04-20",21.7,22.0,21.2,21.3,36140.0],["2022-04-21",21.5,21.8,18.5,18.5,97760.0],["2022-04-22",18.0,18.3,16.1,17.0,61180.0],["2022-04-25",16.1,18.5,15.9,18.2,57280.0],["2022-04-26",17.4,18.1,16.5,16.9,27100.0],["2022-04-27",16.6,17.1,16.1,16.8,43940.0],["2022-04-28",17.0,17.02,14.9,15.5,59790.0],["2022-04-29",15.7,16.1,15.15,15.6,34810.0],["2022-05-02",15.3,16.4,14.9,15.5,55500.0],["2022-05-03",16.3,16.8,14.8,16.6,56370.0],["2022-05-04",16.4,16.8,15.6,16.3,40680.0],["2022-05-05",16.3,16.9,15.1,16.8,72290.0],["2022-05-06",17.0,17.0,14.9,15.1,34700.0],["2022-05-09",14.9,15.1,13.2,13.5,40220.0],["2022-05-10",14.1,14.2,12.8,13.1,33060.0],["2022-05-11",12.7,13.0,11.5,11.7,44880.0],["2022-05-12",12.4,13.5,11.6,12.2,76120.0],["2022-05-13",13.0,13.4,12.2,13.2,50150.0],["2022-05-16",14.0,14.7,13.2,13.6,45310.0],["2022-05-17",13.6,13.9,12.8,13.6,31370.0],["2022-05-18",13.5,14.6,13.0,13.2,33730.0],["2022-05-19",13.6,16.8,13.4,15.0,220710.0],["2022-05-20",15.3,16.3,14.8,15.0,96380.0],["2022-05-23",15.5,15.69,14.2,14.8,34060.0],["2022-05-24",14.5,14.5,13.5,14.1,28120.0],["2022-05-25",13.6,14.5,13.6,13.8,29100.0],["2022-05-26",8.51,8.6,4.9,5.77,1761370.0],["2022-05-27",5.8,5.8,5.11,5.35,298510.0],["2022-05-31",5.5,6.1,5.4,5.59,290900.0],["2022-06-01",6.0,6.0,5.6,5.72,193060.0],["2022-06-02",5.9,9.11,5.7,8.44,1291700.0],["2022-06-03",7.3,7.41,6.7,7.35,424550.0],["2022-06-06",7.4,7.4,6.4,6.5,158880.0],["2022-06-07",6.48,6.6,6.32,6.5,87690.0],["2022-06-08",6.45,6.7,6.1,6.23,77470.0],["2022-06-09",6.37,6.4,5.5,5.79,121300.0],["2022-06-10",5.73,5.9,5.6,5.75,28630.0],["2022-06-13",5.3,5.69,5.1,5.14,80870.0],["2022-06-14",5.35,5.48,5.02,5.2,102490.0],["2022-06-15",5.2,5.54,5.11,5.18,58300.0],["2022-06-16",5.2,5.4,5.0,5.08,59760.0],["2022-06-17",5.13,5.68,5.13,5.43,58130.0],["2022-06-21",5.6,5.9,5.57,5.87,78370.0],["2022-06-22",5.7,5.9,5.56,5.8,30680.0],["2022-06-23",6.4,6.4,5.8,5.91,49170.0],["2022-06-24",6.0,6.2,5.81,6.15,61890.0],["2022-06-27",6.15,6.19,6.0,6.12,23520.0],["2022-06-28",6.3,6.3,5.65,5.79,22980.0],["2022-06-29",5.9,5.9,5.51,5.73,19140.0],["2022-06-30",5.8,6.11,5.7,6.0,41460.0],["2022-07-01",5.7,5.95,5.6,5.62,32530.0],["2022-07-05",5.6,5.85,5.5,5.5,26760.0],["2022-07-06",5.6,5.9,5.5,5.61,38190.0],["2022-07-07",5.5,5.8,5.5,5.6,58920.0],["2022-07-08",5.6,5.88,5.6,5.8,65670.0],["2022-07-11",5.8,6.29,5.77,6.0,86870.0],["2022-07-12",5.9,6.0,5.6,5.66,26550.0],["2022-07-13",5.66,5.8,5.6,5.78,18890.0],["2022-07-14",5.8,5.9,5.2,5.27,39210.0],["2022-07-15",5.27,5.48,5.2,5.48,30840.0],["2022-07-18",5.3,5.58,5.3,5.37,33320.0],["2022-07-19",5.6,5.6,5.35,5.45,26940.0],["2022-07-20",5.4,5.8,5.4,5.54,30330.0],["2022-07-21",5.4,5.8,5.4,5.54,14480.0],["2022-07-22",5.4,5.6,5.2,5.36,30130.0],["2022-07-25",5.48,5.5,5.22,5.35,21020.0],["2022-07-26",5.2,5.3,5.0,5.12,30220.0],["2022-07-27",5.1,5.2,5.0,5.1,21200.0],["2022-07-28",5.35,5.6,5.1,5.23,429530.0],["2022-07-29",5.99,10.5,5.81,7.93,10527540.0],["2022-08-01",9.39,9.78,8.01,8.2,1440550.0],["2022-08-02",7.85,7.85,7.11,7.4,316050.0],["2022-08-03",6.7,8.59,6.33,8.15,496570.0],["2022-08-04",8.32,8.32,7.6,8.0,175870.0],["2022-08-05",7.8,7.8,7.35,7.75,116020.0],["2022-08-08",7.54,7.62,7.3,7.38,113960.0],["2022-08-09",7.23,7.27,6.7,7.03,94380.0],["2022-08-10",7.23,7.3,7.0,7.29,51720.0],["2022-08-11",7.4,8.26,7.2,8.08,138950.0],["2022-08-12",8.0,8.2,7.51,8.0,140390.0],["2022-08-15",8.0,8.02,7.2,7.49,115240.0],["2022-08-16",7.55,8.19,7.51,7.83,256570.0],["2022-08-17",7.43,7.68,7.1,7.24,63090.0],["2022-08-18",7.2,7.5,6.9,7.4,76520.0],["2022-08-19",7.34,7.5,7.0,7.13,46250.0],["2022-08-22",6.91,7.28,6.8,6.87,44700.0],["2022-08-23",7.1,7.4,6.9,7.1,38090.0],["2022-08-24",7.04,7.55,7.0,7.4,45990.0],["2022-08-25",7.2,7.5,7.1,7.38,34070.0],["2022-08-26",7.3,7.43,6.9,6.99,41020.0],["2022-08-29",7.13,7.13,6.8,6.93,37420.0],["2022-08-30",7.2,7.2,6.16,6.5,46020.0],["2022-08-31",6.68,6.7,6.3,6.5,28410.0],["2022-09-01",6.83,6.83,6.4,6.65,25700.0],["2022-09-02",6.44,6.9,6.42,6.75,22290.0],["2022-09-06",6.6,7.0,6.21,6.61,30230.0],["2022-09-07",6.5,6.57,6.2,6.24,20930.0],["2022-09-08",6.33,6.9,6.33,6.9,22130.0],["2022-09-09",6.7,7.1,6.7,7.0,25490.0],["2022-09-12",7.1,7.8,7.1,7.59,37470.0],["2022-09-13",7.27,7.52,7.11,7.52,22760.0],["2022-09-14",7.2,8.5,7.2,8.0,53120.0],["2022-09-15",8.0,8.4,7.9,7.9,31010.0],["2022-09-16",7.66,7.85,7.3,7.3,25080.0],["2022-09-19",7.3,7.48,6.96,6.96,30760.0],["2022-09-20",7.0,7.2,7.0,7.1,13770.0],["2022-09-21",7.15,7.2,6.9,7.06,21590.0],["2022-09-22",7.0,7.15,5.81,6.5,42320.0],["2022-09-23",6.4,7.0,6.27,6.75,26020.0],["2022-09-26",6.7,7.3,6.51,7.28,53170.0],["2022-09-27",7.2,7.28,6.9,7.04,8580.0],["2022-09-28",7.0,7.5,6.7,7.2,29550.0],["2022-09-29",7.1,7.36,7.0,7.25,14660.0],["2022-09-30",7.2,7.9,7.2,7.4,32030.0],["2022-10-03",7.5,7.8,7.21,7.55,11700.0],["2022-10-04",7.48,7.8,7.41,7.65,21510.0],["2022-10-05",7.75,7.93,7.65,7.7,14120.0],["2022-10-06",7.7,7.9,7.5,7.9,15310.0],["2022-10-07",7.9,7.9,7.7,7.8,8530.0],["2022-10-10",8.0,8.0,7.35,7.7,13290.0],["2022-10-11",8.0,8.0,7.6,7.6,16570.0],["2022-10-12",7.6,7.8,7.31,7.69,12980.0],["2022-10-13",7.4,7.7,7.4,7.64,8810.0],["2022-10-14",7.64,7.79,7.3,7.52,12720.0],["2022-10-17",7.6,7.9,7.53,7.8,7670.0],["2022-10-18",7.7,8.1,7.52,7.72,15890.0],["2022-10-19",7.49,7.8,7.32,7.5,8720.0],["2022-10-20",7.5,7.9,7.5,7.6,11970.0],["2022-10-21",7.59,7.8,7.3,7.5,14800.0],["2022-10-24",7.5,8.0,7.4,7.93,16430.0],["2022-10-25",7.7,8.42,7.7,7.85,21790.0],["2022-10-26",7.8,8.4,7.5,7.8,40090.0],["2022-10-27",7.98,7.98,7.6,7.9,15590.0],["2022-10-28",7.9,8.3,7.8,8.1,19400.0],["2022-10-31",8.2,8.4,7.9,8.1,11370.0],["2022-11-01",8.1,9.5,8.0,9.3,47270.0],["2022-11-02",9.1,9.4,8.62,9.19,32440.0],["2022-11-03",9.15,9.45,8.7,8.93,22230.0],["2022-11-04",8.9,8.97,8.12,8.3,22590.0],["2022-11-07",8.5,9.13,8.45,8.85,19970.0],["2022-11-08",8.8,8.9,8.3,8.55,13970.0],["2022-11-09",9.04,9.04,8.59,8.7,25980.0],["2022-11-10",8.7,8.88,8.5,8.82,11150.0],["2022-11-11",8.78,10.3,8.7,10.0,60260.0],["2022-11-14",10.0,10.0,8.7,9.0,49670.0],["2022-11-15",9.1,9.6,9.0,9.32,13340.0],["2022-11-16",9.4,10.7,9.05,10.5,99250.0],["2022-11-17",10.8,13.1,10.0,12.2,137850.0],["2022-11-18",12.4,13.4,11.0,11.4,85880.0],["2022-11-21",11.4,11.8,9.65,10.05,46830.0],["2022-11-22",11.2,11.3,10.5,10.7,45040.0],["2022-11-23",10.9,11.1,10.6,10.9,17910.0],["2022-11-25",10.9,11.5,10.68,11.5,17680.0],["2022-11-28",11.3,13.1,11.29,12.5,105980.0],["2022-11-29",13.0,15.4,12.6,13.8,153110.0],["2022-11-30",14.6,15.1,14.1,14.4,54690.0],["2022-12-01",15.0,15.0,14.01,14.8,37180.0],["2022-12-02",14.7,14.7,13.0,13.8,41570.0],["2022-12-05",14.0,14.2,13.5,14.0,21120.0],["2022-12-06",14.2,14.7,13.93,14.6,44840.0],["2022-12-07",14.4,14.6,13.1,14.4,31100.0],["2022-12-08",14.1,14.5,13.8,14.2,25060.0],["2022-12-09",14.1,14.1,13.3,13.4,27800.0],["2022-12-12",13.4,13.86,12.3,12.4,32980.0],["2022-12-13",12.3,12.9,10.5,11.0,80550.0],["2022-12-14",11.3,11.3,11.0,11.3,17180.0],["2022-12-15",11.1,11.4,10.6,10.9,18230.0],["2022-12-16",10.7,12.2,10.1,11.5,77230.0],["2022-12-19",12.0,12.21,10.3,10.7,41910.0],["2022-12-20",10.7,12.2,10.7,11.4,38980.0],["2022-12-21",11.4,12.0,11.1,11.1,12330.0],["2022-12-22",11.1,11.1,10.4,10.8,17040.0],["2022-12-23",10.6,11.0,10.47,10.8,16980.0],["2022-12-27",11.0,11.8,10.3,11.0,23560.0],["2022-12-28",11.4,12.0,10.59,11.0,22200.0],["2022-12-29",10.8,11.3,10.7,10.9,15040.0],["2022-12-30",10.9,11.3,10.7,11.1,24800.0],["2023-01-03",11.4,12.8,11.2,12.1,139620.0],["2023-01-04",11.1,12.1,11.1,11.8,29700.0],["2023-01-05",11.8,11.8,11.0,11.0,17730.0],["2023-01-06",11.1,11.8,11.1,11.6,13490.0],["2023-01-09",11.4,11.8,11.0,11.6,22360.0],["2023-01-10",11.7,12.8,11.5,12.5,31190.0],["2023-01-11",12.9,13.35,12.2,12.9,29040.0],["2023-01-12",13.0,13.2,12.5,13.2,16190.0],["2023-01-13",13.2,14.1,13.0,14.0,37670.0],["2023-01-17",13.8,13.87,12.82,13.4,19710.0],["2023-01-18",13.1,13.5,11.9,12.5,16960.0],["2023-01-19",12.8,13.0,11.9,12.6,134000.0],["2023-01-20",12.3,13.15,12.21,13.0,20590.0],["2023-01-23",13.0,13.2,12.5,12.6,18660.0],["2023-01-24",12.5,13.1,12.2,12.8,19200.0],["2023-01-25",12.7,12.8,12.2,12.8,10990.0],["2023-01-26",12.8,12.8,12.0,12.5,7980.0],["2023-01-27",12.2,12.6,11.8,12.3,24690.0],["2023-01-30",12.4,12.4,12.0,12.2,12290.0],["2023-01-31",12.5,12.9,11.5,11.7,20180.0],["2023-02-01",11.8,12.3,11.71,11.8,7540.0],["2023-02-02",11.7,12.5,11.7,12.5,20590.0],["2023-02-03",12.4,12.7,12.0,12.5,13490.0],["2023-02-06",12.3,12.6,12.1,12.5,7350.0],["2023-02-07",12.6,12.8,11.6,12.3,15110.0],["2023-02-08",11.5,12.2,10.7,11.0,33630.0],["2023-02-09",11.3,11.6,10.8,11.3,14980.0],["2023-02-10",11.0,11.8,10.8,11.2,14040.0],["2023-02-13",11.2,11.7,11.06,11.4,8370.0],["2023-02-14",11.2,11.4,10.6,10.9,12500.0],["2023-02-15",10.9,11.3,10.2,10.7,17730.0],["2023-02-16",10.8,11.0,10.4,10.8,9810.0],["2023-02-17",10.6,11.6,10.5,11.1,16800.0],["2023-02-21",11.4,11.4,10.8,10.9,9590.0],["2023-02-22",11.0,11.1,10.7,10.9,9900.0],["2023-02-23",10.8,11.0,10.3,10.4,12910.0],["2023-02-24",10.5,10.7,10.0,10.0,9020.0],["2023-02-27",10.3,10.4,10.0,10.1,5690.0],["2023-02-28",10.8,10.8,10.2,10.2,6370.0],["2023-03-01",10.2,10.5,8.9,9.3,33200.0],["2023-03-02",9.0,9.0,7.6,7.7,59490.0],["2023-03-03",8.3,8.34,7.71,8.0,14720.0],["2023-03-06",7.94,8.0,7.7,7.77,17800.0],["2023-03-07",7.96,8.0,7.1,7.2,22670.0],["2023-03-08",7.1,7.49,7.1,7.2,13850.0],["2023-03-09",7.39,7.5,7.1,7.1,10960.0],["2023-03-10",7.1,7.2,6.58,6.7,14110.0],["2023-03-13",6.64,6.9,6.5,6.63,9350.0],["2023-03-14",6.94,7.3,6.94,6.94,13760.0],["2023-03-15",6.7,7.1,6.7,6.8,17210.0],["2023-03-16",7.1,7.1,6.8,6.87,11320.0],["2023-03-17",7.0,7.2,6.9,7.1,12500.0],["2023-03-20",7.11,7.2,6.9,7.0,13950.0],["2023-03-21",7.2,7.2,6.8,6.8,14910.0],["2023-03-22",6.9,7.2,6.6,7.2,13640.0],["2023-03-23",7.1,7.2,6.89,7.0,10790.0],["2023-03-24",7.2,7.3,7.0,7.3,6740.0],["2023-03-27",7.6,7.7,7.11,7.27,18100.0],["2023-03-28",7.3,7.4,7.02,7.25,10870.0],["2023-03-29",7.2,7.63,7.15,7.5,13460.0],["2023-03-30",7.52,7.7,7.15,7.37,28200.0],["2023-03-31",7.3,7.5,6.18,6.59,72790.0],["2023-04-03",6.5,6.5,6.2,6.22,24380.0],["2023-04-04",6.28,6.28,4.94,5.79,33170.0],["2023-04-05",5.6,5.82,5.4,5.5,8190.0],["2023-04-06",5.7,5.9,5.5,5.79,8420.0],["2023-04-10",5.9,6.03,5.5,5.7,13500.0],["2023-04-11",5.71,6.3,5.71,6.2,10450.0],["2023-04-12",6.4,6.5,6.1,6.2,8750.0],["2023-04-13",6.02,6.5,6.02,6.3,7950.0],["2023-04-14",6.48,6.67,6.08,6.19,10420.0],["2023-04-17",6.3,6.41,6.0,6.4,8270.0],["2023-04-18",6.32,6.5,5.92,6.3,6700.0],["2023-04-19",6.3,6.35,6.14,6.35,2540.0],["2023-04-20",6.2,6.4,5.82,6.0,4840.0],["2023-04-21",6.3,6.4,5.8,6.0,9070.0],["2023-04-24",5.7,6.19,5.7,5.83,9460.0],["2023-04-25",6.0,6.25,5.9,6.14,9500.0],["2023-04-26",6.1,6.2,5.78,5.91,9230.0],["2023-04-27",5.8,5.83,5.68,5.7,7110.0],["2023-04-28",5.7,6.0,5.7,5.81,8370.0],["2023-05-01",5.7,6.0,5.7,5.71,5440.0],["2023-05-02",6.0,6.79,5.8,6.45,22080.0],["2023-05-03",6.0,6.77,5.78,5.97,19810.0],["2023-05-04",6.0,6.2,5.9,6.0,8240.0],["2023-05-05",6.2,6.3,6.0,6.12,9790.0],["2023-05-08",6.2,6.4,6.0,6.2,14030.0],["2023-05-09",6.3,6.3,6.05,6.2,5440.0],["2023-05-10",6.1,6.4,5.9,6.25,17920.0],["2023-05-11",6.1,6.5,6.04,6.13,6180.0],["2023-05-12",6.1,6.43,6.0,6.3,6050.0],["2023-05-15",6.4,7.24,6.31,6.97,30700.0],["2023-05-16",7.4,7.4,6.27,6.46,17960.0],["2023-05-17",6.5,6.83,6.3,6.8,10230.0],["2023-05-18",6.8,6.8,6.6,6.8,13660.0],["2023-05-19",7.08,7.22,6.7,7.2,6100.0],["2023-05-22",6.85,7.0,6.7,6.85,20220.0],["2023-05-23",6.8,7.2,6.6,6.65,21370.0],["2023-05-24",6.89,6.89,6.54,6.7,6390.0],["2023-05-25",6.9,6.9,6.6,6.77,12370.0],["2023-05-26",7.0,7.0,6.77,7.0,8780.0],["2023-05-30",6.67,7.0,6.67,7.0,4160.0],["2023-05-31",6.8,7.0,6.6,7.0,8220.0],["2023-06-01",7.2,7.4,6.88,7.3,16700.0],["2023-06-02",7.3,12.0,7.23,8.9,348720.0],["2023-06-05",8.82,9.54,6.52,6.52,249810.0],["2023-06-06",6.5,6.5,4.9,5.3,198240.0],["2023-06-07",5.24,5.5,5.2,5.25,83860.0],["2023-06-08",5.32,5.47,5.2,5.29,38050.0],["2023-06-09",5.5,5.5,5.1,5.11,46200.0],["2023-06-12",5.4,5.43,5.2,5.35,31110.0],["2023-06-13",5.48,5.48,5.25,5.36,31380.0],["2023-06-14",5.4,5.5,5.3,5.41,44520.0],["2023-06-15",5.49,5.49,5.29,5.3,42940.0],["2023-06-16",5.49,5.5,5.1,5.2,44660.0],["2023-06-20",5.5,5.5,5.12,5.12,13190.0],["2023-06-21",5.16,5.2,5.0,5.0,34530.0],["2023-06-22",5.08,5.4,5.0,5.2,26830.0],["2023-06-23",5.0,5.3,5.0,5.02,20500.0],["2023-06-26",5.02,5.3,5.0,5.0,18510.0],["2023-06-27",5.1,5.25,4.81,4.89,37770.0],["2023-06-28",4.97,4.97,4.6,4.6,36680.0],["2023-06-29",4.6,5.0,4.6,4.9,14670.0],["2023-06-30",4.91,4.96,4.8,4.84,4630.0],["2023-07-03",4.8,5.0,4.7,4.98,9130.0],["2023-07-05",4.94,5.01,4.8,4.8,9150.0],["2023-07-06",5.0,5.05,4.6,4.7,22840.0],["2023-07-07",5.0,5.0,4.11,4.59,34620.0],["2023-07-10",4.55,4.7,4.4,4.6,19770.0],["2023-07-11",4.61,4.7,4.4,4.41,33010.0],["2023-07-12",4.45,4.7,3.61,3.81,102550.0],["2023-07-13",3.83,4.3,3.7,3.99,83120.0],["2023-07-14",4.1,4.1,3.6,3.7,88960.0],["2023-07-17",3.89,4.0,3.7,3.95,30220.0],["2023-07-18",3.95,4.18,3.9,4.11,23310.0],["2023-07-19",4.0,4.3,4.0,4.09,22440.0],["2023-07-20",4.3,4.3,4.0,4.06,19200.0],["2023-07-21",4.1,4.48,4.07,4.12,29680.0],["2023-07-24",4.2,4.25,3.9,3.9,18540.0],["2023-07-25",3.81,3.99,3.7,3.71,44140.0],["2023-07-26",3.85,3.9,3.65,3.75,16700.0],["2023-07-27",3.85,3.85,3.5,3.51,53220.0],["2023-07-28",3.51,3.7,3.5,3.56,25500.0],["2023-07-31",3.66,4.05,3.61,3.9,67420.0],["2023-08-01",4.0,4.0,3.78,3.99,21180.0],["2023-08-02",3.75,3.94,3.65,3.8,23020.0],["2023-08-03",3.8,3.88,3.74,3.74,9750.0],["2023-08-04",3.7,3.75,3.48,3.5,34870.0],["2023-08-07",3.8,3.8,3.22,3.27,180120.0],["2023-08-08",3.39,3.4,3.1,3.12,54540.0],["2023-08-09",3.2,3.2,3.03,3.09,35930.0],["2023-08-10",3.18,3.3,3.05,3.1,30080.0],["2023-08-11",3.1,3.3,3.03,3.3,19720.0],["2023-08-14",3.34,3.6,3.2,3.31,77390.0],["2023-08-15",3.26,3.4,3.0,3.4,61740.0],["2023-08-16",3.4,3.5,3.05,3.27,35880.0],["2023-08-17",3.3,3.4,3.2,3.35,23840.0],["2023-08-18",3.3,3.39,3.2,3.25,22880.0],["2023-08-21",3.26,3.3,3.02,3.18,48590.0],["2023-08-22",3.25,3.35,2.9,3.02,139540.0],["2023-08-23",3.1,3.4,2.73,2.84,163350.0],["2023-08-24",2.9,3.65,2.8,3.4,1840740.0],["2023-08-25",3.35,3.45,3.0,3.2,730760.0],["2023-08-28",3.16,3.23,2.73,2.96,486290.0],["2023-08-29",3.09,3.43,2.91,3.33,603960.0],["2023-08-30",3.3,3.3,2.95,3.17,308500.0],["2023-08-31",3.0,3.15,2.95,2.95,185650.0],["2023-09-01",3.0,3.0,2.84,2.98,206620.0],["2023-09-05",2.92,3.0,2.66,2.75,240990.0],["2023-09-06",2.7,3.03,2.55,2.67,572980.0],["2023-09-07",2.63,2.7,2.3,2.45,191270.0],["2023-09-08",2.21,2.5,2.21,2.5,159960.0],["2023-09-11",2.45,2.7,2.43,2.62,151850.0],["2023-09-12",2.76,2.76,2.5,2.61,66680.0],["2023-09-13",2.61,2.7,2.49,2.53,53090.0],["2023-09-14",2.51,2.69,2.51,2.59,334980.0],["2023-09-15",2.65,3.08,2.6,2.85,404260.0],["2023-09-18",2.78,2.8,2.55,2.57,109710.0],["2023-09-19",2.5,2.7,2.43,2.48,54270.0],["2023-09-20",2.5,2.63,2.48,2.52,79180.0],["2023-09-21",2.5,2.66,2.5,2.6,55710.0],["2023-09-22",2.6,2.62,2.53,2.56,72920.0],["2023-09-25",2.5,2.58,2.3,2.32,60600.0],["2023-09-26",2.38,2.44,2.31,2.37,29780.0],["2023-09-27",2.36,2.7,2.36,2.51,37190.0],["2023-09-28",2.41,2.9,2.41,2.68,106590.0],["2023-09-29",2.7,2.9,2.52,2.6,67320.0],["2023-10-02",2.73,2.88,2.7,2.87,237880.0],["2023-10-03",2.75,2.87,2.65,2.68,67160.0],["2023-10-04",2.6,2.88,2.56,2.8,35890.0],["2023-10-05",2.8,2.87,2.72,2.75,22220.0],["2023-10-06",2.8,2.85,2.65,2.74,29720.0],["2023-10-09",2.76,2.85,2.65,2.71,20730.0],["2023-10-10",2.71,2.79,2.63,2.73,44320.0],["2023-10-11",2.79,2.9,2.7,2.84,35830.0],["2023-10-12",2.94,3.1,2.85,3.03,146110.0],["2023-10-13",2.87,3.03,2.66,2.75,41760.0],["2023-10-16",2.79,3.0,2.69,2.97,41350.0],["2023-10-17",2.8,3.03,2.7,2.84,68900.0],["2023-10-18",2.8,2.95,2.75,2.85,20940.0],["2023-10-19",2.85,2.95,2.81,2.85,12000.0],["2023-10-20",3.03,3.03,2.78,3.0,44290.0],["2023-10-23",2.92,3.0,2.71,2.83,32430.0],["2023-10-24",2.79,2.8,2.7,2.78,38380.0],["2023-10-25",2.8,2.8,2.6,2.62,30660.0],["2023-10-26",2.8,2.88,2.7,2.8,22320.0],["2023-10-27",2.76,3.15,2.75,3.06,57830.0],["2023-10-30",3.05,3.3,2.99,3.3,42410.0],["2023-10-31",3.3,3.31,3.02,3.25,44460.0],["2023-11-01",3.12,3.24,3.0,3.06,20850.0],["2023-11-02",3.1,3.24,3.0,3.08,28930.0],["2023-11-03",3.15,3.35,3.08,3.28,35340.0],["2023-11-06",3.2,3.5,3.16,3.45,35640.0],["2023-11-07",3.5,3.69,3.3,3.57,55120.0],["2023-11-08",3.7,3.7,3.4,3.56,32740.0],["2023-11-09",3.6,3.9,2.8,3.15,63680.0],["2023-11-10",3.4,3.4,3.1,3.3,20610.0],["2023-11-13",3.21,3.49,3.2,3.36,20410.0],["2023-11-14",3.5,3.5,3.27,3.5,44540.0],["2023-11-15",3.48,3.59,3.1,3.25,41720.0],["2023-11-16",3.25,3.4,2.85,3.03,38300.0],["2023-11-17",3.12,3.4,2.91,3.09,20440.0],["2023-11-20",3.2,3.3,3.11,3.11,20280.0],["2023-11-21",3.15,3.3,2.9,2.94,45820.0],["2023-11-22",3.2,3.4,2.95,2.98,22960.0],["2023-11-24",2.98,3.25,2.98,3.14,7030.0],["2023-11-27",3.25,3.3,3.15,3.22,19940.0],["2023-11-28",3.22,3.38,3.18,3.33,22520.0],["2023-11-29",3.4,3.4,3.21,3.4,36070.0],["2023-11-30",3.41,3.6,3.13,3.44,49930.0],["2023-12-01",3.5,3.78,3.43,3.67,32580.0],["2023-12-04",3.74,3.8,3.34,3.49,47800.0],["2023-12-05",3.21,3.79,3.2,3.4,27500.0],["2023-12-06",3.3,3.5,3.28,3.32,15690.0],["2023-12-07",3.22,3.48,3.2,3.3,34220.0],["2023-12-08",3.39,3.47,3.23,3.32,14590.0],["2023-12-11",3.4,3.48,3.29,3.3,22070.0],["2023-12-12",3.35,3.44,3.2,3.25,7940.0],["2023-12-13",3.2,3.42,3.2,3.31,14980.0],["2023-12-14",3.16,3.5,3.16,3.37,14570.0],["2023-12-15",3.4,3.49,3.39,3.39,28580.0],["2023-12-18",4.39,4.77,3.7,4.21,2471750.0],["2023-12-19",4.0,4.4,3.75,3.9,286860.0],["2023-12-20",3.83,4.3,3.75,4.09,145950.0],["2023-12-21",4.0,4.5,3.9,4.31,89620.0],["2023-12-22",4.16,4.64,4.16,4.52,79050.0],["2023-12-26",4.55,4.83,4.41,4.67,109490.0],["2023-12-27",4.7,4.85,4.41,4.74,74080.0],["2023-12-28",4.75,4.85,4.58,4.64,34900.0],["2023-12-29",4.52,4.68,4.31,4.6,48010.0],["2024-01-02",4.6,5.27,4.56,4.99,176090.0],["2024-01-03",5.0,5.03,4.61,4.85,49150.0],["2024-01-04",4.78,4.95,4.5,4.58,53910.0],["2024-01-05",4.57,4.6,4.1,4.16,65940.0],["2024-01-08",4.35,4.59,4.12,4.36,44450.0],["2024-01-09",4.5,4.5,4.2,4.26,23160.0],["2024-01-10",4.35,4.58,4.3,4.47,26040.0],["2024-01-11",4.5,4.55,4.11,4.15,35070.0],["2024-01-12",4.2,4.37,4.2,4.28,17980.0],["2024-01-16",4.26,4.47,4.01,4.26,130510.0],["2024-01-17",4.0,4.3,4.0,4.29,19810.0],["2024-01-18",4.37,4.4,4.1,4.28,19370.0],["2024-01-19",4.24,4.4,4.04,4.25,34000.0],["2024-01-22",4.5,4.9,4.3,4.38,86180.0],["2024-01-23",4.5,4.7,4.08,4.2,50570.0],["2024-01-24",4.21,4.5,4.2,4.39,26320.0],["2024-01-25",4.31,4.6,3.75,4.18,88250.0],["2024-01-26",4.1,4.17,3.6,3.82,78480.0],["2024-01-29",3.99,3.99,3.8,3.92,20430.0],["2024-01-30",3.9,4.05,3.6,3.75,33950.0],["2024-01-31",3.9,3.9,3.6,3.7,37080.0],["2024-02-01",3.7,3.9,3.63,3.74,16240.0],["2024-02-02",3.85,3.85,3.7,3.79,20620.0],["2024-02-05",4.0,4.04,3.75,3.99,45870.0],["2024-02-06",3.99,3.99,3.8,3.93,22150.0],["2024-02-07",3.93,4.1,3.85,4.06,46270.0],["2024-02-08",3.99,4.8,3.99,4.64,161780.0],["2024-02-09",4.84,5.3,4.81,5.12,223820.0],["2024-02-12",5.3,5.6,4.65,4.8,272470.0],["2024-02-13",4.89,5.0,4.7,5.0,41170.0],["2024-02-14",5.0,5.0,4.63,4.92,87390.0],["2024-02-15",4.9,4.98,4.76,4.84,94860.0],["2024-02-16",4.9,4.9,4.68,4.71,65900.0],["2024-02-20",4.69,4.94,4.22,4.5,114740.0],["2024-02-21",4.69,4.69,4.4,4.46,16510.0],["2024-02-22",4.58,4.63,4.34,4.4,53480.0],["2024-02-23",4.4,4.78,4.31,4.4,68710.0],["2024-02-26",4.7,4.74,4.25,4.28,91170.0],["2024-02-27",2.93,3.08,2.8,2.94,661050.0],["2024-02-28",3.0,3.1,2.92,3.05,143920.0],["2024-02-29",3.07,3.6,3.05,3.59,276500.0],["2024-03-01",3.7,4.44,3.7,4.38,402420.0],["2024-03-04",4.3,5.5,4.25,5.2,466830.0],["2024-03-05",5.5,7.33,5.5,6.63,1313480.0],["2024-03-06",7.0,7.3,5.65,7.01,496890.0],["2024-03-07",6.9,7.05,6.48,6.59,177980.0],["2024-03-08",6.41,6.5,6.0,6.13,196960.0],["2024-03-11",6.4,7.2,6.2,6.69,374930.0],["2024-03-12",5.77,5.77,4.05,4.39,606590.0],["2024-03-13",4.5,4.9,4.5,4.63,148380.0],["2024-03-14",4.7,4.86,4.25,4.26,75430.0],["2024-03-15",4.12,4.7,4.12,4.55,95120.0],["2024-03-18",4.67,5.7,4.6,5.15,197910.0],["2024-03-19",5.27,5.4,4.72,4.81,110070.0],["2024-03-20",4.8,4.96,4.6,4.85,68640.0],["2024-03-21",4.9,5.28,4.7,5.05,104810.0],["2024-03-22",5.2,6.0,5.1,5.6,357300.0],["2024-03-25",5.49,5.8,5.21,5.3,76680.0],["2024-03-26",5.38,5.5,5.1,5.16,54400.0],["2024-03-27",5.29,5.5,5.1,5.3,36050.0],["2024-03-28",4.8,5.4,4.16,4.72,257560.0],["2024-04-01",4.7,5.4,4.62,5.25,171570.0],["2024-04-02",4.93,5.25,4.599,5.0,163700.0],["2024-04-03",4.65,4.84,4.39,4.74,164300.0],["2024-04-04",4.92,5.41,4.86,5.2,269700.0],["2024-04-05",5.24,5.43,5.11,5.3,143500.0],["2024-04-08",5.28,5.65,5.28,5.48,326800.0],["2024-04-09",5.51,5.589,4.9,5.16,156900.0],["2024-04-10",5.08,5.68,4.9,5.53,174000.0],["2024-04-11",5.49,5.6,5.27,5.5,161300.0],["2024-04-12",5.98,6.0,4.89,5.12,1123100.0],["2024-04-15",5.18,5.195,4.85,4.9,205900.0],["2024-04-16",4.75,4.75,4.24,4.3,275800.0],["2024-04-17",4.26,4.3,4.12,4.18,128800.0],["2024-04-18",3.03,3.26,3.0,3.02,768800.0],["2024-04-19",3.07,3.25,3.0,3.04,233600.0],["2024-04-22",3.1,3.16,2.72,3.0,211600.0],["2024-04-23",2.96,3.12,2.86,3.05,106500.0],["2024-04-24",3.13,3.186,3.03,3.12,97900.0],["2024-04-25",3.1,3.14,3.01,3.14,102000.0],["2024-04-26",3.26,3.64,3.16,3.54,280100.0],["2024-04-29",3.6,3.83,3.4,3.55,367400.0],["2024-04-30",2.28,2.95,2.27,2.58,937600.0],["2024-05-01",2.06,2.3,2.02,2.18,611400.0],["2024-05-02",2.12,2.26,1.9,2.06,252500.0],["2024-05-03",2.13,2.44,2.01,2.1,268000.0],["2024-05-06",2.32,3.75,2.32,3.06,9310700.0],["2024-05-07",3.06,3.23,2.74,2.81,1069400.0],["2024-05-08",2.83,2.99,2.674,2.82,399800.0],["2024-05-09",2.8,3.1,2.74,2.93,590400.0],["2024-05-10",2.93,3.19,2.9,3.04,361200.0],["2024-05-13",3.06,3.087,2.87,2.99,170700.0],["2024-05-14",3.01,3.29,2.931,3.18,271400.0],["2024-05-15",3.23,3.25,3.02,3.23,182100.0],["2024-05-16",3.25,3.989,3.25,3.52,920000.0],["2024-05-17",3.55,3.79,3.45,3.54,203700.0],["2024-05-20",3.5,4.21,3.5,4.06,379600.0],["2024-05-21",4.05,4.49,3.78,3.86,340300.0],["2024-05-22",3.89,4.05,3.76,3.9,79400.0],["2024-05-23",3.95,3.95,3.585,3.62,122500.0],["2024-05-24",3.64,4.03,3.55,3.95,164500.0],["2024-05-28",3.97,4.029,3.76,3.83,133600.0],["2024-05-29",3.84,4.03,3.76,3.81,238800.0],["2024-05-30",3.81,3.87,3.65,3.68,124100.0],["2024-05-31",3.67,3.89,3.65,3.81,64900.0],["2024-06-03",3.95,4.21,3.8,3.87,298700.0],["2024-06-04",3.9,3.97,3.48,3.54,231400.0],["2024-06-05",3.35,3.709,3.32,3.56,199500.0],["2024-06-06",3.54,3.66,3.4,3.4,136000.0],["2024-06-07",3.35,3.4,3.2,3.21,95300.0],["2024-06-10",3.2,3.385,3.04,3.18,87600.0],["2024-06-11",3.27,3.399,3.21,3.32,63200.0],["2024-06-12",3.37,3.43,3.325,3.38,40600.0],["2024-06-13",3.36,3.52,3.29,3.44,31900.0],["2024-06-14",3.46,3.46,3.0,3.03,182800.0],["2024-06-17",3.04,3.19,3.04,3.07,52600.0],["2024-06-18",3.07,3.17,3.02,3.05,41300.0],["2024-06-20",3.05,3.1,2.78,2.9,86500.0],["2024-06-21",2.9,2.96,2.64,2.65,119200.0],["2024-06-24",2.68,2.81,2.57,2.67,104600.0],["2024-06-25",2.6,2.737,2.59,2.69,28000.0],["2024-06-26",2.52,2.6,2.35,2.41,132700.0],["2024-06-27",2.5,2.766,2.42,2.62,68700.0],["2024-06-28",2.58,2.69,2.4,2.44,110100.0],["2024-07-01",2.44,2.7,2.44,2.58,67200.0],["2024-07-02",2.57,2.69,2.531,2.6,35000.0],["2024-07-03",2.61,2.69,2.58,2.58,20700.0],["2024-07-05",2.66,2.66,2.425,2.49,53300.0],["2024-07-08",2.42,2.43,2.28,2.32,72900.0],["2024-07-09",2.39,2.39,2.15,2.15,80200.0],["2024-07-10",2.15,2.459,2.15,2.36,203800.0],["2024-07-11",2.42,2.5,2.38,2.42,39700.0],["2024-07-12",2.39,2.55,2.38,2.48,50600.0],["2024-07-15",2.41,2.49,2.31,2.39,104000.0],["2024-07-16",2.4,2.55,2.4,2.5,95800.0],["2024-07-17",2.46,2.523,2.35,2.38,32000.0],["2024-07-18",2.49,2.49,2.3,2.33,44500.0],["2024-07-19",2.33,2.4,2.33,2.33,14500.0],["2024-07-22",2.36,2.379,2.25,2.34,37900.0],["2024-07-23",2.28,2.47,2.22,2.42,48600.0],["2024-07-24",2.35,2.47,2.35,2.43,20900.0],["2024-07-25",2.4,2.47,2.34,2.34,38900.0],["2024-07-26",2.5,2.5,2.38,2.41,13900.0],["2024-07-29",2.42,2.55,2.35,2.36,166800.0],["2024-07-30",2.36,2.49,2.26,2.26,58800.0],["2024-07-31",2.27,2.379,2.26,2.29,30300.0],["2024-08-01",2.35,2.4,2.15,2.15,76000.0],["2024-08-02",2.29,2.33,2.1,2.12,49800.0],["2024-08-05",2.08,2.11,1.91,2.01,99600.0],["2024-08-06",2.08,2.15,2.02,2.02,19000.0],["2024-08-07",2.135,2.15,1.95,1.95,65400.0],["2024-08-08",1.986,2.07,1.968,2.07,19400.0],["2024-08-09",1.95,2.14,1.95,2.02,18000.0],["2024-08-12",2.08,2.13,1.99,2.05,22900.0],["2024-08-13",1.93,2.14,1.9,1.9,241800.0],["2024-08-14",1.9,1.92,1.8,1.86,90900.0],["2024-08-15",1.925,1.925,1.73,1.74,82800.0],["2024-08-16",1.83,1.83,1.73,1.73,62600.0],["2024-08-19",1.8,1.8,1.681,1.734,120500.0],["2024-08-20",1.71,1.85,1.7,1.83,50000.0],["2024-08-21",1.86,2.0,1.842,1.9,74800.0],["2024-08-22",2.0,2.08,1.93,2.04,32000.0],["2024-08-23",2.11,2.14,2.05,2.08,38000.0],["2024-08-26",2.09,2.09,1.82,1.89,394600.0],["2024-08-27",1.99,2.07,1.86,1.93,93900.0],["2024-08-28",1.9,1.9,1.83,1.88,72000.0],["2024-08-29",1.88,1.88,1.81,1.83,43700.0],["2024-08-30",1.81,1.91,1.75,1.87,51800.0],["2024-09-03",1.87,1.871,1.62,1.645,121900.0],["2024-09-04",1.66,1.68,1.62,1.63,42400.0],["2024-09-05",1.65,1.658,1.59,1.65,35300.0],["2024-09-06",1.59,1.65,1.59,1.63,32100.0],["2024-09-09",1.65,1.717,1.615,1.69,40300.0],["2024-09-10",1.7,1.75,1.665,1.74,32600.0],["2024-09-11",1.76,1.79,1.68,1.69,168200.0],["2024-09-12",1.74,1.83,1.67,1.8,285800.0],["2024-09-13",1.76,1.847,1.68,1.72,380300.0],["2024-09-16",1.72,1.759,1.65,1.71,56800.0],["2024-09-17",1.71,1.73,1.64,1.64,81800.0],["2024-09-18",1.69,1.69,1.59,1.62,79700.0],["2024-09-19",1.7,1.75,1.62,1.64,23600.0],["2024-09-20",1.66,1.69,1.59,1.63,134600.0],["2024-09-23",1.7,1.7,1.625,1.65,78600.0],["2024-09-24",1.64,1.68,1.6,1.61,57500.0],["2024-09-25",1.63,1.68,1.6,1.68,36100.0],["2024-09-26",1.68,1.72,1.64,1.7,35900.0],["2024-09-27",1.68,1.77,1.68,1.75,59700.0],["2024-09-30",1.8,1.8,1.65,1.69,84500.0],["2024-10-01",1.71,1.74,1.61,1.61,91100.0],["2024-10-02",1.64,1.64,1.56,1.59,80700.0],["2024-10-03",1.67,1.67,1.53,1.53,57600.0],["2024-10-04",1.55,1.57,1.49,1.54,60900.0],["2024-10-07",1.55,1.55,1.45,1.5,73000.0],["2024-10-08",1.51,1.537,1.46,1.48,52000.0],["2024-10-09",1.474,1.49,1.45,1.47,42300.0],["2024-10-10",1.47,1.47,1.325,1.375,146900.0],["2024-10-11",1.35,1.4,1.35,1.37,90200.0],["2024-10-14",1.41,1.44,1.3,1.32,110000.0],["2024-10-15",1.34,1.34,1.18,1.2,159900.0],["2024-10-16",1.25,1.27,1.1,1.23,208600.0],["2024-10-17",1.25,1.3,1.16,1.265,202700.0],["2024-10-18",1.28,1.29,1.24,1.25,36300.0],["2024-10-21",1.24,1.34,1.23,1.24,411200.0],["2024-10-22",1.24,1.29,1.12,1.2,342300.0],["2024-10-23",1.24,1.24,1.17,1.21,57800.0],["2024-10-24",1.2,1.21,1.19,1.21,92100.0],["2024-10-25",1.24,1.24,1.198,1.21,62600.0],["2024-10-28",1.25,1.3,1.21,1.29,183000.0],["2024-10-29",1.3,1.3,1.25,1.27,97800.0],["2024-10-30",1.28,1.44,1.26,1.43,412800.0],["2024-10-31",1.45,1.45,1.228,1.37,254500.0],["2024-11-01",1.35,1.39,1.322,1.385,25700.0],["2024-11-04",1.38,1.44,1.31,1.32,179200.0],["2024-11-05",1.32,1.35,1.27,1.27,73600.0],["2024-11-06",1.27,1.32,1.25,1.31,67400.0],["2024-11-07",1.32,1.33,1.26,1.3,123100.0],["2024-11-08",1.3,1.33,1.28,1.315,128500.0],["2024-11-11",1.31,1.35,1.241,1.27,214400.0],["2024-11-12",1.23,1.29,1.23,1.26,113700.0],["2024-11-13",1.3,1.3,1.24,1.25,71600.0],["2024-11-14",1.25,1.25,1.12,1.16,149200.0],["2024-11-15",1.16,1.2,1.13,1.19,102300.0],["2024-11-18",1.24,1.36,1.17,1.3,490300.0],["2024-11-19",1.3,1.32,1.13,1.225,296600.0],["2024-11-20",1.23,1.24,1.2,1.21,68900.0],["2024-11-21",1.2,1.23,1.19,1.23,96600.0],["2024-11-22",1.24,1.27,1.21,1.26,79800.0],["2024-11-25",1.26,1.47,1.26,1.31,648100.0],["2024-11-26",1.33,1.34,1.26,1.27,80700.0],["2024-11-27",1.27,1.31,1.26,1.29,39800.0],["2024-11-29",1.3,1.335,1.29,1.31,75200.0],["2024-12-02",1.33,1.37,1.29,1.35,376400.0],["2024-12-03",1.33,1.38,1.25,1.26,172800.0],["2024-12-04",1.26,1.29,1.153,1.22,252000.0],["2024-12-05",1.21,1.22,1.16,1.19,154200.0],["2024-12-06",1.17,1.22,1.17,1.22,76700.0],["2024-12-09",1.22,1.24,1.19,1.21,230400.0],["2024-12-10",1.24,1.24,1.16,1.21,209400.0],["2024-12-11",1.19,1.2,1.15,1.19,108300.0],["2024-12-12",1.18,1.21,1.17,1.2,124600.0],["2024-12-13",1.18,1.23,1.18,1.2,200400.0],["2024-12-16",1.22,1.22,1.17,1.2,150600.0],["2024-12-17",1.26,1.68,1.21,1.64,1291100.0],["2024-12-18",1.85,1.85,1.45,1.545,1410600.0],["2024-12-19",1.56,1.59,1.46,1.52,279600.0],["2024-12-20",1.55,1.55,1.46,1.5,380100.0],["2024-12-23",1.52,1.53,1.4,1.42,250500.0],["2024-12-24",1.45,1.79,1.42,1.57,1003500.0],["2024-12-26",1.62,1.95,1.46,1.53,1768100.0],["2024-12-27",1.55,1.56,1.41,1.51,466600.0],["2024-12-30",1.52,1.55,1.43,1.53,1243600.0],["2024-12-31",1.55,2.58,1.47,2.2,12742200.0],["2025-01-02",2.115,3.4,2.1,2.99,10451000.0],["2025-01-03",3.13,3.74,2.6,2.69,5016800.0],["2025-01-06",2.92,3.8,2.69,3.51,4135400.0],["2025-01-07",3.8,4.85,3.67,4.66,4618600.0],["2025-01-08",4.78,4.79,3.2,3.76,2857300.0],["2025-01-10",3.76,4.92,3.72,4.85,2545800.0],["2025-01-13",4.93,6.01,4.7,4.91,3214200.0],["2025-01-14",4.83,5.4,4.34,5.1,1308200.0],["2025-01-15",4.91,5.01,4.08,4.49,1193300.0],["2025-01-16",4.31,4.48,4.05,4.26,719600.0],["2025-01-17",4.12,4.275,3.6,4.01,1065900.0],["2025-01-21",4.02,4.02,3.41,3.53,864600.0],["2025-01-22",3.43,3.9,3.42,3.48,530700.0],["2025-01-23",3.48,3.55,2.84,2.93,1085700.0],["2025-01-24",2.99,3.32,2.92,3.22,645100.0],["2025-01-27",3.17,3.65,2.8,2.85,712500.0],["2025-01-28",2.84,3.83,2.84,3.55,1321700.0],["2025-01-29",3.46,3.65,3.125,3.14,786700.0],["2025-01-30",3.14,3.18,2.86,2.99,447800.0],["2025-01-31",2.95,3.14,2.86,3.02,430300.0],["2025-02-03",2.97,3.22,2.8,2.8,410600.0],["2025-02-04",2.85,2.95,2.67,2.69,471300.0],["2025-02-05",2.8,2.9,2.63,2.84,352900.0],["2025-02-06",2.78,3.44,2.78,3.18,911500.0],["2025-02-07",3.26,3.34,2.86,2.94,464900.0],["2025-02-10",2.92,3.13,2.91,3.03,262000.0],["2025-02-11",3.01,3.01,2.801,2.95,162700.0],["2025-02-12",3.06,3.07,2.91,2.94,165100.0],["2025-02-13",2.9,2.945,2.8,2.94,176700.0],["2025-02-14",2.93,3.07,2.82,2.85,281600.0],["2025-02-18",2.82,2.968,2.68,2.72,300700.0],["2025-02-19",2.75,2.819,2.49,2.54,387300.0],["2025-02-20",2.5,2.515,2.41,2.45,276900.0],["2025-02-21",2.43,2.492,2.25,2.28,322800.0],["2025-02-24",2.36,2.42,2.27,2.38,205400.0],["2025-02-25",2.43,2.51,2.21,2.33,257500.0],["2025-02-26",2.33,2.475,2.31,2.43,214700.0],["2025-02-27",2.42,2.462,2.26,2.29,130200.0],["2025-02-28",2.25,2.3,2.163,2.27,238100.0],["2025-03-03",2.31,2.35,1.84,2.03,467900.0],["2025-03-04",2.0,2.135,1.93,2.12,223200.0],["2025-03-05",2.15,2.15,2.025,2.14,128700.0],["2025-03-06",2.14,2.28,2.06,2.16,116500.0],["2025-03-07",2.14,2.205,2.051,2.17,126700.0],["2025-03-10",2.13,2.17,2.015,2.07,152500.0],["2025-03-11",2.05,2.14,1.95,2.12,100300.0],["2025-03-12",2.17,2.17,2.015,2.13,109300.0],["2025-03-13",2.173,2.18,1.98,2.07,129100.0],["2025-03-14",2.09,2.405,2.08,2.35,261000.0],["2025-03-17",2.35,2.41,2.02,2.05,538700.0],["2025-03-18",2.03,2.22,2.03,2.2,186300.0],["2025-03-19",2.21,2.25,2.03,2.18,139300.0],["2025-03-20",2.18,2.18,2.02,2.07,301500.0],["2025-03-21",2.09,2.12,2.03,2.08,195500.0],["2025-03-24",2.2,2.2,2.0,2.07,200700.0],["2025-03-25",2.01,2.07,1.99,2.01,160600.0],["2025-03-26",2.04,2.08,1.95,2.07,145600.0],["2025-03-27",2.03,2.09,1.987,2.07,113800.0],["2025-03-28",2.07,2.1,1.95,2.03,175400.0],["2025-03-31",2.04,2.12,1.98,2.05,223700.0],["2025-04-01",2.06,2.1,1.903,1.94,162400.0],["2025-04-02",2.0,2.07,1.89,2.01,175100.0],["2025-04-03",1.95,1.95,1.81,1.87,171500.0],["2025-04-04",1.85,1.85,1.76,1.79,180100.0],["2025-04-07",1.66,2.0,1.58,1.81,242600.0],["2025-04-08",1.92,1.92,1.69,1.71,116900.0],["2025-04-09",1.7,1.84,1.63,1.78,107200.0],["2025-04-10",1.78,1.8,1.71,1.79,46400.0],["2025-04-11",1.8,2.08,1.8,2.05,213100.0],["2025-04-14",2.05,2.14,2.01,2.03,95000.0],["2025-04-15",2.03,2.12,1.963,1.97,131800.0],["2025-04-16",2.0,2.0,1.92,1.93,38700.0],["2025-04-17",1.94,1.96,1.89,1.93,63500.0],["2025-04-21",1.88,1.97,1.85,1.87,94200.0],["2025-04-22",1.88,1.95,1.875,1.91,31000.0],["2025-04-23",1.95,2.07,1.93,1.98,54500.0],["2025-04-24",1.98,2.1,1.95,2.07,107000.0],["2025-04-25",2.07,2.096,2.03,2.07,65000.0],["2025-04-28",2.11,2.11,2.01,2.1,58600.0],["2025-04-29",2.07,2.11,2.05,2.055,95600.0],["2025-04-30",2.08,2.12,1.97,2.12,243200.0],["2025-05-01",2.11,2.13,2.028,2.08,74200.0],["2025-05-02",2.09,2.1,2.03,2.054,96200.0],["2025-05-05",2.1,2.14,2.01,2.03,253600.0],["2025-05-06",2.02,2.03,1.905,1.92,136900.0],["2025-05-07",1.96,1.97,1.905,1.97,75000.0],["2025-05-08",1.95,2.07,1.95,2.05,139900.0],["2025-05-09",2.11,2.117,1.96,2.04,70500.0],["2025-05-12",2.05,2.12,2.015,2.08,33700.0],["2025-05-13",2.02,2.35,2.02,2.29,1993600.0],["2025-05-14",2.32,2.32,2.175,2.27,217700.0],["2025-05-15",2.23,2.41,2.16,2.4,583500.0],["2025-05-16",2.35,2.54,2.3,2.45,510900.0],["2025-05-19",2.4,2.451,2.2,2.44,220300.0],["2025-05-20",2.5,2.82,2.42,2.78,540100.0],["2025-05-21",2.84,3.0,2.47,2.63,1335200.0],["2025-05-22",2.65,2.72,2.42,2.69,331600.0],["2025-05-23",2.565,2.659,2.42,2.62,184300.0],["2025-05-27",2.67,2.67,2.5,2.58,207500.0],["2025-05-28",2.57,2.65,2.471,2.59,175200.0],["2025-05-29",2.62,2.72,2.51,2.69,219400.0],["2025-05-30",2.7,2.705,2.55,2.64,137800.0],["2025-06-02",2.66,2.71,2.607,2.68,124200.0],["2025-06-03",2.7,2.76,2.55,2.72,205000.0],["2025-06-04",2.75,2.98,2.75,2.95,363000.0],["2025-06-05",2.98,3.04,2.82,2.94,295000.0],["2025-06-06",3.02,3.28,2.95,3.27,405200.0],["2025-06-09",3.3,3.75,3.3,3.67,775500.0],["2025-06-10",3.77,3.829,3.4,3.65,578500.0],["2025-06-11",3.7,3.75,3.475,3.48,277700.0],["2025-06-12",3.47,3.5,3.23,3.44,325200.0],["2025-06-13",3.17,3.5,3.14,3.44,357700.0],["2025-06-16",3.54,3.61,3.44,3.48,190700.0],["2025-06-17",3.49,3.52,3.33,3.34,191000.0],["2025-06-18",3.34,3.42,3.23,3.23,220400.0],["2025-06-20",3.34,3.387,3.151,3.26,200900.0],["2025-06-23",3.19,3.2,2.9,3.1,319400.0],["2025-06-24",3.08,3.25,2.98,3.22,285600.0],["2025-06-25",3.28,3.32,3.16,3.27,203100.0],["2025-06-26",3.32,3.53,3.22,3.5,265200.0],["2025-06-27",3.5,3.51,3.3,3.42,259900.0],["2025-06-30",3.41,3.42,3.21,3.26,271300.0],["2025-07-01",3.25,3.25,3.1,3.13,187500.0],["2025-07-02",3.15,3.33,3.1,3.32,164100.0],["2025-07-03",3.3,3.39,3.21,3.38,93900.0],["2025-07-07",3.33,3.44,3.33,3.37,108500.0],["2025-07-08",3.38,3.47,3.35,3.38,164200.0],["2025-07-09",3.42,3.47,3.32,3.36,162200.0],["2025-07-10",3.35,3.38,3.25,3.27,113800.0],["2025-07-11",3.26,3.32,3.12,3.21,169300.0],["2025-07-14",3.22,3.28,3.145,3.21,121300.0],["2025-07-15",3.21,3.219,3.025,3.11,189500.0],["2025-07-16",3.15,3.165,3.0,3.01,191000.0],["2025-07-17",3.0,3.1,3.0,3.03,137900.0],["2025-07-18",3.05,3.05,2.89,2.94,183200.0],["2025-07-21",2.93,3.05,2.9,2.98,182200.0],["2025-07-22",2.98,3.06,2.96,2.99,118500.0],["2025-07-23",3.0,3.1,2.99,3.03,73900.0],["2025-07-24",3.02,3.15,2.99,2.99,106700.0],["2025-07-25",2.99,3.05,2.98,3.0,105200.0],["2025-07-28",3.02,3.02,2.92,2.93,108500.0],["2025-07-29",2.94,2.96,2.823,2.88,110500.0],["2025-07-30",2.9,2.9,2.77,2.81,159300.0],["2025-07-31",2.8,2.83,2.63,2.69,210100.0],["2025-08-01",2.66,2.69,2.56,2.59,124600.0],["2025-08-04",2.68,2.769,2.65,2.72,104600.0],["2025-08-05",2.79,2.79,2.61,2.64,149300.0],["2025-08-06",2.66,2.67,2.42,2.455,185900.0],["2025-08-07",2.48,2.5,2.43,2.46,101600.0],["2025-08-08",2.47,2.67,2.43,2.52,174600.0],["2025-08-11",2.6,2.68,2.32,2.32,1764300.0],["2025-08-12",2.37,2.45,2.3,2.39,344900.0],["2025-08-13",2.41,2.55,2.35,2.53,326300.0],["2025-08-14",2.65,2.79,2.64,2.67,642500.0],["2025-08-15",2.76,2.95,2.6,2.89,570800.0],["2025-08-18",2.86,2.86,2.6,2.76,904900.0],["2025-08-19",2.83,2.83,2.482,2.505,464700.0],["2025-08-20",2.5,2.645,2.4,2.62,263300.0],["2025-08-21",2.6,2.67,2.53,2.53,239500.0],["2025-08-22",2.59,2.69,2.54,2.64,702400.0],["2025-08-25",2.68,2.82,2.66,2.69,542600.0],["2025-08-26",2.78,2.83,2.58,2.63,783500.0],["2025-08-27",2.81,2.81,2.545,2.58,769400.0],["2025-08-28",2.56,2.6,2.5,2.52,292200.0],["2025-08-29",2.52,2.535,2.26,2.32,571900.0],["2025-09-02",2.28,2.73,2.28,2.6,650500.0],["2025-09-03",2.66,2.805,2.523,2.6,351700.0],["2025-09-04",2.66,2.66,2.53,2.63,191600.0],["2025-09-05",2.65,2.75,2.57,2.75,173000.0],["2025-09-08",2.88,3.0,2.79,2.84,850300.0],["2025-09-09",2.85,3.17,2.81,3.15,1046500.0],["2025-09-10",3.15,3.189,2.95,2.97,421200.0],["2025-09-11",2.97,3.03,2.836,2.88,388500.0],["2025-09-12",2.89,2.897,2.73,2.8,486000.0],["2025-09-15",2.82,3.184,2.75,3.0,669400.0],["2025-09-16",3.02,3.131,2.94,2.98,289200.0],["2025-09-17",3.0,3.07,2.91,2.92,348000.0],["2025-09-18",2.95,3.08,2.93,2.98,346900.0],["2025-09-19",3.01,3.03,2.88,2.97,334000.0],["2025-09-22",2.97,2.97,2.85,2.87,208300.0],["2025-09-23",2.87,2.94,2.81,2.85,330000.0],["2025-09-24",3.03,3.18,2.95,2.99,868000.0],["2025-09-25",2.99,3.015,2.9,2.91,267900.0],["2025-09-26",2.9,2.95,2.83,2.95,219000.0],["2025-09-29",3.03,3.36,3.0,3.25,779900.0],["2025-09-30",3.27,3.48,3.2,3.3,438900.0],["2025-10-01",3.31,3.4,3.19,3.34,324000.0],["2025-10-02",3.38,3.4,3.2,3.33,260200.0],["2025-10-03",3.33,3.389,3.23,3.27,297900.0],["2025-10-06",3.29,3.44,3.27,3.35,550100.0],["2025-10-07",3.35,3.84,3.32,3.67,651000.0],["2025-10-08",3.66,3.75,3.46,3.58,371500.0],["2025-10-09",3.6,3.676,3.42,3.56,445400.0],["2025-10-10",3.59,3.59,3.14,3.17,667100.0],["2025-10-13",3.24,3.24,3.1,3.12,314700.0],["2025-10-14",3.16,3.176,2.95,3.05,395000.0],["2025-10-15",3.1,3.19,3.05,3.17,207800.0],["2025-10-16",3.18,3.18,3.04,3.04,296000.0],["2025-10-17",3.02,3.23,2.95,3.18,1195400.0],["2025-10-20",3.27,3.39,3.102,3.31,410000.0],["2025-10-21",3.39,3.42,3.18,3.21,328000.0],["2025-10-22",3.19,3.255,3.048,3.15,299500.0],["2025-10-23",3.15,3.292,3.12,3.2,219800.0],["2025-10-24",3.2,3.26,3.12,3.15,341600.0],["2025-10-27",3.22,3.315,3.12,3.14,562600.0],["2025-10-28",3.17,3.25,2.96,3.0,579800.0],["2025-10-29",3.0,3.09,2.91,3.05,241500.0],["2025-10-30",3.04,3.14,3.0,3.02,139700.0],["2025-10-31",3.07,3.38,3.0,3.1,1109000.0],["2025-11-03",3.05,3.12,2.79,2.85,767400.0],["2025-11-04",2.82,2.877,2.73,2.74,445500.0],["2025-11-05",2.75,2.786,2.65,2.66,379000.0],["2025-11-06",2.77,2.77,2.6,2.67,290700.0],["2025-11-07",2.67,2.7,2.44,2.45,704400.0],["2025-11-10",2.51,2.61,2.5,2.54,267700.0],["2025-11-11",2.56,2.57,2.47,2.49,183100.0],["2025-11-12",2.49,2.74,2.455,2.64,569300.0],["2025-11-13",2.7,2.81,2.57,2.59,475000.0],["2025-11-14",2.53,2.61,2.45,2.49,438200.0],["2025-11-17",2.29,2.49,2.07,2.11,1245800.0],["2025-11-18",2.16,2.295,2.041,2.28,445700.0],["2025-11-19",2.29,2.29,2.09,2.13,500100.0],["2025-11-20",2.13,2.21,1.995,2.03,401700.0],["2025-11-21",2.0,2.16,1.99,2.13,438300.0],["2025-11-24",2.13,2.25,2.121,2.24,262900.0],["2025-11-25",2.24,2.25,2.15,2.18,135200.0],["2025-11-26",2.19,2.371,2.16,2.34,356000.0],["2025-11-28",2.5,2.51,2.36,2.45,143000.0],["2025-12-01",2.43,2.45,2.33,2.39,547400.0],["2025-12-02",2.45,2.53,2.24,2.27,990100.0],["2025-12-03",2.27,2.41,2.22,2.41,338500.0],["2025-12-04",2.42,2.51,2.36,2.44,356400.0],["2025-12-05",2.42,2.42,2.35,2.36,205400.0],["2025-12-08",2.38,2.38,2.24,2.26,403000.0],["2025-12-09",2.27,2.39,2.235,2.35,350800.0],["2025-12-10",2.25,2.25,2.11,2.21,755800.0],["2025-12-11",2.2,2.22,2.09,2.2,407700.0],["2025-12-12",2.19,2.238,2.06,2.07,595700.0],["2025-12-15",2.1,2.11,1.98,1.98,556700.0],["2025-12-16",2.0,2.14,1.96,2.1,696600.0],["2025-12-17",2.12,2.41,2.11,2.28,1090400.0],["2025-12-18",2.44,2.44,2.175,2.18,621100.0],["2025-12-19",2.2,2.41,2.2,2.37,547100.0],["2025-12-22",2.37,2.52,2.3,2.41,781300.0],["2025-12-23",2.38,2.43,2.31,2.39,337900.0],["2025-12-24",2.37,2.46,2.34,2.44,195400.0],["2025-12-26",2.46,2.58,2.4,2.56,499900.0],["2025-12-29",2.59,2.666,2.46,2.6,498200.0],["2025-12-30",2.58,2.65,2.56,2.63,268700.0],["2025-12-31",2.73,2.73,2.54,2.71,620100.0],["2026-01-02",2.75,2.765,2.545,2.62,702300.0],["2026-01-05",2.62,2.62,2.359,2.41,1267100.0],["2026-01-06",2.37,2.45,2.33,2.39,602200.0],["2026-01-07",2.36,2.481,2.35,2.45,358800.0],["2026-01-08",2.43,2.445,2.29,2.33,485000.0],["2026-01-09",2.35,2.38,2.19,2.22,541100.0],["2026-01-12",2.22,2.25,2.07,2.22,570900.0],["2026-01-13",2.23,2.24,2.11,2.13,494500.0],["2026-01-14",2.18,2.18,2.0,2.15,22030200.0],["2026-01-15",2.16,2.245,2.08,2.15,1611300.0],["2026-01-16",2.18,2.38,2.155,2.27,1506300.0],["2026-01-20",2.23,2.24,2.12,2.18,1032600.0],["2026-01-21",2.2,2.26,2.18,2.26,395900.0],["2026-01-22",2.25,2.38,2.24,2.34,615900.0],["2026-01-23",2.3,2.34,2.165,2.17,688900.0],["2026-01-26",2.17,2.17,2.09,2.12,437900.0],["2026-01-27",2.13,2.24,2.04,2.24,969500.0],["2026-01-28",2.22,2.24,2.08,2.11,698900.0],["2026-01-29",2.12,2.155,2.06,2.12,691200.0],["2026-01-30",2.15,2.161,2.1,2.1,380600.0],["2026-02-02",2.1,2.17,2.09,2.15,272600.0],["2026-02-03",2.16,2.16,1.992,2.04,610900.0],["2026-02-04",2.03,2.08,1.83,1.84,1055300.0],["2026-02-05",1.825,1.86,1.66,1.68,871700.0],["2026-02-06",1.72,1.92,1.71,1.91,528400.0],["2026-02-09",1.94,1.995,1.82,1.99,469900.0],["2026-02-10",1.96,1.99,1.865,1.88,365600.0],["2026-02-11",1.88,1.895,1.805,1.82,273200.0],["2026-02-12",1.84,1.84,1.7,1.73,350200.0],["2026-02-13",1.73,1.82,1.73,1.8,261400.0],["2026-02-17",1.8,1.85,1.725,1.8,478200.0],["2026-02-18",1.79,1.86,1.75,1.775,399100.0],["2026-02-19",1.78,1.85,1.73,1.84,680500.0],["2026-02-20",1.82,1.85,1.765,1.84,794300.0],["2026-02-23",1.84,1.88,1.76,1.76,483100.0],["2026-02-24",1.81,1.91,1.8,1.885,951100.0],["2026-02-25",1.9,1.98,1.88,1.91,889900.0],["2026-02-26",1.91,1.99,1.855,1.93,460900.0],["2026-02-27",1.9,1.93,1.855,1.86,415800.0],["2026-03-02",1.84,1.845,1.78,1.805,366300.0],["2026-03-03",1.77,1.858,1.75,1.8,597400.0],["2026-03-04",1.84,1.89,1.82,1.87,718000.0],["2026-03-05",1.88,1.88,1.74,1.77,707700.0],["2026-03-06",1.75,1.76,1.69,1.7,464100.0],["2026-03-09",1.64,1.755,1.62,1.73,743700.0],["2026-03-10",1.73,1.85,1.72,1.81,729700.0],["2026-03-11",1.81,1.85,1.77,1.84,252400.0],["2026-03-12",1.82,1.855,1.78,1.8,503500.0],["2026-03-13",1.8,1.885,1.8,1.86,350300.0],["2026-03-16",1.95,2.23,1.91,2.08,2081700.0],["2026-03-17",2.13,2.137,1.93,1.95,937600.0],["2026-03-18",1.95,1.98,1.853,1.9,587100.0],["2026-03-19",1.85,1.88,1.8,1.84,652500.0],["2026-03-20",1.84,1.905,1.79,1.85,807900.0],["2026-03-23",1.85,1.87,1.72,1.77,781400.0],["2026-03-24",1.89,2.14,1.82,2.13,1577600.0],["2026-03-25",2.135,2.49,2.12,2.41,2587100.0],["2026-03-26",2.35,2.43,2.317,2.38,991900.0],["2026-03-27",2.3,2.317,2.142,2.19,863500.0],["2026-03-30",2.18,2.236,2.06,2.09,653300.0],["2026-03-31",2.07,2.2,2.07,2.13,439800.0],["2026-04-01",2.15,2.24,2.15,2.16,417600.0],["2026-04-02",2.13,2.235,2.115,2.2,355900.0],["2026-04-06",2.22,2.302,2.21,2.25,693100.0],["2026-04-07",2.25,2.255,2.11,2.23,699800.0],["2026-04-08",2.35,2.35,2.18,2.25,703200.0],["2026-04-09",2.25,2.29,2.21,2.26,393300.0],["2026-04-10",2.27,2.285,2.185,2.22,477500.0],["2026-04-13",2.24,2.3,2.18,2.28,670400.0],["2026-04-14",2.28,2.545,2.28,2.5,1590100.0],["2026-04-15",2.51,2.58,2.41,2.52,1081600.0],["2026-04-16",2.54,2.61,2.43,2.51,958400.0],["2026-04-17",2.51,2.575,2.49,2.55,1087100.0],["2026-04-20",2.55,3.2,2.55,3.2,4591200.0],["2026-04-21",3.17,3.29,2.88,2.95,2537700.0],["2026-04-22",3.04,3.04,2.82,2.97,1199700.0],["2026-04-23",2.96,2.96,2.79,2.84,810900.0],["2026-04-24",2.88,3.01,2.86,2.94,473400.0],["2026-04-27",2.99,3.22,2.95,3.03,1434400.0],["2026-04-28",3.02,3.1,2.88,2.95,666600.0],["2026-04-29",2.96,2.96,2.85,2.91,469400.0],["2026-04-30",2.92,3.07,2.88,2.98,959100.0],["2026-05-01",2.95,3.1,2.91,3.09,484000.0],["2026-05-04",3.16,3.201,2.99,3.0,1173100.0],["2026-05-05",3.06,3.21,3.028,3.04,1333400.0],["2026-05-06",3.04,3.1,2.92,3.05,1082500.0],["2026-05-07",3.04,3.07,2.935,3.06,852500.0],["2026-05-08",3.08,3.125,3.01,3.08,984400.0],["2026-05-11",3.07,3.07,2.8,2.82,1349000.0],["2026-05-12",2.82,2.92,2.74,2.87,721900.0],["2026-05-13",2.93,3.02,2.89,2.95,757500.0],["2026-05-14",2.98,3.297,2.9,3.21,1511700.0],["2026-05-15",3.25,3.5,3.23,3.28,2252000.0],["2026-05-18",3.39,3.42,2.89,3.115,1975200.0],["2026-05-19",3.11,3.115,2.99,3.03,468100.0],["2026-05-20",3.02,3.02,2.86,2.97,946800.0],["2026-05-21",2.95,3.151,2.915,3.06,1023700.0],["2026-05-22",3.08,3.36,3.08,3.22,1480800.0],["2026-05-26",3.29,4.445,3.26,4.31,4342000.0],["2026-05-27",4.24,4.47,4.06,4.28,2017000.0],["2026-05-28",4.25,4.55,4.155,4.44,1483000.0],["2026-05-29",4.43,4.585,4.292,4.42,1245800.0],["2026-06-01",4.49,4.86,4.43,4.62,1744400.0],["2026-06-02",4.65,5.055,4.58,4.62,2173400.0],["2026-06-03",3.61,4.29,3.45,4.05,4567300.0],["2026-06-04",4.0,4.2,3.82,4.05,1406900.0],["2026-06-05",4.09,4.276,3.935,4.14,2026000.0],["2026-06-08",4.092,4.35,4.08,4.33,1844700.0],["2026-06-09",4.34,4.4,3.65,3.87,2703800.0],["2026-06-10",3.82,4.0,3.735,3.76,600300.0],["2026-06-11",3.76,3.96,3.74,3.92,743500.0],["2026-06-12",3.835,3.99,3.79,3.84,594800.0],["2026-06-15",3.9,4.09,3.9,4.08,773000.0],["2026-06-16",4.08,4.09,3.935,3.97,549200.0],["2026-06-17",4.01,4.2,3.96,3.98,889700.0],["2026-06-18",4.08,4.15,3.95,3.97,778400.0],["2026-06-22",3.99,4.17,3.83,3.9,715100.0],["2026-06-23",3.8,3.93,3.72,3.76,800200.0],["2026-06-24",3.78,3.86,3.1,3.56,2558400.0],["2026-06-25",3.55,3.769,3.4,3.56,1235100.0],["2026-06-26",3.52,3.865,3.49,3.73,943300.0],["2026-06-29",3.81,4.04,3.715,4.0,993700.0],["2026-06-30",4.0,4.185,3.93,4.09,749800.0],["2026-07-01",4.07,4.1,3.84,3.86,650400.0],["2026-07-02",3.91,3.99,3.795,3.87,667900.0],["2026-07-06",3.9,3.96,3.8,3.945,620700.0],["2026-07-07",3.95,4.22,3.87,4.16,965000.0],["2026-07-08",4.13,4.25,3.875,3.92,1140500.0],["2026-07-09",3.98,4.13,3.89,4.11,774500.0],["2026-07-10",4.15,4.255,4.04,4.19,764400.0],["2026-07-13",4.17,4.215,3.99,4.15,817700.0],["2026-07-14",4.2,4.585,4.08,4.33,1401300.0],["2026-07-15",4.38,4.53,4.29,4.46,614559.0],["2026-07-16",4.49,4.49,4.2,4.24,662909.959846],["2026-07-27",3.81,3.89,3.57,3.63,960025.184948],["2026-07-28",3.58,3.605,3.27,3.54,1041851.628924],["2026-07-29",3.48,3.56,3.22,3.23,779924.341358],["2026-07-30",3.06,3.15,2.82,3.12,1951130.52143],["2026-07-31",3.16,3.3,2.95,3.15,1147529.759644],["2026-08-03",3.15,3.305,3.14,3.24,617220.938459],["2026-08-04",3.3,3.32,2.94,3.05,1256699.680642],["2026-08-05",3.02,3.11,2.9,3.055,685891.976394],["2026-08-06",3.06,3.18,3.03,3.09,552115.758291],["2026-08-07",3.5,4.1497,3.3706,3.58,5676501.778885],["2026-08-10",3.51,3.64,3.38,3.43,920437.96671],["2026-08-11",3.39,3.64,3.35,3.4,1166618.363206],["2026-08-12",3.4,3.5,3.29,3.36,927160.51441]]}