{"t":"RBKB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-01-17",8.0888,8.4825,8.0888,8.4109,1151128.0],["2019-01-18",8.4109,8.4109,8.2319,8.3121,110642.0],["2019-01-22",8.3107,8.4753,8.2892,8.4538,276466.0],["2019-01-23",8.418,8.5183,8.3894,8.5183,129781.0],["2019-01-24",8.5039,8.5039,8.2462,8.2892,113017.0],["2019-01-25",8.3042,8.3472,8.3035,8.325,66916.0],["2019-01-28",8.3465,8.3751,8.2928,8.3608,64821.0],["2019-01-29",8.3608,8.4467,8.3107,8.418,87592.0],["2019-01-30",8.4395,8.4395,8.3393,8.3679,114554.0],["2019-01-31",8.3758,8.4467,8.2677,8.2999,96114.0],["2019-02-01",8.3035,8.3608,8.272,8.2963,97371.0],["2019-02-04",8.2606,8.325,8.2462,8.2462,40653.0],["2019-02-05",8.2534,8.2677,8.2033,8.2677,59093.0],["2019-02-06",8.272,8.272,8.1747,8.2176,46520.0],["2019-02-07",8.2319,8.2319,8.0959,8.1639,58115.0],["2019-02-08",8.1246,8.2176,8.1246,8.189,18301.0],["2019-02-11",8.2105,8.325,8.1546,8.325,112598.0],["2019-02-12",8.325,8.325,8.1782,8.2749,52667.0],["2019-02-13",8.2105,8.2963,8.2105,8.2963,13970.0],["2019-02-14",8.2963,8.3035,8.2176,8.3035,7963.0],["2019-02-15",8.2963,8.3178,8.2684,8.3178,17602.0],["2019-02-19",8.3035,8.4109,8.2785,8.4037,36322.0],["2019-02-20",8.3622,8.3966,8.2663,8.3608,13830.0],["2019-02-21",8.3608,8.3966,8.3107,8.3966,18720.0],["2019-02-22",8.3894,8.4467,8.3429,8.4467,37719.0],["2019-02-25",8.3822,8.4467,8.3465,8.4467,13691.0],["2019-02-26",8.4395,8.4825,8.3837,8.4825,20117.0],["2019-02-27",8.5039,8.5183,8.476,8.5183,699.0],["2019-02-28",8.5183,8.5183,8.471,8.471,279.0],["2019-03-01",8.5111,8.5111,8.4739,8.5039,7125.0],["2019-03-04",8.418,8.5111,8.4109,8.4109,14948.0],["2019-03-05",8.418,8.4968,8.4109,8.4968,11735.0],["2019-03-06",8.4252,8.5111,8.4109,8.418,7264.0],["2019-03-07",8.5111,8.5111,8.3751,8.3751,84379.0],["2019-03-08",8.3536,8.4395,8.3536,8.4395,50432.0],["2019-03-11",8.3608,8.4753,8.3393,8.3393,61189.0],["2019-03-12",8.461,8.4753,8.3751,8.4109,38976.0],["2019-03-13",8.4037,8.5183,8.3608,8.4538,57696.0],["2019-03-14",8.5183,8.6113,8.3822,8.6113,92481.0],["2019-03-15",8.5197,8.8046,8.1317,8.1317,180772.0],["2019-03-18",8.4324,8.6972,8.325,8.6972,115811.0],["2019-03-19",8.5898,8.6972,8.4968,8.6471,26124.0],["2019-03-20",8.5648,8.6972,8.5183,8.6901,4890.0],["2019-03-21",8.4825,8.6607,8.3393,8.5183,28778.0],["2019-03-22",8.4467,8.5898,8.4001,8.5898,18720.0],["2019-03-25",8.4109,8.5311,8.3393,8.3393,11316.0],["2019-03-26",8.4324,8.4324,8.3393,8.3751,8801.0],["2019-03-27",8.3393,8.3966,8.3393,8.3751,4051.0],["2019-03-28",8.3393,8.4467,8.3393,8.4467,3213.0],["2019-03-29",8.4395,8.5898,8.3822,8.5898,17463.0],["2019-04-01",8.5898,8.6614,8.3608,8.6256,54204.0],["2019-04-02",8.5254,8.554,8.461,8.554,13830.0],["2019-04-03",8.418,8.6614,8.418,8.5898,5588.0],["2019-04-04",8.4023,8.5898,8.4023,8.5898,22492.0],["2019-04-05",8.5898,8.5898,8.4109,8.4538,17742.0],["2019-04-08",8.5755,8.5755,8.5326,8.5326,978.0],["2019-04-09",8.4753,8.5075,8.4395,8.5075,2515.0],["2019-04-10",8.4825,8.5183,8.4825,8.5183,3493.0],["2019-04-11",8.4252,8.4968,8.3393,8.4968,1956.0],["2019-04-12",8.5111,8.5898,8.3951,8.461,6985.0],["2019-04-15",8.4252,8.4467,8.3107,8.3894,46380.0],["2019-04-16",8.461,8.5898,8.4109,8.4109,3213.0],["2019-04-17",8.3894,8.4467,8.3465,8.3465,4051.0],["2019-04-18",8.3329,8.5326,8.3121,8.5326,3073.0],["2019-04-22",8.5326,8.5326,8.5326,8.5326,419.0],["2019-04-23",8.4395,8.4467,8.3393,8.4467,40513.0],["2019-04-24",8.4467,8.4467,8.3393,8.3393,2934.0],["2019-04-25",8.3393,8.4467,8.3393,8.3465,16345.0],["2019-04-26",8.4467,8.4467,8.3465,8.4395,8801.0],["2019-04-29",8.3894,8.4109,8.3679,8.4037,1397.0],["2019-04-30",8.4109,8.4109,8.3393,8.3751,10617.0],["2019-05-01",8.3565,8.4109,8.3536,8.4109,1676.0],["2019-05-02",8.4109,8.4109,8.4109,8.4109,279.0],["2019-05-03",8.3751,8.4109,8.3751,8.3751,21374.0],["2019-05-06",8.3536,8.4252,8.3393,8.3393,33528.0],["2019-05-07",8.3465,8.393,8.3393,8.3608,39954.0],["2019-05-08",8.3679,8.3679,8.3608,8.3679,2934.0],["2019-05-09",8.3751,8.3751,8.3465,8.3751,2375.0],["2019-05-10",8.3751,8.3751,8.3465,8.3751,10198.0],["2019-05-13",8.3629,8.3751,8.3393,8.3608,38418.0],["2019-05-14",8.3393,8.3393,8.3214,8.3393,48755.0],["2019-05-15",8.35,8.3679,8.3479,8.3679,3772.0],["2019-05-16",8.3035,8.3035,8.146,8.146,35344.0],["2019-05-17",8.1067,8.3321,8.0931,8.3321,5867.0],["2019-05-20",8.2105,8.2105,7.9814,8.0673,5867.0],["2019-05-21",8.0816,8.0888,8.0107,8.0315,12852.0],["2019-05-22",8.0157,8.0673,7.9957,8.0387,24168.0],["2019-05-23",8.0243,8.0243,7.9456,7.9814,18301.0],["2019-05-24",7.9528,7.9885,7.9098,7.917,49873.0],["2019-05-28",7.917,7.917,7.8669,7.8955,27940.0],["2019-05-29",7.8883,7.9026,7.7666,7.8239,9220.0],["2019-05-30",7.8239,7.8239,7.6235,7.7165,25705.0],["2019-05-31",7.6764,7.9442,7.6414,7.7309,29616.0],["2019-06-03",7.7953,8.146,7.6951,8.0744,51689.0],["2019-06-04",8.053,8.053,7.8024,7.8239,53785.0],["2019-06-05",7.8168,7.8311,7.7967,7.8311,15367.0],["2019-06-06",7.8883,7.8919,7.7666,7.781,9639.0],["2019-06-07",7.7953,7.7953,7.7666,7.781,5867.0],["2019-06-10",7.8024,8.0007,7.7309,7.7666,17323.0],["2019-06-11",7.7452,7.8053,7.6378,7.8053,15786.0],["2019-06-12",7.7309,7.8182,7.7309,7.7309,8941.0],["2019-06-13",7.7953,7.7953,7.6306,7.6306,7264.0],["2019-06-14",7.6951,7.7652,7.6664,7.7208,23889.0],["2019-06-17",7.7473,7.7473,7.7237,7.7237,1257.0],["2019-06-18",7.7309,7.7709,7.7309,7.7509,4470.0],["2019-06-19",7.7509,7.7509,7.7509,7.7509,140.0],["2019-06-20",7.7666,7.7953,7.7666,7.7953,39954.0],["2019-06-21",7.7738,7.8024,7.7165,7.7165,15646.0],["2019-06-24",7.7165,7.8067,7.7165,7.7452,12852.0],["2019-06-25",7.7309,7.781,7.7022,7.7738,59931.0],["2019-06-26",7.738,7.738,7.738,7.738,699.0],["2019-06-27",7.7953,7.9456,7.7953,7.9384,43866.0],["2019-06-28",7.9885,7.9957,7.849,7.8883,10338.0],["2019-07-01",7.8454,7.8597,7.7022,7.738,18161.0],["2019-07-02",7.7953,7.8883,7.7953,7.8311,11316.0],["2019-07-03",7.8311,7.8311,7.8311,7.8311,0.0],["2019-07-05",7.8346,7.8382,7.8239,7.8239,978.0],["2019-07-08",7.8561,7.8669,7.8382,7.8597,10478.0],["2019-07-09",7.8597,7.874,7.7094,7.7094,19837.0],["2019-07-10",7.781,7.8454,7.781,7.8168,2515.0],["2019-07-11",7.8454,7.8597,7.8024,7.8382,15088.0],["2019-07-12",7.8382,7.874,7.8096,7.8096,2515.0],["2019-07-15",7.8024,7.8168,7.8024,7.806,22911.0],["2019-07-16",7.8096,7.8168,7.8096,7.8168,559.0],["2019-07-17",7.8024,7.8024,7.8024,7.8024,1397.0],["2019-07-18",7.8032,7.8032,7.8024,7.8024,2934.0],["2019-07-19",7.7559,7.8024,7.7559,7.8024,419.0],["2019-07-22",7.8024,7.8382,7.8024,7.8024,2375.0],["2019-07-23",7.8024,7.8024,7.8024,7.8024,279.0],["2019-07-24",7.8024,7.8024,7.8024,7.8024,0.0],["2019-07-25",7.8024,7.8132,7.8024,7.8024,13411.0],["2019-07-26",7.8382,7.8382,7.8024,7.8024,7544.0],["2019-07-29",7.7309,7.874,7.7309,7.7309,4051.0],["2019-07-30",7.8597,7.8597,7.781,7.8454,1537.0],["2019-07-31",7.8454,7.8597,7.728,7.7309,6845.0],["2019-08-01",7.7666,7.8311,7.7666,7.7666,1956.0],["2019-08-02",7.7666,7.8311,7.7666,7.7666,140.0],["2019-08-05",7.7738,7.7738,7.7566,7.7566,699.0],["2019-08-06",7.7731,7.8382,7.7309,7.7309,7963.0],["2019-08-07",7.8382,7.8382,7.8382,7.8382,559.0],["2019-08-08",7.7309,7.8239,7.7309,7.7309,3632.0],["2019-08-09",7.8311,7.8311,7.738,7.738,419.0],["2019-08-12",7.8311,7.8311,7.8311,7.8311,4331.0],["2019-08-13",7.8024,7.8074,7.7666,7.7666,6985.0],["2019-08-14",7.8024,7.8024,7.8024,7.8024,1257.0],["2019-08-15",7.8024,7.8024,7.7309,7.7309,2375.0],["2019-08-16",7.8382,7.8382,7.7666,7.8382,19418.0],["2019-08-19",7.8096,7.8382,7.7309,7.8024,978.0],["2019-08-20",7.8024,7.8024,7.8024,7.8024,0.0],["2019-08-21",7.7666,7.7666,7.7309,7.7309,838.0],["2019-08-22",7.7745,7.8239,7.7309,7.7309,7684.0],["2019-08-23",7.7666,7.8024,7.6235,7.7144,24028.0],["2019-08-26",7.6557,7.6557,7.5877,7.5948,1537.0],["2019-08-27",7.6092,7.6092,7.5877,7.5948,5448.0],["2019-08-28",7.5948,7.7359,7.5948,7.602,7125.0],["2019-08-29",7.675,7.675,7.675,7.675,419.0],["2019-08-30",7.645,7.645,7.602,7.602,978.0],["2019-09-03",7.6951,7.6951,7.6056,7.6235,5169.0],["2019-09-04",7.6521,7.6593,7.6485,7.6593,6566.0],["2019-09-05",7.7309,7.7309,7.5877,7.602,1118.0],["2019-09-06",7.6729,7.6729,7.5161,7.5161,23330.0],["2019-09-09",7.5519,7.5877,7.5161,7.5734,15088.0],["2019-09-10",7.5805,7.5877,7.5512,7.5512,2096.0],["2019-09-11",7.6807,7.6951,7.6807,7.6951,838.0],["2019-09-12",7.6951,7.6951,7.6951,7.6951,0.0],["2019-09-13",7.6593,7.6593,7.5233,7.5376,5448.0],["2019-09-16",7.6235,7.6235,7.5161,7.5304,3353.0],["2019-09-17",7.5161,7.5734,7.5161,7.5161,2096.0],["2019-09-18",7.5641,7.5734,7.5161,7.5161,2654.0],["2019-09-19",7.5447,7.6385,7.5161,7.5161,6566.0],["2019-09-20",7.5648,7.5648,7.3372,7.4588,34366.0],["2019-09-23",7.3658,7.5197,7.3658,7.4517,8103.0],["2019-09-24",7.4087,7.4732,7.4087,7.4445,17043.0],["2019-09-25",7.4445,7.5089,7.4445,7.4445,3353.0],["2019-09-26",7.4445,7.4445,7.4445,7.4445,279.0],["2019-09-27",7.4445,7.4667,7.4445,7.4445,1537.0],["2019-09-30",7.4445,7.6593,7.4445,7.6593,14669.0],["2019-10-01",7.4925,7.6521,7.4925,7.6521,419.0],["2019-10-02",7.4445,7.645,7.4445,7.4445,2654.0],["2019-10-03",7.4445,7.4445,7.4445,7.4445,140.0],["2019-10-04",7.4803,7.5161,7.4767,7.5161,2934.0],["2019-10-07",7.466,7.6951,7.4445,7.4588,4331.0],["2019-10-08",7.4588,7.4588,7.4588,7.4588,140.0],["2019-10-09",7.4588,7.4588,7.4588,7.4588,279.0],["2019-10-10",7.4517,7.4932,7.4517,7.4588,559.0],["2019-10-11",7.6521,7.6521,7.6378,7.6378,279.0],["2019-10-14",7.4588,7.5877,7.4588,7.5734,3632.0],["2019-10-15",7.5877,7.5877,7.4588,7.5877,699.0],["2019-10-16",7.5877,7.5877,7.5877,7.5877,140.0],["2019-10-17",7.645,7.6593,7.5519,7.6593,1397.0],["2019-10-18",7.5018,7.5018,7.5018,7.5018,1956.0],["2019-10-21",7.5376,7.5376,7.5054,7.5054,20396.0],["2019-10-22",7.5404,7.6736,7.5018,7.6736,18580.0],["2019-10-23",7.6936,7.6951,7.65,7.65,2235.0],["2019-10-24",7.6199,7.645,7.5948,7.5948,1257.0],["2019-10-25",7.6185,7.6235,7.6185,7.6235,4750.0],["2019-10-28",7.6879,7.6879,7.5132,7.6414,3493.0],["2019-10-29",7.6507,7.6507,7.466,7.466,2235.0],["2019-10-30",7.6378,7.645,7.5848,7.6163,3353.0],["2019-10-31",7.5047,7.5877,7.3515,7.3515,15646.0],["2019-11-01",7.5376,7.6092,7.4302,7.5684,42609.0],["2019-11-04",7.5426,7.645,7.5426,7.645,9500.0],["2019-11-05",7.6306,7.6521,7.4832,7.6521,5588.0],["2019-11-06",7.5684,7.6951,7.5125,7.6951,7125.0],["2019-11-07",7.6951,7.6951,7.5748,7.6951,10478.0],["2019-11-08",7.6951,7.6951,7.6628,7.6951,15926.0],["2019-11-11",7.6951,7.6951,7.5326,7.6056,12573.0],["2019-11-12",7.6736,7.6951,7.514,7.6951,7125.0],["2019-11-13",7.6951,7.6986,7.5877,7.6378,17602.0],["2019-11-14",7.6664,7.6951,7.6342,7.6951,7823.0],["2019-11-15",7.6951,7.7094,7.5734,7.5734,15926.0],["2019-11-18",7.6736,7.7953,7.6736,7.7953,6566.0],["2019-11-19",7.7502,7.8382,7.7502,7.8382,9081.0],["2019-11-20",7.8239,7.8382,7.7738,7.7738,9220.0],["2019-11-21",7.8189,7.8189,7.7738,7.7738,8382.0],["2019-11-22",7.7953,7.8024,7.7595,7.7881,8242.0],["2019-11-25",7.7595,7.8024,7.7452,7.7452,4470.0],["2019-11-26",7.7781,7.7917,7.7666,7.7666,978.0],["2019-11-27",7.7588,7.7666,7.7588,7.7666,1956.0],["2019-11-29",7.7452,7.7452,7.7452,7.7452,140.0],["2019-12-02",7.7122,7.7452,7.7094,7.7452,9639.0],["2019-12-03",7.7094,7.7094,7.7094,7.7094,140.0],["2019-12-04",7.6872,7.6951,7.6664,7.6664,4331.0],["2019-12-05",7.675,7.7666,7.6664,7.7666,1537.0],["2019-12-06",7.7595,7.8024,7.738,7.738,2096.0],["2019-12-09",7.821,7.821,7.7523,7.7523,1537.0],["2019-12-10",7.7523,7.7523,7.738,7.738,978.0],["2019-12-11",7.7516,7.7523,7.7516,7.7523,1816.0],["2019-12-12",7.738,7.738,7.738,7.738,838.0],["2019-12-13",7.738,7.738,7.738,7.738,0.0],["2019-12-16",7.7452,7.8024,7.7452,7.7881,25286.0],["2019-12-17",7.7881,7.7881,7.7881,7.7881,0.0],["2019-12-18",7.8311,7.8382,7.7666,7.8139,8522.0],["2019-12-19",7.7881,7.8096,7.7666,7.7738,42748.0],["2019-12-20",7.8024,7.9313,7.7953,7.8883,54483.0],["2019-12-23",7.874,8.1353,7.8712,8.0744,14249.0],["2019-12-24",8.0,8.0744,7.9857,8.0057,1257.0],["2019-12-26",7.9642,8.0315,7.9642,8.0315,1537.0],["2019-12-27",7.9843,8.0029,7.9843,8.0029,2375.0],["2019-12-30",7.9578,8.1317,7.9578,8.0959,5588.0],["2019-12-31",8.0172,8.189,8.0172,8.0959,1816.0],["2020-01-02",8.0959,8.1031,8.0744,8.0959,9639.0],["2020-01-03",8.0673,8.1725,8.0172,8.0172,6287.0],["2020-01-06",8.1603,8.1603,8.0387,8.0387,1257.0],["2020-01-07",8.0959,8.0959,7.9814,8.015,12573.0],["2020-01-08",8.015,8.015,8.015,8.015,0.0],["2020-01-09",8.0315,8.1389,7.9528,8.1389,14110.0],["2020-01-10",8.0136,8.1532,7.9671,8.1532,4610.0],["2020-01-13",8.1532,8.1532,8.1532,8.1532,0.0],["2020-01-14",8.053,8.1532,8.053,8.0744,17183.0],["2020-01-15",8.1818,8.189,8.053,8.1138,7125.0],["2020-01-16",8.053,8.1102,8.0315,8.0673,12294.0],["2020-01-17",8.053,8.156,7.9599,8.0243,31013.0],["2020-01-21",8.0601,8.1174,8.0315,8.0888,7264.0],["2020-01-22",8.0816,8.0816,7.9885,7.9885,8242.0],["2020-01-23",8.0243,8.0816,7.9885,8.0172,5169.0],["2020-01-24",7.9885,7.9885,7.8955,7.8955,9220.0],["2020-01-27",7.8855,8.0601,7.8855,7.8883,2794.0],["2020-01-28",7.9069,7.9277,7.9069,7.9277,3632.0],["2020-01-29",7.9277,7.9277,7.9277,7.9277,0.0],["2020-01-30",7.9241,7.9241,7.917,7.9241,2654.0],["2020-01-31",7.9313,7.9313,7.9241,7.9241,2096.0],["2020-02-03",7.8812,7.8883,7.874,7.874,1676.0],["2020-02-04",7.8382,7.8382,7.8096,7.8096,9360.0],["2020-02-05",7.8239,7.8239,7.8239,7.8239,699.0],["2020-02-06",7.8239,7.8239,7.8239,7.8239,0.0],["2020-02-07",7.7953,7.7953,7.7953,7.7953,1956.0],["2020-02-10",7.7953,8.0458,7.7874,7.8096,15926.0],["2020-02-11",7.8597,7.9313,7.8096,7.9313,1537.0],["2020-02-12",7.9456,7.9456,7.9456,7.9456,279.0],["2020-02-13",7.9098,7.9456,7.8955,7.937,15367.0],["2020-02-14",7.9313,7.9456,7.9077,7.9456,17602.0],["2020-02-18",7.9456,7.9456,7.9456,7.9456,419.0],["2020-02-19",7.9456,7.9477,7.8382,7.8382,5169.0],["2020-02-20",7.8525,8.053,7.8525,8.0387,19558.0],["2020-02-21",8.0387,8.0387,8.0387,8.0387,0.0],["2020-02-24",7.9742,7.9742,7.6442,7.7523,24028.0],["2020-02-25",7.7051,7.9026,7.7051,7.7452,14110.0],["2020-02-26",7.7022,7.7022,7.7022,7.7022,12014.0],["2020-02-27",7.6807,7.6879,7.5519,7.5877,25425.0],["2020-02-28",7.5519,7.6607,7.3372,7.3372,21095.0],["2020-03-02",7.3558,7.5948,7.3558,7.5089,2515.0],["2020-03-03",7.4302,7.5018,7.33,7.423,18021.0],["2020-03-04",7.3873,7.6929,7.3443,7.3443,20257.0],["2020-03-05",7.3894,7.3894,7.194,7.3228,25425.0],["2020-03-06",7.3737,7.3737,7.1432,7.1582,9360.0],["2020-03-09",7.2584,7.2584,7.2584,7.2584,140.0],["2020-03-10",7.151,7.2505,6.6213,7.194,23051.0],["2020-03-11",7.015,7.0573,6.6213,6.7001,16904.0],["2020-03-12",7.4445,7.4445,5.5476,5.5548,18999.0],["2020-03-13",6.3994,6.8003,6.3708,6.6356,4051.0],["2020-03-16",6.6356,6.6356,6.6356,6.6356,0.0],["2020-03-17",6.1203,6.1203,5.5906,5.5906,1257.0],["2020-03-18",5.4259,5.4696,5.1897,5.1897,8801.0],["2020-03-19",5.1754,5.1825,4.9606,4.9606,4331.0],["2020-03-20",5.1324,5.1324,4.9606,4.9678,6287.0],["2020-03-23",4.7459,4.7459,4.481,4.6242,5728.0],["2020-03-24",4.5741,4.66,4.524,4.5812,3632.0],["2020-03-25",4.6886,4.6886,4.2233,4.3164,39256.0],["2020-03-26",4.2663,4.9034,4.2663,4.8962,7264.0],["2020-03-27",4.6929,4.7652,4.5812,4.7652,1956.0],["2020-03-30",4.7387,4.7387,4.6242,4.66,10058.0],["2020-03-31",4.5812,4.5991,4.5455,4.5812,10478.0],["2020-04-01",4.5526,4.5526,4.4739,4.5168,11735.0],["2020-04-02",4.5455,4.5455,4.4739,4.4739,3213.0],["2020-04-03",4.4739,4.4839,4.4739,4.4739,2375.0],["2020-04-06",4.5741,4.5741,4.3379,4.3593,7823.0],["2020-04-07",4.8175,4.9034,4.3737,4.6342,17323.0],["2020-04-08",4.4689,4.7817,4.4094,4.7817,50152.0],["2020-04-09",4.753,5.3615,4.753,5.0107,13691.0],["2020-04-13",5.0322,5.4402,4.7459,5.34,16205.0],["2020-04-14",5.111,5.1689,4.9034,4.9105,13551.0],["2020-04-15",4.884,4.9055,4.66,4.7173,9220.0],["2020-04-16",4.6385,4.6929,4.388,4.4739,21654.0],["2020-04-17",4.5333,4.5333,4.4166,4.4166,13411.0],["2020-04-20",4.4023,4.5276,4.4023,4.5276,699.0],["2020-04-21",4.5276,4.5276,4.5276,4.5276,0.0],["2020-04-22",4.4094,4.4094,4.3665,4.3808,14948.0],["2020-04-23",4.4703,4.6435,4.4703,4.6385,6147.0],["2020-04-24",4.4094,4.5691,4.3808,4.5691,1397.0],["2020-04-27",4.6314,4.6528,4.5741,4.5741,699.0],["2020-04-28",4.6528,4.9964,4.6292,4.8389,10478.0],["2020-04-29",5.0866,5.2613,5.0179,5.1181,7125.0],["2020-04-30",5.2255,5.3686,4.9034,5.0823,18161.0],["2020-05-01",5.0179,5.3329,5.0107,5.2827,6706.0],["2020-05-04",5.2827,5.2827,5.2827,5.2827,0.0],["2020-05-05",5.1968,5.2827,5.1897,5.2827,1956.0],["2020-05-06",5.2827,5.2827,5.2827,5.2827,0.0],["2020-05-07",5.2613,5.612,5.2613,5.5977,8103.0],["2020-05-08",5.6192,5.6192,5.6049,5.6192,3073.0],["2020-05-11",5.0537,5.519,5.0537,5.1897,12294.0],["2020-05-12",5.2183,5.3758,5.1968,5.3758,978.0],["2020-05-13",5.3228,5.3565,5.0107,5.0608,5309.0],["2020-05-14",5.0107,5.0344,4.9392,4.9463,4331.0],["2020-05-15",4.9757,5.3686,4.9757,5.3543,1956.0],["2020-05-18",4.8819,5.3257,4.8354,4.8962,1816.0],["2020-05-19",4.8747,4.9392,4.8747,4.9392,838.0],["2020-05-20",5.1968,5.1968,5.0251,5.1539,1257.0],["2020-05-21",4.9843,5.1152,4.9392,4.9392,2794.0],["2020-05-22",4.9392,5.0966,4.9392,5.0966,4470.0],["2020-05-26",5.0752,5.3758,5.0179,5.0179,2794.0],["2020-05-27",5.068,5.068,4.7888,4.8318,19977.0],["2020-05-28",4.9034,5.3329,4.753,4.753,5029.0],["2020-05-29",4.8676,5.2577,4.7817,4.8032,15926.0],["2020-06-01",4.8032,4.8032,4.8032,4.8032,0.0],["2020-06-02",4.8032,4.8032,4.8032,4.8032,0.0],["2020-06-03",4.8618,4.9392,4.8533,4.8604,2515.0],["2020-06-04",5.0608,5.1253,4.8962,5.1253,3493.0],["2020-06-05",5.0107,5.1754,5.0107,5.1682,1257.0],["2020-06-08",5.1825,5.1825,5.0322,5.1181,2654.0],["2020-06-09",5.0501,5.0608,5.0107,5.0107,1956.0],["2020-06-10",5.0107,5.0107,5.0107,5.0107,838.0],["2020-06-11",5.0107,5.0107,5.0107,5.0107,0.0],["2020-06-12",5.0107,5.0107,5.0107,5.0107,0.0],["2020-06-15",5.1088,5.1088,5.1088,5.1088,838.0],["2020-06-16",4.9678,4.9678,4.9678,4.9678,279.0],["2020-06-17",4.9678,4.9678,4.9678,4.9678,140.0],["2020-06-18",4.8318,4.8561,4.8032,4.8103,16485.0],["2020-06-19",4.8389,4.8962,4.8389,4.8962,7264.0],["2020-06-22",4.9034,4.9034,4.9034,4.9034,559.0],["2020-06-23",4.8389,5.1138,4.8389,4.8991,75717.0],["2020-06-24",4.889,5.068,4.889,5.068,1537.0],["2020-06-25",4.879,4.879,4.879,4.879,279.0],["2020-06-26",4.9213,4.9213,4.796,4.796,1257.0],["2020-06-29",4.8225,4.8246,4.7316,4.7316,6566.0],["2020-06-30",4.7745,4.7745,4.6958,4.6958,7963.0],["2020-07-01",4.6743,4.8461,4.6743,4.7316,4051.0],["2020-07-02",4.66,4.6772,4.66,4.6743,5588.0],["2020-07-06",4.821,4.8246,4.7566,4.7681,3073.0],["2020-07-07",4.6958,4.7888,4.6958,4.6958,7963.0],["2020-07-08",4.7946,4.8182,4.6958,4.6958,5169.0],["2020-07-09",4.728,4.728,4.728,4.728,699.0],["2020-07-10",4.6671,4.7423,4.6671,4.7423,838.0],["2020-07-13",4.7244,4.7244,4.7244,4.7244,1397.0],["2020-07-14",4.7101,4.7101,4.7101,4.7101,279.0],["2020-07-15",4.753,4.8318,4.7244,4.7316,12294.0],["2020-07-16",4.7316,4.7316,4.66,4.7244,32550.0],["2020-07-17",4.7244,4.7244,4.6671,4.6786,15367.0],["2020-07-20",4.7244,4.7244,4.6671,4.7101,7684.0],["2020-07-21",4.7101,4.7244,4.6958,4.7244,14808.0],["2020-07-22",4.7244,4.7244,4.7244,4.7244,0.0],["2020-07-23",4.6671,4.6671,4.6671,4.6671,279.0],["2020-07-24",4.723,4.7516,4.6671,4.6922,3493.0],["2020-07-27",4.6757,4.6757,4.6743,4.6743,419.0],["2020-07-28",4.6743,4.6743,4.6743,4.6743,0.0],["2020-07-29",4.7244,4.7244,4.66,4.6757,1537.0],["2020-07-30",4.6757,4.6757,4.6757,4.6757,0.0],["2020-07-31",4.781,4.7888,4.7602,4.7602,6706.0],["2020-08-03",4.7888,4.7888,4.6958,4.6958,16624.0],["2020-08-04",4.6958,4.7351,4.6886,4.7351,4610.0],["2020-08-05",4.7817,4.9821,4.7817,4.7996,4470.0],["2020-08-06",4.7888,4.8346,4.6707,4.6707,12014.0],["2020-08-07",4.6872,4.7244,4.6528,4.7244,13411.0],["2020-08-10",4.7509,4.8318,4.7173,4.8318,1257.0],["2020-08-11",4.9964,4.9964,4.8318,4.9392,11176.0],["2020-08-12",4.753,4.8604,4.753,4.8604,3632.0],["2020-08-13",4.8604,4.8604,4.8604,4.8604,0.0],["2020-08-14",4.6815,4.6815,4.66,4.66,5728.0],["2020-08-17",4.9248,4.9248,4.6958,4.753,4890.0],["2020-08-18",4.753,4.753,4.5884,4.6027,98908.0],["2020-08-19",4.6593,4.6593,4.5956,4.6242,7823.0],["2020-08-20",4.6242,4.6242,4.5669,4.5705,12852.0],["2020-08-21",4.5741,4.5812,4.5598,4.5598,22492.0],["2020-08-24",4.5634,4.5812,4.5634,4.5812,5448.0],["2020-08-25",4.6292,4.7602,4.6242,4.7065,22631.0],["2020-08-26",4.753,4.7602,4.7208,4.7244,7404.0],["2020-08-27",4.6779,4.8139,4.6779,4.7817,7544.0],["2020-08-28",4.8819,4.932,4.7559,4.9105,41212.0],["2020-08-31",4.932,4.932,4.6743,4.6743,10897.0],["2020-09-01",4.7853,4.889,4.66,4.6743,14110.0],["2020-09-02",4.7244,4.7244,4.6314,4.7244,22352.0],["2020-09-03",4.6314,4.6958,4.5956,4.5956,16485.0],["2020-09-04",4.617,4.617,4.5848,4.5884,8382.0],["2020-09-08",4.5812,4.5863,4.481,4.5598,20257.0],["2020-09-09",4.5598,4.6822,4.5598,4.66,2794.0],["2020-09-10",4.7101,4.7101,4.5812,4.5812,6985.0],["2020-09-11",4.6535,4.8389,4.5812,4.7173,6985.0],["2020-09-14",4.66,4.7745,4.66,4.7015,17043.0],["2020-09-15",4.7101,4.874,4.6886,4.7602,28499.0],["2020-09-16",4.8103,4.8282,4.7244,4.7387,12294.0],["2020-09-17",4.7244,4.8318,4.7244,4.8318,46101.0],["2020-09-18",4.8232,4.8318,4.796,4.8032,21095.0],["2020-09-21",4.753,4.753,4.6671,4.7037,10757.0],["2020-09-22",4.6886,4.7244,4.6886,4.6958,8522.0],["2020-09-23",4.6671,4.7602,4.5455,4.5526,13132.0],["2020-09-24",4.6707,4.6707,4.524,4.524,5867.0],["2020-09-25",4.5383,4.5898,4.524,4.5455,4470.0],["2020-09-28",4.5598,4.6492,4.5455,4.5598,11036.0],["2020-09-29",4.5598,4.5598,4.5598,4.5598,0.0],["2020-09-30",4.592,4.6314,4.524,4.524,9919.0],["2020-10-01",4.5884,4.7294,4.524,4.7294,2794.0],["2020-10-02",4.5526,4.7602,4.5526,4.6042,6985.0],["2020-10-05",4.617,4.7065,4.617,4.6314,3912.0],["2020-10-06",4.6528,4.7674,4.6528,4.66,1257.0],["2020-10-07",4.7373,5.1467,4.6972,5.0823,41072.0],["2020-10-08",4.9105,4.9964,4.8747,4.8962,4610.0],["2020-10-09",4.9749,5.0537,4.9463,5.0057,2375.0],["2020-10-12",5.0608,5.068,5.0107,5.0107,3912.0],["2020-10-13",5.0107,5.0465,5.0107,5.0465,2794.0],["2020-10-14",5.0465,5.0823,5.0401,5.0501,5867.0],["2020-10-15",5.0107,5.0107,4.9069,5.0107,3493.0],["2020-10-16",4.8175,5.0107,4.8175,4.9606,7125.0],["2020-10-19",4.9606,4.9606,4.9606,4.9606,140.0],["2020-10-20",4.9606,4.9606,4.9606,4.9606,0.0],["2020-10-21",5.0107,5.0107,4.9105,4.9213,3073.0],["2020-10-22",4.9155,5.0107,4.9141,4.9141,13411.0],["2020-10-23",5.0036,5.0036,5.0036,5.0036,2096.0],["2020-10-26",4.932,5.0107,4.932,5.0107,7125.0],["2020-10-27",4.8318,4.8819,4.821,4.8676,6706.0],["2020-10-28",4.8318,4.8368,4.8246,4.8368,15646.0],["2020-10-29",4.8676,5.0107,4.8676,4.9463,33109.0],["2020-10-30",4.8855,4.9535,4.8103,4.8103,39954.0],["2020-11-02",4.8676,4.9392,4.8432,4.9392,18161.0],["2020-11-03",5.0036,5.0107,4.9749,5.0107,7823.0],["2020-11-04",5.0107,5.1038,5.0107,5.0752,3213.0],["2020-11-05",5.0551,5.0823,5.0551,5.0823,4610.0],["2020-11-06",5.0251,5.0394,5.0179,5.0394,3213.0],["2020-11-09",5.1897,5.3722,5.1181,5.1539,4470.0],["2020-11-10",5.2899,5.2899,5.247,5.247,1537.0],["2020-11-11",5.2541,5.4366,5.2541,5.3114,2096.0],["2020-11-12",5.0895,5.0895,5.068,5.0895,838.0],["2020-11-13",5.2792,5.4832,5.2792,5.4832,7125.0],["2020-11-16",5.5476,5.5476,5.5476,5.5476,838.0],["2020-11-17",5.5619,5.5619,5.5548,5.5548,978.0],["2020-11-18",5.4617,5.5476,5.4617,5.5404,1676.0],["2020-11-19",5.5404,5.5404,5.5404,5.5404,0.0],["2020-11-20",5.5612,5.5612,5.5612,5.5612,559.0],["2020-11-23",5.5834,5.5834,5.4832,5.5225,27521.0],["2020-11-24",5.5834,5.655,5.5404,5.655,22771.0],["2020-11-25",5.6321,5.8876,5.6321,5.8697,10757.0],["2020-11-27",6.1167,6.1689,6.0916,6.1059,1118.0],["2020-11-30",6.5519,6.6392,6.199,6.4567,5309.0],["2020-12-01",6.3722,6.3722,6.2756,6.2756,1118.0],["2020-12-02",6.2756,6.2756,6.2756,6.2756,0.0],["2020-12-03",5.8704,6.3708,5.8704,6.0773,6566.0],["2020-12-04",6.0057,6.4395,5.9771,6.4395,14389.0],["2020-12-07",6.2956,6.2956,6.0129,6.0129,2654.0],["2020-12-08",6.0701,6.2813,6.0701,6.2813,1118.0],["2020-12-09",6.1059,6.3636,6.1059,6.1059,2794.0],["2020-12-10",6.3064,6.3064,6.0129,6.0129,1537.0],["2020-12-11",6.0129,6.0129,6.0129,6.0129,0.0],["2020-12-14",6.2334,6.2334,6.2334,6.2334,699.0],["2020-12-15",6.335,6.335,6.0129,6.0129,838.0],["2020-12-16",6.4137,6.4137,6.0845,6.0845,978.0],["2020-12-17",6.2634,6.2634,6.2563,6.2634,1257.0],["2020-12-18",6.2634,6.2634,6.0845,6.0845,7544.0],["2020-12-21",6.2992,6.2992,6.0129,6.0272,3912.0],["2020-12-22",6.2276,6.2276,6.0916,6.1417,32271.0],["2020-12-23",6.0916,6.1918,6.0487,6.0487,2235.0],["2020-12-24",6.0487,6.0487,6.0487,6.0487,0.0],["2020-12-28",6.1417,6.1704,6.0129,6.1059,42189.0],["2020-12-29",6.1203,6.1346,6.0558,6.1346,17602.0],["2020-12-30",6.0701,6.1067,6.0272,6.1067,18301.0],["2020-12-31",6.1203,6.156,6.0988,6.1203,45123.0],["2021-01-04",6.0988,6.0988,6.0845,6.0845,21095.0],["2021-01-05",6.156,6.2992,6.156,6.2992,2375.0],["2021-01-06",6.2276,6.3708,6.199,6.335,40373.0],["2021-01-07",6.3708,6.3708,6.1632,6.1632,2375.0],["2021-01-08",6.2849,6.3565,6.2419,6.3565,2096.0],["2021-01-11",6.3064,6.3278,6.3064,6.3278,838.0],["2021-01-12",6.2563,6.6714,6.2563,6.6714,26822.0],["2021-01-13",6.6428,6.65,6.5927,6.5927,1956.0],["2021-01-14",6.6714,6.6714,6.6714,6.6714,1257.0],["2021-01-15",6.4259,6.4495,6.4259,6.4495,1118.0],["2021-01-19",6.5462,6.6822,6.3422,6.5376,1956.0],["2021-01-20",6.6213,6.6213,6.403,6.4424,9360.0],["2021-01-21",6.4352,6.6786,6.335,6.4424,11455.0],["2021-01-22",6.4424,6.6213,6.3887,6.4424,9220.0],["2021-01-25",6.514,6.514,6.4424,6.4746,9360.0],["2021-01-26",6.4853,6.5354,6.4567,6.4567,9220.0],["2021-01-27",6.4424,6.4567,6.335,6.4066,12433.0],["2021-01-28",6.4782,6.4782,6.4281,6.4782,24168.0],["2021-01-29",6.156,6.4603,6.1489,6.4603,1676.0],["2021-02-01",6.4567,6.4567,6.4424,6.4424,699.0],["2021-02-02",6.471,6.471,6.4417,6.4424,24448.0],["2021-02-03",6.4424,6.4424,6.4424,6.4424,279.0],["2021-02-04",6.4782,7.1582,6.4782,6.65,61468.0],["2021-02-05",6.7559,6.7559,6.5927,6.5927,2235.0],["2021-02-08",6.7051,6.7051,6.7051,6.7051,699.0],["2021-02-09",6.7051,6.7051,6.7051,6.7051,0.0],["2021-02-10",6.6099,6.6213,6.6099,6.6213,2654.0],["2021-02-11",6.7931,6.7931,6.6843,6.7144,9220.0],["2021-02-12",6.7144,6.7781,6.6951,6.7781,5029.0],["2021-02-16",6.7931,6.922,6.7931,6.9084,6706.0],["2021-02-17",6.8418,6.8418,6.7717,6.8074,3912.0],["2021-02-18",6.9936,9.3758,6.8074,7.1009,167919.0],["2021-02-19",6.9649,7.0293,6.8218,7.0293,9360.0],["2021-02-22",7.0938,7.2942,7.058,7.058,4051.0],["2021-02-23",7.0723,7.1224,6.8289,6.9792,7404.0],["2021-02-24",6.9077,7.1081,6.9077,7.1081,4191.0],["2021-02-25",6.9907,7.0193,6.9399,7.0193,838.0],["2021-02-26",6.8719,6.9792,6.8719,6.9792,5867.0],["2021-03-01",6.9864,7.151,6.9864,7.0007,4331.0],["2021-03-02",7.2298,7.2298,7.2298,7.2298,419.0],["2021-03-03",7.2656,7.5304,7.2226,7.3157,22492.0],["2021-03-04",7.3873,7.4746,7.3873,7.4746,8941.0],["2021-03-05",7.3372,7.4016,7.3372,7.3658,23051.0],["2021-03-08",7.5161,7.5161,7.3443,7.4266,2934.0],["2021-03-09",7.4445,7.4946,7.3729,7.4445,22492.0],["2021-03-10",7.4302,7.6722,7.4302,7.5233,13411.0],["2021-03-11",7.5233,7.5877,7.5233,7.5877,3632.0],["2021-03-12",7.5626,7.5734,7.5376,7.5376,978.0],["2021-03-15",7.5519,7.5734,7.5519,7.5662,5309.0],["2021-03-16",7.5161,7.549,7.5161,7.5447,2794.0],["2021-03-17",7.4875,7.5555,7.466,7.466,5448.0],["2021-03-18",7.5161,7.5526,7.5089,7.5089,3213.0],["2021-03-19",7.4968,7.5089,7.4968,7.5089,4331.0],["2021-03-22",7.5018,7.5519,7.4452,7.5519,3213.0],["2021-03-23",7.3443,7.4732,7.3443,7.4732,1956.0],["2021-03-24",7.5018,7.5161,7.3515,7.4302,6147.0],["2021-03-25",7.4302,7.5161,7.3443,7.5018,5169.0],["2021-03-26",7.4875,7.4875,7.4087,7.4732,1257.0],["2021-03-29",7.4732,7.5018,7.4087,7.4087,4750.0],["2021-03-30",7.4524,7.5154,7.4503,7.4588,3213.0],["2021-03-31",7.4087,7.4087,7.4087,7.4087,2515.0],["2021-04-01",7.5161,7.5605,7.3586,7.5605,6287.0],["2021-04-05",7.5605,7.5605,7.5605,7.5605,0.0],["2021-04-06",7.5404,7.5519,7.4159,7.5376,4890.0],["2021-04-07",7.5161,7.5662,7.5161,7.5218,21933.0],["2021-04-08",7.5311,7.5555,7.5161,7.5161,4470.0],["2021-04-09",7.4839,7.5877,7.466,7.5447,12014.0],["2021-04-12",7.5447,7.5447,7.5447,7.5447,0.0],["2021-04-13",7.5125,7.5125,7.4324,7.4324,1676.0],["2021-04-14",7.4846,7.4846,7.4846,7.4846,279.0],["2021-04-15",7.4732,7.4732,7.4732,7.4732,978.0],["2021-04-16",7.471,7.5626,7.471,7.5626,2096.0],["2021-04-19",7.602,7.602,7.4302,7.4302,1956.0],["2021-04-20",7.4087,7.4087,7.4087,7.4087,978.0],["2021-04-21",7.5161,7.5161,7.4087,7.423,5728.0],["2021-04-22",7.4087,7.4495,7.4087,7.4159,2934.0],["2021-04-23",7.4374,7.6306,7.3443,7.6306,6147.0],["2021-04-26",7.5089,7.6593,7.466,7.5018,3353.0],["2021-04-27",7.6593,7.6664,7.6521,7.6664,699.0],["2021-04-28",7.6664,7.6664,7.6664,7.6664,0.0],["2021-04-29",7.5233,7.5233,7.4803,7.4875,2515.0],["2021-04-30",7.5519,7.5734,7.4803,7.4803,1118.0],["2021-05-03",7.4803,7.5161,7.4803,7.5161,2096.0],["2021-05-04",7.5161,7.5161,7.5161,7.5161,699.0],["2021-05-05",7.4724,7.4724,7.466,7.466,419.0],["2021-05-06",7.466,7.466,7.466,7.466,0.0],["2021-05-07",7.3443,7.3586,7.3443,7.3443,1956.0],["2021-05-10",7.5161,7.5161,7.2727,7.5161,2934.0],["2021-05-11",7.5161,7.5161,7.3372,7.4087,5867.0],["2021-05-12",7.3443,7.4803,7.3443,7.4803,559.0],["2021-05-13",7.3443,7.4073,7.3443,7.3443,3353.0],["2021-05-14",7.3443,7.3443,7.3443,7.3443,0.0],["2021-05-17",7.3228,7.3228,7.3228,7.3228,140.0],["2021-05-18",7.4517,7.4517,7.4517,7.4517,140.0],["2021-05-19",7.3672,7.4302,7.3672,7.4302,3353.0],["2021-05-20",7.4588,7.466,7.4159,7.4159,19977.0],["2021-05-21",7.4517,7.5161,7.3801,7.4803,24867.0],["2021-05-24",7.466,7.5161,7.466,7.5018,12014.0],["2021-05-25",7.4109,7.4374,7.4109,7.4374,419.0],["2021-05-26",7.5161,7.5183,7.3801,7.5161,41351.0],["2021-05-27",7.6235,7.6235,7.5018,7.5161,281635.0],["2021-05-28",7.5161,7.6235,7.5089,7.6163,18301.0],["2021-06-01",7.5161,7.6235,7.5161,7.5662,24028.0],["2021-06-02",7.6593,7.6664,7.645,7.6521,2515.0],["2021-06-03",7.5591,7.6306,7.514,7.6306,16066.0],["2021-06-04",7.6306,7.6306,7.4803,7.6163,4191.0],["2021-06-07",7.5662,7.5662,7.5662,7.5662,1118.0],["2021-06-08",7.4946,7.4946,7.4946,7.4946,1257.0],["2021-06-09",7.5877,7.7452,7.5447,7.6736,6845.0],["2021-06-10",7.6235,7.6235,7.5161,7.5161,978.0],["2021-06-11",7.5877,7.6127,7.5877,7.5877,1816.0],["2021-06-14",7.6034,7.6807,7.5948,7.6807,11036.0],["2021-06-15",7.5948,7.7666,7.5948,7.6235,5029.0],["2021-06-16",7.5877,7.738,7.5877,7.6235,7963.0],["2021-06-17",7.6235,7.6593,7.6235,7.6593,838.0],["2021-06-18",7.6593,7.7309,7.6593,7.7237,3073.0],["2021-06-21",7.6593,7.7165,7.6593,7.7165,699.0],["2021-06-22",7.8024,7.8024,7.6664,7.6664,1118.0],["2021-06-23",7.6664,7.6664,7.6664,7.6664,0.0],["2021-06-24",7.6664,7.7165,7.6664,7.6664,559.0],["2021-06-25",7.6736,7.6736,7.5233,7.5233,34646.0],["2021-06-28",7.6378,7.6664,7.6378,7.6664,838.0],["2021-06-29",7.806,7.806,7.806,7.806,279.0],["2021-06-30",7.7666,7.8382,7.7666,7.8382,3073.0],["2021-07-01",7.7094,7.7094,7.7094,7.7094,279.0],["2021-07-02",7.7094,7.7094,7.7094,7.7094,0.0],["2021-07-06",7.874,7.874,7.5376,7.5376,3353.0],["2021-07-07",7.5376,7.5376,7.5376,7.5376,0.0],["2021-07-08",7.5376,7.5376,7.5376,7.5376,0.0],["2021-07-09",7.5233,7.6593,7.5175,7.6593,3912.0],["2021-07-12",7.6235,7.6235,7.6235,7.6235,419.0],["2021-07-13",7.6235,7.6235,7.6235,7.6235,0.0],["2021-07-14",7.6235,7.6235,7.6235,7.6235,279.0],["2021-07-15",7.6235,7.6235,7.6235,7.6235,140.0],["2021-07-16",7.645,7.6521,7.5877,7.5877,978.0],["2021-07-19",7.5877,7.5877,7.5877,7.5877,1397.0],["2021-07-20",7.6593,7.8024,7.6306,7.6306,8801.0],["2021-07-21",7.645,7.645,7.645,7.645,699.0],["2021-07-22",7.645,7.645,7.645,7.645,279.0],["2021-07-23",7.7631,7.7666,7.6235,7.6235,5448.0],["2021-07-26",7.6915,7.8239,7.5233,7.5798,6845.0],["2021-07-27",7.5948,7.7201,7.5233,7.5591,4331.0],["2021-07-28",7.8017,7.8017,7.6593,7.6593,3493.0],["2021-07-29",7.6235,7.7065,7.6235,7.7065,2375.0],["2021-07-30",7.7022,7.7187,7.7022,7.7187,4890.0],["2021-08-02",7.7237,7.7237,7.7094,7.7094,2375.0],["2021-08-03",7.738,7.738,7.738,7.738,2375.0],["2021-08-04",7.738,7.738,7.738,7.738,0.0],["2021-08-05",7.7394,7.7394,7.7394,7.7394,1397.0],["2021-08-06",7.781,7.781,7.781,7.781,140.0],["2021-08-09",7.7523,7.7523,7.7523,7.7523,140.0],["2021-08-10",7.743,7.781,7.743,7.781,4191.0],["2021-08-11",7.781,7.781,7.781,7.781,3073.0],["2021-08-12",7.781,7.781,7.781,7.781,1118.0],["2021-08-13",7.7867,7.7867,7.7867,7.7867,419.0],["2021-08-16",7.781,7.8024,7.748,7.748,3213.0],["2021-08-17",7.7094,7.7201,7.7094,7.7201,3353.0],["2021-08-18",7.7094,7.7309,7.6306,7.6951,3912.0],["2021-08-19",7.6092,7.6235,7.5877,7.6235,4750.0],["2021-08-20",7.7237,7.7237,7.6235,7.6235,699.0],["2021-08-23",7.6235,7.7237,7.6235,7.6235,9919.0],["2021-08-24",7.6664,7.7237,7.6235,7.7237,699.0],["2021-08-25",7.6951,7.6951,7.6951,7.6951,699.0],["2021-08-26",7.6714,7.7309,7.6714,7.7309,5448.0],["2021-08-27",7.7165,7.7165,7.7165,7.7165,1257.0],["2021-08-30",7.6593,7.6593,7.6593,7.6593,559.0],["2021-08-31",7.7094,7.7165,7.7094,7.7094,3213.0],["2021-09-01",7.7094,7.7094,7.7094,7.7094,0.0],["2021-09-02",7.7094,7.7094,7.7094,7.7094,0.0],["2021-09-03",7.7094,7.7094,7.7094,7.7094,140.0],["2021-09-07",7.7022,7.7094,7.6378,7.6378,978.0],["2021-09-08",7.6378,7.6378,7.6378,7.6378,0.0],["2021-09-09",7.6879,7.6879,7.5376,7.5376,699.0],["2021-09-10",7.5605,7.7022,7.5605,7.6736,1397.0],["2021-09-13",7.6306,7.6664,7.6306,7.6306,1118.0],["2021-09-14",7.5519,7.5519,7.5519,7.5519,419.0],["2021-09-15",7.5891,7.6285,7.5891,7.6077,1118.0],["2021-09-16",7.5913,7.6414,7.5913,7.6414,1118.0],["2021-09-17",7.6485,8.0959,7.5447,8.0172,14529.0],["2021-09-20",7.9528,7.9528,7.645,7.645,3213.0],["2021-09-21",7.645,7.645,7.645,7.645,0.0],["2021-09-22",7.7094,7.7094,7.7094,7.7094,419.0],["2021-09-23",7.7201,7.7309,7.7201,7.7309,1537.0],["2021-09-24",7.6492,7.781,7.6492,7.781,2235.0],["2021-09-27",7.6807,7.7509,7.645,7.7309,5448.0],["2021-09-28",7.7309,7.7309,7.7309,7.7309,0.0],["2021-09-29",7.781,7.8024,7.7165,7.8024,838.0],["2021-09-30",7.8024,7.8024,7.8024,7.8024,978.0],["2021-10-01",7.7237,7.7237,7.7237,7.7237,419.0],["2021-10-04",7.7666,7.7953,7.7666,7.7953,1118.0],["2021-10-05",7.7452,7.7452,7.7452,7.7452,699.0],["2021-10-06",7.7452,7.7452,7.7452,7.7452,0.0],["2021-10-07",7.7953,7.7953,7.7953,7.7953,559.0],["2021-10-08",7.7953,7.7953,7.7953,7.7953,140.0],["2021-10-11",7.7953,7.7953,7.7953,7.7953,140.0],["2021-10-12",7.7953,7.7953,7.7953,7.7953,279.0],["2021-10-13",7.7953,7.7953,7.7953,7.7953,279.0],["2021-10-14",7.7881,7.7881,7.7881,7.7881,140.0],["2021-10-15",7.7953,7.7953,7.7953,7.7953,419.0],["2021-10-18",7.7881,7.7881,7.7287,7.7287,419.0],["2021-10-19",7.7953,7.7953,7.7953,7.7953,279.0],["2021-10-20",7.7953,7.7953,7.7079,7.7079,419.0],["2021-10-21",7.7953,7.7953,7.7022,7.7022,559.0],["2021-10-22",7.7953,7.7953,7.7953,7.7953,559.0],["2021-10-25",7.781,7.781,7.6951,7.6951,1676.0],["2021-10-26",7.781,7.781,7.7022,7.7022,838.0],["2021-10-27",7.7881,7.7881,7.7044,7.7881,1537.0],["2021-10-28",7.7881,7.7881,7.7094,7.7094,838.0],["2021-10-29",7.781,7.7953,7.7273,7.7273,4750.0],["2021-11-01",7.7881,7.7881,7.7881,7.7881,838.0],["2021-11-02",7.7881,7.7881,7.7881,7.7881,1676.0],["2021-11-03",7.7881,7.7931,7.7881,7.7881,2235.0],["2021-11-04",7.7881,7.7881,7.7881,7.7881,699.0],["2021-11-05",7.7466,7.7881,7.738,7.738,2235.0],["2021-11-08",7.7623,7.7623,7.7623,7.7623,699.0],["2021-11-09",7.738,7.7881,7.738,7.738,4750.0],["2021-11-10",7.738,7.7631,7.738,7.7452,11875.0],["2021-11-11",7.7416,7.7445,7.738,7.7416,4610.0],["2021-11-12",7.7881,7.9528,7.738,7.7523,13411.0],["2021-11-15",7.8024,7.8024,7.8024,7.8024,699.0],["2021-11-16",7.7452,7.7595,7.7452,7.7452,26403.0],["2021-11-17",7.7666,8.0888,7.7666,8.01,8103.0],["2021-11-18",7.7953,7.7953,7.7666,7.781,9081.0],["2021-11-19",8.01,8.01,7.781,7.7881,1816.0],["2021-11-22",7.9098,7.9098,7.801,7.801,559.0],["2021-11-23",7.8991,7.8991,7.8024,7.8024,699.0],["2021-11-24",7.806,7.8239,7.806,7.8239,1816.0],["2021-11-26",7.7881,7.7881,7.7881,7.7881,5448.0],["2021-11-29",7.7523,7.781,7.602,7.602,3632.0],["2021-11-30",7.781,7.8382,7.6593,7.6736,5029.0],["2021-12-01",7.6736,7.7953,7.6736,7.6736,14249.0],["2021-12-02",7.6736,7.7022,7.4374,7.5805,52527.0],["2021-12-03",7.5805,7.5805,7.5805,7.5805,0.0],["2021-12-06",7.5805,7.5805,7.5805,7.5805,0.0],["2021-12-07",7.602,7.6707,7.5948,7.6707,1956.0],["2021-12-08",7.6707,7.6707,7.6707,7.6707,0.0],["2021-12-09",7.6235,7.7165,7.5877,7.5877,3772.0],["2021-12-10",7.5519,7.6235,7.5519,7.6235,5309.0],["2021-12-13",7.5519,7.5662,7.5519,7.5519,2934.0],["2021-12-14",7.7738,7.7738,7.5662,7.5662,1676.0],["2021-12-15",7.5877,7.5877,7.5877,7.5877,419.0],["2021-12-16",7.6951,7.6951,7.6807,7.6807,1816.0],["2021-12-17",7.6807,7.6807,7.6807,7.6807,0.0],["2021-12-20",7.6879,7.6879,7.5805,7.5805,699.0],["2021-12-21",7.67,7.67,7.5948,7.5948,2235.0],["2021-12-22",7.6736,7.6736,7.5877,7.5877,1816.0],["2021-12-23",7.6034,7.6807,7.6034,7.6593,6147.0],["2021-12-27",7.6235,7.6235,7.6235,7.6235,279.0],["2021-12-28",7.6736,7.6879,7.6593,7.6664,10478.0],["2021-12-29",7.6593,7.6593,7.6593,7.6593,1676.0],["2021-12-30",7.6736,7.6807,7.5877,7.645,7963.0],["2021-12-31",7.6707,7.7845,7.6306,7.6306,6147.0],["2022-01-03",7.6306,7.6306,7.6306,7.6306,0.0],["2022-01-04",7.7165,7.7881,7.7165,7.7237,3772.0],["2022-01-05",7.6951,8.2462,7.6951,8.2462,3073.0],["2022-01-06",8.2462,8.2462,8.2462,8.2462,0.0],["2022-01-07",8.2462,8.2462,8.2462,8.2462,279.0],["2022-01-10",8.2462,8.2462,8.2462,8.2462,0.0],["2022-01-11",7.8669,7.874,7.7881,7.874,4610.0],["2022-01-12",7.874,7.874,7.874,7.874,0.0],["2022-01-13",7.7165,7.9034,7.7165,7.781,6566.0],["2022-01-14",7.8024,7.8024,7.6951,7.7881,3073.0],["2022-01-18",7.8024,7.8024,7.7165,7.8024,2794.0],["2022-01-19",7.738,7.8024,7.7309,7.8024,699.0],["2022-01-20",7.738,7.8024,7.6951,7.8024,6007.0],["2022-01-21",7.7022,7.7022,7.6306,7.6593,5309.0],["2022-01-24",7.6593,7.6593,7.602,7.6306,8661.0],["2022-01-25",7.6306,7.6306,7.6306,7.6306,419.0],["2022-01-26",7.6235,7.7051,7.5519,7.6951,18021.0],["2022-01-27",7.8024,7.8024,7.7881,7.8024,559.0],["2022-01-28",7.645,7.8024,7.6306,7.7774,6426.0],["2022-01-31",7.7953,7.7953,7.7595,7.7666,1676.0],["2022-02-01",7.7666,7.7666,7.7666,7.7666,0.0],["2022-02-02",7.7022,7.7022,7.7022,7.7022,838.0],["2022-02-03",7.7022,7.9026,7.6593,7.9026,6985.0],["2022-02-04",7.7359,7.9098,7.7359,7.874,3213.0],["2022-02-07",7.8919,8.0387,7.8919,7.9098,7823.0],["2022-02-08",8.0029,8.0172,8.0029,8.0172,559.0],["2022-02-09",7.942,7.9599,7.9098,7.9098,7264.0],["2022-02-10",7.874,7.8991,7.5304,7.8311,75997.0],["2022-02-11",7.7702,7.7702,7.7702,7.7702,140.0],["2022-02-14",7.8883,7.8883,7.7523,7.8024,5169.0],["2022-02-15",7.8024,7.874,7.8024,7.874,2096.0],["2022-02-16",7.8168,7.8454,7.8024,7.8024,9500.0],["2022-02-17",7.8168,7.8168,7.7845,7.7845,1956.0],["2022-02-18",7.7845,7.7845,7.7845,7.7845,0.0],["2022-02-22",7.8561,7.9814,7.7666,7.7953,18301.0],["2022-02-23",7.8024,7.8597,7.7666,7.7666,3912.0],["2022-02-24",7.7666,7.7666,7.5161,7.5519,12852.0],["2022-02-25",7.6306,7.7022,7.6306,7.6736,4051.0],["2022-02-28",7.6593,7.6593,7.5948,7.6163,29896.0],["2022-03-01",8.0172,8.0172,7.466,7.5233,26683.0],["2022-03-02",7.5877,7.6593,7.4445,7.5233,86195.0],["2022-03-03",7.5948,7.5948,7.5734,7.5734,5728.0],["2022-03-04",7.5877,7.5948,7.4445,7.4445,18860.0],["2022-03-07",7.5591,7.645,7.3443,7.3443,34087.0],["2022-03-08",7.5662,7.6951,7.4732,7.4875,15507.0],["2022-03-09",7.5197,7.5197,7.5197,7.5197,1118.0],["2022-03-10",7.3901,7.5662,7.3901,7.5662,1257.0],["2022-03-11",7.5662,7.5662,7.5662,7.5662,419.0],["2022-03-14",7.6593,7.6593,7.3873,7.3873,699.0],["2022-03-15",7.6736,7.6736,7.3944,7.4875,27102.0],["2022-03-16",7.5161,7.6872,7.5161,7.5447,88151.0],["2022-03-17",7.4374,7.6807,7.4302,7.5734,2375.0],["2022-03-18",7.5734,7.6951,7.3586,7.6951,30455.0],["2022-03-21",7.6736,7.6736,7.6736,7.6736,140.0],["2022-03-22",7.5555,7.6951,7.5555,7.6951,1537.0],["2022-03-23",7.5734,7.5734,7.5734,7.5734,559.0],["2022-03-24",7.5376,7.5591,7.4302,7.4302,1257.0],["2022-03-25",7.5304,7.6951,7.3801,7.5161,3213.0],["2022-03-28",7.5698,7.5698,7.4517,7.4803,1257.0],["2022-03-29",7.4159,7.4374,6.9721,7.3372,15227.0],["2022-03-30",7.2155,7.2513,7.0651,7.2513,9360.0],["2022-03-31",7.2513,7.3085,7.2513,7.2727,3353.0],["2022-04-01",7.3085,7.4016,7.2656,7.2656,1257.0],["2022-04-04",7.2706,7.2942,7.2656,7.2942,3073.0],["2022-04-05",7.2656,7.2691,7.1224,7.194,7963.0],["2022-04-06",7.194,7.194,7.194,7.194,279.0],["2022-04-07",7.2763,7.2763,7.2763,7.2763,279.0],["2022-04-08",7.2763,7.2763,7.2763,7.2763,0.0],["2022-04-11",7.2513,7.2513,7.2083,7.2083,2375.0],["2022-04-12",7.1711,7.2226,7.1711,7.2226,838.0],["2022-04-13",7.2226,7.3729,7.2162,7.3729,5448.0],["2022-04-14",7.3729,7.3729,7.3729,7.3729,0.0],["2022-04-18",7.3729,7.3729,7.3729,7.3729,0.0],["2022-04-19",7.3729,7.3729,7.3729,7.3729,0.0],["2022-04-20",7.3214,7.3372,7.2921,7.3372,1676.0],["2022-04-21",7.33,7.3372,7.1682,7.3228,5448.0],["2022-04-22",7.3228,7.3228,7.3228,7.3228,559.0],["2022-04-25",7.1725,7.2999,7.1439,7.2999,4470.0],["2022-04-26",7.1725,7.1725,7.1725,7.1725,559.0],["2022-04-27",7.2083,7.2226,7.058,7.2226,19418.0],["2022-04-28",7.2083,7.2298,7.2083,7.2226,699.0],["2022-04-29",7.2298,7.2298,7.015,7.2226,12433.0],["2022-05-02",7.2799,7.2799,7.2799,7.2799,419.0],["2022-05-03",7.1224,7.1224,7.1224,7.1224,978.0],["2022-05-04",7.0293,7.0293,6.9077,7.0222,5169.0],["2022-05-05",7.0007,7.0136,6.8862,7.0136,1397.0],["2022-05-06",6.8432,6.9792,6.8361,6.9792,5448.0],["2022-05-09",6.8074,6.9792,6.8074,6.9792,7544.0],["2022-05-10",6.9792,6.9792,6.9792,6.9792,0.0],["2022-05-11",6.9434,6.9434,6.8504,6.8719,6985.0],["2022-05-12",6.8325,6.8325,6.8003,6.8074,1537.0],["2022-05-13",6.8533,6.8647,6.8504,6.8504,4610.0],["2022-05-16",6.8074,6.8146,6.8003,6.8074,2934.0],["2022-05-17",6.7645,6.8432,6.7645,6.8003,8242.0],["2022-05-18",6.8218,6.8361,6.8003,6.8003,5169.0],["2022-05-19",6.8003,6.8003,6.8003,6.8003,0.0],["2022-05-20",6.7287,6.7287,6.6643,6.6929,10897.0],["2022-05-23",6.8289,6.8289,6.8289,6.8289,419.0],["2022-05-24",6.7015,6.7323,6.7015,6.7323,978.0],["2022-05-25",6.9327,6.9327,6.7359,6.7359,6426.0],["2022-05-26",6.8146,6.8361,6.7001,6.7001,5448.0],["2022-05-27",6.9792,6.9792,6.9792,6.9792,559.0],["2022-05-31",6.8074,6.9792,6.8074,6.9792,559.0],["2022-06-01",6.879,6.879,6.879,6.879,699.0],["2022-06-02",6.9291,6.9291,6.8361,6.8361,2515.0],["2022-06-03",6.8361,6.8361,6.8361,6.8361,419.0],["2022-06-06",6.8361,6.8361,6.743,6.743,6007.0],["2022-06-07",6.7359,6.8361,6.7287,6.8003,5867.0],["2022-06-08",6.8074,6.8074,6.8003,6.8003,8103.0],["2022-06-09",6.8003,6.8003,6.8003,6.8003,0.0],["2022-06-10",6.8003,6.8003,6.8003,6.8003,0.0],["2022-06-13",6.8003,6.8003,6.6714,6.6714,4610.0],["2022-06-14",6.6822,6.6822,6.6786,6.6786,838.0],["2022-06-15",6.6786,6.6786,6.6285,6.6285,1676.0],["2022-06-16",6.6285,6.6285,6.6285,6.6285,0.0],["2022-06-17",6.786,6.8003,6.7502,6.8003,8103.0],["2022-06-21",6.7788,6.7788,6.7788,6.7788,838.0],["2022-06-22",6.6929,6.8003,6.6929,6.8003,2235.0],["2022-06-23",6.7845,6.8361,6.4853,6.7001,5169.0],["2022-06-24",6.6929,6.743,6.5641,6.743,1537.0],["2022-06-27",6.5676,6.7416,6.5676,6.7416,699.0],["2022-06-28",6.6428,6.6657,6.6356,6.6657,4331.0],["2022-06-29",6.7287,6.7287,6.5855,6.5855,699.0],["2022-06-30",6.6213,6.6213,6.6213,6.6213,140.0],["2022-07-01",6.6822,6.6822,6.6786,6.6786,559.0],["2022-07-05",6.5569,6.6858,6.5354,6.6858,1397.0],["2022-07-06",6.5863,6.7359,6.5863,6.7287,2375.0],["2022-07-07",6.6063,6.6571,6.6063,6.6571,1676.0],["2022-07-08",6.6213,6.6213,6.5283,6.6199,1118.0],["2022-07-11",6.6199,6.6199,6.6199,6.6199,559.0],["2022-07-12",6.6199,6.6199,6.6199,6.6199,0.0],["2022-07-13",6.6199,6.6199,6.6199,6.6199,0.0],["2022-07-14",6.514,6.5497,6.514,6.5497,6287.0],["2022-07-15",6.5068,6.5855,6.4996,6.514,4331.0],["2022-07-18",6.514,6.514,6.514,6.514,0.0],["2022-07-19",6.514,6.514,6.514,6.514,0.0],["2022-07-20",6.514,6.514,6.514,6.514,0.0],["2022-07-21",6.5583,6.5583,6.5583,6.5583,140.0],["2022-07-22",6.6428,6.6428,6.6428,6.6428,279.0],["2022-07-25",6.6428,6.6428,6.6428,6.6428,0.0],["2022-07-26",6.5497,6.6335,6.5354,6.607,2934.0],["2022-07-27",6.607,6.607,6.607,6.607,0.0],["2022-07-28",6.6442,6.6442,6.6442,6.6442,279.0],["2022-07-29",6.6571,6.6571,6.6571,6.6571,140.0],["2022-08-01",6.6571,6.6571,6.6571,6.6571,0.0],["2022-08-02",6.7001,6.7001,6.6714,6.6714,3493.0],["2022-08-03",6.7215,6.7215,6.7215,6.7215,419.0],["2022-08-04",6.6607,6.7287,6.6607,6.7287,838.0],["2022-08-05",6.7287,6.7287,6.7287,6.7287,419.0],["2022-08-08",6.6428,6.7215,6.6428,6.6514,699.0],["2022-08-09",6.6571,6.6571,6.6213,6.6213,838.0],["2022-08-10",6.6392,6.6392,6.6213,6.6213,1816.0],["2022-08-11",6.675,6.7287,6.6213,6.7287,2235.0],["2022-08-12",6.7287,6.7287,6.7287,6.7287,140.0],["2022-08-15",6.7144,6.8719,6.6679,6.743,4470.0],["2022-08-16",6.7573,6.7573,6.7573,6.7573,279.0],["2022-08-17",6.7573,6.7573,6.7573,6.7573,0.0],["2022-08-18",6.8647,6.8647,6.8647,6.8647,279.0],["2022-08-19",6.8576,6.8576,6.8576,6.8576,140.0],["2022-08-22",6.7001,6.7001,6.7001,6.7001,279.0],["2022-08-23",6.7788,6.7788,6.7072,6.7072,1397.0],["2022-08-24",6.7072,6.7072,6.7072,6.7072,0.0],["2022-08-25",6.8576,6.8576,6.8576,6.8576,140.0],["2022-08-26",6.8576,6.8576,6.8576,6.8576,0.0],["2022-08-29",6.8432,6.8432,6.8432,6.8432,419.0],["2022-08-30",6.8432,6.8432,6.7287,6.7287,1118.0],["2022-08-31",6.743,6.743,6.7144,6.7144,7544.0],["2022-09-01",6.7144,6.7144,6.7144,6.7144,0.0],["2022-09-02",6.7287,6.8218,6.7287,6.8003,9081.0],["2022-09-06",6.6643,6.675,6.6643,6.675,7264.0],["2022-09-07",6.6571,6.6571,6.65,6.65,559.0],["2022-09-08",6.65,6.65,6.65,6.65,0.0],["2022-09-09",6.65,6.65,6.65,6.65,0.0],["2022-09-12",6.6607,6.6607,6.6607,6.6607,4610.0],["2022-09-13",6.7287,6.7287,6.7287,6.7287,838.0],["2022-09-14",6.6643,6.6643,6.6643,6.6643,4051.0],["2022-09-15",6.6643,6.6643,6.6643,6.6643,0.0],["2022-09-16",6.7645,6.8754,6.7645,6.8719,28359.0],["2022-09-19",6.6356,6.8933,6.6356,6.8933,13132.0],["2022-09-20",6.8304,6.8432,6.8304,6.8432,838.0],["2022-09-21",6.8432,6.8432,6.8432,6.8432,0.0],["2022-09-22",6.8432,6.8432,6.8432,6.8432,0.0],["2022-09-23",7.015,7.015,6.8962,6.8962,1816.0],["2022-09-26",6.8504,7.1439,6.8504,7.1439,1257.0],["2022-09-27",7.1439,7.1439,7.1439,7.1439,0.0],["2022-09-28",7.1439,7.1439,7.1439,7.1439,0.0],["2022-09-29",6.879,7.1367,6.879,7.0021,1956.0],["2022-09-30",6.9363,6.9792,6.9363,6.9792,4750.0],["2022-10-03",6.9792,6.9792,6.9792,6.9792,2375.0],["2022-10-04",6.9864,6.9864,6.9864,6.9864,978.0],["2022-10-05",6.9864,6.9864,6.9864,6.9864,559.0],["2022-10-06",7.015,7.1439,6.9864,7.083,19977.0],["2022-10-07",7.0866,7.0866,7.083,7.0866,1118.0],["2022-10-10",7.015,7.151,7.015,7.151,559.0],["2022-10-11",7.1224,7.1224,7.1009,7.1009,10617.0],["2022-10-12",7.0866,7.151,7.0795,7.111,22212.0],["2022-10-13",7.0866,7.1152,7.015,7.0866,19698.0],["2022-10-14",7.151,7.151,7.0236,7.0866,2096.0],["2022-10-17",7.0866,7.0866,7.0866,7.0866,0.0],["2022-10-18",7.0795,7.1224,7.0795,7.1224,978.0],["2022-10-19",7.1224,7.1224,7.1224,7.1224,978.0],["2022-10-20",7.1224,7.1296,7.0723,7.1188,20955.0],["2022-10-21",7.1188,7.1188,7.1188,7.1188,0.0],["2022-10-24",7.058,7.151,7.058,7.151,8103.0],["2022-10-25",7.151,7.1582,7.1045,7.1582,20396.0],["2022-10-26",7.1582,7.1582,7.1582,7.1582,419.0],["2022-10-27",7.1224,7.2298,7.1224,7.2298,1676.0],["2022-10-28",7.2298,7.2298,7.2226,7.2298,10198.0],["2022-10-31",7.2369,7.2656,7.1224,7.2656,3772.0],["2022-11-01",7.2656,7.2656,7.2584,7.2656,16345.0],["2022-11-02",7.204,7.2298,7.1439,7.1654,25425.0],["2022-11-03",7.1654,7.1654,7.1654,7.1654,0.0],["2022-11-04",7.1654,7.1654,7.1654,7.1654,0.0],["2022-11-07",7.0222,7.0222,7.0222,7.0222,419.0],["2022-11-08",7.0508,7.0508,7.0293,7.0508,978.0],["2022-11-09",7.015,7.1152,7.015,7.1152,5588.0],["2022-11-10",7.058,7.0866,7.058,7.0866,3912.0],["2022-11-11",7.0401,7.058,7.0401,7.058,838.0],["2022-11-14",7.015,7.0437,6.9506,7.0437,3213.0],["2022-11-15",7.0437,7.0437,7.0437,7.0437,140.0],["2022-11-16",7.0723,7.0723,7.0723,7.0723,140.0],["2022-11-17",7.015,7.015,6.9506,6.9506,14808.0],["2022-11-18",6.9506,6.9506,6.9506,6.9506,140.0],["2022-11-21",6.9492,6.9492,6.9492,6.9492,559.0],["2022-11-22",6.9291,6.9506,6.9291,6.9506,838.0],["2022-11-23",6.9434,6.9792,6.9434,6.9434,12154.0],["2022-11-25",6.9434,6.9434,6.9434,6.9434,0.0],["2022-11-28",6.8218,6.8218,6.7072,6.7072,5728.0],["2022-11-29",6.7072,6.7072,6.7072,6.7072,0.0],["2022-11-30",6.8003,6.8146,6.7359,6.7645,8522.0],["2022-12-01",6.7645,6.7645,6.7645,6.7645,0.0],["2022-12-02",6.7645,6.7645,6.7645,6.7645,0.0],["2022-12-05",6.7072,6.7287,6.6786,6.6786,3632.0],["2022-12-06",6.6285,6.6786,6.6285,6.6786,2235.0],["2022-12-07",6.6786,6.7215,6.6786,6.7215,3073.0],["2022-12-08",6.6643,6.675,6.6428,6.6428,8522.0],["2022-12-09",6.6679,6.7215,6.6428,6.6929,8103.0],["2022-12-12",6.6285,6.6922,6.5641,6.5641,11595.0],["2022-12-13",6.5426,6.5426,6.4853,6.4853,4610.0],["2022-12-14",6.5569,6.5569,6.2276,6.2276,56439.0],["2022-12-15",6.1059,6.3708,6.1059,6.2348,73203.0],["2022-12-16",6.1704,6.3636,6.0558,6.1918,57556.0],["2022-12-19",6.2419,6.5354,6.2241,6.5354,4051.0],["2022-12-20",6.2992,6.8719,6.2992,6.6213,113297.0],["2022-12-21",6.4782,6.4782,6.3994,6.4639,3772.0],["2022-12-22",6.4639,6.4925,6.3851,6.4925,23749.0],["2022-12-23",6.4925,6.4925,6.4925,6.4925,0.0],["2022-12-27",6.4495,6.4495,6.4495,6.4495,559.0],["2022-12-28",6.4495,6.514,6.4495,6.4996,5448.0],["2022-12-29",6.4567,6.4853,6.4066,6.4495,19139.0],["2022-12-30",6.4495,6.5211,6.4495,6.5211,2794.0],["2023-01-03",6.4495,6.4946,6.4495,6.4495,2515.0],["2023-01-04",6.471,6.5068,6.4495,6.5068,2794.0],["2023-01-05",6.4782,6.4782,6.4567,6.4567,1676.0],["2023-01-06",6.4567,6.4567,6.4567,6.4567,0.0],["2023-01-09",6.5641,6.5641,6.5641,6.5641,279.0],["2023-01-10",6.5641,6.5641,6.5641,6.5641,279.0],["2023-01-11",6.6965,6.6965,6.5569,6.5569,699.0],["2023-01-12",6.5712,6.5712,6.5569,6.5569,7823.0],["2023-01-13",6.5641,6.5641,6.5641,6.5641,1118.0],["2023-01-17",6.5641,6.5812,6.5641,6.5641,2515.0],["2023-01-18",6.5641,6.9506,6.5641,6.5641,9639.0],["2023-01-19",6.6356,6.6356,6.5641,6.5641,5867.0],["2023-01-20",6.5641,6.5927,6.5641,6.5641,12713.0],["2023-01-23",6.5569,6.5641,6.5497,6.5641,4191.0],["2023-01-24",6.7001,6.7001,6.7001,6.7001,3912.0],["2023-01-25",6.6786,6.7037,6.6786,6.6929,838.0],["2023-01-26",6.6929,6.6929,6.6929,6.6929,0.0],["2023-01-27",6.879,6.879,6.8003,6.8125,2515.0],["2023-01-30",6.8218,6.8719,6.8146,6.8146,2096.0],["2023-01-31",6.7717,6.7717,6.7287,6.743,1956.0],["2023-02-01",6.6901,6.6929,6.6643,6.6643,8801.0],["2023-02-02",6.6213,6.6843,6.6213,6.6786,978.0],["2023-02-03",6.7001,6.7001,6.7001,6.7001,838.0],["2023-02-06",6.7001,6.7001,6.7001,6.7001,0.0],["2023-02-07",6.6571,6.7144,6.6571,6.7144,2515.0],["2023-02-08",6.6571,6.7645,6.6428,6.7645,2515.0],["2023-02-09",6.7645,6.8418,6.6786,6.8418,2934.0],["2023-02-10",6.9062,6.9062,6.7573,6.7573,1676.0],["2023-02-13",6.8418,6.8418,6.8418,6.8418,419.0],["2023-02-14",6.8418,6.8418,6.8418,6.8418,0.0],["2023-02-15",6.7717,6.9628,6.7717,6.9628,978.0],["2023-02-16",6.8361,6.8361,6.8361,6.8361,419.0],["2023-02-17",6.8003,6.8719,6.7287,6.8719,5448.0],["2023-02-21",6.8003,6.8003,6.7652,6.7652,1956.0],["2023-02-22",6.8003,6.8003,6.7287,6.7287,2515.0],["2023-02-23",6.8003,6.8268,6.8003,6.8268,838.0],["2023-02-24",6.8139,6.8139,6.7287,6.7287,1816.0],["2023-02-27",6.7287,6.8003,6.6786,6.7287,4051.0],["2023-02-28",6.786,6.8003,6.6786,6.7931,2235.0],["2023-03-01",6.743,6.743,6.5855,6.6213,4750.0],["2023-03-02",6.6571,6.6571,6.6492,6.6492,1118.0],["2023-03-03",6.7287,6.7287,6.7144,6.7287,2235.0],["2023-03-06",6.7287,6.7287,6.7287,6.7287,0.0],["2023-03-07",6.7287,6.7287,6.7287,6.7287,140.0],["2023-03-08",6.6356,6.7287,6.6356,6.7287,838.0],["2023-03-09",6.6356,6.6356,6.6213,6.6263,4890.0],["2023-03-10",6.4782,6.4782,6.4782,6.4782,279.0],["2023-03-13",6.2849,6.471,6.2641,6.471,1257.0],["2023-03-14",6.4495,6.4495,6.2706,6.3422,3353.0],["2023-03-15",6.1618,6.199,6.1618,6.199,1257.0],["2023-03-16",6.199,6.199,6.199,6.199,419.0],["2023-03-17",6.1954,6.2133,6.1954,6.2133,2794.0],["2023-03-20",6.1131,6.199,5.927,6.199,7823.0],["2023-03-21",6.2276,6.2276,5.9127,6.1203,1956.0],["2023-03-22",5.9127,6.2276,5.9127,6.2276,838.0],["2023-03-23",6.1997,6.1997,5.7981,5.8769,9500.0],["2023-03-24",5.7151,5.8125,5.7151,5.8125,1397.0],["2023-03-27",5.7337,5.7337,5.655,5.655,8522.0],["2023-03-28",5.7266,5.7266,5.6263,5.6263,1676.0],["2023-03-29",5.5956,5.5956,5.5118,5.5906,6426.0],["2023-03-30",5.5118,5.5118,5.4832,5.4832,838.0],["2023-03-31",5.6664,5.6664,5.4259,5.476,7544.0],["2023-04-03",5.4674,5.4674,5.3758,5.3994,2654.0],["2023-04-04",5.3472,5.3472,5.3472,5.3472,419.0],["2023-04-05",5.3715,5.3715,5.3329,5.3329,1676.0],["2023-04-06",5.6764,5.6764,5.577,5.577,1118.0],["2023-04-10",5.3758,5.5476,5.3758,5.5404,3493.0],["2023-04-11",5.5404,5.5404,5.5404,5.5404,419.0],["2023-04-12",5.5404,5.5404,5.5404,5.5404,140.0],["2023-04-13",5.4188,5.4259,5.4188,5.4259,699.0],["2023-04-14",5.2827,5.4116,5.2684,5.3321,2934.0],["2023-04-17",5.4188,5.4402,5.4188,5.4402,1537.0],["2023-04-18",5.3042,5.3901,5.2899,5.3901,6426.0],["2023-04-19",5.4044,5.4044,5.4001,5.4044,1537.0],["2023-04-20",5.3901,5.3901,5.2899,5.383,838.0],["2023-04-21",5.3329,5.3329,5.1968,5.1968,2654.0],["2023-04-24",5.2112,5.2899,5.1539,5.1754,2794.0],["2023-04-25",5.2255,5.2326,5.2255,5.2326,559.0],["2023-04-26",5.4188,5.4188,5.2577,5.2577,699.0],["2023-04-27",5.247,5.2598,5.247,5.247,1676.0],["2023-04-28",5.1832,5.4116,5.1754,5.3329,7544.0],["2023-05-01",5.2033,5.2033,5.1217,5.1968,10338.0],["2023-05-02",5.1253,5.1253,4.8461,4.9885,16066.0],["2023-05-03",5.0107,5.0465,4.66,4.8747,33947.0],["2023-05-04",4.6671,4.8175,4.3593,4.6027,13830.0],["2023-05-05",4.3737,4.7888,4.345,4.5991,3493.0],["2023-05-08",4.5598,5.0036,4.5526,4.5812,4470.0],["2023-05-09",4.8447,4.8447,4.728,4.7316,1816.0],["2023-05-10",4.5168,4.8812,4.5168,4.8812,699.0],["2023-05-11",4.7602,4.8468,4.5526,4.7566,1257.0],["2023-05-12",4.9964,4.9964,4.6707,4.796,4470.0],["2023-05-15",4.7101,4.7674,4.66,4.66,10478.0],["2023-05-16",4.9535,4.9821,4.8175,4.8175,4051.0],["2023-05-17",4.9821,5.1181,4.9105,4.9105,7125.0],["2023-05-18",4.9392,5.0644,4.9392,5.0644,1397.0],["2023-05-19",5.0644,5.0644,5.0644,5.0644,140.0],["2023-05-22",4.9392,5.1897,4.9392,5.1897,1537.0],["2023-05-23",5.1897,5.1897,4.9392,5.1682,3772.0],["2023-05-24",5.0107,5.1825,5.0107,5.0644,1257.0],["2023-05-25",4.9606,4.9606,4.9606,4.9606,140.0],["2023-05-26",5.0823,5.0823,4.9606,4.9606,4051.0],["2023-05-30",4.9742,5.1825,4.66,4.7566,16904.0],["2023-05-31",4.9392,4.9714,4.6242,4.9606,288341.0],["2023-06-01",4.8604,4.8669,4.7602,4.7602,3912.0],["2023-06-02",4.8805,4.9964,4.7244,4.8819,6706.0],["2023-06-05",4.7745,5.0823,4.7745,4.8604,1676.0],["2023-06-06",5.0107,5.111,4.8962,5.0515,1397.0],["2023-06-07",4.9392,5.0966,4.9392,5.0966,978.0],["2023-06-08",4.9678,5.0107,4.7387,4.7387,31991.0],["2023-06-09",4.8103,4.8103,4.6922,4.6922,838.0],["2023-06-12",4.7194,4.748,4.7194,4.748,1397.0],["2023-06-13",4.8318,4.8318,4.7029,4.7244,12573.0],["2023-06-14",4.6886,4.796,4.6671,4.6671,8801.0],["2023-06-15",4.6815,4.8712,4.6815,4.7208,1537.0],["2023-06-16",4.9392,5.1174,4.6829,5.0107,35903.0],["2023-06-20",5.1038,5.1038,5.1038,5.1038,419.0],["2023-06-21",4.932,4.932,4.8976,4.8976,1816.0],["2023-06-22",4.8976,4.8976,4.8976,4.8976,140.0],["2023-06-23",4.9034,4.9749,4.6743,4.9749,4331.0],["2023-06-26",4.8747,4.8747,4.6743,4.8604,1537.0],["2023-06-27",4.8389,4.8389,4.8318,4.8318,2515.0],["2023-06-28",4.7924,4.8482,4.7602,4.8482,1257.0],["2023-06-29",4.8282,4.9678,4.8282,4.8604,1118.0],["2023-06-30",4.9578,4.9578,4.8175,4.8175,419.0],["2023-07-03",4.8676,4.9749,4.8676,4.9749,15507.0],["2023-07-05",4.9749,4.9749,4.9749,4.9749,0.0],["2023-07-06",4.796,4.9177,4.7602,4.9177,1816.0],["2023-07-07",4.8747,5.1181,4.8175,4.9034,216256.0],["2023-07-10",4.8533,4.9893,4.7029,4.7888,1816.0],["2023-07-11",4.8175,5.0251,4.8175,5.0036,7404.0],["2023-07-12",4.9034,5.0036,4.8676,4.9821,36741.0],["2023-07-13",4.8032,4.9463,4.718,4.932,7823.0],["2023-07-14",4.7337,4.8626,4.7337,4.8626,5029.0],["2023-07-17",4.9606,5.0107,4.7101,5.0107,1118.0],["2023-07-18",4.9463,4.9749,4.8389,4.9749,6985.0],["2023-07-19",4.932,4.9749,4.7459,4.9749,5448.0],["2023-07-20",4.9749,4.9749,4.9749,4.9749,279.0],["2023-07-21",4.8998,5.053,4.8998,5.0036,49454.0],["2023-07-24",5.0036,5.0036,5.0036,5.0036,419.0],["2023-07-25",5.0036,5.0036,5.0036,5.0036,699.0],["2023-07-26",4.8354,4.8354,4.8354,4.8354,279.0],["2023-07-27",4.8461,5.0107,4.8389,4.9213,8941.0],["2023-07-28",5.0107,5.0107,5.0107,5.0107,978.0],["2023-07-31",5.0107,5.0107,4.8747,5.0107,4890.0],["2023-08-01",5.111,5.111,5.0107,5.0107,9779.0],["2023-08-02",5.0215,5.111,4.9928,5.111,3493.0],["2023-08-03",5.111,5.111,4.9964,5.0036,19418.0],["2023-08-04",5.0107,5.0107,4.9034,5.0107,1956.0],["2023-08-07",4.8533,5.0107,4.8533,5.0107,559.0],["2023-08-08",4.9893,4.9893,4.9535,4.9535,2375.0],["2023-08-09",4.9535,4.9535,4.9535,4.9535,0.0],["2023-08-10",4.9535,4.9535,4.9535,4.9535,140.0],["2023-08-11",4.9678,5.0608,4.8819,5.0608,1816.0],["2023-08-14",5.0823,5.0823,5.0823,5.0823,279.0],["2023-08-15",4.8962,4.9463,4.8747,4.8747,5867.0],["2023-08-16",4.8747,4.9392,4.8389,4.9392,6706.0],["2023-08-17",4.8747,4.9392,4.8676,4.9392,4191.0],["2023-08-18",4.9427,4.9427,4.9427,4.9427,978.0],["2023-08-21",4.7674,4.9463,4.7674,4.9463,1956.0],["2023-08-22",4.8461,4.9284,4.8461,4.9284,1676.0],["2023-08-23",4.8389,4.9392,4.8389,4.9392,2794.0],["2023-08-24",4.8461,4.9392,4.8432,4.9392,2235.0],["2023-08-25",4.8533,4.952,4.8389,4.952,1397.0],["2023-08-28",5.0107,5.0107,5.0107,5.0107,279.0],["2023-08-29",5.0107,5.0107,5.0107,5.0107,140.0],["2023-08-30",4.9105,4.9177,4.9105,4.9105,2654.0],["2023-08-31",4.9749,5.0107,4.9749,5.0107,5169.0],["2023-09-01",4.9177,4.9463,4.9105,4.9105,8661.0],["2023-09-05",4.8461,4.9463,4.8389,4.9034,8242.0],["2023-09-06",4.8032,4.889,4.6671,4.889,9500.0],["2023-09-07",4.889,4.889,4.889,4.889,0.0],["2023-09-08",4.889,4.889,4.889,4.889,0.0],["2023-09-11",4.889,4.889,4.8747,4.8747,1118.0],["2023-09-12",4.8032,4.8848,4.8032,4.8848,3772.0],["2023-09-13",4.8676,4.9749,4.8389,4.8389,4890.0],["2023-09-14",4.8032,4.9749,4.8032,4.8032,2375.0],["2023-09-15",4.7745,4.7745,4.7745,4.7745,11036.0],["2023-09-18",4.8318,4.8318,4.8318,4.8318,559.0],["2023-09-19",4.8318,4.8318,4.8318,4.8318,279.0],["2023-09-20",4.889,4.889,4.889,4.889,140.0],["2023-09-21",4.8862,4.9735,4.8862,4.9735,7404.0],["2023-09-22",4.9735,4.9735,4.9735,4.9735,279.0],["2023-09-25",4.9749,4.9749,4.9105,4.9105,978.0],["2023-09-26",4.9105,4.9105,4.9105,4.9105,0.0],["2023-09-27",4.8747,4.8747,4.8747,4.8747,559.0],["2023-09-28",4.8819,4.8819,4.8819,4.8819,419.0],["2023-09-29",4.8812,4.8812,4.8475,4.8475,559.0],["2023-10-02",4.7173,4.9392,4.7173,4.9392,1397.0],["2023-10-03",4.7888,4.7888,4.7745,4.7745,1118.0],["2023-10-04",4.796,4.796,4.7602,4.7602,11735.0],["2023-10-05",4.7602,4.7602,4.7602,4.7602,1816.0],["2023-10-06",4.8175,4.8955,4.6743,4.8955,978.0],["2023-10-09",4.8389,4.8676,4.8389,4.8676,419.0],["2023-10-10",4.8604,4.8676,4.66,4.7552,5169.0],["2023-10-11",4.6743,4.7602,4.66,4.7602,2654.0],["2023-10-12",4.6743,4.7323,4.6743,4.7323,1816.0],["2023-10-13",4.6743,4.8533,4.6743,4.6743,3493.0],["2023-10-16",4.7351,4.7351,4.554,4.6242,4610.0],["2023-10-17",4.6528,4.8103,4.6027,4.6027,5169.0],["2023-10-18",4.7101,4.7244,4.617,4.617,3772.0],["2023-10-19",4.4094,4.796,4.4094,4.6886,5867.0],["2023-10-20",4.6457,4.8246,4.5598,4.5598,13830.0],["2023-10-23",4.5812,4.8318,4.5526,4.7602,4051.0],["2023-10-24",4.7602,4.7602,4.7602,4.7602,0.0],["2023-10-25",4.7602,4.7602,4.7602,4.7602,559.0],["2023-10-26",4.7602,4.7602,4.7602,4.7602,0.0],["2023-10-27",4.7602,4.7602,4.7602,4.7602,1956.0],["2023-10-30",4.481,4.6528,4.4524,4.5526,4331.0],["2023-10-31",4.5311,4.5311,4.5311,4.5311,838.0],["2023-11-01",4.5669,4.5669,4.5669,4.5669,559.0],["2023-11-02",4.753,4.7602,4.6528,4.6528,2934.0],["2023-11-03",4.6314,4.6385,4.5684,4.6385,2934.0],["2023-11-06",4.7387,4.7387,4.6242,4.6242,419.0],["2023-11-07",4.6242,4.6242,4.6242,4.6242,1397.0],["2023-11-08",4.6242,4.6242,4.6242,4.6242,3493.0],["2023-11-09",4.6242,4.6242,4.6242,4.6242,0.0],["2023-11-10",4.5812,4.7065,4.5812,4.6385,5867.0],["2023-11-13",4.6385,4.6385,4.6385,4.6385,0.0],["2023-11-14",4.6385,4.6385,4.6385,4.6385,838.0],["2023-11-15",4.6457,4.6628,4.5025,4.6385,7404.0],["2023-11-16",4.6385,4.6385,4.6385,4.6385,0.0],["2023-11-17",4.5848,4.5848,4.5848,4.5848,53785.0],["2023-11-20",4.5812,4.5812,4.5598,4.5598,1397.0],["2023-11-21",4.6314,4.6314,4.6314,4.6314,279.0],["2023-11-22",4.6314,4.6314,4.6314,4.6314,559.0],["2023-11-24",4.6314,4.6314,4.6314,4.6314,419.0],["2023-11-27",4.4882,4.5097,4.4882,4.5097,2794.0],["2023-11-28",4.5455,4.5741,4.5276,4.5741,2235.0],["2023-11-29",4.5526,4.6421,4.524,4.524,14110.0],["2023-11-30",4.5097,4.5455,4.481,4.5097,10478.0],["2023-12-01",4.4739,4.6314,4.4739,4.6314,60071.0],["2023-12-04",4.5884,4.6528,4.5097,4.5097,19558.0],["2023-12-05",4.5598,4.5669,4.4667,4.4667,20396.0],["2023-12-06",4.4739,4.5097,4.4381,4.4381,19837.0],["2023-12-07",4.4381,4.9749,4.3665,4.7602,143053.0],["2023-12-08",4.7459,4.7602,4.6099,4.7459,6566.0],["2023-12-11",4.6886,4.713,4.481,4.66,17742.0],["2023-12-12",4.6242,4.6242,4.5741,4.5741,4051.0],["2023-12-13",4.7244,4.9463,4.6671,4.6671,7544.0],["2023-12-14",4.7602,4.8855,4.738,4.7602,21374.0],["2023-12-15",4.6886,4.7695,4.66,4.7602,15786.0],["2023-12-18",4.7674,4.8139,4.5884,4.5884,39116.0],["2023-12-19",4.7101,4.7101,4.3951,4.5168,45542.0],["2023-12-20",4.6901,4.6994,4.4452,4.6457,13411.0],["2023-12-21",4.481,4.8676,4.481,4.7888,28080.0],["2023-12-22",4.8318,5.8339,4.7244,5.7122,222263.0],["2023-12-26",5.7208,5.927,5.5548,5.6764,13970.0],["2023-12-27",5.6764,5.8554,5.6571,5.811,11316.0],["2023-12-28",5.8196,5.8482,5.655,5.7409,7963.0],["2023-12-29",5.6764,5.995,5.6621,5.7623,17043.0],["2024-01-02",5.884,5.8876,5.6979,5.7759,11595.0],["2024-01-03",5.8568,5.9413,5.7838,5.8697,3493.0],["2024-01-04",6.0415,6.0487,5.8984,5.9628,3213.0],["2024-01-05",5.8862,5.9771,5.8862,5.9771,2934.0],["2024-01-08",5.9986,6.0845,5.9198,5.9392,2654.0],["2024-01-09",5.9392,5.9392,5.9392,5.9392,0.0],["2024-01-10",6.0129,6.1203,5.8697,6.1203,1676.0],["2024-01-11",5.8554,6.1847,5.8554,6.184,6426.0],["2024-01-12",5.98,6.335,5.9248,6.2062,15367.0],["2024-01-16",6.2062,6.2706,6.1417,6.1417,6007.0],["2024-01-17",6.1346,6.1346,6.0845,6.0845,2235.0],["2024-01-18",6.1918,6.2634,6.063,6.2634,4750.0],["2024-01-19",6.2205,6.2276,6.0988,6.0988,4051.0],["2024-01-22",6.1167,6.1775,5.6049,5.9843,16624.0],["2024-01-23",5.7695,5.9613,5.6478,5.8411,23749.0],["2024-01-24",6.0845,6.0845,5.8554,5.8697,1257.0],["2024-01-25",6.0129,6.0809,5.8339,6.0809,29756.0],["2024-01-26",5.9263,6.02,5.7695,5.9485,4890.0],["2024-01-29",6.1704,6.1704,5.7623,6.0129,5029.0],["2024-01-30",6.2634,6.8039,6.2634,6.7645,27800.0],["2024-01-31",6.5855,6.7645,6.2634,6.3135,18301.0],["2024-02-01",6.3844,6.4424,6.2634,6.335,159258.0],["2024-02-02",6.335,6.3994,6.2706,6.335,2794.0],["2024-02-05",6.378,6.378,6.2706,6.335,46939.0],["2024-02-06",6.335,6.4853,6.335,6.3708,8382.0],["2024-02-07",6.3923,6.3923,6.335,6.335,2794.0],["2024-02-08",6.335,6.4288,6.2634,6.2634,36881.0],["2024-02-09",6.5319,6.5319,6.2276,6.2276,2096.0],["2024-02-12",6.2563,6.2634,6.1704,6.1704,9360.0],["2024-02-13",6.1775,6.4424,6.02,6.0845,14249.0],["2024-02-14",6.2634,6.2634,6.2491,6.2563,3493.0],["2024-02-15",6.2634,6.2634,6.2634,6.2634,4051.0],["2024-02-16",6.0916,6.2742,6.0916,6.2276,3073.0],["2024-02-20",6.02,6.2921,6.0129,6.2276,5029.0],["2024-02-21",6.2634,6.2634,6.2634,6.2634,6845.0],["2024-02-22",6.2205,6.2205,6.2205,6.2205,279.0],["2024-02-23",6.0437,6.1095,6.0129,6.1059,4051.0],["2024-02-26",6.0129,6.1396,6.0129,6.1396,2096.0],["2024-02-27",6.0916,6.0916,6.0845,6.0845,1257.0],["2024-02-28",6.0845,6.0845,6.0845,6.0845,0.0],["2024-02-29",6.156,6.156,6.063,6.063,1537.0],["2024-03-01",6.063,6.063,6.063,6.063,3632.0],["2024-03-04",6.0129,6.0873,5.927,5.927,4051.0],["2024-03-05",6.0129,6.0701,5.7695,5.8769,132994.0],["2024-03-06",5.9077,6.3994,5.9062,6.0845,5309.0],["2024-03-07",6.0845,6.0845,6.0845,6.0845,838.0],["2024-03-08",5.9771,6.0773,5.9771,6.0487,5029.0],["2024-03-11",6.0845,6.0845,6.0845,6.0845,559.0],["2024-03-12",5.9914,6.0129,5.9914,6.0129,1257.0],["2024-03-13",6.0129,6.0129,5.9127,5.9771,8522.0],["2024-03-14",5.9986,5.9986,5.9986,5.9986,419.0],["2024-03-15",5.9914,5.9914,5.8554,5.9413,2375.0],["2024-03-18",5.9843,5.9843,5.8411,5.8411,2515.0],["2024-03-19",5.791,5.9556,5.7695,5.7695,8103.0],["2024-03-20",5.7695,5.9413,5.7695,5.8626,2235.0],["2024-03-21",5.7981,5.8404,5.6192,5.655,23889.0],["2024-03-22",5.5619,5.7194,5.5548,5.7122,6566.0],["2024-03-25",5.7122,6.1911,5.5476,6.0487,21374.0],["2024-03-26",6.0487,6.0487,5.9399,5.9843,19837.0],["2024-03-27",6.1203,6.1203,6.0043,6.0043,978.0],["2024-03-28",6.1203,6.1203,6.0487,6.0487,419.0],["2024-04-01",5.8053,6.0487,5.8053,5.8912,15646.0],["2024-04-02",5.7409,5.9986,5.6235,5.7266,7684.0],["2024-04-03",5.7122,5.8053,5.6908,5.7337,4610.0],["2024-04-04",5.7122,5.7194,5.612,5.7194,5309.0],["2024-04-05",5.7194,5.7266,5.655,5.7266,9500.0],["2024-04-08",5.748,5.748,5.748,5.748,419.0],["2024-04-09",5.6335,5.7266,5.5619,5.655,5867.0],["2024-04-10",5.5476,5.7194,5.5476,5.5834,1397.0],["2024-04-11",5.4689,5.655,5.4474,5.5834,4191.0],["2024-04-12",5.4832,5.5762,5.4832,5.5476,1816.0],["2024-04-15",5.5404,5.5404,5.5404,5.5404,419.0],["2024-04-16",5.476,5.5404,5.476,5.5404,279.0],["2024-04-17",5.4044,5.5261,5.4044,5.5261,419.0],["2024-04-18",5.3973,5.5333,5.3758,5.5118,3073.0],["2024-04-19",5.393,5.4402,5.2756,5.3615,12294.0],["2024-04-22",5.3686,5.6407,5.3686,5.519,3912.0],["2024-04-23",5.451,5.5118,5.3901,5.4689,2375.0],["2024-04-24",5.4689,5.4689,5.4689,5.4689,0.0],["2024-04-25",5.3758,5.4238,5.3758,5.4238,1397.0],["2024-04-26",5.476,5.476,5.4474,5.4474,2235.0],["2024-04-29",5.3758,5.4331,5.3758,5.4331,978.0],["2024-04-30",5.4939,5.612,5.4331,5.5619,9779.0],["2024-05-01",5.4617,5.4975,5.4524,5.4975,1118.0],["2024-05-02",5.4975,5.4975,5.4975,5.4975,559.0],["2024-05-03",5.529,5.5333,5.3472,5.476,2235.0],["2024-05-06",5.3508,5.5118,5.3329,5.34,2794.0],["2024-05-07",5.4975,5.5047,5.2971,5.2971,19279.0],["2024-05-08",5.3686,5.3686,5.3615,5.3615,838.0],["2024-05-09",5.476,5.6335,5.3722,5.6335,27242.0],["2024-05-10",5.655,5.655,5.383,5.5834,2235.0],["2024-05-13",5.383,5.519,5.383,5.5118,2794.0],["2024-05-14",5.5118,5.5118,5.5118,5.5118,0.0],["2024-05-15",5.383,5.3973,5.3758,5.3758,4331.0],["2024-05-16",5.383,5.383,5.383,5.383,419.0],["2024-05-17",5.4903,5.5906,5.4903,5.4903,2096.0],["2024-05-20",5.4975,5.4975,5.4975,5.4975,699.0],["2024-05-21",5.4975,6.2992,5.4474,5.8361,41491.0],["2024-05-22",5.7602,5.8697,5.7602,5.8697,11455.0],["2024-05-23",5.8196,5.8339,5.6979,5.7981,2794.0],["2024-05-24",5.791,5.791,5.7337,5.7337,1956.0],["2024-05-28",5.7731,5.7731,5.6908,5.6908,10338.0],["2024-05-29",5.7122,5.7122,5.7122,5.7122,279.0],["2024-05-30",5.6228,5.7981,5.6228,5.655,2375.0],["2024-05-31",5.6657,5.791,5.6657,5.6908,1956.0],["2024-06-03",5.748,5.7552,5.5548,5.7552,1676.0],["2024-06-04",5.7151,5.7151,5.7151,5.7151,559.0],["2024-06-05",5.5476,5.6979,5.3973,5.6693,6426.0],["2024-06-06",5.6693,5.6693,5.6693,5.6693,0.0],["2024-06-07",5.6335,5.6335,5.5583,5.5583,978.0],["2024-06-10",5.4975,5.4975,5.4474,5.4474,1397.0],["2024-06-11",5.4116,5.5834,5.4044,5.5834,2096.0],["2024-06-12",5.5834,5.5834,5.5834,5.5834,699.0],["2024-06-13",5.5834,5.5834,5.5834,5.5834,0.0],["2024-06-14",5.6199,5.6199,5.5476,5.5476,7823.0],["2024-06-17",5.4259,5.6836,5.4259,5.6836,1397.0],["2024-06-18",5.7051,5.7051,5.4474,5.4474,838.0],["2024-06-20",5.4188,5.4202,5.4188,5.4188,5448.0],["2024-06-21",5.3257,5.7266,5.2684,5.7194,20396.0],["2024-06-24",5.3336,5.7051,5.3114,5.6908,24727.0],["2024-06-25",5.3758,5.7051,5.3758,5.6407,699.0],["2024-06-26",5.6764,5.6836,5.5404,5.655,16485.0],["2024-06-27",5.6478,5.6764,5.6407,5.6693,1397.0],["2024-06-28",5.6693,5.6693,5.6263,5.6263,419.0],["2024-07-01",5.4617,5.6478,5.4617,5.6478,1118.0],["2024-07-02",5.6192,5.6192,5.6192,5.6192,978.0],["2024-07-03",5.6192,5.6192,5.6192,5.6192,0.0],["2024-07-05",5.655,5.6836,5.476,5.6693,5588.0],["2024-07-08",5.6693,5.6693,5.6693,5.6693,0.0],["2024-07-09",5.6836,5.6836,5.6836,5.6836,699.0],["2024-07-10",5.6478,5.6478,5.6478,5.6478,279.0],["2024-07-11",5.5118,5.7122,5.383,5.6263,15367.0],["2024-07-12",5.6263,5.6263,5.6263,5.6263,279.0],["2024-07-15",5.6836,5.8339,5.655,5.7981,5169.0],["2024-07-16",5.9055,5.9986,5.9055,5.9914,3213.0],["2024-07-17",6.0701,6.0701,5.9771,5.9771,2096.0],["2024-07-18",6.0694,6.0701,5.9843,6.0057,1397.0],["2024-07-19",5.9986,5.9986,5.9986,5.9986,978.0],["2024-07-22",5.9914,5.9914,5.9771,5.9771,1118.0],["2024-07-23",5.9699,6.1195,5.9341,6.1195,6706.0],["2024-07-24",6.1489,6.3278,6.1489,6.2419,3213.0],["2024-07-25",5.9556,6.3422,5.9556,6.3422,3213.0],["2024-07-26",6.156,6.1847,6.0344,6.1847,8661.0],["2024-07-29",5.9556,6.1775,5.9556,6.1203,3912.0],["2024-07-30",6.156,6.156,6.0845,6.0845,838.0],["2024-07-31",6.1489,6.1489,6.0916,6.0916,838.0],["2024-08-01",6.0773,6.0773,6.0773,6.0773,699.0],["2024-08-02",6.0773,6.0773,6.0773,6.0773,419.0],["2024-08-05",5.9055,6.0845,5.5906,6.063,1816.0],["2024-08-06",5.7266,6.0723,5.6829,5.9413,10757.0],["2024-08-07",5.7981,6.1775,5.7337,6.1775,7963.0],["2024-08-08",5.5619,6.0487,5.2255,6.0487,34925.0],["2024-08-09",6.0487,6.0487,6.0487,6.0487,0.0],["2024-08-12",6.1847,6.1847,5.519,5.9341,11316.0],["2024-08-13",5.8482,5.9843,5.7981,5.9413,9500.0],["2024-08-14",5.7266,5.9485,5.5548,5.9485,10338.0],["2024-08-15",5.6764,5.9198,5.612,5.7981,12433.0],["2024-08-16",5.7981,5.9127,5.4832,5.6407,20815.0],["2024-08-19",5.6507,5.8268,5.6407,5.7373,2375.0],["2024-08-20",5.8339,5.9341,5.7946,5.8626,20536.0],["2024-08-21",5.8697,6.1024,5.7695,5.8626,14389.0],["2024-08-22",5.7623,5.9341,5.7566,5.8697,5448.0],["2024-08-23",5.9198,5.9771,5.8626,5.9771,3772.0],["2024-08-26",5.9771,5.9771,5.7194,5.884,17323.0],["2024-08-27",5.6764,5.8196,5.6764,5.7623,2934.0],["2024-08-28",5.7266,5.7266,5.6263,5.7266,6845.0],["2024-08-29",5.7266,5.7266,5.7266,5.7266,699.0],["2024-08-30",5.8454,5.9485,5.6908,5.9485,6706.0],["2024-09-03",5.7981,5.9413,5.7051,5.791,9360.0],["2024-09-04",5.8339,5.9771,5.7838,5.9628,17463.0],["2024-09-05",5.8733,6.0415,5.7623,5.7623,16904.0],["2024-09-06",5.7838,6.0415,5.7337,5.7781,14669.0],["2024-09-09",5.7981,5.884,5.6979,5.7695,30036.0],["2024-09-10",5.8626,5.8697,5.8268,5.8268,1537.0],["2024-09-11",5.7767,5.9413,5.7623,5.8125,5867.0],["2024-09-12",5.927,5.9485,5.8125,5.8411,10058.0],["2024-09-13",5.7981,5.9427,5.7981,5.8697,8941.0],["2024-09-16",5.995,5.995,5.8554,5.8554,6706.0],["2024-09-17",5.8482,5.9699,5.8411,5.8411,6985.0],["2024-09-18",5.8554,5.8697,5.8554,5.8697,2654.0],["2024-09-19",5.8697,5.8697,5.8697,5.8697,1956.0],["2024-09-20",5.9986,6.1203,5.8697,6.1131,32690.0],["2024-09-23",6.0916,6.1489,5.8697,5.9413,7963.0],["2024-09-24",5.9699,6.1203,5.9556,5.9628,13691.0],["2024-09-25",6.1847,6.4996,6.1847,6.3994,41212.0],["2024-09-26",6.4782,6.7079,6.4209,6.7072,16624.0],["2024-09-27",6.6578,6.6714,6.4782,6.6213,20536.0],["2024-09-30",6.6213,6.6714,6.4782,6.6213,55042.0],["2024-10-01",6.5855,6.6142,6.5497,6.5641,5728.0],["2024-10-02",6.5641,6.6213,6.5641,6.607,12294.0],["2024-10-03",6.5712,6.6142,6.5497,6.5712,7264.0],["2024-10-04",6.6271,6.9434,6.6271,6.879,36462.0],["2024-10-07",6.9155,6.9155,6.7659,6.8003,8941.0],["2024-10-08",6.8182,6.8719,6.8003,6.8082,4051.0],["2024-10-09",6.8082,6.8082,6.8082,6.8082,0.0],["2024-10-10",6.8082,6.8082,6.8082,6.8082,0.0],["2024-10-11",6.9578,7.0222,6.7588,6.7931,14110.0],["2024-10-14",6.743,6.8003,6.67,6.6714,5588.0],["2024-10-15",6.6643,6.8003,6.6571,6.8003,1397.0],["2024-10-16",6.786,6.7881,6.7001,6.7287,8522.0],["2024-10-17",6.6936,6.7287,6.5426,6.5497,23609.0],["2024-10-18",6.6571,6.6571,6.5855,6.65,1397.0],["2024-10-21",6.5999,6.607,6.514,6.514,9081.0],["2024-10-22",6.514,6.5784,6.4424,6.4424,6845.0],["2024-10-23",6.4424,6.6929,6.3744,6.3923,21374.0],["2024-10-24",6.378,6.5999,6.3064,6.3708,13691.0],["2024-10-25",6.4495,6.4495,6.3064,6.3064,9220.0],["2024-10-28",6.388,6.4352,6.388,6.4352,1397.0],["2024-10-29",6.3493,6.6178,6.3493,6.5068,12573.0],["2024-10-30",6.6714,6.8003,6.5211,6.5211,5448.0],["2024-10-31",6.5354,6.7645,6.4782,6.5569,20676.0],["2024-11-01",6.7774,6.7774,6.4567,6.4853,16205.0],["2024-11-04",6.6571,6.7931,6.4853,6.6213,22352.0],["2024-11-05",6.5283,6.5641,6.5211,6.5569,3632.0],["2024-11-06",6.7759,6.8003,6.5999,6.6607,6566.0],["2024-11-07",6.6714,6.7645,6.65,6.6571,17463.0],["2024-11-08",6.6664,6.7223,6.6571,6.6929,13551.0],["2024-11-11",6.7359,6.9721,6.7001,6.8146,13411.0],["2024-11-12",6.8647,6.8647,6.8647,6.8647,419.0],["2024-11-13",6.811,6.9112,6.811,6.9077,7544.0],["2024-11-14",6.8719,6.9112,6.7717,6.8962,2096.0],["2024-11-15",6.9434,6.9434,6.8719,6.8955,5309.0],["2024-11-18",6.9077,7.0651,6.9077,6.9864,8941.0],["2024-11-19",7.0795,7.0795,6.9148,7.015,15227.0],["2024-11-20",6.8933,7.015,6.8869,6.9792,9500.0],["2024-11-21",7.1224,7.151,6.9434,7.0365,18720.0],["2024-11-22",7.0938,7.0938,6.9535,6.9792,6985.0],["2024-11-25",6.9506,7.1067,6.9506,7.0079,8242.0],["2024-11-26",7.015,7.0437,7.015,7.0437,5169.0],["2024-11-27",7.0551,7.33,6.9506,7.0222,43307.0],["2024-11-29",6.9936,7.151,6.9936,7.1367,5309.0],["2024-12-02",7.0387,7.0873,6.9864,7.0222,7684.0],["2024-12-03",7.0508,7.0508,6.9649,6.9649,18999.0],["2024-12-04",6.9649,6.9649,6.9148,6.9434,3912.0],["2024-12-05",7.0043,7.0508,6.9578,6.9578,2235.0],["2024-12-06",6.9649,7.0444,6.8719,7.0007,14529.0],["2024-12-09",6.8719,7.015,6.675,6.9721,19139.0],["2024-12-10",6.8969,6.9613,6.8969,6.9434,10757.0],["2024-12-11",6.9148,6.9578,6.9148,6.9148,5169.0],["2024-12-12",6.922,6.9356,6.9148,6.9148,6287.0],["2024-12-13",6.879,6.9184,6.879,6.879,8382.0],["2024-12-16",6.7824,6.9005,6.7824,6.8425,17043.0],["2024-12-17",6.8432,6.8883,6.8432,6.8712,2654.0],["2024-12-18",6.8561,6.8561,6.8432,6.8432,5448.0],["2024-12-19",6.8719,6.8754,6.7931,6.8003,12573.0],["2024-12-20",6.8461,6.8576,6.8074,6.8576,5867.0],["2024-12-23",6.8576,6.8647,6.8361,6.8647,5029.0],["2024-12-24",6.8683,6.8719,6.8647,6.8719,3073.0],["2024-12-26",6.8862,6.9077,6.8361,6.8576,14669.0],["2024-12-27",6.9077,6.9528,6.879,6.8955,7963.0],["2024-12-30",6.8933,6.8933,6.8933,6.8933,978.0],["2024-12-31",6.9463,6.98,6.922,6.922,1816.0],["2025-01-02",6.9721,6.9721,6.922,6.922,4610.0],["2025-01-03",6.922,6.9263,6.9077,6.9077,3772.0],["2025-01-06",6.8218,6.8218,6.8218,6.8218,978.0],["2025-01-07",6.8933,6.922,6.8933,6.8933,10058.0],["2025-01-08",6.8933,6.9399,6.8933,6.9077,5029.0],["2025-01-10",6.8003,6.9463,6.6807,6.8146,18580.0],["2025-01-13",6.9434,6.9434,6.8218,6.8719,3213.0],["2025-01-14",6.879,6.9077,6.879,6.9077,8382.0],["2025-01-15",6.922,6.9578,6.9077,6.9578,25565.0],["2025-01-16",6.9685,6.9792,6.9291,6.9578,8661.0],["2025-01-17",6.9792,7.0365,6.9792,7.0365,13970.0],["2025-01-21",7.0365,7.1367,7.0079,7.0795,31433.0],["2025-01-22",7.1367,7.1367,7.058,7.0651,7404.0],["2025-01-23",7.0866,7.1868,7.0866,7.1868,12154.0],["2025-01-24",7.0938,7.1439,7.0938,7.1296,9500.0],["2025-01-27",7.1296,7.1296,7.1296,7.1296,3912.0],["2025-01-28",7.2155,7.2155,6.9005,7.1367,1676.0],["2025-01-29",7.1367,7.1654,7.1367,7.1654,699.0],["2025-01-30",7.1654,7.194,7.1654,7.1725,4750.0],["2025-01-31",7.1582,7.194,7.1582,7.1725,7823.0],["2025-02-03",7.1654,7.1725,6.8933,7.1439,9220.0],["2025-02-04",7.1582,7.1797,7.151,7.1797,10198.0],["2025-02-05",7.1797,7.2083,7.1654,7.2083,5309.0],["2025-02-06",7.194,7.2226,7.1797,7.2011,18720.0],["2025-02-07",7.2011,7.2047,7.0866,7.1654,7963.0],["2025-02-10",7.1654,7.1654,7.1654,7.1654,2934.0],["2025-02-11",7.194,7.194,7.1654,7.1868,11875.0],["2025-02-12",7.1725,7.1926,7.015,7.0866,8941.0],["2025-02-13",7.1009,7.1654,7.1009,7.1582,12573.0],["2025-02-14",7.1725,7.1976,7.1725,7.1725,8941.0],["2025-02-18",7.2011,7.2226,7.1725,7.2083,18021.0],["2025-02-19",7.1725,7.2513,7.1725,7.2513,559.0],["2025-02-20",7.1725,7.1797,7.0938,7.1525,9220.0],["2025-02-21",7.1582,7.1868,7.1582,7.1582,13272.0],["2025-02-24",7.2011,7.2441,7.1582,7.1868,7963.0],["2025-02-25",7.194,7.2584,7.194,7.2513,4750.0],["2025-02-26",7.2513,7.2584,7.058,7.2369,27521.0],["2025-02-27",7.2298,7.33,7.2298,7.2806,11595.0],["2025-02-28",7.2799,7.3372,7.2727,7.3372,4191.0],["2025-03-03",7.3801,7.3801,7.3443,7.3515,11875.0],["2025-03-04",7.3729,7.3729,7.3228,7.3228,10198.0],["2025-03-05",7.3658,7.3729,7.3429,7.3729,2794.0],["2025-03-06",7.3729,7.3729,7.3443,7.3729,6985.0],["2025-03-07",7.3729,7.3729,7.3729,7.3729,838.0],["2025-03-10",7.5089,7.5089,7.3515,7.3515,2375.0],["2025-03-11",7.3729,7.3729,7.2298,7.3586,5309.0],["2025-03-12",7.3443,7.466,7.3372,7.466,2235.0],["2025-03-13",7.3801,7.3801,7.3801,7.3801,279.0],["2025-03-14",7.466,7.4732,7.466,7.4732,5169.0],["2025-03-17",7.4803,7.4803,7.4087,7.466,13970.0],["2025-03-18",7.4782,7.4782,7.466,7.466,838.0],["2025-03-19",7.466,7.4803,7.466,7.4803,1676.0],["2025-03-20",7.4803,7.4803,7.4517,7.4517,6845.0],["2025-03-21",7.5068,7.5089,7.4803,7.5089,2794.0],["2025-03-24",7.5161,7.5161,7.3085,7.3085,6845.0],["2025-03-25",7.2369,7.2441,7.2298,7.2441,1537.0],["2025-03-26",7.4803,7.4803,7.3586,7.3586,1257.0],["2025-03-27",7.2598,7.3572,6.9542,7.0859,66916.0],["2025-03-28",7.0508,7.2119,7.0508,7.1009,3493.0],["2025-03-31",7.0716,7.0852,7.0437,7.0437,3772.0],["2025-04-01",7.0,7.4445,7.0,7.4445,2096.0],["2025-04-02",6.9792,7.1868,6.9792,7.1868,2096.0],["2025-04-03",7.0007,7.194,6.9506,6.9506,9220.0],["2025-04-04",6.9649,7.4803,6.7502,6.9005,7125.0],["2025-04-07",6.7287,6.9506,6.6643,6.9148,5588.0],["2025-04-08",6.8289,7.151,6.8074,7.151,3493.0],["2025-04-09",6.6929,7.1439,6.6929,7.1296,10198.0],["2025-04-10",6.9864,7.1868,6.9864,7.1654,4610.0],["2025-04-11",7.156,7.33,6.9936,7.151,18301.0],["2025-04-14",7.2334,7.335,7.0651,7.2942,7404.0],["2025-04-15",7.33,7.33,7.2441,7.3157,6007.0],["2025-04-16",7.151,7.3586,7.151,7.3586,1816.0],["2025-04-17",7.3014,7.3586,7.2799,7.33,10338.0],["2025-04-21",7.1582,7.3658,7.1582,7.3658,2654.0],["2025-04-22",7.2026,7.325,7.1868,7.2799,15227.0],["2025-04-23",7.2799,7.2799,7.2799,7.2799,0.0],["2025-04-24",7.2799,7.2799,7.2799,7.2799,0.0],["2025-04-25",7.3443,7.4087,7.3372,7.4087,4610.0],["2025-04-28",7.3372,7.3729,7.2513,7.2942,2375.0],["2025-04-29",7.3228,7.3228,7.3228,7.3228,1257.0],["2025-04-30",7.3014,8.0222,7.2835,7.8024,93320.0],["2025-05-01",7.8024,8.2534,7.7309,8.0315,43726.0],["2025-05-02",7.9241,8.1747,7.917,8.1747,19139.0],["2025-05-05",8.0601,8.0816,8.0172,8.0816,8382.0],["2025-05-06",8.0744,8.0744,7.9606,8.0029,4051.0],["2025-05-07",8.0744,8.0744,8.0387,8.0387,5448.0],["2025-05-08",8.053,8.0744,7.874,8.0744,10478.0],["2025-05-09",7.9456,8.0744,7.9456,7.9957,3632.0],["2025-05-12",8.0243,8.0429,7.8955,7.9742,12294.0],["2025-05-13",7.8955,7.9563,7.874,7.874,7963.0],["2025-05-14",7.9671,7.9742,7.8239,7.8311,8242.0],["2025-05-15",7.8311,7.9077,7.8311,7.8669,10617.0],["2025-05-16",7.9384,7.9456,7.7881,7.8382,16485.0],["2025-05-19",7.8955,7.8955,7.7953,7.8024,2375.0],["2025-05-20",7.8812,7.8812,7.8311,7.8669,4051.0],["2025-05-21",7.8883,8.01,7.8311,8.0029,4331.0],["2025-05-22",8.053,8.053,7.8382,7.8382,12294.0],["2025-05-23",7.8024,8.0243,7.6951,8.0243,10338.0],["2025-05-27",8.053,8.2749,8.0243,8.2749,48616.0],["2025-05-28",8.2369,8.2749,8.1961,8.2319,11595.0],["2025-05-29",8.1102,8.4109,8.1102,8.3844,23051.0],["2025-05-30",8.3751,8.3751,8.2319,8.2892,14948.0],["2025-06-02",8.3536,8.3679,8.2391,8.3035,9500.0],["2025-06-03",8.3343,8.4037,8.2498,8.3536,19698.0],["2025-06-04",8.2963,8.4037,8.2963,8.3035,9220.0],["2025-06-05",8.2606,8.4037,8.257,8.4037,14529.0],["2025-06-06",8.3107,8.4037,8.3107,8.3966,7823.0],["2025-06-09",8.4037,8.4037,8.2319,8.2749,5169.0],["2025-06-10",8.2391,8.3822,8.1675,8.2749,11455.0],["2025-06-11",8.2462,8.8332,8.2462,8.6757,97371.0],["2025-06-12",8.7258,9.1124,8.554,8.8762,63144.0],["2025-06-13",8.8082,8.9549,8.8082,8.8833,33947.0],["2025-06-16",8.9549,8.9549,8.7616,8.8046,19558.0],["2025-06-17",8.8046,8.8762,8.5898,8.6614,59373.0],["2025-06-18",8.5898,8.7616,8.5218,8.7616,34087.0],["2025-06-20",8.6972,8.869,8.0959,8.2534,133972.0],["2025-06-23",8.5326,8.5562,8.2427,8.3321,36601.0],["2025-06-24",8.4574,8.7187,8.4488,8.5827,9500.0],["2025-06-25",8.6113,8.6793,8.1496,8.5827,30175.0],["2025-06-26",8.4431,8.7258,8.3429,8.6543,28639.0],["2025-06-27",8.5612,8.6507,8.4896,8.5827,652958.0],["2025-06-30",8.5898,8.6543,8.3894,8.3966,42888.0],["2025-07-01",8.3608,8.6407,8.3608,8.4896,23470.0],["2025-07-02",8.5898,8.5898,8.4968,8.5254,9639.0],["2025-07-03",8.5397,8.5755,8.5254,8.5755,3213.0],["2025-07-07",8.6163,8.6901,8.5183,8.5183,21374.0],["2025-07-08",8.6042,8.6972,8.461,8.4681,46241.0],["2025-07-09",8.5025,8.5898,8.4538,8.5827,14389.0],["2025-07-10",8.6242,8.6242,8.4395,8.4395,12014.0],["2025-07-11",8.4467,8.5183,8.3536,8.4825,33388.0],["2025-07-14",8.4245,8.4825,8.4245,8.4753,4470.0],["2025-07-15",8.5469,8.6399,8.3393,8.4252,27242.0],["2025-07-16",8.519,8.6757,8.4109,8.6256,13272.0],["2025-07-17",8.6077,9.0336,8.6077,9.0193,35903.0],["2025-07-18",9.048,9.048,8.7867,8.9263,14110.0],["2025-07-21",9.0265,9.0336,8.7974,8.9334,12852.0],["2025-07-22",9.1267,9.2341,9.005,9.1482,21654.0],["2025-07-23",9.1231,9.3128,9.1231,9.3128,11176.0],["2025-07-24",9.3486,9.3486,9.0909,9.1696,4890.0],["2025-07-25",9.3486,9.3486,9.0838,9.1661,7404.0],["2025-07-28",9.2591,9.2913,9.0909,9.0909,10198.0],["2025-07-29",9.1911,9.3271,9.1768,9.3271,11316.0],["2025-07-30",9.3271,9.3271,9.1124,9.1267,9360.0],["2025-07-31",9.0816,9.2319,9.0551,9.0838,22492.0],["2025-08-01",9.0551,9.0551,8.7044,8.8762,15786.0],["2025-08-04",8.8117,9.0408,8.8117,9.0265,4890.0],["2025-08-05",8.8941,8.9692,8.8941,8.9692,3493.0],["2025-08-06",9.0336,9.048,8.9406,8.9406,4191.0],["2025-08-07",8.7616,8.9334,8.7616,8.9048,7544.0],["2025-08-08",9.048,9.048,8.869,8.9012,4750.0],["2025-08-11",8.8475,8.9477,8.6972,8.9477,15507.0],["2025-08-12",8.9406,9.32,8.7616,9.32,13970.0],["2025-08-13",9.32,9.32,9.2198,9.32,7823.0],["2025-08-14",9.0122,9.1625,9.0122,9.1625,4051.0],["2025-08-15",9.184,9.2484,8.7115,9.184,10617.0],["2025-08-18",8.7974,9.1625,8.7974,8.9835,4470.0],["2025-08-19",8.9477,9.0193,8.8976,8.9263,5588.0],["2025-08-20",8.9563,9.2985,8.9499,9.2842,8941.0],["2025-08-21",8.9477,9.277,8.9477,9.277,2794.0],["2025-08-22",9.3128,9.8425,9.2555,9.8425,47777.0],["2025-08-25",10.0072,10.0143,9.4059,9.5061,15367.0],["2025-08-26",9.5633,9.7065,9.4059,9.7065,11036.0],["2025-08-27",9.6994,9.6994,9.4631,9.6027,9081.0],["2025-08-28",9.7495,9.7495,9.5648,9.6922,2235.0],["2025-08-29",9.3987,9.5705,9.1983,9.5705,12433.0],["2025-09-02",9.5633,9.7638,9.549,9.549,7963.0],["2025-09-03",9.5204,9.6206,9.413,9.413,9220.0],["2025-09-04",9.1281,9.7566,9.1281,9.7351,6706.0],["2025-09-05",9.6242,9.7495,9.6242,9.7495,2515.0],["2025-09-08",9.8139,9.8139,9.5061,9.5061,3213.0],["2025-09-09",9.4001,9.6349,8.9528,9.3057,10338.0],["2025-09-10",9.549,9.549,9.2233,9.3844,3912.0],["2025-09-11",9.2913,9.4846,9.2913,9.4345,4470.0],["2025-09-12",9.4216,9.4417,9.3629,9.3629,2934.0],["2025-09-15",9.1911,9.1911,9.1911,9.1911,1816.0],["2025-09-16",9.413,9.4345,9.0838,9.3629,9779.0],["2025-09-17",8.9477,9.1267,8.7903,8.7903,19418.0],["2025-09-18",8.8976,8.8976,8.4517,8.6185,15088.0],["2025-09-19",8.6113,8.6185,8.3608,8.6185,40653.0],["2025-09-22",8.4538,8.5827,8.4302,8.461,5588.0],["2025-09-23",8.3608,8.5397,8.287,8.2892,8522.0],["2025-09-24",8.2248,8.4037,7.8812,8.3178,8522.0],["2025-09-25",8.1818,8.3393,8.1818,8.3393,5309.0],["2025-09-26",8.4037,8.5397,8.3894,8.4753,8801.0],["2025-09-29",8.2534,8.3465,8.189,8.189,4051.0],["2025-09-30",8.2606,8.3321,7.9098,8.1317,8801.0],["2025-10-01",8.0172,8.1818,8.0172,8.0888,4051.0],["2025-10-02",7.9248,8.0888,7.9234,8.0172,6985.0],["2025-10-03",8.2684,8.3966,8.209,8.3966,4890.0],["2025-10-06",8.4109,8.5827,8.2391,8.4538,13691.0],["2025-10-07",8.1997,8.3608,8.1997,8.3608,3073.0],["2025-10-08",8.3178,8.5111,8.3178,8.3465,17043.0],["2025-10-09",8.3178,8.3679,8.2928,8.325,10338.0],["2025-10-10",8.2606,8.3035,8.1389,8.146,6985.0],["2025-10-13",8.2176,8.2176,8.1246,8.1961,19977.0],["2025-10-14",8.189,8.2319,7.9671,7.9671,13970.0],["2025-10-15",8.0601,8.0601,7.8454,7.874,21234.0],["2025-10-16",7.7666,7.9098,7.3944,7.3944,26403.0],["2025-10-17",7.4159,7.5805,7.3729,7.3801,10897.0],["2025-10-20",7.5676,7.6235,7.423,7.5161,6147.0],["2025-10-21",7.5161,7.6521,7.4016,7.4016,3772.0],["2025-10-22",7.6807,7.6807,7.33,7.5519,7125.0],["2025-10-23",7.5161,7.5161,7.3443,7.4374,10338.0],["2025-10-24",7.5039,7.5519,7.1797,7.2119,9500.0],["2025-10-27",7.2298,7.2298,6.9792,7.0293,16485.0],["2025-10-28",6.9434,7.1446,6.8719,6.8862,28778.0],["2025-10-29",7.0508,7.4596,7.0508,7.1868,20955.0],["2025-10-30",7.0508,7.1654,6.9721,7.1582,11595.0],["2025-10-31",7.151,7.151,7.0222,7.151,8103.0],["2025-11-03",7.0795,7.1947,7.0079,7.151,8661.0],["2025-11-04",7.0795,7.1711,6.9864,6.9936,15926.0],["2025-11-05",6.9864,6.9864,6.7359,6.9792,30455.0],["2025-11-06",7.0293,7.0723,6.9148,6.9506,14529.0],["2025-11-07",6.9506,6.9506,6.8074,6.9434,7125.0],["2025-11-10",7.0222,7.0938,6.9077,6.9077,3912.0],["2025-11-11",6.9005,7.1081,6.9005,7.0079,5867.0],["2025-11-12",7.0365,7.0723,6.9148,6.9434,8661.0],["2025-11-13",6.8074,7.058,6.8074,7.0079,9639.0],["2025-11-14",6.9112,7.0795,6.9077,7.0365,9639.0],["2025-11-17",7.0902,7.1439,7.0079,7.0437,8801.0],["2025-11-18",7.0265,7.0866,6.9649,7.0079,4890.0],["2025-11-19",6.9077,7.0651,6.8074,6.9864,14529.0],["2025-11-20",7.073,7.151,7.073,7.1296,11875.0],["2025-11-21",7.1296,7.602,7.1296,7.602,17602.0],["2025-11-24",7.3193,7.4445,7.3085,7.4374,6426.0],["2025-11-25",7.5948,7.7452,7.4517,7.7452,6007.0],["2025-11-26",7.5161,7.9026,7.3873,7.9026,20536.0],["2025-11-28",7.7953,7.7953,7.7953,7.7953,2654.0],["2025-12-01",7.8611,7.9599,7.8611,7.8955,3772.0],["2025-12-02",7.9098,7.9098,7.7738,7.7738,5169.0],["2025-12-03",7.917,8.0744,7.9098,8.053,17323.0],["2025-12-04",8.0873,8.3321,7.9971,8.3321,15367.0],["2025-12-05",8.4825,8.4825,8.2749,8.3465,7684.0],["2025-12-08",8.5469,8.5469,8.5183,8.5183,2934.0],["2025-12-09",8.3701,8.5898,8.3701,8.554,24587.0],["2025-12-10",8.5183,8.7688,8.189,8.4538,40653.0],["2025-12-11",8.5061,8.912,8.4109,8.5684,29477.0],["2025-12-12",8.5898,8.8618,8.5898,8.8117,24727.0],["2025-12-15",8.4538,8.8046,8.4538,8.8046,11176.0],["2025-12-16",8.8046,8.9835,8.8046,8.9477,18301.0],["2025-12-17",8.869,9.0623,8.8475,8.9191,14808.0],["2025-12-18",8.7688,8.9263,8.5898,8.8475,9081.0],["2025-12-19",8.8332,8.8547,8.6185,8.8547,22352.0],["2025-12-22",8.8404,8.8404,8.5898,8.6614,4610.0],["2025-12-23",8.733,8.801,8.6042,8.6686,7125.0],["2025-12-24",8.4001,8.9191,8.4001,8.733,5588.0],["2025-12-26",8.675,8.8261,8.4646,8.8261,16345.0],["2025-12-29",8.912,8.9263,8.7187,8.912,12294.0],["2025-12-30",8.9263,8.9263,8.597,8.7402,8242.0],["2025-12-31",8.7115,8.7115,8.5183,8.6042,7963.0],["2026-01-02",8.7974,8.9048,8.5755,8.5755,6147.0],["2026-01-05",8.5898,8.7616,8.5791,8.597,8801.0],["2026-01-06",8.597,8.66,8.5183,8.5827,10617.0],["2026-01-07",8.5898,8.5898,8.3858,8.4252,9779.0],["2026-01-08",8.2749,8.6614,8.2749,8.597,6985.0],["2026-01-09",8.5183,8.5183,8.5183,8.5183,3213.0],["2026-01-12",8.6614,8.6614,8.5684,8.5827,3353.0],["2026-01-13",8.5898,8.5898,8.5397,8.5469,8801.0],["2026-01-14",8.5469,8.5898,8.3894,8.4109,13830.0],["2026-01-15",8.3107,8.5898,8.3107,8.5827,18301.0],["2026-01-16",8.6328,8.6328,8.3966,8.3966,8661.0],["2026-01-20",8.2892,8.4968,8.2319,8.3536,7264.0],["2026-01-21",8.4789,8.733,8.4309,8.6399,19139.0],["2026-01-22",8.554,9.0193,8.5476,8.9549,14808.0],["2026-01-23",8.9048,8.937,8.7903,8.7903,2375.0],["2026-01-26",8.9477,8.9477,8.8332,8.8332,2235.0],["2026-01-27",8.8618,8.8976,8.597,8.7258,9639.0],["2026-01-28",8.597,8.7115,8.3751,8.5039,11455.0],["2026-01-29",8.4868,8.5612,8.4825,8.5183,9779.0],["2026-01-30",8.5254,8.5254,8.3321,8.3321,5728.0],["2026-02-02",8.2999,8.5397,8.2999,8.5397,5728.0],["2026-02-03",8.053,8.5684,8.053,8.5183,22212.0],["2026-02-04",8.5898,9.1926,8.5898,9.1625,16624.0],["2026-02-05",9.1267,9.3271,9.0515,9.1553,14249.0],["2026-02-06",9.141,9.1983,9.1267,9.1267,6706.0],["2026-02-09",9.0766,9.1553,8.6972,8.6972,12154.0],["2026-02-10",8.8762,9.0193,8.6543,8.7473,27521.0],["2026-02-11",10.1002,11.5533,10.0787,10.8304,233998.0],["2026-02-12",10.8304,11.0523,10.272,10.9878,42189.0],["2026-02-13",11.1811,11.3243,10.9341,11.0737,17463.0],["2026-02-17",11.1453,11.2634,11.0809,11.2026,10058.0],["2026-02-18",11.1811,11.2455,10.801,10.9091,10058.0],["2026-02-19",10.7874,11.0272,10.7874,10.995,16904.0],["2026-02-20",10.9878,10.995,10.8089,10.8304,14389.0],["2026-02-23",10.9162,11.0165,10.7659,10.8232,16624.0],["2026-02-24",10.8733,11.3529,10.816,11.3529,48197.0],["2026-02-25",11.1532,11.5533,11.1224,11.4531,35903.0],["2026-02-26",11.6178,11.6178,11.4245,11.4531,7963.0],["2026-02-27",11.5032,11.7681,11.4531,11.4531,14669.0],["2026-03-02",11.4674,11.8074,11.3171,11.3386,7264.0],["2026-03-03",11.2312,11.4173,11.199,11.3815,7544.0],["2026-03-04",11.4173,11.7681,11.4173,11.7681,4470.0],["2026-03-05",11.6149,11.6149,11.3958,11.4889,5029.0],["2026-03-06",11.3815,11.6679,11.3744,11.3958,9220.0],["2026-03-09",11.8039,11.8039,11.2813,11.2813,9500.0],["2026-03-10",11.4102,11.5211,11.1811,11.1811,3632.0],["2026-03-11",11.1811,11.811,11.1811,11.2813,13411.0],["2026-03-12",11.267,11.7967,11.0916,11.4603,14808.0],["2026-03-13",11.5483,11.6142,11.4603,11.4603,10058.0],["2026-03-16",11.2455,11.2849,10.9234,10.9592,83820.0],["2026-03-17",11.0251,11.1954,10.7802,10.995,19837.0],["2026-03-18",11.0093,11.2026,10.7802,10.8304,23470.0],["2026-03-19",10.9592,10.9807,10.8304,10.8375,9919.0],["2026-03-20",10.8518,11.0952,10.8089,11.088,94717.0],["2026-03-23",11.0236,11.2348,10.9699,11.1453,23609.0],["2026-03-24",11.1596,11.2205,11.0594,11.0737,6287.0],["2026-03-25",11.1668,11.1668,10.8876,10.8876,4890.0],["2026-03-26",10.9735,10.9986,10.8304,10.9807,14948.0],["2026-03-27",10.9878,10.9878,10.9091,10.9162,3632.0],["2026-03-30",10.8805,11.0272,10.8805,10.952,13551.0],["2026-03-31",10.995,11.0379,10.8661,11.0379,7963.0],["2026-04-01",11.0666,11.0666,10.995,10.995,3493.0],["2026-04-02",11.0236,11.0236,11.0236,11.0236,3073.0],["2026-04-06",11.0451,11.0523,11.0308,11.0308,5029.0],["2026-04-07",11.0451,11.1668,10.8518,11.1525,7544.0],["2026-04-08",11.3314,11.3672,11.0308,11.0952,16624.0],["2026-04-09",10.9664,11.2763,10.9664,11.1167,3912.0],["2026-04-10",11.1453,11.1453,11.1453,11.1453,2235.0],["2026-04-13",10.995,11.2097,10.952,11.2097,5728.0],["2026-04-14",11.2742,11.2742,11.1739,11.1954,3632.0],["2026-04-15",11.0021,11.0308,11.0021,11.0236,2654.0],["2026-04-16",11.0809,11.1489,11.0236,11.1167,4051.0],["2026-04-17",11.1739,11.1739,11.0021,11.0021,2654.0],["2026-04-20",11.2742,11.2742,11.0236,11.1954,26962.0],["2026-04-21",11.131,11.136,11.0523,11.0523,24727.0],["2026-04-22",11.1024,11.2026,11.0594,11.2026,41770.0],["2026-04-23",11.2169,11.2742,11.0236,11.2742,15507.0],["2026-04-24",11.0952,11.8039,11.0952,11.8039,3912.0],["2026-04-27",11.6965,12.8776,11.3815,11.4889,19558.0],["2026-04-28",11.4674,11.6464,11.3314,11.5963,9360.0],["2026-04-29",11.5175,11.5963,11.5175,11.5175,9639.0],["2026-04-30",11.4173,11.6965,11.4173,11.6965,14389.0],["2026-05-01",11.5784,11.6679,11.5784,11.6679,15088.0],["2026-05-04",11.7037,11.7037,11.4961,11.5175,13132.0],["2026-05-05",11.5963,11.6106,11.3243,11.5104,24168.0],["2026-05-06",11.5247,11.5319,11.4531,11.4961,14249.0],["2026-05-07",11.4603,11.5641,11.4603,11.4746,7404.0],["2026-05-08",11.4388,11.6679,11.2026,11.4889,11455.0],["2026-05-11",11.3243,11.6679,11.3243,11.4961,10617.0],["2026-05-12",11.539,11.5999,11.539,11.5605,105893.0],["2026-05-13",11.4603,11.582,11.3099,11.3099,7963.0],["2026-05-14",11.3672,11.6607,11.3672,11.6034,7125.0],["2026-05-15",11.2885,11.4889,11.2885,11.4746,4610.0],["2026-05-18",11.4109,11.446,11.3601,11.3601,16205.0],["2026-05-19",11.3636,11.3923,11.3028,11.3243,18999.0],["2026-05-20",11.3601,11.3601,11.2348,11.2742,7684.0],["2026-05-21",11.2742,11.3457,11.2742,11.2813,7264.0],["2026-05-22",11.2813,11.2813,11.0236,11.0952,14110.0],["2026-05-26",11.1668,11.2312,10.9341,11.0236,38138.0],["2026-05-27",10.9878,11.088,10.9878,11.0809,7963.0],["2026-05-28",11.0236,11.3672,10.995,11.2885,22073.0],["2026-05-29",11.1668,11.675,11.1167,11.6535,31572.0],["2026-06-01",11.6535,11.7967,11.3099,11.718,10897.0],["2026-06-02",11.8039,11.9148,11.8039,11.811,14389.0],["2026-06-03",11.8039,11.811,11.6321,11.718,22911.0],["2026-06-04",11.6607,11.8074,11.6249,11.6893,12992.0],["2026-06-05",11.6392,11.7681,11.6392,11.7251,12852.0],["2026-06-08",11.7967,11.8039,11.7237,11.7323,42888.0],["2026-06-09",11.6679,11.9048,11.6679,11.7967,17602.0],["2026-06-10",11.8898,12.0043,11.7251,11.7895,25705.0],["2026-06-11",11.7394,11.9434,11.7394,11.8468,17043.0],["2026-06-12",11.7967,12.0616,11.6936,11.9613,22631.0],["2026-06-15",12.0472,12.0472,11.889,11.9721,20396.0],["2026-06-16",11.8754,12.3729,11.8754,12.1689,120701.0],["2026-06-17",12.2691,12.5483,12.0329,12.1618,81445.0],["2026-06-18",12.2691,12.7774,12.2691,12.5913,209271.0],["2026-06-22",12.5268,12.5268,11.9542,11.9542,63564.0],["2026-06-23",12.0258,12.3608,12.0258,12.3336,112878.0],["2026-06-24",12.4266,12.4266,12.2763,12.2978,24867.0],["2026-06-25",12.2326,12.3479,12.2248,12.3336,180213.0],["2026-06-26",12.4123,12.4767,12.2856,12.4481,203962.0],["2026-06-29",12.3515,12.4911,12.3193,12.3908,37440.0],["2026-06-30",12.5125,12.5125,12.3837,12.3908,30734.0],["2026-07-01",12.4839,12.6056,12.355,12.355,20257.0],["2026-07-02",12.355,12.4195,12.3264,12.3264,13970.0],["2026-07-06",12.3908,12.3908,12.2763,12.3121,25984.0],["2026-07-07",12.3479,12.3479,12.219,12.2262,31712.0],["2026-07-08",12.219,12.3336,12.2119,12.2477,22771.0],["2026-07-09",12.2763,12.2763,12.2047,12.2262,8801.0],["2026-07-10",12.2691,12.2691,12.1403,12.1475,23749.0],["2026-07-13",12.1331,12.1761,12.0974,12.1331,38976.0],["2026-07-14",12.1618,12.1618,11.8969,11.8969,27800.0],["2026-07-15",11.9971,12.0437,11.9649,12.0115,12713.0],["2026-07-16",12.0902,12.3264,12.0902,12.1689,22352.0],["2026-07-17",12.1761,12.219,12.1117,12.1833,8242.0],["2026-07-20",12.2047,12.6342,12.2047,12.5555,16066.0],["2026-07-21",12.4481,12.6485,12.4481,12.6342,49314.0],["2026-07-22",11.0,12.2,11.0,12.04,1362200.0],["2026-07-23",12.0,12.43,11.99,12.35,352335.0],["2026-07-24",12.54,12.695,12.335,12.43,371720.450559],["2026-07-27",12.5,12.6199,12.145,12.3,247240.082145],["2026-07-28",12.32,12.515,12.25,12.41,113727.070299],["2026-08-03",12.1,12.1,11.73,11.89,189363.958966],["2026-08-04",11.89,12.07,11.89,11.98,125325.999436],["2026-08-05",12.03,12.17,11.85,12.16,159358.436612],["2026-08-06",12.2,12.68,12.1385,12.52,397870.7245],["2026-08-07",12.54,12.54,12.31,12.42,150198.860058],["2026-09-15",12.9,12.9,12.65,12.83,92063.4749],["2026-09-16",12.92,12.945,12.81,12.87,258546.507455],["2026-09-17",12.87,13.12,12.85,12.9,200503.4749],["2026-09-18",12.88,13.1,12.87,12.99,855936.4749],["2026-09-21",12.995,13.18,12.995,13.03,166433.2469],["2026-09-22",13.11,13.19,13.02,13.1,153296.446005]]}