{"t":"SLDB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-26",382.5,438.75,330.0,339.3,220307.0],["2018-01-29",339.3,358.05,326.25,355.5,19387.0],["2018-01-30",340.05,352.2,286.8,337.5,45767.0],["2018-01-31",342.9,412.485,329.505,384.3,44607.0],["2018-02-01",385.5,420.0,381.075,409.65,22507.0],["2018-02-02",411.15,435.0,393.315,435.0,20147.0],["2018-02-05",432.3,435.75,386.775,396.75,19453.0],["2018-02-06",390.75,418.35,378.15,397.5,6920.0],["2018-02-07",395.4,420.0,387.9,392.1,9533.0],["2018-02-08",390.6,407.475,380.64,395.25,12900.0],["2018-02-09",398.25,413.73,379.65,384.9,5487.0],["2018-02-12",383.7,401.55,380.4,390.15,9633.0],["2018-02-13",383.1,400.5,378.3,390.0,6680.0],["2018-02-14",380.55,402.0,380.55,393.45,3620.0],["2018-02-15",393.75,397.5,376.92,394.05,7933.0],["2018-02-16",391.65,413.7,369.6,373.95,5340.0],["2018-02-20",364.8,372.45,337.5,357.9,9367.0],["2018-02-21",367.95,397.2,360.63,391.8,17300.0],["2018-02-22",397.5,425.535,392.325,412.5,7913.0],["2018-02-23",411.15,447.0,376.515,443.4,11880.0],["2018-02-26",448.2,467.52,444.75,449.4,5673.0],["2018-02-27",445.35,447.0,432.75,443.55,11073.0],["2018-02-28",439.5,448.5,432.75,435.0,9280.0],["2018-03-01",432.6,471.15,415.725,456.0,10687.0],["2018-03-02",453.3,506.1,450.0,497.55,11713.0],["2018-03-05",494.85,494.85,446.4,468.6,12500.0],["2018-03-06",471.75,493.35,450.675,458.25,10380.0],["2018-03-07",452.4,484.2,421.2,435.15,8287.0],["2018-03-08",435.6,446.25,390.0,413.7,7907.0],["2018-03-09",412.5,441.75,399.51,422.85,8740.0],["2018-03-12",423.0,432.135,405.15,411.15,15973.0],["2018-03-13",423.0,432.135,390.9,396.6,10000.0],["2018-03-14",397.8,412.5,386.25,394.65,23900.0],["2018-03-15",159.0,168.6,134.25,139.8,359747.0],["2018-03-16",141.75,146.85,135.15,143.55,135827.0],["2018-03-19",143.25,144.75,136.5,137.55,23780.0],["2018-03-20",137.85,140.805,123.75,125.85,42833.0],["2018-03-21",125.55,129.375,124.5,127.35,25967.0],["2018-03-22",126.3,126.3,119.25,123.9,25667.0],["2018-03-23",124.05,136.5,122.25,134.4,35260.0],["2018-03-26",136.5,136.5,125.1,127.5,60173.0],["2018-03-27",127.65,127.8,120.0,120.6,12053.0],["2018-03-28",120.9,120.9,106.2,107.85,23647.0],["2018-03-29",108.15,116.1,102.45,112.5,20880.0],["2018-04-02",112.5,112.5,102.615,109.95,21220.0],["2018-04-03",110.85,123.0,107.925,121.5,16600.0],["2018-04-04",119.85,135.6,117.45,135.0,16013.0],["2018-04-05",136.05,145.5,128.7,143.7,30060.0],["2018-04-06",142.8,145.05,138.75,143.1,9573.0],["2018-04-09",144.0,156.9,138.3,147.75,27813.0],["2018-04-10",148.95,151.5,142.5,149.55,21007.0],["2018-04-11",149.85,156.375,142.95,150.75,17693.0],["2018-04-12",150.75,155.4,149.7,151.05,11927.0],["2018-04-13",151.65,154.65,149.775,153.0,16173.0],["2018-04-16",153.9,157.98,150.3,154.65,11787.0],["2018-04-17",155.7,159.75,151.5,158.4,14587.0],["2018-04-18",160.35,162.6,155.55,161.1,12447.0],["2018-04-19",159.45,163.05,157.5,162.75,14120.0],["2018-04-20",161.7,189.75,161.7,187.2,28233.0],["2018-04-23",187.5,208.95,182.55,192.0,29040.0],["2018-04-24",192.3,197.7,187.5,194.7,22327.0],["2018-04-25",193.8,210.0,185.85,208.65,21293.0],["2018-04-26",208.95,208.95,196.8,201.3,17060.0],["2018-04-27",200.85,203.1,195.3,200.85,25593.0],["2018-04-30",200.7,220.5,196.5,214.8,9073.0],["2018-05-01",213.75,221.94,209.1,219.9,6793.0],["2018-05-02",219.15,234.9,219.15,232.35,9060.0],["2018-05-03",231.6,242.805,225.75,241.5,10233.0],["2018-05-04",248.25,286.05,241.86,283.05,15480.0],["2018-05-07",283.05,304.35,259.2,267.0,17780.0],["2018-05-08",265.35,265.5,250.35,258.45,6973.0],["2018-05-09",261.0,307.5,261.0,301.8,30813.0],["2018-05-10",294.0,367.35,294.0,336.45,40147.0],["2018-05-11",335.4,347.625,305.25,336.9,23627.0],["2018-05-14",339.45,351.9,315.45,324.6,9640.0],["2018-05-15",321.15,348.6,319.2,347.55,10447.0],["2018-05-16",349.8,363.75,344.805,352.5,12773.0],["2018-05-17",353.25,354.27,339.18,340.65,9087.0],["2018-05-18",341.25,344.235,324.15,328.35,7887.0],["2018-05-21",345.75,350.1,292.2,307.5,35460.0],["2018-05-22",307.65,314.85,294.75,309.0,15467.0],["2018-05-23",309.0,311.55,292.65,294.45,9920.0],["2018-05-24",293.1,299.1,285.9,287.7,5687.0],["2018-05-25",286.95,290.85,282.825,284.25,4440.0],["2018-05-29",283.35,306.75,283.35,305.55,8500.0],["2018-05-30",309.3,328.05,308.55,324.75,6420.0],["2018-05-31",326.7,331.65,316.5,323.7,5220.0],["2018-06-01",324.45,329.85,317.1,325.5,10627.0],["2018-06-04",326.4,342.45,318.75,341.7,9260.0],["2018-06-05",342.0,363.15,325.05,353.7,19993.0],["2018-06-06",355.05,363.75,346.065,354.0,5820.0],["2018-06-07",354.0,360.0,344.4,355.5,3160.0],["2018-06-08",355.2,363.0,348.0,360.9,5627.0],["2018-06-11",363.75,380.475,362.925,366.75,7320.0],["2018-06-12",368.25,368.7,356.1,361.2,5433.0],["2018-06-13",360.9,369.0,343.5,345.75,6340.0],["2018-06-14",346.95,375.0,344.85,370.35,5387.0],["2018-06-15",367.35,413.7,365.85,397.5,13260.0],["2018-06-18",444.75,450.0,376.8,440.7,45107.0],["2018-06-19",439.35,822.6,398.1,645.0,278540.0],["2018-06-20",659.25,664.89,484.8,535.05,131673.0],["2018-06-21",539.85,643.5,525.0,635.1,58033.0],["2018-06-22",645.45,666.36,585.0,631.05,39293.0],["2018-06-25",637.65,730.5,625.695,647.25,37447.0],["2018-06-26",632.25,642.48,561.75,573.45,37367.0],["2018-06-27",574.5,588.45,523.515,546.6,28060.0],["2018-06-28",548.1,554.85,519.45,521.25,13347.0],["2018-06-29",525.0,564.45,522.765,534.45,13007.0],["2018-07-02",535.35,577.11,535.35,545.25,14087.0],["2018-07-03",546.15,612.9,546.15,588.15,11473.0],["2018-07-05",588.9,599.385,562.5,584.25,7613.0],["2018-07-06",583.8,654.45,582.855,633.9,19647.0],["2018-07-09",644.4,666.15,621.15,636.15,13773.0],["2018-07-10",636.45,642.9,605.295,615.6,6653.0],["2018-07-11",612.0,638.25,600.75,633.0,7400.0],["2018-07-12",644.85,651.75,601.65,614.85,15360.0],["2018-07-13",611.7,637.65,593.55,635.25,9887.0],["2018-07-16",634.35,636.735,605.7,628.05,6733.0],["2018-07-17",629.1,659.085,626.4,644.85,11427.0],["2018-07-18",641.55,672.0,637.95,658.95,10287.0],["2018-07-19",656.1,682.845,645.315,661.65,12280.0],["2018-07-20",661.65,663.135,622.5,646.65,18487.0],["2018-07-23",647.85,647.85,598.575,602.55,16593.0],["2018-07-24",607.95,614.1,571.65,588.6,14573.0],["2018-07-25",591.3,594.885,562.8,568.35,17820.0],["2018-07-26",567.9,594.225,555.75,581.25,24033.0],["2018-07-27",582.0,589.5,562.65,572.4,8580.0],["2018-07-30",573.0,589.35,567.75,576.0,6280.0],["2018-07-31",584.55,623.97,577.8,603.0,12473.0],["2018-08-01",604.05,668.7,604.05,608.25,26520.0],["2018-08-02",608.1,630.0,593.1,602.4,12840.0],["2018-08-03",602.55,641.85,570.15,577.05,7267.0],["2018-08-06",572.25,572.835,557.25,564.3,9340.0],["2018-08-07",569.85,574.05,562.5,569.25,9587.0],["2018-08-08",575.7,598.575,564.6,584.85,6780.0],["2018-08-09",584.7,615.9,574.8,583.8,6807.0],["2018-08-10",582.75,597.3,568.5,571.65,5960.0],["2018-08-13",567.15,594.75,559.11,577.05,6007.0],["2018-08-14",579.9,591.945,575.505,585.3,3047.0],["2018-08-15",582.9,594.6,563.055,577.2,4827.0],["2018-08-16",580.65,591.9,571.95,582.15,8447.0],["2018-08-17",582.45,607.5,582.45,593.85,6140.0],["2018-08-20",599.625,608.925,569.25,573.45,6140.0],["2018-08-21",571.5,582.075,565.5,576.15,7987.0],["2018-08-22",577.5,585.0,572.55,577.2,13447.0],["2018-08-23",577.95,584.37,554.4,561.6,9020.0],["2018-08-24",559.95,583.2,544.65,575.1,16940.0],["2018-08-27",590.4,596.1,567.6,584.55,17340.0],["2018-08-28",587.7,589.8,555.75,574.05,8520.0],["2018-08-29",573.0,580.8,565.8,571.8,5480.0],["2018-08-30",573.75,615.3,570.3,600.75,11987.0],["2018-08-31",601.8,646.95,601.8,640.05,7520.0],["2018-09-04",638.85,687.06,634.74,672.3,8260.0],["2018-09-05",669.15,670.8,637.8,659.55,9620.0],["2018-09-06",651.9,666.6,593.7,594.75,14393.0],["2018-09-07",591.3,618.375,591.3,598.5,9287.0],["2018-09-10",601.95,622.5,597.75,613.8,17947.0],["2018-09-11",616.35,653.55,601.2,651.3,11920.0],["2018-09-12",653.85,794.85,651.75,759.75,43820.0],["2018-09-13",758.85,786.6,706.2,719.25,18560.0],["2018-09-14",721.35,751.5,712.5,741.3,9927.0],["2018-09-17",746.7,759.585,656.1,671.25,17153.0],["2018-09-18",675.0,751.755,675.0,742.05,15973.0],["2018-09-19",744.45,759.405,661.8,735.9,21047.0],["2018-09-20",739.5,818.1,737.685,775.5,20380.0],["2018-09-21",776.4,790.995,753.825,768.3,39260.0],["2018-09-24",764.25,797.85,734.7,744.3,9573.0],["2018-09-25",743.7,760.35,713.85,720.15,6700.0],["2018-09-26",721.8,746.85,707.655,738.15,7853.0],["2018-09-27",738.15,744.6,724.8,735.9,4060.0],["2018-09-28",730.05,730.05,681.15,707.7,12540.0],["2018-10-01",713.25,743.805,690.9,695.1,37507.0],["2018-10-02",687.75,705.0,611.1,638.55,56513.0],["2018-10-03",638.7,649.35,619.65,638.4,11320.0],["2018-10-04",651.6,653.85,572.115,584.4,29227.0],["2018-10-05",584.4,616.95,532.8,572.25,14093.0],["2018-10-08",567.75,576.27,549.3,560.25,14187.0],["2018-10-09",556.05,579.15,529.5,529.65,7653.0],["2018-10-10",529.5,540.45,506.1,519.0,29907.0],["2018-10-11",513.15,545.1,502.35,513.15,26293.0],["2018-10-12",522.6,547.575,500.4,514.05,11313.0],["2018-10-15",511.2,514.35,472.425,486.3,13127.0],["2018-10-16",487.35,539.25,469.35,535.95,7347.0],["2018-10-17",534.6,540.78,515.25,531.3,9460.0],["2018-10-18",527.55,541.875,517.5,532.5,10320.0],["2018-10-19",528.45,545.175,503.79,518.25,11940.0],["2018-10-22",518.85,534.0,510.6,528.75,10113.0],["2018-10-23",516.3,538.35,511.5,513.6,6187.0],["2018-10-24",515.1,524.55,463.8,469.65,11587.0],["2018-10-25",473.85,492.75,453.0,491.4,11167.0],["2018-10-26",480.0,503.55,462.3,496.65,6993.0],["2018-10-29",504.15,504.15,450.15,457.95,8973.0],["2018-10-30",455.1,485.1,455.1,477.75,10227.0],["2018-10-31",487.2,533.475,470.25,480.0,17713.0],["2018-11-01",484.95,537.0,475.05,526.5,9793.0],["2018-11-02",531.9,549.0,516.6,546.0,7087.0],["2018-11-05",547.05,554.55,511.8,516.6,4813.0],["2018-11-06",495.0,516.465,467.505,498.15,17313.0],["2018-11-07",478.95,507.0,450.0,471.6,11093.0],["2018-11-08",471.75,490.5,460.725,486.15,7293.0],["2018-11-09",480.15,486.63,450.15,455.1,10193.0],["2018-11-12",452.55,453.6,426.3,433.65,7353.0],["2018-11-13",447.9,562.5,435.0,479.1,94320.0],["2018-11-14",480.15,507.75,420.0,447.3,34853.0],["2018-11-15",451.8,479.25,443.55,465.15,37167.0],["2018-11-16",461.55,525.0,454.5,507.45,12180.0],["2018-11-19",506.55,515.1,476.85,500.7,23600.0],["2018-11-20",482.85,514.5,474.6,495.15,9440.0],["2018-11-21",503.55,513.75,464.25,477.15,9807.0],["2018-11-23",468.9,496.35,468.6,474.75,4260.0],["2018-11-26",480.6,509.4,471.15,506.4,8907.0],["2018-11-27",503.55,506.25,478.695,482.55,7540.0],["2018-11-28",486.0,507.0,479.1,500.25,17633.0],["2018-11-29",498.6,513.3,476.1,476.25,9473.0],["2018-11-30",472.05,481.95,457.65,467.7,34373.0],["2018-12-03",488.4,488.565,444.3,455.25,18733.0],["2018-12-04",456.45,471.9,419.85,427.35,13453.0],["2018-12-06",420.15,432.15,414.9,430.2,12553.0],["2018-12-07",439.95,439.95,382.725,385.35,17713.0],["2018-12-10",383.55,395.46,364.95,380.7,10727.0],["2018-12-11",385.65,389.925,354.15,355.65,15620.0],["2018-12-12",356.4,380.055,346.5,350.4,21707.0],["2018-12-13",355.35,364.5,344.4,353.7,15140.0],["2018-12-14",348.9,362.7,342.9,351.75,16500.0],["2018-12-17",348.0,360.0,335.1,336.9,41347.0],["2018-12-18",338.85,341.475,309.3,319.8,18380.0],["2018-12-19",322.35,348.9,320.1,334.8,24900.0],["2018-12-20",336.0,348.75,328.5,344.7,31047.0],["2018-12-21",344.7,349.95,319.65,346.65,114307.0],["2018-12-24",341.85,356.43,324.0,352.5,9407.0],["2018-12-26",354.0,407.85,354.0,406.8,20567.0],["2018-12-27",411.0,415.95,364.5,393.3,16340.0],["2018-12-28",393.6,403.5,378.6,390.15,10327.0],["2018-12-31",394.5,411.9,374.4,402.0,14420.0],["2019-01-02",396.0,436.425,386.625,433.8,29360.0],["2019-01-03",432.75,442.95,411.3,426.75,27013.0],["2019-01-04",433.05,465.825,425.925,446.55,28780.0],["2019-01-07",452.4,471.6,433.8,470.1,27367.0],["2019-01-08",476.55,480.0,450.45,474.0,19593.0],["2019-01-09",475.8,492.75,474.3,481.35,12413.0],["2019-01-10",478.35,478.5,451.65,460.95,20293.0],["2019-01-11",460.5,490.5,460.5,485.55,30047.0],["2019-01-14",480.15,492.75,462.45,466.05,25000.0],["2019-01-15",467.1,472.65,436.575,446.7,13133.0],["2019-01-16",445.65,458.55,390.15,400.65,24000.0],["2019-01-17",397.5,403.95,385.05,399.15,13033.0],["2019-01-18",399.3,404.7,379.8,385.65,36147.0],["2019-01-22",388.2,400.575,375.9,383.85,19953.0],["2019-01-23",384.6,392.25,339.3,343.95,20600.0],["2019-01-24",345.0,367.2,341.55,358.8,19087.0],["2019-01-25",361.05,381.9,348.15,372.15,34980.0],["2019-01-28",368.7,373.5,348.45,349.95,17007.0],["2019-01-29",350.85,364.8,347.4,361.8,15020.0],["2019-01-30",365.55,382.2,351.3,381.6,14440.0],["2019-01-31",381.6,387.9,370.5,377.55,10727.0],["2019-02-01",377.4,385.5,360.0,363.3,17120.0],["2019-02-04",363.45,375.15,352.35,353.85,15627.0],["2019-02-05",354.15,368.1,334.8,345.6,12927.0],["2019-02-06",344.85,355.5,327.9,335.1,16293.0],["2019-02-07",90.0,126.0,89.55,107.85,1107607.0],["2019-02-08",109.35,115.35,106.95,111.3,140947.0],["2019-02-11",111.3,117.0,109.8,112.05,57713.0],["2019-02-12",115.35,115.35,106.05,113.85,63840.0],["2019-02-13",114.0,140.1,112.8,124.95,159013.0],["2019-02-14",123.3,125.85,116.25,116.55,73320.0],["2019-02-15",119.55,124.875,114.75,119.7,60793.0],["2019-02-19",120.0,128.7,118.5,123.0,58667.0],["2019-02-20",122.85,132.6,122.4,130.8,80967.0],["2019-02-21",131.1,135.75,120.45,127.5,199447.0],["2019-02-22",130.95,136.8,127.5,134.4,70713.0],["2019-02-25",142.5,157.95,141.15,147.3,134093.0],["2019-02-26",148.05,156.24,142.65,151.65,70260.0],["2019-02-27",151.05,160.8,151.05,154.5,104280.0],["2019-02-28",155.7,165.0,148.5,160.35,75327.0],["2019-03-01",163.2,174.9,161.1,170.25,86673.0],["2019-03-04",175.35,179.55,156.75,178.8,155867.0],["2019-03-05",180.0,180.0,162.15,163.05,110400.0],["2019-03-06",168.6,169.5,145.5,148.35,102487.0],["2019-03-07",150.0,158.055,144.45,156.15,61247.0],["2019-03-08",151.65,155.1,147.0,154.05,56533.0],["2019-03-11",151.5,160.65,150.15,156.45,49500.0],["2019-03-12",156.3,156.525,143.55,144.15,65207.0],["2019-03-13",135.0,151.17,130.65,150.15,165280.0],["2019-03-14",150.75,158.85,147.6,152.25,82193.0],["2019-03-15",152.25,159.9,149.1,150.6,143880.0],["2019-03-18",150.6,157.35,146.85,156.45,39987.0],["2019-03-19",157.65,159.75,154.5,157.2,24180.0],["2019-03-20",155.7,162.6,154.65,160.2,24160.0],["2019-03-21",158.55,163.2,156.15,158.25,29573.0],["2019-03-22",157.05,160.35,153.0,153.6,25033.0],["2019-03-25",153.9,156.75,148.8,155.85,21713.0],["2019-03-26",156.75,156.75,148.8,152.1,47067.0],["2019-03-27",152.25,153.6,138.0,142.8,48233.0],["2019-03-28",143.25,145.665,140.1,143.85,23153.0],["2019-03-29",145.35,145.8,133.5,138.0,52520.0],["2019-04-01",139.65,141.81,136.95,139.5,21827.0],["2019-04-02",139.05,145.8,137.4,144.15,20127.0],["2019-04-03",144.0,144.9,140.85,143.4,25627.0],["2019-04-04",142.65,144.0,136.65,141.9,21100.0],["2019-04-05",141.9,144.6,138.195,143.25,19373.0],["2019-04-08",142.5,147.165,138.75,144.0,24487.0],["2019-04-09",144.0,144.0,136.44,137.4,23873.0],["2019-04-10",137.4,142.35,137.1,138.9,18300.0],["2019-04-11",139.05,139.335,131.7,135.75,27607.0],["2019-04-12",137.55,138.15,130.8,135.3,20133.0],["2019-04-15",135.0,137.25,127.65,132.3,25733.0],["2019-04-16",133.05,136.2,126.75,133.65,24707.0],["2019-04-17",134.25,134.25,127.5,132.0,28333.0],["2019-04-18",132.0,139.8,132.0,138.15,33373.0],["2019-04-22",138.15,139.5,133.8,135.15,18673.0],["2019-04-23",135.45,139.2,130.05,138.9,21520.0],["2019-04-24",138.6,141.0,133.5,140.4,14527.0],["2019-04-25",140.4,142.05,135.6,141.75,17533.0],["2019-04-26",141.0,145.05,138.0,143.1,14320.0],["2019-04-29",143.25,145.95,139.05,139.5,21953.0],["2019-04-30",139.5,140.25,129.45,136.2,28133.0],["2019-05-01",135.6,145.95,133.53,142.65,31120.0],["2019-05-02",141.75,145.5,136.5,143.1,22300.0],["2019-05-03",143.7,149.4,139.65,147.6,36213.0],["2019-05-06",144.75,147.6,142.05,146.4,13787.0],["2019-05-07",144.6,146.55,140.7,145.5,16400.0],["2019-05-08",145.2,153.0,144.3,151.95,24093.0],["2019-05-09",150.75,152.25,144.3,145.8,12053.0],["2019-05-10",145.05,149.85,137.7,137.7,14213.0],["2019-05-13",135.0,137.25,129.0,132.75,16653.0],["2019-05-14",80.25,102.75,78.45,94.8,319927.0],["2019-05-15",94.65,94.65,84.75,88.65,65613.0],["2019-05-16",88.95,102.3,88.8,92.7,60567.0],["2019-05-17",91.5,94.2,89.4,90.6,22667.0],["2019-05-20",89.4,91.35,85.5,87.15,17467.0],["2019-05-21",87.15,93.0,85.5,91.35,24120.0],["2019-05-22",91.5,93.15,87.0,88.95,18613.0],["2019-05-23",88.65,90.6,83.55,85.95,18460.0],["2019-05-24",85.8,87.9,81.0,82.8,26660.0],["2019-05-28",82.95,87.6,82.5,82.65,26773.0],["2019-05-29",81.75,83.25,76.5,80.55,51733.0],["2019-05-30",80.1,80.4,77.25,78.15,19787.0],["2019-05-31",77.25,83.55,77.1,82.95,18000.0],["2019-06-03",83.85,83.85,79.5,80.25,15413.0],["2019-06-04",80.85,83.25,79.8,82.05,17053.0],["2019-06-05",82.65,83.4,75.45,76.05,19340.0],["2019-06-06",75.0,76.8,70.65,74.25,21053.0],["2019-06-07",74.25,79.35,72.15,78.75,16727.0],["2019-06-10",78.9,81.6,78.0,79.2,9927.0],["2019-06-11",79.05,79.5,73.65,74.25,21060.0],["2019-06-12",74.25,78.3,72.75,78.15,11747.0],["2019-06-13",78.15,79.2,75.3,78.9,10173.0],["2019-06-14",78.9,80.25,74.4,74.85,9567.0],["2019-06-17",75.0,76.35,73.5,75.15,11073.0],["2019-06-18",75.75,78.0,74.85,76.95,8167.0],["2019-06-19",76.8,78.3,75.15,77.85,7573.0],["2019-06-20",78.3,80.55,74.55,75.45,8433.0],["2019-06-21",75.3,75.9,72.75,75.15,11033.0],["2019-06-24",74.4,76.05,71.25,74.25,13767.0],["2019-06-25",74.4,75.75,72.3,72.6,8973.0],["2019-06-26",71.4,72.9,66.9,69.0,17647.0],["2019-06-27",69.6,76.5,68.85,75.75,32860.0],["2019-06-28",78.3,89.4,67.35,86.25,192940.0],["2019-07-01",85.05,86.7,77.55,78.45,28947.0],["2019-07-02",78.3,81.75,76.5,80.4,17020.0],["2019-07-03",80.7,80.7,77.4,78.75,8660.0],["2019-07-05",78.75,81.975,76.8,77.85,23340.0],["2019-07-08",77.25,79.2,73.35,76.5,28273.0],["2019-07-09",76.5,83.4,73.95,81.0,43980.0],["2019-07-10",81.6,84.6,80.1,84.0,21860.0],["2019-07-11",83.85,85.05,75.0,78.6,44280.0],["2019-07-12",77.7,82.35,77.7,79.65,11260.0],["2019-07-15",80.1,82.35,78.15,78.75,11780.0],["2019-07-16",78.75,80.25,76.5,77.1,28153.0],["2019-07-17",77.1,77.4,73.2,74.85,10740.0],["2019-07-18",74.7,75.15,72.75,73.2,5600.0],["2019-07-19",73.05,74.1,70.5,71.4,13353.0],["2019-07-22",70.95,71.55,68.97,70.05,14560.0],["2019-07-23",70.05,70.35,68.1,69.0,5880.0],["2019-07-24",69.15,70.5,67.2,69.75,11020.0],["2019-07-25",69.75,71.25,64.8,64.95,40047.0],["2019-07-26",68.25,94.05,68.25,87.3,234493.0],["2019-07-29",83.25,85.38,78.0,81.75,52713.0],["2019-07-30",82.2,90.75,79.95,89.1,49473.0],["2019-07-31",90.45,94.35,84.0,85.95,37820.0],["2019-08-01",85.95,88.5,80.4,82.05,21047.0],["2019-08-02",81.6,91.545,80.4,89.7,23260.0],["2019-08-05",87.75,92.85,83.85,87.9,33207.0],["2019-08-06",88.35,91.05,85.5,90.0,32687.0],["2019-08-07",88.8,92.4,86.4,90.0,19067.0],["2019-08-08",90.3,103.05,88.08,96.75,64227.0],["2019-08-09",94.95,102.81,86.85,87.9,40667.0],["2019-08-12",86.25,88.725,84.75,87.15,23007.0],["2019-08-13",86.4,88.98,77.1,77.55,25793.0],["2019-08-14",76.05,97.2,75.15,96.0,67967.0],["2019-08-15",94.5,97.05,88.215,92.25,32773.0],["2019-08-16",102.6,134.85,101.1,132.15,188387.0],["2019-08-19",142.2,157.5,135.45,139.5,123900.0],["2019-08-20",138.15,144.6,133.65,139.8,43893.0],["2019-08-21",140.4,142.8,130.35,136.2,49507.0],["2019-08-22",136.2,138.0,129.45,135.45,32220.0],["2019-08-23",135.0,140.025,126.75,130.65,27893.0],["2019-08-26",130.05,132.0,124.125,128.25,14107.0],["2019-08-27",128.7,134.58,123.75,125.4,17513.0],["2019-08-28",124.65,139.2,123.15,136.35,18813.0],["2019-08-29",120.0,127.2,117.45,126.3,37107.0],["2019-08-30",126.3,126.75,117.6,121.2,23833.0],["2019-09-03",118.5,126.45,117.6,124.5,20373.0],["2019-09-04",124.5,137.1,121.425,134.85,23460.0],["2019-09-05",135.9,142.2,133.5,140.25,34673.0],["2019-09-06",140.25,152.7,137.25,150.3,30233.0],["2019-09-09",149.55,154.35,142.8,148.05,26247.0],["2019-09-10",148.05,159.0,146.1,157.8,24180.0],["2019-09-11",158.85,162.0,156.15,159.0,38313.0],["2019-09-12",158.7,160.35,147.6,152.1,28927.0],["2019-09-13",153.3,157.2,149.85,152.1,13947.0],["2019-09-16",151.95,159.75,150.0,157.5,20347.0],["2019-09-17",151.95,158.1,150.45,156.0,13667.0],["2019-09-18",155.85,158.355,152.625,154.65,23027.0],["2019-09-19",154.95,159.0,150.0,157.05,26420.0],["2019-09-20",156.75,182.85,156.75,174.6,81473.0],["2019-09-23",172.65,175.785,166.05,173.85,25773.0],["2019-09-24",175.05,177.75,162.6,169.05,21847.0],["2019-09-25",168.9,172.2,164.25,170.7,21600.0],["2019-09-26",169.35,173.85,153.6,155.7,28740.0],["2019-09-27",153.6,163.05,152.775,160.8,12860.0],["2019-09-30",161.4,161.55,145.65,155.1,33940.0],["2019-10-01",156.15,162.0,146.85,147.9,22760.0],["2019-10-02",146.25,149.52,144.0,148.8,15967.0],["2019-10-03",147.75,156.6,145.65,155.55,13693.0],["2019-10-04",154.65,157.5,147.15,150.45,12540.0],["2019-10-07",150.3,154.125,147.0,152.55,9767.0],["2019-10-08",149.85,151.425,137.4,139.8,12253.0],["2019-10-09",141.0,143.25,137.55,138.9,10367.0],["2019-10-10",137.85,145.95,134.1,140.25,31027.0],["2019-10-11",143.4,165.975,143.4,156.0,39007.0],["2019-10-14",155.7,169.95,150.75,164.85,33560.0],["2019-10-15",165.75,173.4,161.25,162.6,28507.0],["2019-10-16",161.7,181.5,160.68,180.0,33493.0],["2019-10-17",181.05,191.85,177.6,184.2,39747.0],["2019-10-18",183.45,191.7,174.225,177.0,22667.0],["2019-10-21",177.0,188.55,175.53,182.25,19187.0],["2019-10-22",182.4,195.0,182.4,193.5,32193.0],["2019-10-23",192.3,203.7,183.75,184.65,34193.0],["2019-10-24",184.65,189.675,177.45,187.95,13320.0],["2019-10-25",187.05,192.54,175.95,180.3,25160.0],["2019-10-28",180.9,182.565,170.7,171.225,25633.0],["2019-10-29",170.7,177.15,167.7,174.75,24807.0],["2019-10-30",174.9,174.9,168.0,169.05,12280.0],["2019-10-31",167.1,170.25,154.95,165.75,18353.0],["2019-11-01",167.25,175.875,164.265,172.95,13607.0],["2019-11-04",174.45,177.9,168.9,170.4,12700.0],["2019-11-05",171.0,176.625,164.325,165.9,12807.0],["2019-11-06",165.6,167.7,159.0,159.9,18167.0],["2019-11-07",159.75,170.7,157.35,165.3,15580.0],["2019-11-08",164.1,168.45,161.25,165.45,10860.0],["2019-11-11",163.95,168.6,160.8,165.0,11273.0],["2019-11-12",48.0,54.0,41.25,42.3,783147.0],["2019-11-13",43.65,47.1,41.4,45.9,216740.0],["2019-11-14",46.65,51.15,45.9,47.4,168240.0],["2019-11-15",47.85,58.02,46.65,52.65,185333.0],["2019-11-18",53.4,55.2,49.2,52.35,100740.0],["2019-11-19",53.25,57.0,49.95,55.2,84080.0],["2019-11-20",56.1,60.6,55.5,57.75,101240.0],["2019-11-21",58.65,65.1,57.15,63.15,94820.0],["2019-11-22",63.75,66.15,59.4,64.5,71613.0],["2019-11-25",64.95,67.05,60.15,61.35,80313.0],["2019-11-26",59.85,61.05,57.0,60.75,57273.0],["2019-11-27",60.0,62.4,59.55,60.6,37207.0],["2019-11-29",61.35,61.77,58.5,58.95,25707.0],["2019-12-02",60.3,68.22,58.95,64.8,82333.0],["2019-12-03",66.3,66.75,62.25,64.95,46780.0],["2019-12-04",65.4,67.05,63.3,67.05,39000.0],["2019-12-05",66.75,69.0,64.65,64.95,34940.0],["2019-12-06",66.3,71.1,64.95,69.9,50087.0],["2019-12-09",69.3,70.35,67.005,68.7,28553.0],["2019-12-10",68.55,69.03,63.15,64.875,53073.0],["2019-12-11",64.5,64.5,61.65,61.8,30087.0],["2019-12-12",61.8,64.5,60.9,63.9,52267.0],["2019-12-13",66.0,66.57,61.2,61.65,40040.0],["2019-12-16",62.7,66.9,62.1,66.675,42227.0],["2019-12-17",66.6,72.75,63.15,72.0,84780.0],["2019-12-18",82.65,83.7,59.25,59.475,1317727.0],["2019-12-19",60.6,64.05,59.25,62.4,190613.0],["2019-12-20",62.4,63.045,59.7,61.5,104400.0],["2019-12-23",61.2,65.85,59.4,64.05,118987.0],["2019-12-24",64.35,70.35,63.45,68.25,71800.0],["2019-12-26",69.9,70.05,64.2,64.575,81447.0],["2019-12-27",64.8,68.1,63.99,64.2,69233.0],["2019-12-30",66.15,66.45,62.1,63.9,48967.0],["2019-12-31",63.3,68.25,62.55,66.75,96280.0],["2020-01-02",67.95,67.95,64.5,66.45,53700.0],["2020-01-03",64.95,68.55,63.0,63.75,48700.0],["2020-01-06",63.75,66.0,62.25,65.4,35033.0],["2020-01-07",65.25,67.5,64.5,64.8,47007.0],["2020-01-08",64.95,66.9,64.05,66.45,32420.0],["2020-01-09",58.65,61.05,55.65,56.85,129033.0],["2020-01-10",56.25,56.7,52.65,53.925,61193.0],["2020-01-13",53.55,55.8,51.3,54.75,31380.0],["2020-01-14",55.05,58.5,54.0,56.4,53740.0],["2020-01-15",56.55,59.85,56.55,57.0,22907.0],["2020-01-16",57.75,60.45,57.3,58.8,36847.0],["2020-01-17",59.4,59.85,56.85,57.9,20060.0],["2020-01-21",57.6,58.2,55.2,56.25,29000.0],["2020-01-22",56.25,57.75,55.2,56.19,49540.0],["2020-01-23",55.05,56.4,53.1,54.9,26000.0],["2020-01-24",54.75,54.75,53.4,54.0,20353.0],["2020-01-27",52.8,53.85,51.9,52.05,18153.0],["2020-01-28",52.5,53.25,51.15,51.45,24680.0],["2020-01-29",51.9,53.25,50.25,52.8,17260.0],["2020-01-30",52.05,53.25,49.35,50.7,24233.0],["2020-01-31",50.4,51.15,48.15,50.25,21980.0],["2020-02-03",50.25,51.45,49.2,49.5,16453.0],["2020-02-04",50.4,53.1,50.4,51.75,22973.0],["2020-02-05",52.35,53.85,52.35,52.5,14960.0],["2020-02-06",52.8,54.0,50.7,51.9,14613.0],["2020-02-07",51.15,51.9,49.05,49.05,34647.0],["2020-02-10",49.35,50.85,48.3,48.6,14600.0],["2020-02-11",48.75,49.35,45.3,46.2,30320.0],["2020-02-12",46.2,49.5,46.2,48.3,16467.0],["2020-02-13",46.05,49.2,46.05,48.0,9433.0],["2020-02-14",47.25,47.85,46.5,47.55,10333.0],["2020-02-18",46.8,50.1,45.9,49.65,23013.0],["2020-02-19",50.25,50.7,48.0,49.8,13233.0],["2020-02-20",49.5,51.3,48.3,50.25,16833.0],["2020-02-21",50.25,50.85,48.9,49.35,18853.0],["2020-02-24",47.7,48.75,46.8,47.7,11867.0],["2020-02-25",47.55,48.45,42.9,43.95,25853.0],["2020-02-26",43.5,46.8,43.5,43.8,13793.0],["2020-02-27",42.15,44.4,40.35,44.325,35813.0],["2020-02-28",41.1,49.5,40.95,49.5,40060.0],["2020-03-02",49.5,49.5,45.15,47.4,33547.0],["2020-03-03",47.4,49.8,46.2,47.7,15553.0],["2020-03-04",48.45,50.25,47.55,48.15,17733.0],["2020-03-05",47.1,48.15,45.75,46.65,8327.0],["2020-03-06",44.55,47.85,44.55,47.7,15187.0],["2020-03-09",45.0,51.6,43.5,49.8,43193.0],["2020-03-10",50.7,51.3,47.625,48.9,40713.0],["2020-03-11",47.85,51.6,46.5,47.1,55100.0],["2020-03-12",40.05,48.75,29.4,43.8,61100.0],["2020-03-13",47.55,56.1,44.25,55.8,71573.0],["2020-03-16",51.0,54.0,43.5,43.8,50680.0],["2020-03-17",44.4,48.45,43.5,45.0,21213.0],["2020-03-18",42.3,45.15,36.15,36.3,17660.0],["2020-03-19",36.15,42.75,36.15,40.95,17720.0],["2020-03-20",41.4,41.865,36.75,38.4,23793.0],["2020-03-23",38.4,41.55,34.575,34.95,21140.0],["2020-03-24",36.6,38.85,36.0,37.35,16547.0],["2020-03-25",37.35,40.65,37.35,39.0,11560.0],["2020-03-26",39.45,40.8,37.65,39.75,18933.0],["2020-03-27",38.7,40.35,36.6,36.6,21433.0],["2020-03-30",36.9,37.8,33.9,34.65,17313.0],["2020-03-31",35.25,39.0,34.05,35.85,8547.0],["2020-04-01",34.8,36.225,32.55,33.6,30587.0],["2020-04-02",33.9,36.3,33.15,33.3,17040.0],["2020-04-03",33.45,35.55,30.9,31.5,10093.0],["2020-04-06",33.15,35.85,32.7,34.05,14753.0],["2020-04-07",35.25,35.7,33.0,33.15,13393.0],["2020-04-08",34.05,38.25,33.6,35.85,15307.0],["2020-04-09",36.75,38.25,35.25,36.75,11453.0],["2020-04-13",36.6,39.135,35.1,36.45,10373.0],["2020-04-14",37.2,40.8,36.75,40.2,11567.0],["2020-04-15",39.0,39.0,35.55,37.35,7300.0],["2020-04-16",37.5,39.0,35.7,35.85,5973.0],["2020-04-17",37.2,38.85,35.4,37.95,10727.0],["2020-04-20",37.5,39.75,36.15,37.275,10647.0],["2020-04-21",36.9,37.575,33.75,34.8,10827.0],["2020-04-22",34.95,37.77,33.3,33.75,12900.0],["2020-04-23",33.9,36.15,33.3,34.05,12847.0],["2020-04-24",34.5,35.85,33.45,33.75,9073.0],["2020-04-27",34.2,38.25,33.9,37.95,12420.0],["2020-04-28",39.0,39.6,37.2,37.65,8607.0],["2020-04-29",38.1,39.15,36.75,37.35,12600.0],["2020-04-30",36.9,38.1,34.65,34.8,11400.0],["2020-05-01",34.5,35.7,33.0,34.95,13193.0],["2020-05-04",34.5,41.55,34.35,40.95,18967.0],["2020-05-05",41.1,49.5,36.6,40.65,67340.0],["2020-05-06",42.9,44.55,39.525,42.9,20460.0],["2020-05-07",42.9,43.35,36.45,36.75,43567.0],["2020-05-08",37.05,39.3,36.825,37.65,15267.0],["2020-05-11",37.8,39.6,37.35,39.15,24213.0],["2020-05-12",39.45,45.9,39.3,39.75,51107.0],["2020-05-13",41.25,43.35,38.22,39.6,23320.0],["2020-05-14",39.9,40.65,37.5,39.6,13433.0],["2020-05-15",38.4,43.5,38.1,42.75,30393.0],["2020-05-18",44.7,47.4,42.0,43.65,25553.0],["2020-05-19",43.8,45.45,41.25,41.325,15247.0],["2020-05-20",42.45,47.7,42.0,47.4,50193.0],["2020-05-21",47.4,48.0,44.4,47.1,16180.0],["2020-05-22",47.4,53.25,45.3,46.35,48827.0],["2020-05-26",48.45,52.2,45.3,46.05,34220.0],["2020-05-27",46.35,48.15,45.3,47.1,14907.0],["2020-05-28",47.85,48.15,45.0,45.45,12560.0],["2020-05-29",45.45,45.75,42.9,44.25,31753.0],["2020-06-01",45.45,46.05,43.65,45.3,10467.0],["2020-06-02",47.85,48.39,45.15,46.35,15280.0],["2020-06-03",46.8,47.85,45.735,46.05,14227.0],["2020-06-04",45.6,45.945,43.65,44.1,13187.0],["2020-06-05",45.3,46.125,42.45,43.8,23527.0],["2020-06-08",44.25,51.6,43.5,44.4,65333.0],["2020-06-09",45.0,49.35,43.8,48.6,43587.0],["2020-06-10",48.9,49.05,45.9,47.55,25347.0],["2020-06-11",46.05,48.3,43.95,44.7,33380.0],["2020-06-12",45.75,47.1,42.75,44.85,14473.0],["2020-06-15",43.95,46.65,43.65,45.15,13260.0],["2020-06-16",45.45,47.1,43.95,45.45,22673.0],["2020-06-17",45.6,47.4,44.55,45.6,12120.0],["2020-06-18",44.55,46.95,43.065,44.55,34333.0],["2020-06-19",44.7,48.45,44.1,47.85,43060.0],["2020-06-22",47.85,53.25,46.5,51.0,31520.0],["2020-06-23",52.5,53.55,49.08,49.8,22167.0],["2020-06-24",49.65,51.45,48.15,50.1,20140.0],["2020-06-25",49.95,51.75,49.2,51.3,26293.0],["2020-06-26",51.0,51.45,46.05,47.85,63913.0],["2020-06-29",48.15,50.1,46.05,46.65,14333.0],["2020-06-30",46.65,48.3,43.65,43.95,28340.0],["2020-07-01",43.95,45.45,43.2,43.8,10793.0],["2020-07-02",44.25,45.6,43.35,45.0,9960.0],["2020-07-06",45.45,45.75,43.5,44.85,9773.0],["2020-07-07",44.25,45.9,43.35,44.85,14540.0],["2020-07-08",45.15,46.2,44.25,46.2,17227.0],["2020-07-09",45.9,46.5,43.95,44.4,19360.0],["2020-07-10",44.25,45.72,43.5,44.1,13733.0],["2020-07-13",44.25,44.565,40.5,40.5,18313.0],["2020-07-14",40.8,43.2,40.5,42.9,12027.0],["2020-07-15",42.6,45.0,42.6,44.4,22627.0],["2020-07-16",43.95,44.7,42.9,44.25,5980.0],["2020-07-17",44.25,46.05,44.25,45.15,10447.0],["2020-07-20",46.2,47.1,43.65,43.8,16320.0],["2020-07-21",44.55,46.2,43.65,44.55,23300.0],["2020-07-22",44.25,45.15,42.0,42.75,11947.0],["2020-07-23",43.2,45.45,42.9,43.8,18093.0],["2020-07-24",43.8,43.8,42.15,42.75,10900.0],["2020-07-27",41.7,41.7,37.5,38.25,27613.0],["2020-07-28",36.3,37.485,34.65,35.85,28273.0],["2020-07-29",35.1,37.05,34.35,36.75,28587.0],["2020-07-30",36.6,39.3,35.25,39.0,16460.0],["2020-07-31",38.55,40.05,36.9,39.45,13153.0],["2020-08-03",39.3,39.75,37.2,39.45,10493.0],["2020-08-04",39.45,39.45,36.9,37.5,7300.0],["2020-08-05",37.65,38.1,35.85,37.95,15620.0],["2020-08-06",38.1,38.4,36.9,37.5,5567.0],["2020-08-07",37.8,40.05,37.05,39.45,10380.0],["2020-08-10",40.05,41.1,39.375,40.5,6573.0],["2020-08-11",40.95,40.95,37.65,38.25,7913.0],["2020-08-12",38.55,38.55,35.25,37.8,19693.0],["2020-08-13",36.6,38.4,36.45,37.65,9787.0],["2020-08-14",37.5,41.1,37.05,41.1,18753.0],["2020-08-17",41.4,41.4,39.45,40.2,8007.0],["2020-08-18",40.5,46.05,39.15,45.75,31800.0],["2020-08-19",45.3,46.2,39.375,39.75,18067.0],["2020-08-20",39.15,40.8,38.55,38.85,7147.0],["2020-08-21",38.7,39.6,37.05,38.55,9427.0],["2020-08-24",38.7,38.7,35.1,35.1,11033.0],["2020-08-25",35.25,37.05,34.05,36.15,10260.0],["2020-08-26",39.15,39.15,35.7,36.0,16827.0],["2020-08-27",35.85,37.35,34.425,35.4,11120.0],["2020-08-28",35.4,36.15,34.8,35.55,4460.0],["2020-08-31",34.905,36.45,34.905,35.85,8807.0],["2020-09-01",35.55,36.45,34.35,34.8,5820.0],["2020-09-02",34.65,35.1,33.3,34.05,9780.0],["2020-09-03",33.9,34.05,31.95,32.7,8387.0],["2020-09-04",33.15,33.15,30.555,32.4,6580.0],["2020-09-08",31.35,33.6,30.9,33.0,13987.0],["2020-09-09",33.45,34.8,32.55,33.75,6067.0],["2020-09-10",33.75,35.1,33.3,34.05,8507.0],["2020-09-11",34.05,34.95,33.3,33.75,4087.0],["2020-09-14",33.45,37.125,33.15,37.05,8093.0],["2020-09-15",36.9,38.7,36.765,37.2,5720.0],["2020-09-16",37.5,38.25,36.75,37.65,7707.0],["2020-09-17",36.9,38.85,36.75,38.55,9440.0],["2020-09-18",39.0,41.1,36.0,36.6,31093.0],["2020-09-21",36.3,36.45,33.9,34.5,11013.0],["2020-09-22",34.65,34.8,31.05,33.45,18753.0],["2020-09-23",33.0,33.45,32.1,32.25,6553.0],["2020-09-24",31.95,34.35,28.95,30.3,27193.0],["2020-09-25",30.6,31.95,30.3,31.65,9567.0],["2020-09-28",31.35,31.65,30.3,30.6,7767.0],["2020-09-29",30.9,31.8,30.165,30.9,4453.0],["2020-09-30",32.775,32.775,30.45,30.45,4153.0],["2020-10-01",78.15,91.5,51.45,51.9,12930873.0],["2020-10-02",50.25,63.75,48.75,62.7,1258160.0],["2020-10-05",66.9,73.35,64.5,71.25,520120.0],["2020-10-06",72.45,74.55,63.3,65.55,284733.0],["2020-10-07",62.97,65.25,60.15,61.5,128680.0],["2020-10-08",61.5,63.6,56.4,59.55,101873.0],["2020-10-09",58.65,62.85,58.65,59.4,49607.0],["2020-10-12",58.65,60.0,57.3,57.9,27893.0],["2020-10-13",57.45,58.08,55.35,56.1,33500.0],["2020-10-14",55.5,60.3,55.2,59.25,41567.0],["2020-10-15",57.0,58.8,56.265,58.35,17000.0],["2020-10-16",57.6,59.85,55.35,56.7,26440.0],["2020-10-19",56.55,59.4,55.5,55.8,34347.0],["2020-10-20",55.95,56.7,52.2,53.25,32300.0],["2020-10-21",52.5,53.85,51.57,52.8,27127.0],["2020-10-22",52.65,54.15,50.4,51.45,26653.0],["2020-10-23",58.2,58.95,52.2,56.925,891540.0],["2020-10-26",56.25,56.4,50.55,51.6,61507.0],["2020-10-27",51.75,52.2,50.55,50.85,19007.0],["2020-10-28",49.5,51.6,48.6,50.7,18733.0],["2020-10-29",52.05,52.8,48.75,51.15,20353.0],["2020-10-30",50.55,51.0,47.25,49.05,20793.0],["2020-11-02",49.35,49.35,47.175,47.85,11887.0],["2020-11-03",48.3,50.325,48.3,49.65,14013.0],["2020-11-04",48.9,50.55,47.61,48.6,26713.0],["2020-11-05",50.1,50.64,47.4,48.6,18213.0],["2020-11-06",48.45,48.75,47.4,48.3,14773.0],["2020-11-09",48.69,49.95,46.65,47.4,20373.0],["2020-11-10",47.55,48.0,45.0,47.7,39773.0],["2020-11-11",47.25,49.65,45.75,48.9,20100.0],["2020-11-12",49.35,50.1,46.8,47.7,15553.0],["2020-11-13",48.15,48.3,46.05,47.55,22080.0],["2020-11-16",46.65,48.75,46.5,48.45,19633.0],["2020-11-17",48.45,49.65,46.5,49.35,16520.0],["2020-11-18",49.35,50.805,48.6,48.9,11787.0],["2020-11-19",49.05,49.5,48.0,49.35,12887.0],["2020-11-20",48.75,49.35,45.75,48.15,138120.0],["2020-11-23",47.7,49.275,46.05,47.25,29887.0],["2020-11-24",47.25,48.75,45.9,46.2,18833.0],["2020-11-25",46.05,47.25,45.75,47.1,13820.0],["2020-11-27",48.0,49.5,47.4,47.7,22873.0],["2020-11-30",47.25,49.65,47.25,49.65,19973.0],["2020-12-01",50.4,53.7,50.4,51.75,34847.0],["2020-12-02",52.2,58.65,51.45,56.4,91613.0],["2020-12-03",56.25,56.25,52.35,52.5,29607.0],["2020-12-04",52.95,55.71,52.95,54.45,24493.0],["2020-12-07",54.3,55.05,52.65,52.65,14113.0],["2020-12-08",52.5,55.5,52.5,55.2,21000.0],["2020-12-09",55.5,57.6,52.65,54.45,26067.0],["2020-12-10",53.25,55.5,52.95,55.5,13420.0],["2020-12-11",63.45,88.8,57.9,84.15,2628653.0],["2020-12-14",77.85,81.75,70.5,71.85,383140.0],["2020-12-15",76.5,102.75,76.35,88.65,1306927.0],["2020-12-16",87.075,94.95,82.2,88.5,178553.0],["2020-12-17",88.5,112.8,87.9,109.8,312200.0],["2020-12-18",105.3,114.75,104.4,109.8,220900.0],["2020-12-21",107.85,113.7,103.8,109.5,101113.0],["2020-12-22",110.55,111.51,102.0,104.85,79820.0],["2020-12-23",105.75,108.75,98.4,107.25,39213.0],["2020-12-24",106.05,109.65,101.55,102.45,21080.0],["2020-12-28",103.35,105.0,96.45,99.6,49440.0],["2020-12-29",100.5,102.45,97.65,99.75,30560.0],["2020-12-30",100.65,121.14,99.75,116.85,118640.0],["2020-12-31",116.25,123.6,109.65,113.7,71500.0],["2021-01-04",113.85,119.925,109.95,117.6,65887.0],["2021-01-05",116.4,118.35,110.7,111.6,39027.0],["2021-01-06",111.3,112.5,104.25,106.2,56507.0],["2021-01-07",106.5,128.325,106.485,127.2,124473.0],["2021-01-08",102.81,122.7,97.65,100.5,262700.0],["2021-01-11",103.2,103.5,93.9,94.5,105960.0],["2021-01-12",94.5,103.65,94.2,99.9,76953.0],["2021-01-13",99.3,102.15,96.9,99.9,51840.0],["2021-01-14",98.85,101.7,95.85,96.9,57747.0],["2021-01-15",96.9,104.4,96.75,97.2,56387.0],["2021-01-19",97.8,97.875,90.3,90.75,64193.0],["2021-01-20",91.5,92.055,87.15,90.6,45487.0],["2021-01-21",90.75,97.5,88.65,95.4,42227.0],["2021-01-22",93.75,97.35,91.65,96.3,30647.0],["2021-01-25",96.3,103.5,93.21,102.0,46953.0],["2021-01-26",102.9,104.1,100.35,101.85,33827.0],["2021-01-27",96.3,99.075,92.25,94.2,43647.0],["2021-01-28",92.1,99.45,91.8,95.55,27253.0],["2021-01-29",95.25,100.95,93.0,97.8,31367.0],["2021-02-01",97.8,100.245,94.8,97.35,17220.0],["2021-02-02",99.3,108.45,98.46,104.55,41740.0],["2021-02-03",111.0,112.5,105.3,108.75,31800.0],["2021-02-04",111.45,120.0,109.5,117.15,44033.0],["2021-02-05",116.55,126.75,115.8,117.3,44373.0],["2021-02-08",120.0,124.65,119.385,124.65,32307.0],["2021-02-09",124.8,125.7,120.3,122.1,26713.0],["2021-02-10",123.0,130.05,118.65,122.55,28660.0],["2021-02-11",123.6,125.85,117.45,118.8,24027.0],["2021-02-12",114.15,119.175,112.05,116.25,29680.0],["2021-02-16",120.0,121.65,106.65,108.75,40400.0],["2021-02-17",108.15,109.275,104.4,107.55,24513.0],["2021-02-18",107.55,107.85,101.7,104.55,24353.0],["2021-02-19",105.15,107.25,104.25,105.15,16860.0],["2021-02-22",105.0,106.2,102.75,103.05,30827.0],["2021-02-23",101.25,149.25,99.75,146.1,862807.0],["2021-02-24",141.9,173.7,131.85,138.15,464867.0],["2021-02-25",136.5,146.1,116.25,120.15,111200.0],["2021-02-26",121.65,128.1,114.105,119.55,49153.0],["2021-03-01",126.0,128.55,114.3,127.8,51980.0],["2021-03-02",128.1,164.7,127.65,160.8,144293.0],["2021-03-03",151.56,159.825,144.0,148.35,133520.0],["2021-03-04",148.5,154.2,122.1,132.45,81227.0],["2021-03-05",135.3,141.15,124.5,141.0,57840.0],["2021-03-08",136.5,148.65,135.75,142.8,64653.0],["2021-03-09",151.95,165.45,150.18,159.0,64340.0],["2021-03-10",158.7,159.75,146.25,147.45,53233.0],["2021-03-11",150.9,150.975,137.7,140.4,43607.0],["2021-03-12",132.75,144.075,128.55,142.8,53247.0],["2021-03-15",140.85,148.95,138.0,142.65,77187.0],["2021-03-16",121.8,123.75,95.4,96.45,1003493.0],["2021-03-17",95.4,103.8,93.0,99.75,316273.0],["2021-03-18",95.25,98.55,90.75,90.75,195873.0],["2021-03-19",91.65,94.2,84.15,87.3,590393.0],["2021-03-22",88.2,89.1,84.3,84.9,172387.0],["2021-03-23",84.0,85.5,80.1,82.65,150787.0],["2021-03-24",90.15,93.75,80.25,80.55,270447.0],["2021-03-25",80.55,89.7,78.9,87.45,149053.0],["2021-03-26",87.6,91.05,85.05,87.9,122433.0],["2021-03-29",87.75,87.9,81.9,82.65,82780.0],["2021-03-30",82.2,82.65,79.65,81.6,67773.0],["2021-03-31",82.8,85.8,81.75,82.95,71020.0],["2021-04-01",84.6,85.65,81.15,81.6,88440.0],["2021-04-05",82.95,83.4,80.7,81.45,43513.0],["2021-04-06",81.3,82.41,77.7,78.45,92280.0],["2021-04-07",78.3,86.85,77.85,82.65,108293.0],["2021-04-08",82.65,83.97,78.9,80.55,56773.0],["2021-04-09",82.65,82.65,77.4,78.15,46167.0],["2021-04-12",78.45,78.75,72.75,73.2,67647.0],["2021-04-13",72.75,76.2,71.55,74.25,46593.0],["2021-04-14",73.65,81.75,72.75,79.5,52733.0],["2021-04-15",80.1,80.25,75.45,77.55,34187.0],["2021-04-16",77.1,77.1,73.5,75.6,35340.0],["2021-04-19",74.25,77.55,71.85,73.65,53700.0],["2021-04-20",72.45,74.52,71.1,72.15,48520.0],["2021-04-21",72.15,76.35,71.55,74.55,42027.0],["2021-04-22",74.1,77.25,73.05,73.5,41847.0],["2021-04-23",74.25,78.3,73.95,76.2,36433.0],["2021-04-26",77.25,79.35,75.9,78.3,32627.0],["2021-04-27",78.3,81.9,77.4,78.45,52933.0],["2021-04-28",77.85,79.05,75.45,77.7,42947.0],["2021-04-29",77.85,79.35,75.9,77.7,36733.0],["2021-04-30",76.8,78.6,75.75,76.35,31153.0],["2021-05-03",76.8,77.85,75.9,76.95,20460.0],["2021-05-04",76.2,76.95,71.85,73.2,32480.0],["2021-05-05",73.35,74.55,71.1,71.4,22167.0],["2021-05-06",71.25,72.0,66.75,69.0,44500.0],["2021-05-07",69.15,72.75,69.15,70.8,23500.0],["2021-05-10",70.95,71.85,67.95,69.3,29313.0],["2021-05-11",66.0,70.8,64.5,69.45,23880.0],["2021-05-12",69.0,70.8,67.8,68.85,22373.0],["2021-05-13",68.55,69.75,64.5,66.6,31447.0],["2021-05-14",64.95,66.0,50.55,52.35,301960.0],["2021-05-17",53.085,55.05,51.15,53.25,138553.0],["2021-05-18",53.1,59.4,52.875,57.9,149887.0],["2021-05-19",56.4,59.7,55.65,56.1,84847.0],["2021-05-20",56.55,58.8,55.65,57.45,35827.0],["2021-05-21",58.35,63.0,57.6,60.3,51320.0],["2021-05-24",60.0,61.35,57.15,58.5,53500.0],["2021-05-25",59.1,59.55,57.0,57.0,47813.0],["2021-05-26",57.75,58.35,55.95,56.7,44660.0],["2021-05-27",59.55,60.6,57.45,57.75,76840.0],["2021-05-28",58.05,59.1,56.7,57.0,30207.0],["2021-06-01",57.15,58.05,53.85,56.25,64753.0],["2021-06-02",56.25,56.7,54.9,55.05,39500.0],["2021-06-03",55.65,57.0,54.75,55.2,40220.0],["2021-06-04",55.2,55.5,53.88,54.3,44420.0],["2021-06-07",55.05,59.25,54.75,58.05,119867.0],["2021-06-08",58.35,61.5,58.05,60.9,43633.0],["2021-06-09",73.35,73.725,60.15,60.15,318707.0],["2021-06-10",60.3,61.8,58.95,61.2,73107.0],["2021-06-11",62.1,62.85,59.85,61.65,39593.0],["2021-06-14",61.95,62.775,60.9,61.65,42227.0],["2021-06-15",61.65,61.65,59.1,60.45,44667.0],["2021-06-16",59.7,60.45,57.75,59.1,52740.0],["2021-06-17",58.65,61.5,58.35,60.9,49560.0],["2021-06-18",59.85,61.905,58.65,58.65,96813.0],["2021-06-21",58.65,59.4,56.4,57.9,46200.0],["2021-06-22",58.05,58.26,54.45,56.55,68433.0],["2021-06-23",56.25,58.65,54.825,58.5,51373.0],["2021-06-24",58.05,62.1,56.55,57.9,71320.0],["2021-06-25",58.05,59.73,56.7,57.75,281833.0],["2021-06-28",58.5,58.8,57.3,57.9,36700.0],["2021-06-29",58.05,58.5,55.425,55.95,48007.0],["2021-06-30",55.5,55.8,53.7,54.9,52287.0],["2021-07-01",54.75,56.55,53.025,56.55,46500.0],["2021-07-02",56.25,56.4,53.25,54.6,34313.0],["2021-07-06",54.75,54.75,51.3,52.5,52193.0],["2021-07-07",52.35,52.35,50.7,50.7,41620.0],["2021-07-08",48.9,52.425,48.9,51.75,28980.0],["2021-07-09",51.75,51.9,50.25,50.7,17587.0],["2021-07-12",51.0,52.5,48.9,48.9,47867.0],["2021-07-13",49.05,49.8,47.1,47.1,34587.0],["2021-07-14",47.7,48.75,46.05,46.8,38640.0],["2021-07-15",46.5,47.4,44.1,45.3,98380.0],["2021-07-16",45.3,47.85,45.15,46.5,34793.0],["2021-07-19",45.45,45.75,43.95,44.25,27633.0],["2021-07-20",43.65,45.45,43.275,45.45,38960.0],["2021-07-21",45.45,47.25,44.7,45.75,33267.0],["2021-07-22",45.9,46.95,43.8,43.8,33927.0],["2021-07-23",44.1,44.55,41.7,41.7,35907.0],["2021-07-26",41.55,42.9,41.25,42.0,42180.0],["2021-07-27",42.3,42.45,41.1,41.25,43540.0],["2021-07-28",40.95,42.675,39.45,42.3,26633.0],["2021-07-29",42.9,44.7,41.025,41.7,30173.0],["2021-07-30",41.1,41.85,40.2,41.85,47673.0],["2021-08-02",41.85,43.2,40.8,41.55,37187.0],["2021-08-03",41.7,42.9,39.825,42.45,38573.0],["2021-08-04",42.15,42.63,40.05,40.2,45227.0],["2021-08-05",40.05,42.15,40.05,42.15,28487.0],["2021-08-06",42.45,42.45,40.5,41.7,30507.0],["2021-08-09",41.85,42.75,40.95,41.4,29293.0],["2021-08-10",40.8,41.1,39.75,39.75,31080.0],["2021-08-11",40.05,41.7,39.3,41.55,38253.0],["2021-08-12",41.55,41.55,40.2,40.8,15467.0],["2021-08-13",40.35,41.1,39.6,39.9,17613.0],["2021-08-16",40.2,40.2,37.5,37.65,25427.0],["2021-08-17",36.9,39.9,36.9,38.7,31960.0],["2021-08-18",38.7,40.05,37.65,38.7,21013.0],["2021-08-19",38.85,39.3,36.0,36.3,35353.0],["2021-08-20",35.85,38.25,35.55,37.05,40820.0],["2021-08-23",38.1,40.2,37.95,38.7,31553.0],["2021-08-24",39.15,40.65,38.55,40.05,25640.0],["2021-08-25",39.75,41.7,39.525,39.75,23340.0],["2021-08-26",39.3,40.95,39.3,39.9,16093.0],["2021-08-27",40.05,41.85,40.05,41.1,25940.0],["2021-08-30",41.55,41.7,40.35,40.5,17987.0],["2021-08-31",40.2,41.25,40.2,40.65,15380.0],["2021-09-01",40.5,41.55,40.2,41.25,18913.0],["2021-09-02",41.85,42.75,41.4,42.3,24787.0],["2021-09-03",42.0,42.6,40.35,42.0,25893.0],["2021-09-07",41.7,43.425,41.7,42.45,22387.0],["2021-09-08",42.6,42.75,40.95,41.1,13113.0],["2021-09-09",41.25,42.3,40.425,41.1,17680.0],["2021-09-10",41.25,41.7,40.65,41.1,13080.0],["2021-09-13",41.1,41.1,39.3,40.05,16073.0],["2021-09-14",40.5,40.95,37.95,38.25,22787.0],["2021-09-15",38.4,39.75,38.25,39.45,12093.0],["2021-09-16",39.9,40.2,39.3,40.05,19640.0],["2021-09-17",40.35,42.15,39.675,42.0,38007.0],["2021-09-20",41.4,41.55,39.15,39.9,32653.0],["2021-09-21",41.85,51.3,41.55,48.0,683153.0],["2021-09-22",48.3,48.75,42.9,45.0,258520.0],["2021-09-23",46.425,50.4,40.8,44.4,701960.0],["2021-09-24",42.9,44.07,39.9,40.05,195513.0],["2021-09-27",40.5,40.65,38.7,39.0,77440.0],["2021-09-28",39.15,39.3,36.75,36.75,92933.0],["2021-09-29",37.5,37.5,34.875,35.7,70047.0],["2021-09-30",35.85,36.6,35.625,35.85,45087.0],["2021-10-01",36.0,36.15,34.95,35.4,51313.0],["2021-10-04",36.45,36.6,35.1,35.7,51393.0],["2021-10-05",35.7,36.3,34.95,35.25,43827.0],["2021-10-06",34.95,35.1,33.15,33.75,57513.0],["2021-10-07",33.9,35.685,33.0,35.1,61793.0],["2021-10-08",35.1,35.85,33.75,34.8,39073.0],["2021-10-11",34.5,34.65,33.15,34.05,70560.0],["2021-10-12",34.65,35.25,34.05,34.5,39527.0],["2021-10-13",34.8,35.25,34.425,34.8,31773.0],["2021-10-14",34.8,36.0,34.35,35.25,53367.0],["2021-10-15",35.7,35.7,33.6,33.75,45073.0],["2021-10-18",33.75,33.825,31.8,31.95,88013.0],["2021-10-19",32.25,32.85,31.95,32.55,39007.0],["2021-10-20",32.7,33.0,32.25,32.4,34013.0],["2021-10-21",32.4,32.7,32.1,32.25,31507.0],["2021-10-22",32.55,32.55,29.4,30.45,177540.0],["2021-10-25",30.9,32.1,29.775,30.0,116733.0],["2021-10-26",30.45,30.6,29.7,29.85,94340.0],["2021-10-27",30.15,30.6,28.8,29.1,83413.0],["2021-10-28",29.55,29.55,27.6,27.9,157633.0],["2021-10-29",27.45,31.5,27.3,30.45,126253.0],["2021-11-01",30.45,32.25,30.3,32.1,55600.0],["2021-11-02",32.4,32.61,30.9,32.4,45587.0],["2021-11-03",32.4,35.4,31.95,35.25,86540.0],["2021-11-04",35.1,37.5,34.65,36.9,148460.0],["2021-11-05",36.0,37.65,34.95,35.4,120547.0],["2021-11-08",34.95,34.95,33.6,33.6,77127.0],["2021-11-09",33.6,35.25,32.1,34.35,130293.0],["2021-11-10",34.05,35.25,32.55,33.15,54447.0],["2021-11-11",33.0,33.9,31.8,32.4,98433.0],["2021-11-12",32.55,33.0,31.2,32.25,75880.0],["2021-11-15",32.4,33.45,32.1,32.55,95540.0],["2021-11-16",32.55,32.55,30.9,31.65,43113.0],["2021-11-17",31.5,31.65,30.195,31.5,135673.0],["2021-11-18",31.65,31.8,29.7,30.3,143840.0],["2021-11-19",30.0,31.05,29.55,29.85,157073.0],["2021-11-22",29.85,29.85,27.75,28.2,110807.0],["2021-11-23",28.35,29.85,27.6,29.55,223727.0],["2021-11-24",29.1,30.9,28.2,30.75,144147.0],["2021-11-26",30.075,30.075,27.675,28.125,86847.0],["2021-11-29",28.5,28.98,27.3,27.3,120807.0],["2021-11-30",27.3,27.6,25.2,26.25,182840.0],["2021-12-01",27.15,27.9,25.5,25.5,106720.0],["2021-12-02",26.325,26.85,25.35,26.55,227987.0],["2021-12-03",27.15,27.45,25.35,25.35,199153.0],["2021-12-06",25.35,26.55,23.85,26.4,226800.0],["2021-12-07",27.75,29.4,27.75,29.25,162233.0],["2021-12-08",30.0,30.75,26.55,28.05,518913.0],["2021-12-09",27.9,29.1,27.15,27.3,144547.0],["2021-12-10",27.45,27.45,25.8,26.4,173133.0],["2021-12-13",25.95,27.0,25.65,26.7,42753.0],["2021-12-14",26.55,27.0,25.95,26.55,28453.0],["2021-12-15",26.7,28.2,25.35,27.75,48907.0],["2021-12-16",27.9,30.0,27.45,28.2,69513.0],["2021-12-17",28.05,30.45,27.375,29.55,144047.0],["2021-12-20",28.8,30.0,28.2,29.4,32573.0],["2021-12-21",29.55,30.075,28.875,29.55,26080.0],["2021-12-22",30.0,30.0,28.65,28.95,34067.0],["2021-12-23",28.8,29.55,28.35,28.65,38847.0],["2021-12-27",28.95,28.95,27.15,27.6,43100.0],["2021-12-28",27.3,28.47,26.1,26.25,37160.0],["2021-12-29",26.625,26.85,25.65,25.95,38967.0],["2021-12-30",25.95,28.2,25.65,26.7,61227.0],["2021-12-31",26.7,27.0,25.8,26.25,62233.0],["2022-01-03",26.25,27.525,26.1,26.7,27433.0],["2022-01-04",27.0,27.0,25.5,26.85,50953.0],["2022-01-05",26.85,27.15,24.6,24.6,59020.0],["2022-01-06",24.9,25.2,23.25,24.3,51747.0],["2022-01-07",24.6,25.2,23.7,23.7,33393.0],["2022-01-10",23.7,23.7,22.2,22.95,71540.0],["2022-01-11",23.55,27.0,22.8,23.4,160360.0],["2022-01-12",23.55,23.85,22.2,22.35,121533.0],["2022-01-13",22.5,22.5,21.15,21.15,78473.0],["2022-01-14",21.0,21.15,20.25,21.0,70000.0],["2022-01-18",20.85,23.085,20.7,22.2,120487.0],["2022-01-19",21.9,22.05,20.1,20.7,174360.0],["2022-01-20",20.4,22.05,20.1,20.1,131227.0],["2022-01-21",19.65,20.625,19.2,19.2,51833.0],["2022-01-24",18.75,20.4,17.7,20.4,125167.0],["2022-01-25",19.65,20.55,18.45,18.45,140953.0],["2022-01-26",18.75,19.5,18.0,18.15,67887.0],["2022-01-27",18.75,18.75,16.8,16.95,99487.0],["2022-01-28",16.5,17.85,16.5,17.4,180587.0],["2022-01-31",17.1,18.9,17.1,18.3,138560.0],["2022-02-01",18.6,19.65,18.0,19.35,32113.0],["2022-02-02",19.35,19.5,18.0,18.15,76093.0],["2022-02-03",17.85,18.72,16.95,16.95,79913.0],["2022-02-04",16.8,17.4,16.65,17.1,42727.0],["2022-02-07",17.4,17.775,16.65,17.1,40040.0],["2022-02-08",16.95,17.55,16.5,16.8,58000.0],["2022-02-09",16.95,19.8,16.65,18.45,183340.0],["2022-02-10",18.0,18.45,17.25,17.25,43007.0],["2022-02-11",16.8,17.25,16.275,16.35,106813.0],["2022-02-14",16.35,16.8,15.9,15.9,33627.0],["2022-02-15",16.05,16.65,16.05,16.2,31280.0],["2022-02-16",15.9,16.08,15.75,15.75,43907.0],["2022-02-17",15.75,16.05,15.0,15.0,34993.0],["2022-02-18",14.73,14.895,13.65,13.95,56533.0],["2022-02-22",13.665,14.25,13.5,13.545,27467.0],["2022-02-23",14.325,14.325,13.2,13.26,29300.0],["2022-02-24",12.21,13.8,11.7,13.695,36940.0],["2022-02-25",13.8,14.31,12.825,12.84,51347.0],["2022-02-28",12.825,13.05,12.18,12.225,32867.0],["2022-03-01",12.45,12.735,12.015,12.045,37187.0],["2022-03-02",12.0,12.6,11.775,11.895,31333.0],["2022-03-03",12.15,12.18,11.25,11.46,38293.0],["2022-03-04",11.4,11.85,11.265,11.295,18200.0],["2022-03-07",11.475,11.535,10.965,11.175,17840.0],["2022-03-08",11.25,11.985,10.86,11.295,17427.0],["2022-03-09",11.55,12.15,11.445,12.135,30100.0],["2022-03-10",11.91,11.94,11.31,11.58,27107.0],["2022-03-11",11.7,16.95,10.815,15.9,469493.0],["2022-03-14",15.3,16.5,14.25,14.925,223287.0],["2022-03-15",15.9,16.05,14.55,14.775,66860.0],["2022-03-16",15.6,18.75,14.775,18.0,157460.0],["2022-03-17",18.3,19.8,18.0,19.35,82393.0],["2022-03-18",19.05,21.3,18.75,21.3,83420.0],["2022-03-21",21.15,21.45,19.065,19.2,61733.0],["2022-03-22",19.8,20.55,19.05,19.35,43100.0],["2022-03-23",19.35,19.8,18.75,18.9,28720.0],["2022-03-24",19.05,19.425,18.75,19.2,22300.0],["2022-03-25",19.5,19.5,18.75,18.75,27220.0],["2022-03-28",18.75,19.2,17.4,18.15,42253.0],["2022-03-29",18.3,19.095,18.0,18.9,51707.0],["2022-03-30",18.9,19.35,17.55,17.7,38107.0],["2022-03-31",17.85,18.45,17.7,18.0,27413.0],["2022-04-01",18.0,18.6,17.7,18.45,22887.0],["2022-04-04",19.05,19.05,18.3,18.6,14087.0],["2022-04-05",18.75,19.05,18.15,18.15,28020.0],["2022-04-06",18.0,18.0,15.9,16.65,66747.0],["2022-04-07",16.35,18.45,16.2,18.15,47900.0],["2022-04-08",18.0,18.0,16.35,16.8,28020.0],["2022-04-11",16.8,16.8,15.9,16.05,44567.0],["2022-04-12",16.05,16.35,15.45,15.6,32787.0],["2022-04-13",15.3,16.05,15.3,15.75,15680.0],["2022-04-14",15.75,16.2,15.45,15.75,25247.0],["2022-04-18",15.75,15.75,13.95,13.95,35320.0],["2022-04-19",14.1,14.52,13.5,14.115,23260.0],["2022-04-20",14.25,14.25,13.5,13.95,16187.0],["2022-04-21",13.53,14.4,12.45,12.45,36073.0],["2022-04-22",12.45,12.735,12.15,12.18,22153.0],["2022-04-25",12.3,12.6,11.85,12.15,31267.0],["2022-04-26",12.45,12.6,11.55,11.625,27220.0],["2022-04-27",12.06,12.15,9.45,9.645,103547.0],["2022-04-28",9.615,9.915,8.775,8.82,102227.0],["2022-04-29",9.015,9.15,8.295,8.4,55573.0],["2022-05-02",9.0,9.0,7.95,8.25,78700.0],["2022-05-03",8.355,8.775,7.95,8.115,53273.0],["2022-05-04",8.1,8.55,7.515,8.49,56920.0],["2022-05-05",8.325,8.385,7.5,7.65,42553.0],["2022-05-06",7.71,8.1,7.5,7.89,49587.0],["2022-05-09",8.25,8.25,7.5,7.725,45327.0],["2022-05-10",7.875,9.15,7.2,7.395,98953.0],["2022-05-11",7.5,7.5,6.3,6.42,77167.0],["2022-05-12",6.585,7.725,6.3,7.44,85333.0],["2022-05-13",7.77,8.25,7.5,7.575,27093.0],["2022-05-16",7.815,8.25,7.515,8.115,21027.0],["2022-05-17",8.265,8.85,8.115,8.445,31747.0],["2022-05-18",8.25,8.655,7.875,8.205,22307.0],["2022-05-19",8.1,8.55,7.8,8.055,20680.0],["2022-05-20",8.19,8.85,7.5,8.19,22333.0],["2022-05-23",7.95,8.475,7.65,7.875,16527.0],["2022-05-24",7.8,7.86,7.35,7.47,21740.0],["2022-05-25",7.305,7.77,7.2,7.62,32560.0],["2022-05-26",7.8,8.325,7.695,7.695,26640.0],["2022-05-27",8.04,9.45,7.665,8.85,61580.0],["2022-05-31",9.0,9.0,8.34,8.55,35573.0],["2022-06-01",8.7,9.12,8.28,8.55,45753.0],["2022-06-02",8.43,9.345,8.25,8.25,55893.0],["2022-06-03",8.31,9.0,8.25,8.55,27747.0],["2022-06-06",8.7,9.21,8.4,9.0,51120.0],["2022-06-07",8.805,10.185,8.805,9.375,60573.0],["2022-06-08",9.735,10.62,9.645,10.065,30653.0],["2022-06-09",10.35,11.115,10.125,10.485,58487.0],["2022-06-10",10.29,10.32,9.0,10.215,48293.0],["2022-06-13",9.9,10.155,9.36,9.675,49807.0],["2022-06-14",9.75,9.945,9.21,9.255,42780.0],["2022-06-15",9.3,10.05,8.4,8.925,106033.0],["2022-06-16",8.835,9.75,8.4,8.85,42727.0],["2022-06-17",8.925,9.09,8.595,8.67,28213.0],["2022-06-21",8.97,9.075,7.83,8.04,48667.0],["2022-06-22",7.95,8.61,7.95,8.295,39333.0],["2022-06-23",8.25,9.18,8.25,9.0,45633.0],["2022-06-24",9.45,10.05,8.1,8.745,534180.0],["2022-06-27",8.715,9.45,8.58,8.925,25993.0],["2022-06-28",9.45,9.75,8.85,9.51,30500.0],["2022-06-29",9.0,9.6,8.895,9.45,23500.0],["2022-06-30",9.54,9.735,9.12,9.24,43280.0],["2022-07-01",9.24,9.45,8.25,8.64,83727.0],["2022-07-05",8.775,9.66,8.775,9.27,27440.0],["2022-07-06",9.27,10.965,9.27,9.36,85660.0],["2022-07-07",9.495,10.485,9.15,9.9,82140.0],["2022-07-08",9.6,10.2,9.225,9.855,46560.0],["2022-07-11",9.9,9.9,9.3,9.735,32733.0],["2022-07-12",9.48,10.395,9.45,9.795,24673.0],["2022-07-13",9.645,10.35,9.3,10.095,21720.0],["2022-07-14",9.9,10.5,9.57,10.2,15960.0],["2022-07-15",10.35,10.5,10.08,10.155,10273.0],["2022-07-18",10.335,10.56,9.975,10.245,11380.0],["2022-07-19",10.5,11.25,10.095,10.395,29533.0],["2022-07-20",10.5,10.98,10.2,10.5,28293.0],["2022-07-21",10.5,11.205,10.425,10.995,16407.0],["2022-07-22",10.665,10.83,9.81,10.5,22660.0],["2022-07-25",10.5,10.65,9.795,10.44,11573.0],["2022-07-26",10.485,10.53,10.05,10.215,10300.0],["2022-07-27",10.05,10.65,9.75,10.05,10660.0],["2022-07-28",9.9,11.01,9.45,10.74,29967.0],["2022-07-29",10.665,11.205,10.125,10.125,14947.0],["2022-08-01",10.125,10.47,9.675,10.26,32067.0],["2022-08-02",9.96,10.545,9.675,10.545,13980.0],["2022-08-03",10.515,11.85,9.945,10.29,33073.0],["2022-08-04",10.74,11.25,10.365,11.25,25373.0],["2022-08-05",11.25,11.535,10.65,11.385,31400.0],["2022-08-08",11.85,11.85,10.875,11.28,29453.0],["2022-08-09",11.4,11.775,10.65,11.445,76813.0],["2022-08-10",11.1,11.52,11.1,11.265,14500.0],["2022-08-11",12.0,12.0,10.995,11.685,67213.0],["2022-08-12",11.7,12.3,10.95,12.0,40293.0],["2022-08-15",12.75,14.25,12.15,12.435,43547.0],["2022-08-16",12.6,13.365,11.85,12.99,33853.0],["2022-08-17",12.795,13.185,12.045,12.9,48233.0],["2022-08-18",12.675,12.945,11.58,12.15,24613.0],["2022-08-19",12.0,13.2,10.89,12.6,43473.0],["2022-08-22",11.7,11.7,10.92,11.22,19867.0],["2022-08-23",10.74,11.55,10.68,10.95,27353.0],["2022-08-24",11.235,11.4,10.68,10.92,9440.0],["2022-08-25",11.13,11.64,10.68,10.98,15087.0],["2022-08-26",11.07,11.4,10.35,10.95,11940.0],["2022-08-29",9.93,10.5,9.855,10.425,26013.0],["2022-08-30",10.56,10.695,9.15,9.915,32867.0],["2022-08-31",9.3,10.02,9.27,9.6,9220.0],["2022-09-01",9.6,9.9,8.415,9.9,32447.0],["2022-09-02",9.6,9.855,9.03,9.72,15160.0],["2022-09-06",9.75,10.23,8.715,10.23,50020.0],["2022-09-07",9.75,9.93,9.15,9.9,25700.0],["2022-09-08",9.645,10.35,9.45,9.57,25907.0],["2022-09-09",9.645,10.17,9.39,10.05,16700.0],["2022-09-12",9.75,10.11,9.45,9.825,17893.0],["2022-09-13",9.75,9.87,9.3,9.3,11047.0],["2022-09-14",9.33,9.72,9.15,9.435,11180.0],["2022-09-15",9.435,9.6,8.25,9.555,34513.0],["2022-09-16",9.405,9.69,8.7,9.555,15720.0],["2022-09-19",9.285,9.405,8.7,8.715,17547.0],["2022-09-20",8.985,8.985,8.25,8.7,24247.0],["2022-09-21",8.4,9.045,8.13,8.415,14520.0],["2022-09-22",8.145,8.25,7.5,8.085,33713.0],["2022-09-23",8.085,8.13,7.5,7.695,13113.0],["2022-09-26",7.575,8.1,7.2,7.56,17900.0],["2022-09-27",7.59,7.785,7.05,7.35,12967.0],["2022-09-28",7.08,8.85,7.02,7.2,47813.0],["2022-09-29",7.5,7.65,6.6,7.02,35567.0],["2022-09-30",7.515,8.625,7.005,7.005,133340.0],["2022-10-03",7.35,7.65,6.99,7.425,39540.0],["2022-10-04",7.5,8.07,7.2,7.65,48440.0],["2022-10-05",7.65,7.95,7.125,7.305,22240.0],["2022-10-06",7.47,7.62,7.095,7.245,9847.0],["2022-10-07",7.2,7.41,6.765,7.2,16067.0],["2022-10-10",6.9,7.17,6.75,6.855,16153.0],["2022-10-11",6.9,7.56,6.675,7.035,13693.0],["2022-10-12",7.2,7.41,6.795,7.125,8893.0],["2022-10-13",7.35,7.35,6.48,6.84,39733.0],["2022-10-14",7.05,7.05,6.6,6.84,8233.0],["2022-10-17",6.9,7.05,6.6,6.945,20660.0],["2022-10-18",7.05,7.05,6.6,7.05,12480.0],["2022-10-19",7.05,7.05,6.615,6.705,8120.0],["2022-10-20",6.75,6.945,6.6,6.75,16247.0],["2022-10-21",6.6,6.81,6.3,6.705,20460.0],["2022-10-24",6.81,6.87,6.48,6.84,12567.0],["2022-10-25",6.75,7.05,6.48,7.02,18853.0],["2022-10-26",7.125,7.5,6.75,6.9,27707.0],["2022-10-27",6.675,6.9,6.3,6.81,61033.0],["2022-10-28",6.97,6.97,5.89,6.11,232200.0],["2022-10-31",6.16,6.628,5.92,6.41,89000.0],["2022-11-01",6.44,6.45,6.25,6.3,25800.0],["2022-11-02",6.28,6.38,6.06,6.2,80400.0],["2022-11-03",6.11,6.2,6.04,6.13,28700.0],["2022-11-04",6.19,6.2,6.01,6.11,23100.0],["2022-11-07",6.04,6.24,6.03,6.24,18200.0],["2022-11-08",6.25,6.36,6.01,6.36,53000.0],["2022-11-09",6.3,6.36,6.07,6.36,41400.0],["2022-11-10",6.31,6.6,6.24,6.5,29900.0],["2022-11-11",6.64,6.65,6.37,6.61,21600.0],["2022-11-14",6.61,6.7,6.294,6.64,27900.0],["2022-11-15",6.73,6.83,6.51,6.65,32700.0],["2022-11-16",6.59,6.67,6.471,6.67,20800.0],["2022-11-17",6.63,6.65,6.495,6.65,32900.0],["2022-11-18",6.532,6.86,6.532,6.86,19100.0],["2022-11-21",6.83,6.88,6.61,6.82,20300.0],["2022-11-22",6.665,6.82,6.5,6.82,11800.0],["2022-11-23",6.66,6.82,6.56,6.73,13200.0],["2022-11-25",6.62,6.75,6.62,6.67,3300.0],["2022-11-28",6.72,6.87,6.575,6.64,109800.0],["2022-11-29",6.69,6.7,6.53,6.58,26300.0],["2022-11-30",6.56,6.71,6.47,6.7,21200.0],["2022-12-01",6.714,6.78,6.65,6.65,14700.0],["2022-12-02",6.7,6.854,6.61,6.77,20700.0],["2022-12-05",6.76,6.771,6.41,6.46,29100.0],["2022-12-06",6.46,6.46,6.22,6.31,28500.0],["2022-12-07",6.54,6.82,6.47,6.6,18800.0],["2022-12-08",6.598,6.75,6.36,6.48,27900.0],["2022-12-09",6.38,6.53,6.305,6.31,26400.0],["2022-12-12",6.4,6.5,6.31,6.43,16800.0],["2022-12-13",6.52,6.742,6.47,6.47,42400.0],["2022-12-14",6.393,6.676,6.35,6.63,15700.0],["2022-12-15",6.511,6.9,6.435,6.85,20000.0],["2022-12-16",6.78,7.09,6.51,6.56,81400.0],["2022-12-19",6.37,6.72,6.01,6.01,28800.0],["2022-12-20",6.08,6.334,5.91,6.0,23100.0],["2022-12-21",6.034,6.12,6.0,6.0,11700.0],["2022-12-22",5.85,6.0,5.57,5.75,54900.0],["2022-12-23",5.831,5.855,5.57,5.64,14600.0],["2022-12-27",5.67,5.67,5.21,5.27,38100.0],["2022-12-28",5.27,5.495,5.23,5.49,28300.0],["2022-12-29",5.3,5.81,5.28,5.81,17700.0],["2022-12-30",5.76,5.76,5.3,5.38,39100.0],["2023-01-03",5.36,5.65,5.36,5.62,23300.0],["2023-01-04",5.58,5.9,5.58,5.75,15700.0],["2023-01-05",5.83,5.98,5.785,5.85,6100.0],["2023-01-06",5.916,6.0,5.76,5.85,19800.0],["2023-01-09",6.0,6.07,5.8,6.0,20200.0],["2023-01-10",6.09,6.1,5.95,5.95,15000.0],["2023-01-11",6.0,6.26,6.0,6.25,18100.0],["2023-01-12",6.01,6.659,6.0,6.51,55500.0],["2023-01-13",6.51,6.9,6.462,6.75,28000.0],["2023-01-17",6.9,7.45,6.85,7.15,62000.0],["2023-01-18",7.25,7.41,7.0,7.31,42300.0],["2023-01-19",7.28,7.34,6.75,6.925,34200.0],["2023-01-20",6.96,7.5,6.915,7.33,45000.0],["2023-01-23",7.4,7.5,7.235,7.35,33500.0],["2023-01-24",7.26,7.49,7.16,7.29,17600.0],["2023-01-25",7.119,7.384,7.119,7.335,14300.0],["2023-01-26",7.44,7.51,7.2,7.45,70600.0],["2023-01-27",7.47,7.85,7.36,7.64,27300.0],["2023-01-30",7.49,7.72,7.425,7.56,22300.0],["2023-01-31",7.51,7.77,7.49,7.58,7300.0],["2023-02-01",7.54,7.67,7.514,7.54,4600.0],["2023-02-02",7.54,7.75,7.51,7.51,23200.0],["2023-02-03",7.583,7.86,7.56,7.64,40100.0],["2023-02-06",7.787,8.2,7.51,7.76,27800.0],["2023-02-07",7.83,7.88,7.65,7.76,24200.0],["2023-02-08",7.71,7.945,7.32,7.32,29600.0],["2023-02-09",7.493,7.913,7.15,7.15,29100.0],["2023-02-10",7.2,7.235,6.8,6.96,53900.0],["2023-02-13",7.0,7.404,7.0,7.02,25300.0],["2023-02-14",7.01,7.09,6.8,6.82,32800.0],["2023-02-15",6.87,7.05,6.55,6.71,29700.0],["2023-02-16",6.66,6.85,6.5,6.7,9500.0],["2023-02-17",6.76,7.07,6.66,6.93,9800.0],["2023-02-21",7.09,7.09,6.615,6.81,34000.0],["2023-02-22",6.76,6.79,6.63,6.7,15200.0],["2023-02-23",6.59,6.76,6.17,6.39,21200.0],["2023-02-24",6.22,6.358,5.855,6.0,17900.0],["2023-02-27",6.06,6.12,5.71,5.71,10000.0],["2023-02-28",5.75,5.87,5.5,5.62,44000.0],["2023-03-01",5.56,5.67,5.5,5.5,15100.0],["2023-03-02",5.52,5.55,5.26,5.37,25900.0],["2023-03-03",5.27,5.5,5.25,5.3,31700.0],["2023-03-06",5.23,5.44,5.1,5.19,38800.0],["2023-03-07",5.18,5.67,5.095,5.45,22800.0],["2023-03-08",5.37,5.445,5.25,5.29,18800.0],["2023-03-09",5.51,5.51,5.13,5.17,36700.0],["2023-03-10",5.235,5.235,4.88,4.91,29000.0],["2023-03-13",5.0,5.45,5.0,5.3,26700.0],["2023-03-14",5.35,5.35,4.99,5.0,33400.0],["2023-03-15",5.12,5.12,4.8,4.8,51600.0],["2023-03-16",4.7,4.89,4.6,4.62,65400.0],["2023-03-17",4.72,4.9,4.11,4.11,157500.0],["2023-03-20",4.11,4.19,3.641,3.68,86900.0],["2023-03-21",3.65,3.99,3.55,3.64,56800.0],["2023-03-22",3.64,3.999,3.4,3.78,188000.0],["2023-03-23",3.71,3.78,3.53,3.77,127100.0],["2023-03-24",3.61,3.94,3.61,3.68,27900.0],["2023-03-27",3.68,4.0,3.68,3.88,96800.0],["2023-03-28",3.92,4.085,3.86,3.97,18900.0],["2023-03-29",4.0,4.41,4.0,4.4,13300.0],["2023-03-30",4.43,4.633,4.3,4.53,34600.0],["2023-03-31",4.53,4.77,4.46,4.74,18400.0],["2023-04-03",4.7,4.87,4.68,4.77,16500.0],["2023-04-04",4.77,4.81,4.72,4.75,20100.0],["2023-04-05",4.745,4.78,4.5,4.66,25200.0],["2023-04-06",4.68,4.8,4.5,4.78,36300.0],["2023-04-10",4.64,4.83,4.524,4.76,13300.0],["2023-04-11",4.7,5.1,4.58,4.83,19400.0],["2023-04-12",4.88,5.27,4.76,5.235,14000.0],["2023-04-13",5.21,5.485,5.21,5.35,22400.0],["2023-04-14",5.42,5.42,5.06,5.07,8900.0],["2023-04-17",5.02,5.255,4.89,5.04,22100.0],["2023-04-18",5.05,5.09,4.76,4.95,27800.0],["2023-04-19",4.9,4.9,4.75,4.83,39000.0],["2023-04-20",4.86,5.0,4.8,4.94,254600.0],["2023-04-21",5.01,5.01,4.86,4.86,17800.0],["2023-04-24",4.86,4.96,4.6,4.81,23200.0],["2023-04-25",4.83,4.83,4.43,4.56,24700.0],["2023-04-26",4.55,4.73,4.55,4.7,5800.0],["2023-04-27",4.62,4.96,4.62,4.85,22000.0],["2023-04-28",4.992,4.992,4.88,4.88,3100.0],["2023-05-01",4.95,5.37,4.75,5.29,19600.0],["2023-05-02",5.29,5.365,5.119,5.24,16000.0],["2023-05-03",4.85,5.385,4.85,5.3,25200.0],["2023-05-04",5.4,5.47,5.34,5.34,16700.0],["2023-05-05",5.34,5.45,5.3,5.35,6500.0],["2023-05-08",5.38,5.49,5.177,5.41,11000.0],["2023-05-09",5.43,5.96,5.43,5.94,26300.0],["2023-05-10",5.94,6.25,5.9,6.2,21600.0],["2023-05-11",6.2,6.5,6.2,6.44,20800.0],["2023-05-12",6.5,6.5,6.3,6.32,14100.0],["2023-05-15",6.29,6.379,6.21,6.25,30900.0],["2023-05-16",6.26,6.37,6.2,6.26,8000.0],["2023-05-17",6.35,6.35,6.069,6.15,15700.0],["2023-05-18",6.15,6.15,5.99,6.05,23300.0],["2023-05-19",6.07,6.09,6.0,6.0,4700.0],["2023-05-22",6.03,6.12,5.91,6.07,7100.0],["2023-05-23",6.11,6.24,6.06,6.19,6900.0],["2023-05-24",6.54,6.54,6.0,6.01,18800.0],["2023-05-25",6.0,6.312,6.0,6.0,9200.0],["2023-05-26",5.95,6.2,5.95,6.16,7500.0],["2023-05-30",6.22,6.22,6.01,6.14,9900.0],["2023-05-31",6.2,6.2,6.1,6.18,17700.0],["2023-06-01",6.15,6.43,6.15,6.3,21900.0],["2023-06-02",6.231,6.38,6.17,6.29,11200.0],["2023-06-05",6.245,6.38,6.12,6.25,52900.0],["2023-06-06",6.25,6.45,6.16,6.37,8100.0],["2023-06-07",6.33,6.43,6.209,6.27,2900.0],["2023-06-08",6.189,6.4,6.189,6.32,3400.0],["2023-06-09",6.268,6.34,6.26,6.34,2200.0],["2023-06-12",6.32,6.34,6.26,6.3,26400.0],["2023-06-13",6.3,6.36,6.096,6.18,6000.0],["2023-06-14",6.18,6.28,6.003,6.12,434300.0],["2023-06-15",6.11,6.26,6.003,6.26,9500.0],["2023-06-16",6.26,7.01,6.02,7.01,85700.0],["2023-06-20",6.87,6.9,6.24,6.825,17300.0],["2023-06-21",6.14,6.24,5.91,6.12,55100.0],["2023-06-22",5.9,6.0,5.42,5.52,41100.0],["2023-06-23",5.52,5.54,5.32,5.49,28700.0],["2023-06-26",5.4,5.4,5.22,5.26,17700.0],["2023-06-27",5.2,5.25,5.165,5.23,14400.0],["2023-06-28",5.15,5.23,5.13,5.15,13600.0],["2023-06-29",5.12,5.218,5.11,5.18,9500.0],["2023-06-30",5.2,5.25,5.116,5.24,6900.0],["2023-07-03",5.26,5.33,5.21,5.22,5900.0],["2023-07-05",5.29,5.35,5.24,5.28,3200.0],["2023-07-06",5.35,5.429,5.27,5.29,5300.0],["2023-07-07",5.34,5.34,5.21,5.27,5900.0],["2023-07-10",5.26,5.3,5.25,5.26,4200.0],["2023-07-11",5.14,5.26,5.04,5.17,11800.0],["2023-07-12",5.18,5.18,4.97,5.05,7000.0],["2023-07-13",5.06,5.13,5.0,5.1,12400.0],["2023-07-14",5.07,5.09,4.9,4.91,5900.0],["2023-07-17",4.91,5.055,4.784,4.82,20500.0],["2023-07-18",4.82,4.86,4.605,4.67,19100.0],["2023-07-19",4.72,4.72,4.62,4.68,6700.0],["2023-07-20",4.68,4.9,4.68,4.74,9300.0],["2023-07-21",4.79,4.791,4.7,4.74,6600.0],["2023-07-24",4.71,4.71,4.41,4.52,10400.0],["2023-07-25",4.5,4.67,4.475,4.56,8400.0],["2023-07-26",4.57,4.634,4.51,4.54,7500.0],["2023-07-27",4.43,4.531,4.35,4.35,14000.0],["2023-07-28",4.41,4.43,4.38,4.38,4400.0],["2023-07-31",4.38,4.38,4.27,4.31,14200.0],["2023-08-01",4.25,4.262,4.05,4.13,13000.0],["2023-08-02",4.11,4.11,3.94,4.0,9000.0],["2023-08-03",4.01,4.035,3.83,3.88,8500.0],["2023-08-04",3.875,3.875,3.75,3.75,55900.0],["2023-08-07",3.79,3.91,3.7,3.74,18700.0],["2023-08-08",3.79,3.84,3.665,3.84,10300.0],["2023-08-09",3.72,3.8,3.72,3.73,20200.0],["2023-08-10",3.755,3.818,3.755,3.81,2400.0],["2023-08-11",3.85,3.85,3.7,3.8,3100.0],["2023-08-14",3.69,3.85,3.685,3.85,8100.0],["2023-08-15",3.789,3.789,3.66,3.755,10100.0],["2023-08-16",3.77,3.82,3.647,3.76,10900.0],["2023-08-17",3.73,3.73,3.585,3.71,13300.0],["2023-08-18",3.64,3.93,3.64,3.76,20600.0],["2023-08-21",3.7,3.79,3.641,3.77,6400.0],["2023-08-22",3.7,3.79,3.67,3.69,8400.0],["2023-08-23",3.74,3.8,3.72,3.72,2800.0],["2023-08-24",3.71,3.77,3.71,3.74,4800.0],["2023-08-25",3.73,3.78,3.73,3.75,7600.0],["2023-08-28",3.74,3.75,3.7,3.7,4700.0],["2023-08-29",3.66,3.778,3.6,3.69,10900.0],["2023-08-30",3.65,3.721,3.57,3.63,37300.0],["2023-08-31",3.59,3.61,3.51,3.61,15900.0],["2023-09-01",3.619,3.62,3.54,3.62,11000.0],["2023-09-05",3.6,3.62,3.55,3.55,6300.0],["2023-09-06",3.55,3.575,3.44,3.44,12900.0],["2023-09-07",3.39,3.52,3.35,3.35,33300.0],["2023-09-08",3.39,3.4,3.21,3.21,27500.0],["2023-09-11",3.35,3.48,3.22,3.31,25700.0],["2023-09-12",3.331,3.47,3.285,3.35,18900.0],["2023-09-13",3.34,3.406,3.25,3.31,10600.0],["2023-09-14",3.4,3.414,3.25,3.26,5600.0],["2023-09-15",3.25,3.263,3.0,3.12,50900.0],["2023-09-18",3.1,3.24,2.97,3.0,18700.0],["2023-09-19",3.0,3.0,2.88,2.88,8500.0],["2023-09-20",2.95,2.95,2.83,2.85,5300.0],["2023-09-21",2.85,2.85,2.71,2.74,11300.0],["2023-09-22",2.87,2.87,2.71,2.76,11100.0],["2023-09-25",2.74,2.81,2.721,2.75,14200.0],["2023-09-26",2.75,2.77,2.5,2.6,34300.0],["2023-09-27",2.55,2.64,2.5,2.5,38900.0],["2023-09-28",2.43,2.783,2.42,2.49,17100.0],["2023-09-29",2.59,2.75,2.42,2.52,37300.0],["2023-10-02",2.4,2.68,2.4,2.45,16900.0],["2023-10-03",2.41,2.5,2.35,2.38,23600.0],["2023-10-04",2.47,2.49,2.35,2.35,15500.0],["2023-10-05",2.38,2.46,2.29,2.32,20800.0],["2023-10-06",2.32,2.43,2.302,2.42,9700.0],["2023-10-09",2.44,2.44,2.31,2.32,5800.0],["2023-10-10",2.35,2.44,2.345,2.39,24300.0],["2023-10-11",2.44,2.44,2.3,2.3,27600.0],["2023-10-12",2.31,2.38,2.152,2.17,18200.0],["2023-10-13",2.225,2.29,2.101,2.16,18300.0],["2023-10-16",2.27,2.27,2.04,2.08,60100.0],["2023-10-17",2.09,2.488,2.07,2.24,103600.0],["2023-10-18",2.13,2.34,2.13,2.15,57200.0],["2023-10-19",2.16,2.38,2.11,2.15,212800.0],["2023-10-20",2.11,2.24,2.1,2.1,30700.0],["2023-10-23",2.15,2.169,2.075,2.13,62300.0],["2023-10-24",2.12,2.2,2.05,2.14,78500.0],["2023-10-25",2.06,2.09,1.991,2.05,67000.0],["2023-10-26",2.04,2.18,1.98,2.0,21400.0],["2023-10-27",1.95,1.95,1.85,1.89,71700.0],["2023-10-30",1.81,2.19,1.81,2.07,51300.0],["2023-10-31",2.07,2.33,2.07,2.23,16700.0],["2023-11-01",2.335,2.49,2.255,2.35,28900.0],["2023-11-02",2.35,3.11,2.335,2.94,108600.0],["2023-11-03",3.04,3.07,2.8,2.84,29700.0],["2023-11-06",2.8,2.84,2.75,2.75,10300.0],["2023-11-07",2.77,2.805,2.66,2.8,17600.0],["2023-11-08",2.84,2.85,2.76,2.79,5900.0],["2023-11-09",2.75,2.75,2.1,2.13,30500.0],["2023-11-10",2.148,2.45,2.05,2.21,18300.0],["2023-11-13",2.21,2.37,2.0,2.16,111200.0],["2023-11-14",2.16,2.3,2.095,2.13,700700.0],["2023-11-15",2.49,3.06,2.45,2.725,12934700.0],["2023-11-16",2.67,2.85,2.6,2.72,722000.0],["2023-11-17",2.66,2.689,2.21,2.57,380400.0],["2023-11-20",2.48,2.52,2.346,2.38,62100.0],["2023-11-21",2.39,2.47,2.317,2.4,59100.0],["2023-11-22",2.44,2.69,2.44,2.62,64200.0],["2023-11-24",2.69,2.835,2.631,2.78,70000.0],["2023-11-27",2.79,3.17,2.63,3.08,129500.0],["2023-11-28",3.01,3.01,2.77,2.82,47400.0],["2023-11-29",2.81,2.815,2.71,2.71,29700.0],["2023-11-30",2.71,2.96,2.71,2.82,35700.0],["2023-12-01",2.85,3.07,2.82,3.01,61300.0],["2023-12-04",2.77,3.55,2.7,3.44,159700.0],["2023-12-05",3.31,3.8,3.111,3.75,70000.0],["2023-12-06",3.76,3.76,3.35,3.42,46200.0],["2023-12-07",3.59,6.44,3.581,5.76,12300900.0],["2023-12-08",5.12,5.6,4.91,5.06,1106000.0],["2023-12-11",5.07,5.08,4.05,4.13,414800.0],["2023-12-12",4.14,4.24,3.8,4.03,204900.0],["2023-12-13",4.05,4.564,3.83,4.33,219400.0],["2023-12-14",4.44,5.1,4.33,4.94,122300.0],["2023-12-15",4.83,5.24,4.62,5.19,232400.0],["2023-12-18",5.19,5.25,4.91,4.94,55500.0],["2023-12-19",5.05,5.48,5.0,5.36,85600.0],["2023-12-20",5.26,5.69,4.9,4.94,138400.0],["2023-12-21",5.05,5.195,4.805,4.95,46700.0],["2023-12-22",4.97,5.64,4.81,5.38,93000.0],["2023-12-26",5.41,6.21,5.41,6.18,150100.0],["2023-12-27",6.2,7.19,6.145,6.52,145800.0],["2023-12-28",6.56,6.89,6.4,6.73,68500.0],["2023-12-29",6.78,6.78,6.1,6.14,73600.0],["2024-01-02",6.0,6.48,5.73,6.25,80800.0],["2024-01-03",6.13,6.13,5.5,5.76,77600.0],["2024-01-04",5.29,5.96,5.2,5.51,84700.0],["2024-01-05",5.5,5.69,5.21,5.53,54300.0],["2024-01-08",6.18,9.04,5.83,5.95,4534500.0],["2024-01-09",5.85,8.4,5.85,8.05,1215600.0],["2024-01-10",8.2,8.49,7.621,8.09,279900.0],["2024-01-11",7.94,8.05,7.4,7.7,110300.0],["2024-01-12",7.89,8.06,7.18,7.71,226500.0],["2024-01-16",8.29,8.39,7.8,8.0,351800.0],["2024-01-17",7.9,9.05,7.85,8.06,750400.0],["2024-01-18",8.47,8.48,7.18,7.51,388600.0],["2024-01-19",7.5,8.25,7.12,8.1,242800.0],["2024-01-22",7.8,8.2,7.26,7.86,247800.0],["2024-01-23",7.92,8.2,7.45,7.8,335100.0],["2024-01-24",7.84,7.95,7.5,7.77,106300.0],["2024-01-25",7.77,8.19,7.714,8.1,190800.0],["2024-01-26",8.15,8.3,7.76,7.98,153800.0],["2024-01-29",7.99,8.24,7.805,7.96,193100.0],["2024-01-30",7.94,8.13,7.768,8.08,396700.0],["2024-01-31",7.99,8.1,6.55,6.89,455000.0],["2024-02-01",6.9,7.18,5.4,7.09,779500.0],["2024-02-02",6.8,7.21,6.57,7.02,189200.0],["2024-02-05",6.85,7.0,6.54,6.77,123800.0],["2024-02-06",6.78,7.43,6.755,7.43,173000.0],["2024-02-07",7.43,7.865,7.12,7.25,207100.0],["2024-02-08",7.67,7.71,6.96,7.24,348600.0],["2024-02-09",7.25,7.8,7.18,7.78,180500.0],["2024-02-12",7.79,8.185,7.6,8.07,133700.0],["2024-02-13",7.85,7.99,7.5,7.85,152100.0],["2024-02-14",8.0,9.4,7.79,9.15,687000.0],["2024-02-15",9.22,10.01,9.16,9.83,214100.0],["2024-02-16",9.96,10.41,9.84,10.02,279300.0],["2024-02-20",10.04,10.4,9.53,10.1,135200.0],["2024-02-21",10.03,10.14,9.13,10.04,158900.0],["2024-02-22",9.98,10.19,9.51,9.51,68900.0],["2024-02-23",9.62,10.21,9.166,10.01,138600.0],["2024-02-26",10.05,10.115,9.3,9.5,139500.0],["2024-02-27",9.73,10.165,9.71,10.08,131000.0],["2024-02-28",10.02,10.3,9.15,9.45,150100.0],["2024-02-29",9.68,9.79,9.25,9.39,79200.0],["2024-03-01",9.53,10.1,9.32,9.77,129500.0],["2024-03-04",9.85,9.9,9.43,9.69,141500.0],["2024-03-05",9.57,9.961,9.5,9.5,90400.0],["2024-03-06",9.72,9.88,9.11,9.42,107200.0],["2024-03-07",9.56,10.26,9.43,10.16,201300.0],["2024-03-08",10.27,11.989,10.27,11.14,501700.0],["2024-03-11",10.78,12.2,10.77,11.41,305200.0],["2024-03-12",11.53,11.95,11.217,11.4,190000.0],["2024-03-13",10.68,12.28,8.6,12.23,540100.0],["2024-03-14",13.68,14.48,11.805,12.28,450900.0],["2024-03-15",12.9,13.681,12.65,13.08,1117000.0],["2024-03-18",13.33,13.66,12.8,13.36,445700.0],["2024-03-19",13.23,14.77,12.931,14.75,430400.0],["2024-03-20",14.78,14.889,12.985,13.27,398800.0],["2024-03-21",13.38,13.6,11.651,12.62,379200.0],["2024-03-22",13.39,14.396,12.85,13.75,422600.0],["2024-03-25",13.62,14.439,13.25,13.58,255600.0],["2024-03-26",13.74,14.18,13.49,13.57,232200.0],["2024-03-27",13.73,14.99,13.14,14.25,281400.0],["2024-03-28",14.82,15.05,12.89,13.32,871500.0],["2024-04-01",13.47,13.47,12.36,12.44,233000.0],["2024-04-02",12.25,12.34,11.57,12.1,169800.0],["2024-04-03",12.1,12.67,11.95,12.52,134400.0],["2024-04-04",12.7,12.95,12.16,12.38,343000.0],["2024-04-05",12.29,12.505,11.82,12.16,148300.0],["2024-04-08",12.17,12.32,11.71,11.91,137100.0],["2024-04-09",11.99,11.99,11.33,11.56,187000.0],["2024-04-10",11.18,11.27,10.82,10.83,132800.0],["2024-04-11",10.83,11.28,10.596,10.66,179900.0],["2024-04-12",10.75,10.841,10.2,10.37,163200.0],["2024-04-15",10.4,10.4,9.84,10.0,147100.0],["2024-04-16",9.94,10.06,9.75,9.82,131400.0],["2024-04-17",9.89,10.18,9.75,9.99,241200.0],["2024-04-18",9.89,9.89,9.01,9.26,143300.0],["2024-04-19",9.13,9.335,8.66,8.7,113900.0],["2024-04-22",8.85,9.25,8.54,9.04,187800.0],["2024-04-23",9.06,9.61,8.95,9.11,297300.0],["2024-04-24",9.03,9.28,8.54,8.77,138400.0],["2024-04-25",8.51,8.62,7.95,8.54,378900.0],["2024-04-26",8.52,9.08,8.41,8.98,189900.0],["2024-04-29",9.15,9.395,8.745,8.79,113800.0],["2024-04-30",8.7,9.22,8.54,8.87,171100.0],["2024-05-01",8.83,9.91,8.81,9.54,175800.0],["2024-05-02",9.7,10.34,9.36,10.23,267200.0],["2024-05-03",10.33,10.7,10.02,10.1,674800.0],["2024-05-06",10.23,10.23,9.78,10.0,173600.0],["2024-05-07",9.97,10.58,9.801,10.42,174800.0],["2024-05-08",10.19,10.64,10.04,10.25,106500.0],["2024-05-09",10.32,10.576,10.27,10.34,67700.0],["2024-05-10",10.44,10.99,9.83,10.39,175400.0],["2024-05-13",10.59,10.68,9.35,9.75,163000.0],["2024-05-14",9.71,10.16,9.63,9.96,92300.0],["2024-05-15",9.99,10.46,9.59,9.69,68100.0],["2024-05-16",9.66,9.787,9.05,9.3,200300.0],["2024-05-17",9.17,9.243,8.79,8.95,211300.0],["2024-05-20",8.99,9.23,8.71,9.12,210400.0],["2024-05-21",9.11,9.15,8.29,8.51,437600.0],["2024-05-22",8.51,8.565,8.27,8.39,128700.0],["2024-05-23",8.42,8.42,7.72,7.81,164400.0],["2024-05-24",7.95,8.03,7.68,7.79,119500.0],["2024-05-28",7.85,7.96,7.4,7.57,300200.0],["2024-05-29",7.41,7.655,7.16,7.56,200800.0],["2024-05-30",7.61,7.87,7.44,7.64,282300.0],["2024-05-31",7.83,8.39,7.785,8.26,153000.0],["2024-06-03",8.25,8.57,7.95,8.25,170500.0],["2024-06-04",8.25,8.33,7.85,7.85,127900.0],["2024-06-05",7.83,7.87,7.71,7.77,100600.0],["2024-06-06",7.8,8.21,7.5,7.72,101000.0],["2024-06-07",7.59,8.535,7.59,8.06,178400.0],["2024-06-10",7.7,7.93,7.52,7.82,394600.0],["2024-06-11",7.75,7.92,7.4,7.51,203200.0],["2024-06-12",7.83,7.98,7.47,7.93,167200.0],["2024-06-13",7.94,8.71,7.93,8.51,238800.0],["2024-06-14",8.31,8.44,7.81,7.9,98000.0],["2024-06-17",7.81,8.02,7.45,7.47,114300.0],["2024-06-18",7.44,7.44,6.7,6.8,357900.0],["2024-06-20",6.72,6.93,6.19,6.3,507900.0],["2024-06-21",7.15,7.398,6.11,6.46,2992300.0],["2024-06-24",6.67,6.725,6.43,6.62,666800.0],["2024-06-25",6.6,6.6,5.61,5.8,2066600.0],["2024-06-26",5.8,5.83,5.21,5.7,939000.0],["2024-06-27",5.7,6.08,5.54,5.74,626900.0],["2024-06-28",5.77,6.03,5.54,5.67,4378100.0],["2024-07-01",5.94,6.39,5.75,6.27,1017300.0],["2024-07-02",6.18,6.34,5.735,5.96,663700.0],["2024-07-03",5.9,6.21,5.87,5.97,354700.0],["2024-07-05",5.98,5.99,5.77,5.87,331400.0],["2024-07-08",5.9,6.76,5.88,6.75,686900.0],["2024-07-09",6.72,6.86,6.55,6.66,274800.0],["2024-07-10",6.63,7.04,6.63,7.01,205500.0],["2024-07-11",7.02,8.835,7.02,8.19,1079900.0],["2024-07-12",8.25,8.74,7.75,7.91,455200.0],["2024-07-15",8.75,9.373,8.44,8.56,777300.0],["2024-07-16",8.92,10.26,8.92,9.64,1272500.0],["2024-07-17",9.52,9.78,8.52,8.91,416400.0],["2024-07-18",8.79,9.14,7.8,7.8,297300.0],["2024-07-19",7.81,8.36,7.75,8.22,234900.0],["2024-07-22",8.27,8.77,8.26,8.73,280600.0],["2024-07-23",8.66,9.34,8.61,9.2,279600.0],["2024-07-24",9.0,9.45,8.79,8.84,268100.0],["2024-07-25",8.94,9.2,8.62,9.05,270500.0],["2024-07-26",9.37,9.64,9.12,9.29,251000.0],["2024-07-29",9.34,9.64,9.05,9.5,340800.0],["2024-07-30",9.58,9.84,8.8,9.17,313000.0],["2024-07-31",9.24,9.35,8.72,8.92,211700.0],["2024-08-01",8.74,8.93,8.16,8.64,389000.0],["2024-08-02",8.18,8.325,7.76,7.85,187900.0],["2024-08-05",6.62,7.9,6.62,7.75,343400.0],["2024-08-06",7.77,8.12,7.41,7.99,179200.0],["2024-08-07",8.21,8.21,7.16,7.19,144400.0],["2024-08-08",7.36,7.6,7.2,7.45,117600.0],["2024-08-09",7.47,7.656,7.21,7.38,121800.0],["2024-08-12",7.37,7.45,7.085,7.16,121300.0],["2024-08-13",7.16,7.39,6.91,7.29,206600.0],["2024-08-14",7.55,8.561,7.36,8.35,569300.0],["2024-08-15",8.52,9.0,8.2,8.93,471800.0],["2024-08-16",8.91,9.03,8.41,8.87,243000.0],["2024-08-19",8.93,9.52,8.62,9.28,416600.0],["2024-08-20",9.28,9.846,9.18,9.33,228800.0],["2024-08-21",9.41,10.37,9.09,9.95,364600.0],["2024-08-22",10.07,10.11,9.38,9.44,336000.0],["2024-08-23",9.7,10.07,9.39,9.56,297000.0],["2024-08-26",9.64,9.68,9.155,9.46,156400.0],["2024-08-27",9.34,9.45,9.05,9.15,79200.0],["2024-08-28",9.02,9.223,8.625,8.75,151200.0],["2024-08-29",8.87,9.371,8.72,9.03,222600.0],["2024-08-30",9.04,9.04,8.425,8.93,150300.0],["2024-09-03",8.8,8.93,8.24,8.47,172800.0],["2024-09-04",8.42,8.54,8.17,8.5,150400.0],["2024-09-05",8.58,8.745,8.34,8.51,138800.0],["2024-09-06",8.51,8.648,7.95,8.11,151200.0],["2024-09-09",8.16,8.45,8.0,8.24,171300.0],["2024-09-10",8.23,8.23,7.82,7.86,128300.0],["2024-09-11",7.81,7.945,7.47,7.49,170500.0],["2024-09-12",7.5,7.76,7.4,7.72,245200.0],["2024-09-13",7.73,8.14,7.72,7.93,372300.0],["2024-09-16",8.02,8.02,7.41,7.53,165700.0],["2024-09-17",7.67,7.77,7.305,7.38,434500.0],["2024-09-18",7.39,7.64,7.09,7.14,349300.0],["2024-09-19",7.42,8.1,7.22,8.0,205700.0],["2024-09-20",7.89,7.9,7.5,7.86,337700.0],["2024-09-23",8.01,8.01,7.555,7.63,182700.0],["2024-09-24",7.72,7.76,7.3,7.68,173400.0],["2024-09-25",7.72,7.97,7.45,7.54,118100.0],["2024-09-26",7.7,7.72,7.22,7.27,145600.0],["2024-09-27",7.57,7.57,7.01,7.06,185100.0],["2024-09-30",7.01,7.25,6.9,6.97,166700.0],["2024-10-01",6.96,6.96,6.6,6.78,153900.0],["2024-10-02",6.77,6.84,6.511,6.62,203800.0],["2024-10-03",6.58,6.73,6.31,6.7,236600.0],["2024-10-04",6.82,6.95,6.53,6.58,179100.0],["2024-10-07",6.59,6.86,6.55,6.59,104200.0],["2024-10-08",6.6,7.24,6.56,7.08,1174300.0],["2024-10-09",7.12,7.21,6.75,6.91,133400.0],["2024-10-10",6.81,6.81,6.02,6.05,346300.0],["2024-10-11",6.04,6.13,5.76,6.05,583700.0],["2024-10-14",6.06,6.286,5.82,6.11,227700.0],["2024-10-15",6.12,6.77,5.96,6.63,727500.0],["2024-10-16",6.52,7.04,6.52,7.01,219800.0],["2024-10-17",6.97,6.97,6.255,6.32,286200.0],["2024-10-18",6.37,6.67,6.34,6.6,192900.0],["2024-10-21",6.5,6.59,5.74,5.82,467400.0],["2024-10-22",5.81,5.83,5.355,5.7,636200.0],["2024-10-23",5.63,5.765,5.46,5.63,149900.0],["2024-10-24",5.64,5.79,5.46,5.59,236600.0],["2024-10-25",5.67,5.99,5.595,5.71,423200.0],["2024-10-28",5.85,6.063,5.66,5.83,229500.0],["2024-10-29",5.83,5.876,5.53,5.69,310200.0],["2024-10-30",5.7,5.99,5.65,5.73,272600.0],["2024-10-31",5.73,5.73,5.46,5.52,348200.0],["2024-11-01",5.56,5.79,5.56,5.75,159900.0],["2024-11-04",5.74,5.92,5.615,5.66,326700.0],["2024-11-05",5.63,5.94,5.61,5.94,142500.0],["2024-11-06",6.0,6.32,5.94,6.14,258600.0],["2024-11-07",6.1,6.23,5.75,5.77,283000.0],["2024-11-08",5.8,5.99,5.59,5.87,150300.0],["2024-11-11",6.0,6.19,5.77,5.99,230400.0],["2024-11-12",5.86,5.895,5.39,5.51,229200.0],["2024-11-13",5.56,5.87,5.42,5.56,292600.0],["2024-11-14",5.6,5.62,5.28,5.31,399600.0],["2024-11-15",5.36,5.515,4.81,4.85,353800.0],["2024-11-18",4.93,5.11,4.61,5.0,568000.0],["2024-11-19",4.94,5.19,4.75,5.11,575700.0],["2024-11-20",5.1,5.1,4.9,4.96,376800.0],["2024-11-21",5.02,5.38,4.94,5.23,458300.0],["2024-11-22",5.26,5.62,5.21,5.41,403500.0],["2024-11-25",5.54,6.11,5.4,5.86,565200.0],["2024-11-26",5.86,6.0,5.685,5.78,237600.0],["2024-11-27",5.85,5.89,5.65,5.69,94800.0],["2024-11-29",5.71,5.78,5.59,5.7,62300.0],["2024-12-02",5.7,5.84,5.64,5.79,114300.0],["2024-12-03",5.6,5.72,5.17,5.18,307900.0],["2024-12-04",5.22,5.286,5.01,5.18,306500.0],["2024-12-05",5.17,5.3,4.82,4.96,379300.0],["2024-12-06",5.02,5.16,4.96,5.05,194800.0],["2024-12-09",5.11,5.4,5.02,5.11,212300.0],["2024-12-10",5.13,5.19,5.01,5.05,193100.0],["2024-12-11",5.13,5.13,4.78,5.01,186700.0],["2024-12-12",5.04,5.1,4.67,4.68,228100.0],["2024-12-13",4.9,4.971,4.67,4.91,467500.0],["2024-12-16",4.9,4.941,4.6,4.6,324700.0],["2024-12-17",4.65,4.74,4.36,4.46,398700.0],["2024-12-18",4.46,4.53,4.0,4.03,272000.0],["2024-12-19",4.13,4.16,3.93,4.01,189900.0],["2024-12-20",3.95,4.33,3.9,4.16,904300.0],["2024-12-23",4.2,4.205,3.99,4.1,610000.0],["2024-12-24",4.19,4.25,4.07,4.18,282000.0],["2024-12-26",4.14,4.37,4.04,4.37,512000.0],["2024-12-27",4.33,4.43,4.2,4.24,467000.0],["2024-12-30",4.24,4.24,4.02,4.07,177100.0],["2024-12-31",4.11,4.28,3.85,4.0,258200.0],["2025-01-02",4.04,4.176,3.9,3.9,224500.0],["2025-01-03",3.94,4.24,3.92,4.14,285500.0],["2025-01-06",4.31,4.36,4.09,4.1,378100.0],["2025-01-07",4.1,4.27,3.911,3.92,824700.0],["2025-01-08",4.49,4.59,3.94,4.03,2482900.0],["2025-01-10",3.75,3.94,3.42,3.68,966100.0],["2025-01-13",3.52,3.57,3.28,3.31,554400.0],["2025-01-14",3.35,3.36,3.03,3.09,379100.0],["2025-01-15",3.24,3.26,3.05,3.14,539500.0],["2025-01-16",3.15,3.279,3.086,3.25,504600.0],["2025-01-17",3.26,3.32,3.2,3.27,495100.0],["2025-01-21",3.39,3.39,3.08,3.26,1005200.0],["2025-01-22",3.25,3.285,3.1,3.12,461900.0],["2025-01-23",3.09,3.12,2.975,3.0,614500.0],["2025-01-24",3.0,3.28,2.97,3.21,640600.0],["2025-01-27",3.17,3.34,3.07,3.14,335800.0],["2025-01-28",3.11,3.285,2.92,3.28,437700.0],["2025-01-29",3.27,3.38,3.19,3.33,703400.0],["2025-01-30",3.35,3.475,3.213,3.32,335400.0],["2025-01-31",3.35,3.36,3.16,3.18,359300.0],["2025-02-03",3.08,3.229,3.02,3.15,308500.0],["2025-02-04",3.13,3.27,2.98,3.04,451000.0],["2025-02-05",3.04,3.2,3.01,3.04,554800.0],["2025-02-06",3.07,3.26,3.04,3.13,339100.0],["2025-02-07",3.13,3.199,2.88,2.88,766700.0],["2025-02-10",3.63,3.97,3.27,3.44,4602500.0],["2025-02-11",3.45,3.45,3.145,3.3,1025100.0],["2025-02-12",3.27,3.737,3.27,3.53,1025600.0],["2025-02-13",3.59,4.08,3.53,3.94,1162500.0],["2025-02-14",3.96,4.245,3.92,4.03,1009800.0],["2025-02-18",6.68,7.2,5.04,5.3,71207600.0],["2025-02-19",5.45,6.95,5.32,6.47,15285700.0],["2025-02-20",6.495,6.5,5.65,6.0,4411500.0],["2025-02-21",6.13,6.149,5.5,5.78,2189700.0],["2025-02-24",6.02,6.02,5.54,5.58,1286100.0],["2025-02-25",5.38,5.57,5.11,5.29,1694700.0],["2025-02-26",5.26,5.5,5.15,5.29,889200.0],["2025-02-27",5.29,5.89,5.25,5.33,1086300.0],["2025-02-28",5.22,5.61,5.15,5.59,1096900.0],["2025-03-03",5.62,5.69,5.07,5.12,1273600.0],["2025-03-04",4.97,5.38,4.7,5.31,1310700.0],["2025-03-05",5.29,5.77,5.215,5.76,1100000.0],["2025-03-06",5.64,5.77,5.48,5.5,717500.0],["2025-03-07",5.25,5.79,5.25,5.42,1674200.0],["2025-03-10",5.52,5.6,4.955,5.09,1744700.0],["2025-03-11",4.98,5.64,4.87,5.61,1447200.0],["2025-03-12",5.6,5.85,5.542,5.73,1274800.0],["2025-03-13",5.56,5.73,5.14,5.145,1033800.0],["2025-03-14",5.21,5.31,4.99,5.09,932800.0],["2025-03-17",5.02,5.39,4.9,5.36,851400.0],["2025-03-18",5.31,5.46,4.89,4.93,1837100.0],["2025-03-19",4.9,4.95,4.58,4.82,1250000.0],["2025-03-20",4.82,4.95,4.62,4.7,954900.0],["2025-03-21",4.65,4.715,4.5,4.6,1038500.0],["2025-03-24",4.62,4.795,4.62,4.78,1157800.0],["2025-03-25",4.79,4.86,4.45,4.49,741300.0],["2025-03-26",4.46,4.48,4.181,4.26,807000.0],["2025-03-27",4.23,4.405,4.121,4.37,881600.0],["2025-03-28",4.37,4.44,4.22,4.32,496700.0],["2025-03-31",3.91,4.05,3.5,3.7,2116200.0],["2025-04-01",3.76,3.77,3.425,3.445,1863400.0],["2025-04-02",3.32,3.755,3.21,3.69,1792800.0],["2025-04-03",3.36,3.5,3.32,3.405,758300.0],["2025-04-04",3.34,3.4,3.06,3.115,1605200.0],["2025-04-07",3.0,3.26,2.77,2.94,1154600.0],["2025-04-08",3.07,3.12,2.61,2.67,1227800.0],["2025-04-09",2.6,2.865,2.475,2.74,1654600.0],["2025-04-10",2.79,2.79,2.575,2.67,793400.0],["2025-04-11",2.65,2.79,2.589,2.7,566000.0],["2025-04-14",2.79,2.875,2.69,2.71,748500.0],["2025-04-15",2.78,2.81,2.61,2.7,1291800.0],["2025-04-16",2.67,2.719,2.45,2.52,973800.0],["2025-04-17",2.53,2.61,2.45,2.55,1542000.0],["2025-04-21",2.53,3.09,2.509,3.03,3335600.0],["2025-04-22",3.06,3.55,3.05,3.43,2684900.0],["2025-04-23",3.59,3.746,3.385,3.56,1545000.0],["2025-04-24",3.54,3.695,3.48,3.67,863800.0],["2025-04-25",3.63,3.63,3.265,3.3,1024100.0],["2025-04-28",3.3,3.435,3.21,3.23,675200.0],["2025-04-29",3.21,3.265,3.035,3.05,733300.0],["2025-04-30",3.05,3.34,3.01,3.31,986000.0],["2025-05-01",3.31,3.695,3.215,3.65,1462800.0],["2025-05-02",3.69,4.34,3.67,4.31,2452300.0],["2025-05-05",4.22,4.35,3.94,4.23,968300.0],["2025-05-06",4.17,4.189,3.302,3.37,3290800.0],["2025-05-07",3.45,3.495,2.53,2.59,2861300.0],["2025-05-08",2.7,2.825,2.52,2.77,2151500.0],["2025-05-09",2.79,3.05,2.72,2.76,2158300.0],["2025-05-12",2.89,3.005,2.76,2.9,1443300.0],["2025-05-13",2.95,3.0,2.705,2.79,4205600.0],["2025-05-14",2.78,2.89,2.491,2.55,2431800.0],["2025-05-15",2.56,2.6,2.41,2.59,1004200.0],["2025-05-16",2.89,2.93,2.68,2.77,4066400.0],["2025-05-19",2.69,2.9,2.61,2.9,1599200.0],["2025-05-20",2.89,2.97,2.72,2.95,1991100.0],["2025-05-21",2.9,3.0,2.681,2.7,1488000.0],["2025-05-22",2.75,2.95,2.68,2.89,1777800.0],["2025-05-23",2.815,2.82,2.725,2.81,874600.0],["2025-05-27",2.88,3.1,2.83,3.04,1251900.0],["2025-05-28",3.05,3.289,3.0,3.26,1191400.0],["2025-05-29",3.31,3.32,3.135,3.3,734100.0],["2025-05-30",3.25,3.265,3.1,3.21,868900.0],["2025-06-02",3.21,3.695,3.065,3.54,2274500.0],["2025-06-03",3.56,3.57,3.335,3.5,1186200.0],["2025-06-04",3.5,3.935,3.41,3.84,1847000.0],["2025-06-05",3.85,4.33,3.675,4.25,2793800.0],["2025-06-06",4.31,4.69,4.28,4.54,1607100.0],["2025-06-09",4.71,4.71,4.435,4.62,1819700.0],["2025-06-10",4.6,5.07,4.55,4.83,1657900.0],["2025-06-11",4.9,4.9,4.34,4.61,1612100.0],["2025-06-12",4.61,4.669,4.46,4.58,820700.0],["2025-06-13",4.41,4.67,4.36,4.51,1237000.0],["2025-06-16",4.35,5.29,4.35,5.02,2229800.0],["2025-06-17",5.0,5.085,4.59,4.61,2012800.0],["2025-06-18",4.62,4.84,4.49,4.65,1074800.0],["2025-06-20",4.75,5.005,4.61,4.79,3572500.0],["2025-06-23",4.67,4.705,4.39,4.51,2249000.0],["2025-06-24",4.58,4.97,4.562,4.855,1000700.0],["2025-06-25",4.95,4.98,4.695,4.74,820900.0],["2025-06-26",4.99,5.2,4.49,4.81,1909000.0],["2025-06-27",4.77,4.85,4.64,4.72,7023300.0],["2025-06-30",4.76,5.157,4.71,4.87,1209300.0],["2025-07-01",4.82,4.82,4.5,4.6,1796200.0],["2025-07-02",4.66,5.03,4.57,4.87,1105300.0],["2025-07-03",4.97,5.13,4.85,5.03,702300.0],["2025-07-07",4.95,5.06,4.76,4.91,737600.0],["2025-07-08",4.94,5.318,4.94,5.24,1916900.0],["2025-07-09",5.36,5.7,5.203,5.52,1615400.0],["2025-07-10",5.54,5.54,5.21,5.42,1292800.0],["2025-07-11",5.31,5.4,5.192,5.26,618400.0],["2025-07-14",5.25,5.58,5.222,5.47,820600.0],["2025-07-15",5.47,5.55,5.33,5.39,609100.0],["2025-07-16",5.48,5.73,5.4,5.58,1283900.0],["2025-07-17",5.76,6.07,5.67,5.79,2040000.0],["2025-07-18",5.86,6.85,5.86,6.39,3441300.0],["2025-07-21",6.655,6.95,6.16,6.37,2487200.0],["2025-07-22",6.32,6.35,5.74,6.23,2166500.0],["2025-07-23",6.31,6.848,6.304,6.76,1426200.0],["2025-07-24",6.72,7.12,6.643,6.68,1584100.0],["2025-07-25",6.7,7.0,6.47,7.0,1515900.0],["2025-07-28",7.03,7.14,6.8,7.02,1106300.0],["2025-07-29",7.0,7.265,6.76,7.07,1582700.0],["2025-07-30",7.07,7.37,6.867,7.07,1653300.0],["2025-07-31",7.03,7.16,6.75,6.84,1261100.0],["2025-08-01",6.65,6.91,6.45,6.83,1146100.0],["2025-08-04",6.85,7.041,6.54,6.82,1126900.0],["2025-08-05",6.83,6.91,6.59,6.7,708500.0],["2025-08-06",6.63,6.64,6.358,6.51,1109700.0],["2025-08-07",6.485,6.54,6.09,6.19,1223800.0],["2025-08-08",6.21,6.53,6.2,6.29,1125800.0],["2025-08-11",6.25,6.31,5.75,6.08,983700.0],["2025-08-12",6.15,6.309,6.005,6.04,1665200.0],["2025-08-13",6.04,6.808,5.87,6.68,1449500.0],["2025-08-14",6.7,6.75,6.09,6.17,1333400.0],["2025-08-15",6.17,6.255,6.02,6.11,886100.0],["2025-08-18",6.15,6.28,6.03,6.03,858900.0],["2025-08-19",6.0,6.01,5.73,5.8,852300.0],["2025-08-20",5.72,5.818,5.47,5.66,922600.0],["2025-08-21",5.55,5.73,5.462,5.66,742700.0],["2025-08-22",5.73,6.07,5.655,5.93,794400.0],["2025-08-25",5.92,5.93,5.57,5.6,805100.0],["2025-08-26",5.6,5.72,5.56,5.71,374100.0],["2025-08-27",5.68,5.77,5.585,5.62,458100.0],["2025-08-28",5.68,5.8,5.6,5.62,536800.0],["2025-08-29",5.64,5.64,5.37,5.48,508600.0],["2025-09-02",5.42,5.721,5.35,5.43,760800.0],["2025-09-03",5.38,5.77,5.34,5.75,548400.0],["2025-09-04",5.76,5.76,5.41,5.56,659700.0],["2025-09-05",5.61,5.735,5.395,5.5,1143100.0],["2025-09-08",5.5,5.58,5.04,5.13,1155900.0],["2025-09-09",5.12,5.13,4.865,5.0,1260900.0],["2025-09-10",5.02,5.33,4.98,5.24,1105400.0],["2025-09-11",5.25,5.383,5.185,5.31,482800.0],["2025-09-12",5.29,5.495,5.25,5.39,918600.0],["2025-09-15",5.43,5.69,5.35,5.49,665300.0],["2025-09-16",5.51,5.61,5.4,5.41,715000.0],["2025-09-17",5.46,5.785,5.42,5.47,844700.0],["2025-09-18",5.7,5.7,5.405,5.44,1252700.0],["2025-09-19",5.41,5.43,5.03,5.12,3060700.0],["2025-09-22",5.15,5.24,5.03,5.17,629600.0],["2025-09-23",5.24,5.48,5.18,5.33,1718200.0],["2025-09-24",5.35,6.365,5.26,6.24,2664000.0],["2025-09-25",6.26,6.31,5.75,5.92,1069000.0],["2025-09-26",5.98,6.16,5.77,6.15,1183200.0],["2025-09-29",6.18,6.36,5.96,5.97,966200.0],["2025-09-30",5.95,6.21,5.8,6.17,1206900.0],["2025-10-01",6.09,6.16,5.81,5.87,1257500.0],["2025-10-02",5.92,6.13,5.71,5.74,1613100.0],["2025-10-03",5.75,6.005,5.75,5.9,1194300.0],["2025-10-06",5.99,6.06,5.44,5.48,782900.0],["2025-10-07",5.46,5.52,5.215,5.52,1276000.0],["2025-10-08",5.55,6.79,5.535,6.31,3018900.0],["2025-10-09",6.31,6.58,6.29,6.4,937900.0],["2025-10-10",6.43,6.47,5.83,5.96,793300.0],["2025-10-13",6.06,6.18,5.91,6.01,816400.0],["2025-10-14",5.85,6.28,5.81,6.23,631000.0],["2025-10-15",6.28,6.4,6.06,6.32,566600.0],["2025-10-16",6.38,6.533,5.97,6.16,916600.0],["2025-10-17",6.13,6.23,5.715,5.88,1015700.0],["2025-10-20",5.96,6.15,5.86,6.15,1080600.0],["2025-10-21",6.17,6.25,5.9,6.01,600600.0],["2025-10-22",5.96,6.05,5.54,5.64,899600.0],["2025-10-23",5.63,5.69,5.48,5.52,996700.0],["2025-10-24",5.64,5.755,5.49,5.62,734800.0],["2025-10-27",5.78,6.09,5.7,5.9,627100.0],["2025-10-28",5.86,6.025,5.74,5.92,682500.0],["2025-10-29",5.88,5.88,5.46,5.49,929900.0],["2025-10-30",5.48,5.638,5.29,5.31,771100.0],["2025-10-31",5.36,5.55,5.21,5.39,801500.0],["2025-11-03",5.35,5.48,5.091,5.2,1736800.0],["2025-11-04",4.71,4.8,3.93,4.405,3018800.0],["2025-11-05",4.51,4.51,3.91,3.93,1742200.0],["2025-11-06",3.94,4.22,3.94,4.215,1163100.0],["2025-11-07",4.11,4.21,3.79,4.06,965500.0],["2025-11-10",4.12,4.23,4.005,4.15,1114000.0],["2025-11-11",4.11,4.7,4.05,4.53,1662900.0],["2025-11-12",4.5,4.98,4.48,4.74,1340300.0],["2025-11-13",4.76,4.76,4.245,4.3,1649100.0],["2025-11-14",4.33,4.474,4.155,4.24,1581600.0],["2025-11-17",4.355,4.64,4.16,4.34,1124800.0],["2025-11-18",4.27,4.73,4.24,4.47,1628500.0],["2025-11-19",4.41,4.67,4.4,4.48,1065800.0],["2025-11-20",4.6,4.78,4.44,4.46,976400.0],["2025-11-21",4.495,4.83,4.451,4.7,1305200.0],["2025-11-24",4.69,4.98,4.65,4.91,839700.0],["2025-11-25",4.93,5.17,4.86,5.15,766100.0],["2025-11-26",5.15,5.39,5.03,5.36,607900.0],["2025-11-28",5.38,5.45,5.25,5.43,304400.0],["2025-12-01",5.32,5.4,4.92,5.21,1322000.0],["2025-12-02",5.19,5.23,4.98,5.1,781100.0],["2025-12-03",5.11,5.3,5.03,5.19,712700.0],["2025-12-04",5.38,5.97,5.355,5.92,1642300.0],["2025-12-05",5.95,6.15,5.76,5.77,1106600.0],["2025-12-08",5.84,5.86,5.57,5.71,671800.0],["2025-12-09",5.67,5.915,5.47,5.75,1238300.0],["2025-12-10",5.72,5.99,5.69,5.88,743900.0],["2025-12-11",5.88,5.97,5.74,5.87,683100.0],["2025-12-12",5.88,6.04,5.79,5.87,648300.0],["2025-12-15",5.98,6.0,5.662,5.71,645200.0],["2025-12-16",5.67,5.9,5.552,5.82,1150300.0],["2025-12-17",5.84,6.0,5.34,5.38,961700.0],["2025-12-18",5.42,5.55,5.18,5.28,894300.0],["2025-12-19",5.32,6.105,5.275,5.94,2015400.0],["2025-12-22",5.9,6.24,5.82,5.98,1235900.0],["2025-12-23",5.89,5.965,5.68,5.9,703300.0],["2025-12-24",5.83,6.07,5.83,5.9,282600.0],["2025-12-26",5.87,5.97,5.76,5.84,481500.0],["2025-12-29",5.73,5.818,5.61,5.69,839500.0],["2025-12-30",5.65,5.85,5.6,5.7,790500.0],["2025-12-31",5.66,5.78,5.625,5.64,1045000.0],["2026-01-02",5.73,5.765,5.395,5.45,1212300.0],["2026-01-05",5.43,5.49,5.165,5.33,1147000.0],["2026-01-06",5.31,5.53,5.27,5.49,1126600.0],["2026-01-07",5.51,5.77,5.48,5.61,640700.0],["2026-01-08",5.6,5.6,5.232,5.31,873800.0],["2026-01-09",5.37,5.497,5.17,5.29,656600.0],["2026-01-12",5.26,5.27,4.92,5.24,2065000.0],["2026-01-13",5.27,5.31,5.055,5.16,1162900.0],["2026-01-14",5.16,5.96,5.16,5.81,1973600.0],["2026-01-15",5.75,5.89,5.632,5.66,699000.0],["2026-01-16",5.64,5.745,5.41,5.47,907600.0],["2026-01-20",5.33,5.73,5.26,5.62,566400.0],["2026-01-21",5.61,6.24,5.61,6.16,1202000.0],["2026-01-22",6.19,6.92,6.14,6.86,2738400.0],["2026-01-23",6.79,6.95,6.595,6.6,866400.0],["2026-01-26",6.5,6.625,6.35,6.45,608000.0],["2026-01-27",6.42,6.72,6.39,6.57,484100.0],["2026-01-28",6.59,6.655,6.43,6.55,622600.0],["2026-01-29",6.51,6.73,6.485,6.6,509000.0],["2026-01-30",6.45,6.6,6.29,6.46,834300.0],["2026-02-02",6.4,6.56,6.35,6.43,1033200.0],["2026-02-03",6.41,6.63,6.39,6.54,1028800.0],["2026-02-04",6.51,6.6,6.27,6.52,1188400.0],["2026-02-05",6.39,6.66,6.111,6.23,1450800.0],["2026-02-06",6.4,6.63,6.35,6.52,1888900.0],["2026-02-09",6.57,6.99,5.71,6.86,1965400.0],["2026-02-10",6.93,7.33,6.72,6.93,1845600.0],["2026-02-11",6.9,6.9,6.12,6.4,1207100.0],["2026-02-12",6.44,6.45,6.01,6.08,1186000.0],["2026-02-13",6.08,6.39,6.06,6.19,876200.0],["2026-02-17",6.14,6.19,5.23,5.5,2346700.0],["2026-02-18",5.44,6.18,5.42,5.92,2079200.0],["2026-02-19",5.81,5.991,5.57,5.88,921000.0],["2026-02-20",5.78,5.88,5.515,5.71,675100.0],["2026-02-23",5.67,5.95,5.62,5.87,595000.0],["2026-02-24",5.91,6.32,5.91,6.18,922300.0],["2026-02-25",6.18,6.504,6.17,6.31,1093400.0],["2026-02-26",6.25,6.322,5.95,6.29,755900.0],["2026-02-27",6.18,6.55,6.06,6.21,908200.0],["2026-03-02",6.03,6.23,5.96,6.2,609500.0],["2026-03-03",5.95,6.13,5.83,5.96,555400.0],["2026-03-04",6.04,6.265,5.916,6.14,576500.0],["2026-03-05",5.94,5.99,5.524,5.61,1140300.0],["2026-03-06",6.25,6.78,5.78,6.75,4808000.0],["2026-03-09",6.9,8.2,6.875,8.02,4933000.0],["2026-03-10",8.12,8.72,7.825,8.18,2431000.0],["2026-03-11",8.0,8.09,6.6,7.715,4257100.0],["2026-03-12",7.45,7.92,7.25,7.71,1580100.0],["2026-03-13",7.79,7.84,7.16,7.31,2041300.0],["2026-03-16",7.45,7.785,7.44,7.48,2320100.0],["2026-03-17",7.46,7.99,7.34,7.76,1615300.0],["2026-03-18",7.67,7.67,7.09,7.12,1081800.0],["2026-03-19",6.99,7.27,6.8,7.12,1007100.0],["2026-03-20",7.46,7.605,6.98,7.03,1457400.0],["2026-03-23",7.14,7.39,6.99,7.14,941100.0],["2026-03-24",6.98,7.07,6.63,6.68,760200.0],["2026-03-25",6.85,7.33,6.82,7.23,793500.0],["2026-03-26",7.06,7.96,7.06,7.73,1152400.0],["2026-03-27",7.73,7.92,7.05,7.11,826500.0],["2026-03-30",7.11,7.11,6.4,6.49,1242200.0],["2026-03-31",6.63,7.23,6.63,7.2,2022700.0],["2026-04-01",7.28,7.625,7.25,7.38,903100.0],["2026-04-02",7.12,7.815,7.01,7.49,808800.0],["2026-04-06",7.5,8.1,7.35,7.74,947200.0],["2026-04-07",7.74,7.815,7.43,7.74,835800.0],["2026-04-08",8.07,8.1,7.72,8.02,644200.0],["2026-04-09",8.0,8.25,7.79,8.1,721900.0],["2026-04-10",8.13,8.25,7.9,8.02,647600.0],["2026-04-13",8.01,8.686,7.61,8.39,2143900.0],["2026-04-14",8.46,8.866,8.18,8.23,1588400.0],["2026-04-15",8.22,8.36,8.0,8.32,934000.0],["2026-04-16",8.26,8.43,8.057,8.39,672700.0],["2026-04-17",8.65,8.74,8.34,8.63,977100.0],["2026-04-20",8.55,8.805,8.46,8.49,877900.0],["2026-04-21",8.46,8.46,8.085,8.16,992000.0],["2026-04-22",8.24,8.41,8.06,8.4,733100.0],["2026-04-23",8.38,8.52,8.14,8.22,531400.0],["2026-04-24",8.2,8.205,7.76,7.92,737000.0],["2026-04-27",7.88,8.08,7.485,7.5,745600.0],["2026-04-28",7.49,7.66,7.37,7.45,690600.0],["2026-04-29",7.34,7.4,6.86,7.05,1132300.0],["2026-04-30",7.05,7.31,7.03,7.26,754700.0],["2026-05-01",7.26,7.32,7.035,7.13,1007800.0],["2026-05-04",7.13,7.535,7.11,7.23,1323600.0],["2026-05-05",7.36,7.48,6.762,6.9,1422000.0],["2026-05-06",6.96,7.29,6.86,7.2,2262300.0],["2026-05-07",7.22,7.336,6.86,7.07,752700.0],["2026-05-08",7.03,7.31,7.02,7.27,924600.0],["2026-05-11",7.33,7.87,7.33,7.68,972400.0],["2026-05-12",7.67,7.73,7.36,7.72,1011000.0],["2026-05-13",7.5,7.79,7.06,7.38,1595500.0],["2026-05-14",7.5,7.93,7.34,7.63,1543700.0],["2026-05-15",7.43,7.49,6.74,6.92,2022300.0],["2026-05-18",6.81,6.98,6.41,6.51,1028500.0],["2026-05-19",6.47,6.52,6.0,6.08,1831700.0],["2026-05-20",6.18,6.49,6.098,6.47,1059400.0],["2026-05-21",6.35,6.6,6.251,6.5,742800.0],["2026-05-22",6.49,6.74,6.36,6.62,967900.0],["2026-05-26",6.76,6.93,6.7,6.88,790800.0],["2026-05-27",6.79,7.14,6.755,7.02,868100.0],["2026-05-28",7.02,7.18,6.854,7.07,727900.0],["2026-05-29",7.11,7.45,7.02,7.34,1268100.0],["2026-06-01",7.27,7.35,6.96,7.19,771000.0],["2026-06-02",7.06,7.14,6.56,6.58,1581700.0],["2026-06-03",6.86,7.0,6.7,6.85,998500.0],["2026-06-04",6.87,7.5,6.87,7.24,1009100.0],["2026-06-05",7.17,7.2,6.63,6.7,701800.0],["2026-06-08",6.74,6.84,6.385,6.41,862800.0],["2026-06-09",6.49,6.78,6.34,6.57,957700.0],["2026-06-10",6.55,6.87,6.43,6.61,1137300.0],["2026-06-11",6.73,7.29,6.51,7.22,2902700.0],["2026-06-12",7.26,7.45,7.115,7.14,1664600.0],["2026-06-15",7.27,7.48,7.11,7.36,2064000.0],["2026-06-16",7.3,7.43,6.95,7.07,1288400.0],["2026-06-17",7.11,7.595,7.09,7.31,3405200.0],["2026-06-18",7.58,8.42,7.49,8.33,14768100.0],["2026-06-22",8.5,8.65,8.105,8.3,1964400.0],["2026-06-23",8.19,9.19,8.13,8.79,3143300.0],["2026-06-24",8.84,9.3,8.695,9.25,3767800.0],["2026-06-25",9.25,9.78,8.84,8.86,1603800.0],["2026-06-26",8.692,9.498,8.692,9.29,6302000.0],["2026-06-29",9.26,9.52,9.125,9.47,1789300.0],["2026-06-30",9.5,10.41,9.38,9.99,2367800.0],["2026-07-01",10.04,10.21,9.76,10.2,2141200.0],["2026-07-02",10.38,10.875,10.24,10.84,2633000.0],["2026-07-06",10.81,11.45,10.695,11.07,2851341.895041],["2026-07-07",11.07,11.33,10.54,11.15,1416232.079912],["2026-07-08",10.86,11.34,10.63,11,1378077.22675],["2026-07-09",10.97,11.17,10.89,11.14,1019272.436326],["2026-07-10",11.11,11.11,9.91,10.42,1472640.968724],["2026-07-13",10.19,10.25,9.46,9.72,1193080.272672],["2026-07-14",9.79,9.935,9.605,9.63,895420.972897],["2026-07-15",9.59,9.79,9.34,9.62,940328.389923],["2026-07-16",9.42,9.445,8.87,9.05,1014838.688971],["2026-07-17",8.78,9.025,8.62,8.72,1493008.111188],["2026-07-20",8.78,9.01,8.41,8.45,1000538.41378],["2026-07-21",8.43,8.58,8.265,8.46,989854.027647],["2026-07-22",8.39,8.43,8.07,8.1,963559.015684],["2026-07-23",8,8.135,7.802,7.98,955448.360757],["2026-07-24",8.07,8.09,7.7,7.83,1088345.769388],["2026-07-27",8.01,8.4051,7.865,7.89,1222960.470359],["2026-07-28",7.895,8.035,7.65,7.97,1235107.201132],["2026-07-29",7.96,8.38,7.86,8.04,905019.50016],["2026-07-30",8.13,8.51,8.052,8.49,845970.132658],["2026-07-31",8.48,8.63,8,8.06,1060556.084984],["2026-08-03",7.93,8.12,7.75,8.02,905524.057907],["2026-08-04",8.21,8.7099,8.205,8.62,919040.624322],["2026-08-05",8.84,8.96,8.605,8.73,876399.812049],["2026-08-06",8.76,9.11,8.7,8.71,577342.816203],["2026-08-07",8.53,8.92,8.29,8.39,1054878.881607],["2026-08-10",8.4,8.7,8.3,8.52,187299.062125],["2026-08-11",8.74,8.89,8.5,8.85,900474.639424],["2026-08-12",8.93,9.145,8.86,9.065,744823.25766],["2026-08-13",9.14,9.26,8.93,9.08,828254.740555]]}