{"t":"STG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-23",163.75,176.0,125.25,138.75,553200.0],["2018-03-26",141.375,151.875,136.25,137.5,148320.0],["2018-03-27",139.375,140.625,131.875,133.625,34264.0],["2018-03-28",132.75,132.75,119.5,119.625,225456.0],["2018-03-29",119.25,119.5,103.125,103.75,92136.0],["2018-04-02",106.375,108.75,88.9,91.875,184328.0],["2018-04-03",104.0,104.875,94.0,104.5,162088.0],["2018-04-04",105.875,105.875,98.5,102.625,63336.0],["2018-04-05",102.875,105.875,100.0,101.375,29992.0],["2018-04-06",101.0,102.225,98.75,100.0,10880.0],["2018-04-09",100.0,105.0,97.625,100.0,33648.0],["2018-04-10",99.875,102.5,98.875,98.875,39920.0],["2018-04-11",98.25,100.375,97.25,97.75,59920.0],["2018-04-12",96.875,98.25,91.625,92.375,25992.0],["2018-04-13",90.125,96.125,89.875,91.625,24920.0],["2018-04-16",91.75,93.0,85.0,89.25,30392.0],["2018-04-17",90.0,95.75,88.375,94.25,41576.0],["2018-04-18",97.75,100.0,93.75,100.0,60920.0],["2018-04-19",98.5,98.625,93.75,97.25,29376.0],["2018-04-20",96.875,103.625,96.875,100.125,26864.0],["2018-04-23",100.875,100.875,96.25,98.125,14088.0],["2018-04-24",99.125,101.0,97.5,97.625,21720.0],["2018-04-25",96.625,101.125,96.625,98.625,50032.0],["2018-04-26",98.75,101.25,98.125,100.0,17824.0],["2018-04-27",99.75,101.925,99.55,101.625,2840.0],["2018-04-30",103.375,112.0,102.825,111.5,34216.0],["2018-05-01",112.5,122.5,112.5,122.5,40736.0],["2018-05-02",119.875,120.75,110.0,115.125,49000.0],["2018-05-03",115.625,116.625,106.25,112.375,29128.0],["2018-05-04",112.125,114.625,108.375,114.375,34808.0],["2018-05-07",120.0,124.75,117.5,124.75,20416.0],["2018-05-08",124.75,127.125,120.125,124.875,16272.0],["2018-05-09",124.125,131.5,121.875,131.5,23328.0],["2018-05-10",130.75,141.625,130.75,136.0,32464.0],["2018-05-11",134.625,142.5,122.5125,137.625,13896.0],["2018-05-14",138.875,138.875,123.75,124.5,20696.0],["2018-05-15",125.125,130.0,123.75,130.0,5488.0],["2018-05-16",131.0,132.5,125.0,128.5,18872.0],["2018-05-17",127.625,130.25,124.125,128.75,18176.0],["2018-05-18",129.75,129.75,125.125,126.125,8368.0],["2018-05-21",123.875,126.0,114.3375,124.875,9800.0],["2018-05-22",124.875,132.5,121.25,131.875,36424.0],["2018-05-23",130.75,130.75,124.0,125.125,15288.0],["2018-05-24",128.375,128.375,120.1875,121.75,16448.0],["2018-05-25",121.5,122.25,120.125,121.125,9344.0],["2018-05-29",121.375,121.375,117.5,117.625,30480.0],["2018-05-30",118.5,120.0,115.9125,118.125,37584.0],["2018-05-31",117.375,120.5,116.5,119.125,8120.0],["2018-06-01",120.25,131.25,118.5,131.0,25096.0],["2018-06-04",131.25,131.25,126.0,127.125,2824.0],["2018-06-05",126.25,127.0,123.125,125.0,5048.0],["2018-06-06",123.875,129.75,123.375,127.625,7792.0],["2018-06-07",126.875,131.25,125.5,128.125,8320.0],["2018-06-08",127.375,129.375,124.0,125.0,3320.0],["2018-06-11",127.125,131.25,120.0,124.875,15568.0],["2018-06-12",126.1125,126.125,122.625,123.25,6456.0],["2018-06-13",124.0,124.175,116.0,117.0,9392.0],["2018-06-14",117.8875,121.75,114.25,114.25,17400.0],["2018-06-15",113.125,116.25,111.375,111.75,9864.0],["2018-06-18",113.75,113.75,111.0,112.5,13680.0],["2018-06-19",111.375,123.375,110.75,113.125,24872.0],["2018-06-20",112.625,116.25,112.625,113.625,2280.0],["2018-06-21",114.125,114.125,111.0,111.375,11240.0],["2018-06-22",115.875,115.875,112.5,113.75,4664.0],["2018-06-25",113.625,115.375,110.25,114.375,10584.0],["2018-06-26",113.5,115.75,112.0,114.125,20512.0],["2018-06-27",113.75,116.5,113.375,113.625,6696.0],["2018-06-28",113.875,115.5,113.125,114.125,2560.0],["2018-06-29",113.75,115.75,110.5,111.375,3376.0],["2018-07-02",110.25,113.0,110.0,111.5,6760.0],["2018-07-03",111.0,112.0,107.625,108.75,5552.0],["2018-07-05",108.25,108.4,102.625,104.125,9640.0],["2018-07-06",103.25,103.75,97.625,102.125,8960.0],["2018-07-09",101.75,102.0,94.875,100.125,12120.0],["2018-07-10",99.5,100.875,95.375,99.125,6952.0],["2018-07-11",98.0,100.0,95.125,96.0,4616.0],["2018-07-12",95.75,99.5,95.0,99.0,4000.0],["2018-07-13",98.0,105.625,97.5,105.625,7872.0],["2018-07-16",105.5,107.0,101.125,106.5,6176.0],["2018-07-17",108.375,110.0625,106.25,110.0,44384.0],["2018-07-18",108.875,110.75,101.25,103.125,14768.0],["2018-07-19",101.875,102.0,97.6875,98.125,7376.0],["2018-07-20",97.875,99.125,96.25,96.5,5064.0],["2018-07-23",97.125,97.375,91.625,92.25,8176.0],["2018-07-24",92.625,93.625,87.875,89.25,9256.0],["2018-07-25",89.95,90.125,76.5,81.25,58184.0],["2018-07-26",82.5,82.5,74.375,75.125,36208.0],["2018-07-27",74.875,83.0,74.0,79.75,26496.0],["2018-07-30",79.0,79.75,72.125,73.75,32656.0],["2018-07-31",73.25,78.0,72.375,74.5,11488.0],["2018-08-01",74.5,76.125,73.625,76.125,3200.0],["2018-08-02",74.625,79.875,74.25,78.125,3360.0],["2018-08-03",78.475,78.875,75.2875,77.5,3528.0],["2018-08-06",76.75,76.875,73.75,75.625,3368.0],["2018-08-07",75.625,76.75,75.125,76.75,2560.0],["2018-08-08",76.375,77.5,75.0,76.375,3216.0],["2018-08-09",77.1,82.125,75.875,78.875,5528.0],["2018-08-10",79.375,84.2375,79.125,81.375,23488.0],["2018-08-13",78.75,79.75,75.8875,78.5,5288.0],["2018-08-14",78.5,78.7125,72.875,75.0,11688.0],["2018-08-15",74.7125,74.7375,70.0,70.875,5688.0],["2018-08-16",72.625,76.875,72.625,76.75,6672.0],["2018-08-17",75.75,75.75,63.125,64.125,19088.0],["2018-08-20",66.625,69.625,66.375,67.75,15408.0],["2018-08-21",68.375,71.625,65.0,71.5,15936.0],["2018-08-22",71.25,71.25,68.125,71.0,9520.0],["2018-08-23",70.25,72.125,69.0,70.0,5952.0],["2018-08-24",68.625,69.125,63.375,67.625,19624.0],["2018-08-27",68.25,98.375,65.125,76.25,80960.0],["2018-08-28",74.875,97.0,69.875,77.0,54152.0],["2018-08-29",81.75,83.325,77.625,82.5,7648.0],["2018-08-30",83.125,83.125,78.875,79.375,6616.0],["2018-08-31",80.75,81.0,78.125,79.75,3712.0],["2018-09-04",79.0,88.5,79.0,80.5,9296.0],["2018-09-05",83.5,83.5,76.625,76.625,5248.0],["2018-09-06",77.125,77.45,72.875,73.875,6144.0],["2018-09-07",73.125,75.125,70.75,75.125,4512.0],["2018-09-10",74.5,75.0,72.0,73.75,4256.0],["2018-09-11",75.625,78.75,73.375,78.75,4856.0],["2018-09-12",77.875,80.75,77.5125,78.375,6504.0],["2018-09-13",78.75,82.0,78.75,81.25,8968.0],["2018-09-14",83.25,83.5,77.75,78.125,9096.0],["2018-09-17",77.625,81.625,77.625,81.0,2784.0],["2018-09-18",81.0,81.0,78.375,80.125,1088.0],["2018-09-19",81.75,85.375,79.3375,85.375,1488.0],["2018-09-20",86.875,86.875,83.375,83.75,4728.0],["2018-09-21",85.0,85.0,78.375,80.0,6144.0],["2018-09-24",80.0,81.625,76.75,76.75,3904.0],["2018-09-25",77.125,81.0,77.125,78.375,3768.0],["2018-09-26",79.375,79.75,75.125,75.125,4072.0],["2018-09-27",75.125,78.1875,75.125,76.25,4352.0],["2018-09-28",75.5625,76.875,72.5,75.625,4240.0],["2018-10-01",77.5,78.5,69.375,69.625,4216.0],["2018-10-02",70.0,72.625,66.5,67.5,4440.0],["2018-10-03",68.625,72.625,67.625,69.375,4168.0],["2018-10-04",68.75,73.0,67.125,69.75,2992.0],["2018-10-05",69.5,71.125,68.25,68.25,1136.0],["2018-10-08",67.625,68.75,52.25,55.0,15640.0],["2018-10-09",56.875,67.5,56.875,66.875,13792.0],["2018-10-10",67.5,68.5,58.75,62.5,4528.0],["2018-10-11",63.125,64.25,58.375,63.75,3848.0],["2018-10-12",63.5,65.625,61.875,61.875,2680.0],["2018-10-15",60.625,62.5,58.75,60.125,13224.0],["2018-10-16",61.25,62.5,59.25,61.0,22072.0],["2018-10-17",60.625,62.5,59.375,61.5,23456.0],["2018-10-18",62.0,63.125,60.625,62.0,2608.0],["2018-10-19",62.5,64.0,60.125,60.875,4016.0],["2018-10-22",62.625,63.5,61.0,62.0,4176.0],["2018-10-23",60.125,62.5,58.75,59.625,10240.0],["2018-10-24",59.875,62.5,58.0,59.125,8088.0],["2018-10-25",57.5,60.25,57.0,57.0,4664.0],["2018-10-26",56.75,60.9375,56.75,58.625,3240.0],["2018-10-29",57.625,58.625,51.375,52.875,5528.0],["2018-10-30",53.375,55.175,53.375,53.375,3408.0],["2018-10-31",54.0,55.625,51.25,51.25,5384.0],["2018-11-01",52.125,58.25,52.125,56.25,8128.0],["2018-11-02",56.625,57.625,55.0,55.625,5000.0],["2018-11-05",55.625,56.625,55.0,55.625,4640.0],["2018-11-06",55.375,56.5,55.0,55.0,3408.0],["2018-11-07",56.125,57.5,55.0,55.0,5912.0],["2018-11-08",56.1125,57.125,54.125,56.875,2640.0],["2018-11-09",55.625,55.625,51.25,51.25,3896.0],["2018-11-12",50.5,50.5,49.0,49.625,2384.0],["2018-11-13",50.0,54.75,47.0,50.875,8736.0],["2018-11-14",50.875,55.5,49.5,52.5,8032.0],["2018-11-15",52.125,56.25,52.0,53.75,6016.0],["2018-11-16",52.75,53.0125,46.375,48.0,3808.0],["2018-11-19",48.0,49.75,47.25,47.25,4704.0],["2018-11-20",46.25,47.75,44.375,47.25,4016.0],["2018-11-21",47.875,51.875,47.625,50.0,4520.0],["2018-11-23",50.0,50.0,44.625,47.25,7568.0],["2018-11-26",47.5,49.875,47.25,48.125,3832.0],["2018-11-27",48.125,50.5,47.25,47.375,5360.0],["2018-11-28",47.375,49.375,47.375,48.875,4496.0],["2018-11-29",48.625,52.4,47.875,50.875,4872.0],["2018-11-30",50.875,50.875,47.5,49.625,3656.0],["2018-12-03",51.5,52.0,47.125,48.0,4480.0],["2018-12-04",49.0,51.125,47.25,47.2625,2872.0],["2018-12-06",46.875,47.625,45.625,47.625,6296.0],["2018-12-07",47.625,47.625,45.875,47.25,4464.0],["2018-12-10",47.5125,47.5125,40.125,41.0,3976.0],["2018-12-11",44.5,45.6,41.75,41.875,3704.0],["2018-12-12",42.5,43.625,40.625,40.625,4800.0],["2018-12-13",41.375,42.675,41.0,41.75,4736.0],["2018-12-14",40.9125,41.0125,37.25,37.25,2832.0],["2018-12-17",37.25,37.75,33.125,33.25,4080.0],["2018-12-18",33.7625,34.25,31.25,31.25,3120.0],["2018-12-19",31.25,32.65,30.125,31.125,5080.0],["2018-12-20",30.875,30.875,28.125,28.25,4856.0],["2018-12-21",29.75,33.75,28.25,30.0,7656.0],["2018-12-24",29.75,33.75,29.75,33.75,6152.0],["2018-12-26",33.75,35.5,32.2125,35.375,4880.0],["2018-12-27",34.25,38.0625,33.55,36.875,10560.0],["2018-12-28",36.25,38.5,34.75,38.125,6168.0],["2018-12-31",36.25,39.5,35.375,38.0,5488.0],["2019-01-02",37.875,41.25,37.5,41.125,2720.0],["2019-01-03",40.625,43.75,37.875,43.625,6592.0],["2019-01-04",44.0,44.75,41.75,44.375,2904.0],["2019-01-07",45.0,47.25,43.0,46.75,6024.0],["2019-01-08",46.25,47.0,45.25,46.625,3792.0],["2019-01-09",46.75,47.7625,45.75,47.5,3000.0],["2019-01-10",48.0,48.25,46.0,48.25,3216.0],["2019-01-11",48.25,49.375,45.75,49.375,8672.0],["2019-01-14",48.0,49.5,45.375,45.375,2600.0],["2019-01-15",46.375,48.75,46.375,48.25,3056.0],["2019-01-16",48.375,49.375,47.5,49.375,1256.0],["2019-01-17",49.375,50.0,48.75,48.75,2536.0],["2019-01-18",49.75,53.75,49.75,53.625,4520.0],["2019-01-22",52.375,54.7875,51.5,53.875,3248.0],["2019-01-23",54.1875,57.5,53.875,57.5,2440.0],["2019-01-24",58.5,65.0,55.75,65.0,4464.0],["2019-01-25",65.0,68.75,65.0,68.375,3200.0],["2019-01-28",67.5,70.0,65.125,70.0,2248.0],["2019-01-29",68.5,71.25,66.75,68.75,2096.0],["2019-01-30",67.5,69.125,63.75,65.625,4000.0],["2019-01-31",63.875,68.75,63.65,68.75,2552.0],["2019-02-01",68.875,69.375,67.125,68.125,864.0],["2019-02-04",69.25,69.875,66.375,68.7375,2016.0],["2019-02-05",68.0,69.5,67.5,69.375,1704.0],["2019-02-06",69.375,69.375,66.625,66.625,1568.0],["2019-02-07",68.0,68.0,66.0,66.875,1632.0],["2019-02-08",67.5,69.375,66.375,68.125,1840.0],["2019-02-11",68.875,68.875,66.5875,67.5,1976.0],["2019-02-12",68.75,68.75,66.25,66.25,2528.0],["2019-02-13",66.4625,67.625,65.0,65.0,1888.0],["2019-02-14",65.875,67.375,62.625,62.625,1992.0],["2019-02-15",64.375,66.225,63.125,65.75,1920.0],["2019-02-19",64.75,67.5,62.5,62.5,2224.0],["2019-02-20",62.125,64.75,62.125,63.625,912.0],["2019-02-21",62.9,65.625,62.625,65.625,1464.0],["2019-02-22",67.375,68.375,61.0,61.125,3792.0],["2019-02-25",61.25,64.375,44.5,50.625,32336.0],["2019-02-26",49.375,54.875,49.375,52.25,6520.0],["2019-02-27",52.125,53.875,51.75,53.125,2440.0],["2019-02-28",53.5,55.1875,52.75,55.0,2528.0],["2019-03-01",55.25,56.0,49.0,50.0,7176.0],["2019-03-04",50.25,53.375,50.0,52.125,6424.0],["2019-03-05",53.0,55.625,51.5,53.0,5112.0],["2019-03-06",52.625,54.375,52.25,53.625,2504.0],["2019-03-07",55.125,55.625,53.75,54.75,3544.0],["2019-03-08",54.625,54.625,51.0,51.5,5240.0],["2019-03-11",50.375,53.75,50.375,52.125,3024.0],["2019-03-12",51.625,54.25,51.625,52.5,2840.0],["2019-03-13",52.775,57.5,52.775,57.5,3744.0],["2019-03-14",56.5,56.875,51.875,53.125,4648.0],["2019-03-15",53.125,55.625,52.75,53.0,3176.0],["2019-03-18",51.9125,54.875,51.9125,52.125,1984.0],["2019-03-19",54.0,54.25,52.125,52.125,2984.0],["2019-03-20",51.25,53.375,51.25,52.8625,2008.0],["2019-03-21",51.375,53.75,51.2625,53.75,2864.0],["2019-03-22",54.0,54.0,51.25,51.25,3456.0],["2019-03-25",50.625,53.0,49.5,49.5,2832.0],["2019-03-26",50.5,51.875,48.75,49.375,2992.0],["2019-03-27",50.125,50.75,45.25,45.25,3192.0],["2019-03-28",46.25,47.5,43.0,44.75,4456.0],["2019-03-29",45.75,47.375,44.5625,45.0,4328.0],["2019-04-01",45.875,47.5,45.3125,46.375,1304.0],["2019-04-02",45.5,48.25,45.5,45.875,3016.0],["2019-04-03",47.125,47.5,43.125,43.75,1800.0],["2019-04-04",44.625,47.125,44.5,45.5,1560.0],["2019-04-05",45.125,46.0,36.375,41.125,8504.0],["2019-04-08",41.25,45.875,41.25,43.125,3448.0],["2019-04-09",43.7875,44.1875,41.625,43.0,2040.0],["2019-04-10",43.125,45.375,42.5,43.25,1704.0],["2019-04-11",43.125,45.25,41.75,43.75,3312.0],["2019-04-12",44.0,44.0,42.375,42.75,1144.0],["2019-04-15",43.125,44.375,41.375,42.25,1080.0],["2019-04-16",42.5,47.125,42.1,44.1875,3496.0],["2019-04-17",44.875,45.0,41.1375,41.375,4144.0],["2019-04-18",41.25,41.5,39.375,39.375,2752.0],["2019-04-22",39.125,39.125,37.0,37.0,5632.0],["2019-04-23",37.25,39.25,37.25,39.0,3672.0],["2019-04-24",39.25,39.375,37.75,38.125,3456.0],["2019-04-25",38.25,38.375,36.375,37.875,2032.0],["2019-04-26",37.875,38.0875,36.5,36.75,3656.0],["2019-04-29",37.25,37.75,37.0,37.0,3912.0],["2019-04-30",37.125,37.75,36.75,37.125,2104.0],["2019-05-01",37.5,38.375,36.7625,38.25,1248.0],["2019-05-02",38.375,39.375,36.875,36.875,4552.0],["2019-05-03",38.0,38.125,37.25,37.5,1728.0],["2019-05-06",37.25,37.3875,35.4375,36.75,1888.0],["2019-05-07",37.125,37.5,36.0,36.875,2048.0],["2019-05-08",36.125,37.5,36.125,36.875,1448.0],["2019-05-09",35.625,37.5,35.25,36.25,1584.0],["2019-05-10",35.75,38.25,35.75,36.25,4336.0],["2019-05-13",35.875,37.375,35.375,37.375,1336.0],["2019-05-14",37.375,37.375,35.8375,36.5,3760.0],["2019-05-15",35.625,37.375,35.625,36.5,2432.0],["2019-05-16",36.5,38.125,36.5,37.125,1544.0],["2019-05-17",37.125,37.5,35.875,36.0,2248.0],["2019-05-20",35.675,36.25,34.875,35.0,1328.0],["2019-05-21",34.375,36.0625,34.375,34.625,1064.0],["2019-05-22",34.0,36.875,34.0,36.75,1432.0],["2019-05-23",34.375,36.125,33.0,35.0,3544.0],["2019-05-24",35.5,36.875,35.5,36.0,1320.0],["2019-05-28",33.75,36.875,33.75,36.75,1088.0],["2019-05-29",34.375,34.375,33.5,34.375,1232.0],["2019-05-30",35.0,35.625,34.75,35.5,648.0],["2019-05-31",35.25,35.25,33.25,33.5,1856.0],["2019-06-03",34.125,34.125,32.875,33.75,544.0],["2019-06-04",33.7125,33.75,33.0,33.0,688.0],["2019-06-05",32.8375,33.0,32.25,32.625,808.0],["2019-06-06",32.85,33.0,32.6875,32.6875,120.0],["2019-06-07",33.0,33.125,31.875,31.875,2600.0],["2019-06-10",31.5,32.875,31.25,31.25,1456.0],["2019-06-11",31.25,31.875,28.125,28.25,2280.0],["2019-06-12",28.125,29.125,26.875,27.875,1496.0],["2019-06-13",27.5,27.5,26.25,26.25,864.0],["2019-06-14",26.125,27.125,25.25,25.75,2064.0],["2019-06-17",25.875,26.625,25.75,25.75,720.0],["2019-06-18",26.375,28.625,25.125,25.875,1672.0],["2019-06-19",26.5,28.625,26.5,28.625,1072.0],["2019-06-20",28.625,31.0,27.625,29.375,1256.0],["2019-06-21",28.7375,29.375,27.5,29.375,824.0],["2019-06-24",29.375,29.375,28.625,29.375,400.0],["2019-06-25",28.75,28.7875,28.45,28.5,608.0],["2019-06-26",28.75,28.75,27.425,28.5,544.0],["2019-06-27",28.475,30.9875,28.125,30.0,976.0],["2019-06-28",30.625,30.75,29.6375,29.875,696.0],["2019-07-01",30.0,30.0,29.0,29.875,320.0],["2019-07-02",29.25,30.0,29.0,29.0,88.0],["2019-07-03",29.625,30.0,29.4375,30.0,200.0],["2019-07-05",29.25,30.0,28.625,30.0,256.0],["2019-07-08",29.9625,30.0,29.6125,29.6125,424.0],["2019-07-09",30.0,30.0,29.625,29.625,744.0],["2019-07-10",29.875,30.0,28.5125,30.0,872.0],["2019-07-11",30.0,30.0,29.375,29.625,720.0],["2019-07-12",29.8125,29.8125,28.0,28.25,1200.0],["2019-07-15",28.25,28.25,27.0125,28.125,608.0],["2019-07-16",27.6,28.25,27.6,28.25,256.0],["2019-07-17",27.5,28.125,27.125,27.125,368.0],["2019-07-18",27.2875,27.2875,24.375,26.0,3648.0],["2019-07-19",26.2,27.25,26.0,26.125,752.0],["2019-07-22",26.0,26.75,26.0,26.0,464.0],["2019-07-23",26.625,26.875,26.625,26.875,1920.0],["2019-07-24",26.625,26.875,26.625,26.625,520.0],["2019-07-25",26.875,26.875,26.75,26.875,520.0],["2019-07-26",26.125,26.875,26.125,26.875,384.0],["2019-07-29",26.8375,26.875,26.0,26.875,520.0],["2019-07-30",26.875,28.0,26.875,28.0,512.0],["2019-07-31",27.5,28.0,27.25,27.375,392.0],["2019-08-01",28.25,28.25,28.25,28.25,8.0],["2019-08-02",27.925,27.925,27.925,27.925,24.0],["2019-08-05",27.525,28.75,27.525,28.5,12056.0],["2019-08-06",29.0,30.0,28.25,28.375,568.0],["2019-08-07",27.9375,29.0,27.9375,28.875,272.0],["2019-08-08",29.0,29.0,28.8125,28.875,488.0],["2019-08-09",28.625,29.0,28.25,28.25,272.0],["2019-08-12",29.0,29.375,26.625,28.625,1912.0],["2019-08-13",27.75,27.75,27.125,27.75,648.0],["2019-08-14",27.375,30.75,26.875,30.75,624.0],["2019-08-15",30.75,34.625,29.125,29.125,2680.0],["2019-08-16",29.5,29.625,29.0,29.125,1712.0],["2019-08-19",29.875,33.2875,29.875,31.125,2840.0],["2019-08-20",31.25,31.875,31.125,31.25,576.0],["2019-08-21",31.1,32.5,30.5125,32.5,688.0],["2019-08-22",31.975,33.125,31.125,31.6,1280.0],["2019-08-23",30.875,31.0,28.75,29.75,1728.0],["2019-08-26",29.4125,29.75,29.0,29.75,1112.0],["2019-08-27",29.5,29.5,27.625,27.625,976.0],["2019-08-28",28.125,28.125,26.75,27.5,1528.0],["2019-08-29",26.825,27.5,25.75,26.625,1024.0],["2019-08-30",26.6125,26.75,25.75,26.5,848.0],["2019-09-03",25.625,26.75,25.625,26.625,936.0],["2019-09-04",27.375,30.5,25.125,26.875,3080.0],["2019-09-05",26.625,27.625,26.5,27.125,760.0],["2019-09-06",27.625,29.625,26.375,27.5,1216.0],["2019-09-09",27.0,28.375,24.375,27.25,5696.0],["2019-09-10",28.125,29.5,26.875,28.75,1216.0],["2019-09-11",28.625,31.7875,28.625,30.0,2080.0],["2019-09-12",30.5875,31.875,28.75,31.25,2304.0],["2019-09-13",32.25,32.5625,29.7875,31.0,1856.0],["2019-09-16",31.5,31.5,30.75,31.0,984.0],["2019-09-17",30.9625,34.375,30.5625,33.5,288.0],["2019-09-18",33.625,33.625,32.5,33.2,576.0],["2019-09-19",32.2625,33.0,32.25,33.0,344.0],["2019-09-20",32.1875,33.5,32.1875,33.5,88.0],["2019-09-23",32.875,36.25,32.75,34.625,2216.0],["2019-09-24",35.0625,37.625,34.6125,35.25,1384.0],["2019-09-25",35.0,36.0,34.25,35.375,640.0],["2019-09-26",35.3375,36.0,34.5,35.25,608.0],["2019-09-27",36.0,36.75,34.375,36.25,1528.0],["2019-09-30",35.4,36.875,35.4,36.875,584.0],["2019-10-01",36.875,36.875,36.2,36.25,336.0],["2019-10-02",36.3,36.625,36.25,36.625,64.0],["2019-10-03",36.125,36.125,35.25,35.25,112.0],["2019-10-04",35.25,35.25,35.25,35.25,8.0],["2019-10-07",34.5,34.5,32.0,33.6625,344.0],["2019-10-08",34.775,34.775,31.75,31.75,224.0],["2019-10-09",32.75,34.75,32.625,34.0,464.0],["2019-10-10",33.25,34.5,30.375,34.125,1200.0],["2019-10-11",34.125,36.75,34.125,35.85,528.0],["2019-10-14",36.375,36.5,36.0,36.1375,88.0],["2019-10-15",35.75,35.75,33.875,33.875,240.0],["2019-10-16",34.0,35.375,34.0,35.375,56.0],["2019-10-17",35.4125,36.875,35.0,35.0,184.0],["2019-10-18",35.0,35.0,35.0,35.0,0.0],["2019-10-21",34.25,35.875,34.25,34.375,392.0],["2019-10-22",34.9625,35.0,32.0625,32.875,632.0],["2019-10-23",32.875,32.875,32.875,32.875,16.0],["2019-10-24",32.175,33.25,32.0,33.25,136.0],["2019-10-25",32.625,32.625,30.0,30.125,1336.0],["2019-10-28",30.75,30.75,30.25,30.75,56.0],["2019-10-29",30.625,30.9,30.5,30.75,1672.0],["2019-10-30",30.75,32.125,30.75,31.9375,384.0],["2019-10-31",31.0,31.75,30.0,31.75,360.0],["2019-11-01",30.875,33.25,30.0,30.75,856.0],["2019-11-04",30.75,30.75,30.0,30.625,824.0],["2019-11-05",30.7125,30.75,30.3125,30.75,664.0],["2019-11-06",30.4375,34.625,30.4375,34.0,800.0],["2019-11-07",33.75,33.75,33.0,33.0,464.0],["2019-11-08",32.25,32.875,32.25,32.5,240.0],["2019-11-11",31.75,31.875,30.0,30.75,312.0],["2019-11-12",30.625,32.125,30.625,31.5,232.0],["2019-11-13",31.5,31.5,31.5,31.5,0.0],["2019-11-14",32.125,32.125,30.25,30.625,456.0],["2019-11-15",31.625,33.375,31.375,32.125,208.0],["2019-11-18",32.75,33.375,31.875,31.875,184.0],["2019-11-19",32.625,32.875,31.75,32.125,232.0],["2019-11-20",33.25,34.375,32.5,32.5,960.0],["2019-11-21",33.25,35.125,32.5,32.625,2224.0],["2019-11-22",31.75,32.8,28.375,30.625,11032.0],["2019-11-25",30.125,31.0,29.375,31.0,520.0],["2019-11-26",30.0,31.625,29.125,31.625,1544.0],["2019-11-27",31.875,34.75,31.875,34.75,1232.0],["2019-11-29",32.875,33.875,32.875,33.125,816.0],["2019-12-02",33.375,33.625,30.1,33.25,736.0],["2019-12-03",33.1375,34.25,33.125,33.5,384.0],["2019-12-04",33.175,33.175,33.125,33.125,40.0],["2019-12-05",33.125,33.125,33.125,33.125,0.0],["2019-12-06",31.375,32.625,30.625,31.875,480.0],["2019-12-09",32.625,32.625,30.25,30.75,648.0],["2019-12-10",31.25,31.875,31.25,31.875,96.0],["2019-12-11",31.0125,31.0125,31.0125,31.0125,16.0],["2019-12-12",31.375,32.0,31.375,32.0,488.0],["2019-12-13",31.175,32.5,31.1625,32.25,528.0],["2019-12-16",32.25,32.25,32.25,32.25,16.0],["2019-12-17",32.25,32.25,32.25,32.25,0.0],["2019-12-18",32.125,32.25,30.25,30.25,472.0],["2019-12-19",29.9125,32.5,29.9,32.175,720.0],["2019-12-20",31.875,32.25,31.125,31.125,608.0],["2019-12-23",31.1625,33.125,31.125,33.0,824.0],["2019-12-24",33.125,33.125,33.0,33.0,592.0],["2019-12-26",33.5,33.75,32.7875,33.625,440.0],["2019-12-27",33.625,33.75,33.6,33.75,248.0],["2019-12-30",33.5,33.75,33.375,33.625,280.0],["2019-12-31",33.0,33.625,32.125,32.125,1040.0],["2020-01-02",32.125,34.125,32.125,33.125,328.0],["2020-01-03",33.375,34.25,33.0,33.0,224.0],["2020-01-06",33.625,33.75,33.375,33.5,272.0],["2020-01-07",34.0,34.125,33.5,33.5,152.0],["2020-01-08",33.5,34.0,33.5,33.75,336.0],["2020-01-09",33.3125,34.125,32.375,33.25,288.0],["2020-01-10",33.125,34.75,33.125,34.0,368.0],["2020-01-13",33.625,35.125,32.625,33.7375,1208.0],["2020-01-14",33.25,34.375,33.0,33.0,232.0],["2020-01-15",33.375,34.375,33.375,34.375,600.0],["2020-01-16",33.875,34.0,33.875,33.875,264.0],["2020-01-17",33.875,33.875,31.5,33.75,9416.0],["2020-01-21",33.0375,33.0375,33.0375,33.0375,12160.0],["2020-01-22",33.0,34.25,33.0,34.125,1808.0],["2020-01-23",34.1875,34.25,33.9375,34.125,336.0],["2020-01-24",34.125,34.375,34.125,34.375,288.0],["2020-01-27",32.625,33.125,31.875,32.875,744.0],["2020-01-28",33.25,33.375,33.125,33.1875,472.0],["2020-01-29",32.875,33.75,31.25,33.75,896.0],["2020-01-30",33.75,33.75,33.5,33.75,480.0],["2020-01-31",33.625,33.75,33.0,33.75,528.0],["2020-02-03",33.7125,34.125,33.7125,34.125,808.0],["2020-02-04",33.875,34.125,33.75,33.75,8152.0],["2020-02-05",33.875,33.875,33.375,33.75,1152.0],["2020-02-06",32.425,32.625,31.5,31.625,1104.0],["2020-02-07",32.1875,33.75,32.1875,33.75,48.0],["2020-02-10",34.375,34.375,32.875,33.25,3144.0],["2020-02-11",32.875,33.75,31.5,32.5,2984.0],["2020-02-12",31.6625,33.0,31.6625,33.0,648.0],["2020-02-13",32.75,33.75,32.3375,33.625,2624.0],["2020-02-14",33.625,33.75,33.25,33.625,728.0],["2020-02-18",33.0,33.625,32.375,32.5625,928.0],["2020-02-19",33.5,33.875,33.3125,33.625,1576.0],["2020-02-20",33.75,33.75,33.75,33.75,616.0],["2020-02-21",33.75,33.875,33.75,33.875,168.0],["2020-02-24",33.875,33.875,31.875,32.125,1288.0],["2020-02-25",32.5,32.75,32.125,32.6875,1064.0],["2020-02-26",32.875,33.625,32.5,33.625,792.0],["2020-02-27",33.75,33.75,32.125,33.5,1136.0],["2020-02-28",32.25,33.25,32.225,33.25,832.0],["2020-03-02",32.75,33.125,31.125,31.125,2568.0],["2020-03-03",31.375,32.625,31.125,31.125,2168.0],["2020-03-04",31.125,31.75,31.125,31.5,976.0],["2020-03-05",31.25,31.5,31.125,31.125,584.0],["2020-03-06",31.25,31.5,30.625,30.625,920.0],["2020-03-09",30.0,30.625,30.0,30.625,1096.0],["2020-03-10",31.25,31.25,29.75,30.0,2520.0],["2020-03-11",30.25,30.625,29.9375,30.375,1016.0],["2020-03-12",30.0,30.0,24.125,26.25,3104.0],["2020-03-13",26.875,30.25,26.25,29.5,1272.0],["2020-03-16",28.75,28.75,23.75,25.0,81576.0],["2020-03-17",22.5,22.5,18.75,20.625,6000.0],["2020-03-18",20.25,20.3125,17.625,18.625,768.0],["2020-03-19",18.5875,18.75,18.1875,18.3125,832.0],["2020-03-20",18.375,18.75,16.875,18.75,5000.0],["2020-03-23",18.125,18.375,15.125,16.25,2552.0],["2020-03-24",16.25,16.25,16.0,16.125,3520.0],["2020-03-25",16.0875,16.25,15.625,16.25,1960.0],["2020-03-26",16.25,18.125,16.0,17.25,5400.0],["2020-03-27",16.375,18.75,15.0,18.0,7480.0],["2020-03-30",18.75,18.75,18.0,18.125,1968.0],["2020-03-31",18.125,18.25,16.875,17.125,1736.0],["2020-04-01",15.25,16.9125,15.0,16.625,2424.0],["2020-04-02",16.25,16.25,13.75,14.375,15856.0],["2020-04-03",14.375,15.0,14.375,15.0,6296.0],["2020-04-06",16.25,16.25,11.875,12.25,18464.0],["2020-04-07",11.5,11.5,9.375,10.625,53856.0],["2020-04-08",10.6125,10.6125,8.5,10.0625,92136.0],["2020-04-09",10.25,10.75,9.375,10.25,82480.0],["2020-04-13",10.625,12.5,10.25,12.2125,63208.0],["2020-04-14",12.5,15.625,12.2625,14.75,50160.0],["2020-04-15",15.25,15.25,12.0,14.75,31776.0],["2020-04-16",14.375,15.25,13.0,14.75,22376.0],["2020-04-17",15.625,18.125,15.0,18.0,19504.0],["2020-04-20",18.0,21.25,16.75,20.0,27648.0],["2020-04-21",18.625,20.75,17.9625,20.375,23840.0],["2020-04-22",19.875,24.375,19.875,23.25,27696.0],["2020-04-23",24.125,25.0,22.75,22.75,15448.0],["2020-04-24",22.875,23.875,20.625,22.125,15440.0],["2020-04-27",21.5,24.5,21.5,24.375,18328.0],["2020-04-28",24.375,30.375,24.375,26.5,25056.0],["2020-04-29",26.25,27.0,23.625,25.375,25296.0],["2020-04-30",25.125,26.875,24.375,24.75,14800.0],["2020-05-01",24.0,25.375,23.05,23.875,35144.0],["2020-05-04",23.125,25.25,23.125,25.0,13912.0],["2020-05-05",25.875,25.875,24.5125,24.625,13912.0],["2020-05-06",24.0,26.4375,24.0,25.375,14880.0],["2020-05-07",25.75,27.25,25.375,26.75,14416.0],["2020-05-08",26.125,30.625,25.375,30.125,19440.0],["2020-05-11",30.125,30.25,29.0,29.75,5288.0],["2020-05-12",29.875,29.875,25.625,26.125,10024.0],["2020-05-13",25.5,26.125,22.6875,22.875,6808.0],["2020-05-14",21.5,22.875,20.5,22.5,4192.0],["2020-05-15",21.875,22.5,21.5625,22.0,3688.0],["2020-05-18",22.5,22.5,20.0,21.725,4104.0],["2020-05-19",22.125,22.625,20.3125,20.875,2480.0],["2020-05-20",21.0,21.875,18.25,19.125,6248.0],["2020-05-21",19.375,21.375,19.0,19.625,5208.0],["2020-05-22",19.5,20.375,18.625,19.0,8224.0],["2020-05-26",20.4125,21.6125,19.625,20.375,14320.0],["2020-05-27",21.5,22.375,18.25,18.375,9928.0],["2020-05-28",20.25,20.25,18.75,19.0,6904.0],["2020-05-29",17.625,19.0,14.375,19.0,22080.0],["2020-06-01",19.625,19.625,18.325,19.5,1256.0],["2020-06-02",18.875,19.75,18.5,19.5,2256.0],["2020-06-03",18.875,19.5,17.875,19.25,2712.0],["2020-06-04",19.75,19.875,19.125,19.375,2264.0],["2020-06-05",19.5,19.5,18.6875,19.375,1512.0],["2020-06-08",19.15,19.375,16.5875,18.5,6192.0],["2020-06-09",18.625,18.625,16.875,18.25,1264.0],["2020-06-10",17.6,19.0,17.6,19.0,4776.0],["2020-06-11",19.75,19.75,16.9375,18.875,5560.0],["2020-06-12",19.0,19.0,17.25,18.625,3168.0],["2020-06-15",17.625,19.0,17.625,19.0,1624.0],["2020-06-16",18.75,23.25,17.75,20.625,45784.0],["2020-06-17",20.625,20.625,17.625,18.75,9096.0],["2020-06-18",18.375,19.75,18.25,18.875,2176.0],["2020-06-19",18.875,19.125,17.875,17.875,6064.0],["2020-06-22",17.875,18.375,17.0,17.625,4368.0],["2020-06-23",17.625,18.375,17.125,17.5,1456.0],["2020-06-24",17.5,17.625,17.0,17.5,2312.0],["2020-06-25",16.375,17.75,16.375,17.25,1832.0],["2020-06-26",16.875,17.5,16.5,16.5,856.0],["2020-06-29",17.125,17.125,15.75,16.125,752.0],["2020-06-30",16.0,16.875,16.0,16.75,272.0],["2020-07-01",16.5625,16.75,16.5,16.5,376.0],["2020-07-02",16.75,17.0,16.375,16.375,984.0],["2020-07-06",16.25,18.375,16.25,17.375,10408.0],["2020-07-07",17.125,17.625,17.125,17.625,1448.0],["2020-07-08",17.625,18.125,17.125,17.625,4440.0],["2020-07-09",18.0,18.25,17.0,17.0,400.0],["2020-07-10",17.0,18.125,17.0,17.75,1392.0],["2020-07-13",18.0,20.5,17.7375,19.0,11752.0],["2020-07-14",19.375,19.375,18.0,18.625,2568.0],["2020-07-15",19.5,19.5,18.0,18.5,736.0],["2020-07-16",18.625,18.75,17.625,18.625,2336.0],["2020-07-17",19.0,25.0,18.8125,25.0,77632.0],["2020-07-20",24.75,25.0,20.375,20.75,26736.0],["2020-07-21",20.375,26.375,19.625,25.0,30488.0],["2020-07-22",24.875,24.875,21.875,23.375,4424.0],["2020-07-23",22.75,23.625,22.125,22.75,6032.0],["2020-07-24",23.875,23.875,22.0,22.625,3136.0],["2020-07-27",22.0,22.625,21.125,22.05,6168.0],["2020-07-28",21.875,22.375,20.625,22.125,4128.0],["2020-07-29",21.875,23.75,21.7625,23.75,4040.0],["2020-07-30",22.25,23.75,22.25,23.0,2048.0],["2020-07-31",23.5,23.625,22.375,23.0,2512.0],["2020-08-03",23.0,26.5,22.5,25.0,16784.0],["2020-08-04",25.625,27.125,25.125,25.875,10056.0],["2020-08-05",25.625,25.625,24.375,24.75,11792.0],["2020-08-06",25.0,25.625,24.5,25.25,7400.0],["2020-08-07",25.0,25.625,24.375,25.0,3496.0],["2020-08-10",24.75,25.5,24.375,24.625,2592.0],["2020-08-11",24.625,24.75,23.625,23.75,3456.0],["2020-08-12",24.0,24.5,23.0,23.625,3616.0],["2020-08-13",23.75,25.0,22.75,24.0,6240.0],["2020-08-14",23.625,25.0,23.25,23.5,9160.0],["2020-08-17",23.75,25.0,23.375,23.6875,4504.0],["2020-08-18",24.125,24.75,23.25,23.875,3536.0],["2020-08-19",23.125,23.125,21.25,21.625,13128.0],["2020-08-20",21.25,21.75,20.0,20.375,4352.0],["2020-08-21",19.375,20.125,19.375,19.5,2480.0],["2020-08-24",19.25,19.5625,17.25,18.625,3648.0],["2020-08-25",18.75,19.875,18.5,19.5,672.0],["2020-08-26",18.625,19.375,18.5,18.5,3136.0],["2020-08-27",19.0,19.25,18.375,18.875,1144.0],["2020-08-28",18.5,19.375,18.5,18.5,3600.0],["2020-08-31",18.25,21.0,18.125,19.875,6688.0],["2020-09-01",20.25,20.5,19.25,19.375,2872.0],["2020-09-02",20.5,21.25,19.875,20.75,2712.0],["2020-09-03",21.5,26.625,20.625,23.0,61328.0],["2020-09-04",23.375,24.625,22.25,22.25,6240.0],["2020-09-08",24.125,24.125,20.5,21.625,3064.0],["2020-09-09",21.875,23.0,20.625,22.5,3824.0],["2020-09-10",21.75,23.75,21.375,23.5,1824.0],["2020-09-11",24.5,24.5,22.375,22.625,784.0],["2020-09-14",22.25,24.375,22.25,23.625,4104.0],["2020-09-15",24.375,24.375,22.75,23.125,3120.0],["2020-09-16",22.625,22.625,21.75,22.0,5888.0],["2020-09-17",22.375,22.5,21.9375,22.125,4368.0],["2020-09-18",22.625,22.625,21.625,22.125,3056.0],["2020-09-21",22.625,22.625,21.5,22.125,3416.0],["2020-09-22",22.5,22.5,20.375,21.375,4984.0],["2020-09-23",21.125,21.5,21.125,21.5,3248.0],["2020-09-24",21.375,21.375,20.375,20.5,3064.0],["2020-09-25",21.0,21.325,20.1,20.25,2936.0],["2020-09-28",19.5,22.625,19.5,21.875,5296.0],["2020-09-29",21.875,21.875,20.5,21.625,2440.0],["2020-09-30",21.75,21.75,20.5,21.125,248.0],["2020-10-01",20.25,22.875,20.25,22.875,616.0],["2020-10-02",21.875,22.0,21.6875,22.0,456.0],["2020-10-05",22.5,22.5,19.875,21.0,1488.0],["2020-10-06",22.5,22.5,20.0,21.0,680.0],["2020-10-07",21.0,21.375,20.625,21.375,1024.0],["2020-10-08",22.3375,23.7375,21.0,21.75,2240.0],["2020-10-09",22.125,22.125,19.5,21.875,2280.0],["2020-10-12",21.875,22.125,20.625,21.375,2376.0],["2020-10-13",21.875,21.875,20.0,20.25,3552.0],["2020-10-14",21.0,21.0,19.375,19.75,3432.0],["2020-10-15",19.625,20.1875,18.875,19.625,296.0],["2020-10-16",19.125,22.25,19.05,19.25,3520.0],["2020-10-19",19.875,19.875,19.375,19.875,576.0],["2020-10-20",19.375,21.5,19.375,19.875,1744.0],["2020-10-21",19.0,20.5875,19.0,19.3625,416.0],["2020-10-22",20.5,21.125,20.25,20.6875,1224.0],["2020-10-23",21.0625,21.0625,19.975,20.375,664.0],["2020-10-26",20.375,21.375,19.7125,21.0,1000.0],["2020-10-27",20.1875,20.625,19.75,20.3125,408.0],["2020-10-28",19.875,21.0,19.875,20.3125,968.0],["2020-10-29",21.25,21.25,20.0,20.25,776.0],["2020-10-30",20.625,21.125,20.5,20.625,616.0],["2020-11-02",20.25,20.375,19.75,19.75,944.0],["2020-11-03",19.625,20.625,19.625,20.625,216.0],["2020-11-04",20.75,20.75,20.375,20.375,64.0],["2020-11-05",20.625,20.625,18.875,19.375,672.0],["2020-11-06",19.625,19.75,19.1875,19.1875,608.0],["2020-11-09",19.375,20.0,18.0,18.875,1736.0],["2020-11-10",18.9,19.875,18.875,19.75,584.0],["2020-11-11",19.625,20.5,19.625,19.9375,768.0],["2020-11-12",19.25,21.75,18.875,19.875,5432.0],["2020-11-13",19.875,20.5,19.875,20.125,624.0],["2020-11-16",18.875,20.0,18.875,19.5625,1640.0],["2020-11-17",19.75,21.1875,19.25,21.125,3928.0],["2020-11-18",23.0,23.0,18.375,18.875,13080.0],["2020-11-19",19.0,21.2875,18.875,19.3125,9488.0],["2020-11-20",19.125,19.75,18.375,18.5625,2672.0],["2020-11-23",18.125,18.75,16.125,17.25,7808.0],["2020-11-24",16.75,17.5,16.125,17.5,18848.0],["2020-11-25",17.5,17.5,16.625,17.25,3488.0],["2020-11-27",17.5,17.875,17.375,17.5,1240.0],["2020-11-30",15.125,16.875,15.125,16.0,7240.0],["2020-12-01",17.375,17.625,16.3125,16.4375,3792.0],["2020-12-02",16.5,16.75,16.0,16.0,1104.0],["2020-12-03",16.75,16.875,15.75,16.0,3448.0],["2020-12-04",16.0,16.375,15.875,16.0,3208.0],["2020-12-07",16.625,16.7625,14.0,15.375,7496.0],["2020-12-08",15.25,15.3125,14.875,15.0,760.0],["2020-12-09",15.25,15.25,13.8125,13.875,4472.0],["2020-12-10",14.125,14.125,13.2625,13.625,2144.0],["2020-12-11",14.0,14.5,13.375,13.5,1224.0],["2020-12-14",13.5,14.275,13.125,13.625,2712.0],["2020-12-15",13.5,13.8125,13.25,13.375,8264.0],["2020-12-16",13.875,13.875,13.5,13.875,992.0],["2020-12-17",13.75,13.875,13.5,13.5,512.0],["2020-12-18",13.75,13.75,13.375,13.375,384.0],["2020-12-21",13.875,13.875,13.25,13.35,1568.0],["2020-12-22",13.4375,13.4375,13.125,13.125,7688.0],["2020-12-23",13.0,13.5,13.0,13.125,9384.0],["2020-12-24",13.75,13.75,13.0,13.0,1528.0],["2020-12-28",13.25,13.5,13.0,13.25,1480.0],["2020-12-29",13.5,13.5625,12.75,13.25,2112.0],["2020-12-30",12.875,13.375,12.875,13.125,2352.0],["2020-12-31",13.75,13.75,13.25,13.625,1112.0],["2021-01-04",13.75,13.75,13.125,13.375,10024.0],["2021-01-05",13.375,13.5,13.25,13.25,2760.0],["2021-01-06",13.25,13.5,12.9875,13.125,4456.0],["2021-01-07",13.875,13.875,13.25,13.5,48456.0],["2021-01-08",14.25,14.25,13.4375,13.625,7296.0],["2021-01-11",13.875,13.875,13.25,13.75,3728.0],["2021-01-12",13.875,14.0625,13.625,13.875,107816.0],["2021-01-13",14.0,14.875,13.875,14.25,66720.0],["2021-01-14",14.5,14.875,14.0375,14.75,61056.0],["2021-01-15",14.5,14.875,13.5,14.25,42576.0],["2021-01-19",14.0,15.375,13.75,15.0,141736.0],["2021-01-20",15.125,15.5,14.125,14.75,18984.0],["2021-01-21",14.625,15.625,14.625,15.375,21272.0],["2021-01-22",15.75,16.5,15.25,16.5,20192.0],["2021-01-25",17.5,17.5,15.0,15.75,31816.0],["2021-01-26",15.625,15.8125,14.875,15.25,18320.0],["2021-01-27",14.375,15.25,14.0,15.125,23296.0],["2021-01-28",14.375,15.0,14.25,14.875,6256.0],["2021-01-29",15.125,15.125,14.0,14.25,21664.0],["2021-02-01",14.75,15.25,14.5,14.75,11816.0],["2021-02-02",15.125,15.125,14.375,14.625,4472.0],["2021-02-03",15.0,16.5,14.875,16.25,33392.0],["2021-02-04",17.125,17.5,15.625,17.5,75048.0],["2021-02-05",29.625,36.875,18.0,19.125,3099520.0],["2021-02-08",19.5,19.625,17.25,18.75,268760.0],["2021-02-09",18.75,19.75,17.875,19.125,122008.0],["2021-02-10",19.375,19.625,17.625,18.25,106800.0],["2021-02-11",19.0,19.125,18.0,18.375,81064.0],["2021-02-12",18.75,20.625,18.3125,20.375,159776.0],["2021-02-16",21.125,21.85,19.375,20.75,133056.0],["2021-02-17",20.375,23.625,19.5,22.375,211568.0],["2021-02-18",21.25,21.625,19.75,21.125,67896.0],["2021-02-19",20.5,21.0,19.25,19.75,62560.0],["2021-02-22",18.875,19.4625,17.875,17.875,50944.0],["2021-02-23",16.75,16.875,15.0625,16.625,57760.0],["2021-02-24",16.5,17.75,16.375,17.125,32168.0],["2021-02-25",16.875,17.4375,15.125,15.625,45496.0],["2021-02-26",15.5,16.125,14.0,14.375,52920.0],["2021-03-01",15.125,15.375,14.9625,15.375,18712.0],["2021-03-02",15.375,15.5,14.625,14.875,19840.0],["2021-03-03",14.625,14.875,13.875,14.125,31520.0],["2021-03-04",13.875,19.875,12.9125,14.875,1377384.0],["2021-03-05",14.0,15.125,12.75,14.75,151296.0],["2021-03-08",13.875,14.25,13.125,13.625,80712.0],["2021-03-09",13.75,15.125,13.375,14.375,115080.0],["2021-03-10",14.25,15.0,13.75,14.375,38888.0],["2021-03-11",14.75,16.125,14.5,15.5,62336.0],["2021-03-12",15.25,16.375,15.0,15.75,39248.0],["2021-03-15",15.75,16.25,15.25,16.125,34448.0],["2021-03-16",16.125,17.0,15.5,16.25,39752.0],["2021-03-17",15.875,16.25,15.5625,15.625,27680.0],["2021-03-18",16.625,17.5,14.625,15.125,120136.0],["2021-03-19",14.625,16.25,14.625,15.625,36744.0],["2021-03-22",16.0,16.0,14.75,15.0,36032.0],["2021-03-23",15.125,15.125,14.125,14.5,23624.0],["2021-03-24",14.375,14.375,13.75,13.75,53712.0],["2021-03-25",13.125,14.75,13.125,14.375,44136.0],["2021-03-26",15.25,18.5,13.75,14.375,397984.0],["2021-03-29",13.75,14.125,13.0,13.25,57376.0],["2021-03-30",13.25,13.75,12.625,13.25,36368.0],["2021-03-31",13.5,14.0,13.125,13.75,28320.0],["2021-04-01",13.875,14.125,13.375,13.75,21232.0],["2021-04-05",13.625,14.0,13.375,13.375,14448.0],["2021-04-06",13.375,14.375,13.375,14.125,30488.0],["2021-04-07",14.125,14.125,13.125,13.25,17216.0],["2021-04-08",13.375,14.125,13.125,13.625,21016.0],["2021-04-09",13.375,13.5,13.0,13.0,11128.0],["2021-04-12",13.0,13.25,11.375,11.7875,44352.0],["2021-04-13",12.0,12.375,11.525,12.1,13368.0],["2021-04-14",11.875,12.0125,11.6375,11.9,12392.0],["2021-04-15",11.8625,12.3625,11.5,11.5,22592.0],["2021-04-16",11.875,11.975,11.125,11.1875,20536.0],["2021-04-19",11.3,11.45,10.625,11.4125,20880.0],["2021-04-20",11.625,11.6875,11.0,11.5625,8288.0],["2021-04-21",11.6,11.875,11.1875,11.625,8496.0],["2021-04-22",11.75,12.3625,11.7125,11.8875,8968.0],["2021-04-23",11.75,12.5,11.75,12.3625,10864.0],["2021-04-26",12.5,13.125,12.375,13.0,9872.0],["2021-04-27",13.25,13.25,12.375,12.425,7032.0],["2021-04-28",12.3375,13.0,12.3375,12.75,12032.0],["2021-04-29",13.0,13.0,12.375,12.75,5344.0],["2021-04-30",12.4125,12.75,12.375,12.625,11496.0],["2021-05-03",12.375,13.25,12.375,12.875,18536.0],["2021-05-04",12.875,13.375,12.5,13.375,29264.0],["2021-05-05",13.0,13.375,12.8625,12.875,23488.0],["2021-05-06",12.5,13.5,12.5,13.0,25752.0],["2021-05-07",13.125,13.875,12.9125,13.5,11496.0],["2021-05-10",13.125,13.875,13.0,13.25,14920.0],["2021-05-11",12.875,14.125,12.7625,13.6875,30576.0],["2021-05-12",13.5,14.375,13.1375,13.75,21888.0],["2021-05-13",13.875,14.0,13.3125,13.375,15120.0],["2021-05-14",13.375,14.125,13.375,13.625,14952.0],["2021-05-17",13.5,13.875,13.5,13.75,7368.0],["2021-05-18",13.625,14.125,13.5,14.0,14000.0],["2021-05-19",13.625,14.25,13.375,13.75,17424.0],["2021-05-20",13.625,14.125,13.625,13.75,11080.0],["2021-05-21",13.75,14.375,13.625,13.75,12824.0],["2021-05-24",13.875,13.875,12.3875,12.3875,20464.0],["2021-05-25",12.75,14.125,12.75,14.125,30848.0],["2021-05-26",13.75,14.225,13.25,13.625,14384.0],["2021-05-27",13.5,14.125,13.5,13.625,13464.0],["2021-05-28",13.625,14.375,13.625,14.125,7968.0],["2021-06-01",14.375,14.375,13.75,14.0,13280.0],["2021-06-02",13.875,14.125,13.0,13.875,27232.0],["2021-06-03",13.625,13.7,13.0,13.0,16752.0],["2021-06-04",13.625,13.75,13.0,13.25,8248.0],["2021-06-07",13.625,13.625,12.75,12.875,9472.0],["2021-06-08",12.875,13.0,12.625,12.875,11984.0],["2021-06-09",13.125,13.125,12.75,12.875,10312.0],["2021-06-10",12.875,13.125,12.1625,12.5625,25952.0],["2021-06-11",12.425,12.625,12.125,12.5,14880.0],["2021-06-14",12.625,12.75,12.25,12.375,33208.0],["2021-06-15",12.375,12.375,12.0125,12.0125,13656.0],["2021-06-16",12.0625,12.25,11.75,11.75,7768.0],["2021-06-17",11.8375,12.375,11.7625,11.775,14080.0],["2021-06-18",11.875,12.125,11.7625,11.95,9680.0],["2021-06-21",12.0,12.0,11.7,11.825,6280.0],["2021-06-22",11.75,12.125,11.625,11.65,7072.0],["2021-06-23",11.775,12.0,11.65,11.7625,5384.0],["2021-06-24",11.875,12.125,11.6875,11.7625,6352.0],["2021-06-25",11.5,11.875,11.5,11.7875,7144.0],["2021-06-28",12.125,12.125,11.625,11.75,9864.0],["2021-06-29",11.625,13.5,11.625,12.0,36032.0],["2021-06-30",12.25,12.625,11.875,12.5,34992.0],["2021-07-01",11.9,12.5,11.9,12.45,9424.0],["2021-07-02",12.5,12.5,11.625,12.125,31728.0],["2021-07-06",11.625,12.05,11.625,11.75,13584.0],["2021-07-07",12.0375,12.25,11.5,11.625,14200.0],["2021-07-08",11.5,11.625,10.6625,11.3,20272.0],["2021-07-09",11.3,11.625,10.7125,11.375,12008.0],["2021-07-12",11.125,11.625,11.125,11.375,4416.0],["2021-07-13",11.25,11.4125,11.125,11.275,7208.0],["2021-07-14",11.25,11.6125,10.875,10.8875,9640.0],["2021-07-15",11.375,11.375,10.7625,10.7875,9320.0],["2021-07-16",11.25,11.35,10.0,10.3875,14504.0],["2021-07-19",10.25,10.3125,9.6875,9.975,13504.0],["2021-07-20",9.9625,10.1,9.15,9.4,18984.0],["2021-07-21",9.5375,10.0,9.4375,9.45,12136.0],["2021-07-22",9.725,10.0875,9.525,9.8375,4800.0],["2021-07-23",9.725,9.725,8.75,8.75,48928.0],["2021-07-26",8.75,9.125,8.75,8.75,15840.0],["2021-07-27",8.75,8.75,7.0875,7.35,58840.0],["2021-07-28",7.75,8.25,7.475,8.125,15936.0],["2021-07-29",8.375,8.625,7.875,8.125,9440.0],["2021-07-30",8.3125,8.375,7.1625,7.3875,12720.0],["2021-08-02",7.7375,7.875,7.625,7.875,14408.0],["2021-08-03",7.625,8.0,7.4,8.0,98216.0],["2021-08-04",7.9,10.5,7.5125,8.4375,411480.0],["2021-08-05",7.75,8.2375,7.75,8.1875,47080.0],["2021-08-06",8.025,8.3125,7.6625,8.0,56496.0],["2021-08-09",7.875,8.35,7.8,8.0,37176.0],["2021-08-10",8.15,8.5875,8.05,8.1375,14560.0],["2021-08-11",8.0125,8.375,7.9125,8.0,10528.0],["2021-08-12",8.0,8.375,7.5625,7.6375,28112.0],["2021-08-13",7.625,7.625,7.25,7.25,12136.0],["2021-08-16",7.5,7.875,7.375,7.5,25888.0],["2021-08-17",7.5,7.525,6.875,7.2125,19680.0],["2021-08-18",7.75,7.75,7.05,7.3875,26152.0],["2021-08-19",7.3875,7.75,6.9375,7.5,27224.0],["2021-08-20",7.125,7.75,7.0,7.5,38352.0],["2021-08-23",7.375,7.375,6.0,6.7,76848.0],["2021-08-24",6.3875,7.8375,6.3875,6.5625,160480.0],["2021-08-25",6.75,6.875,6.375,6.375,44800.0],["2021-08-26",6.625,6.875,6.2875,6.375,20216.0],["2021-08-27",6.1375,6.75,6.1375,6.4375,14440.0],["2021-08-30",6.375,6.75,6.1875,6.5,36424.0],["2021-08-31",7.37,8.42,6.57,6.689,842500.0],["2021-09-01",6.5,6.813,6.01,6.66,167000.0],["2021-09-02",6.55,6.671,6.264,6.32,34600.0],["2021-09-03",6.2,6.46,6.01,6.18,55800.0],["2021-09-07",6.2,6.49,6.12,6.12,47500.0],["2021-09-08",6.12,6.14,5.73,5.75,37300.0],["2021-09-09",5.75,5.99,5.65,5.72,72600.0],["2021-09-10",5.553,6.6,5.553,6.14,199100.0],["2021-09-13",6.01,6.102,5.8,5.83,66200.0],["2021-09-14",5.8,6.13,5.74,5.91,66700.0],["2021-09-15",6.05,6.05,5.67,5.75,47300.0],["2021-09-16",5.71,6.31,5.666,6.03,31800.0],["2021-09-17",6.165,6.86,5.85,6.55,214500.0],["2021-09-20",6.31,6.37,5.69,5.75,47200.0],["2021-09-21",6.09,6.16,5.662,5.78,99900.0],["2021-09-22",5.89,5.987,5.744,5.89,19500.0],["2021-09-23",5.94,5.99,5.835,5.89,32400.0],["2021-09-24",5.99,6.09,5.595,5.83,185200.0],["2021-09-27",5.77,5.957,5.585,5.72,142400.0],["2021-09-28",5.8,5.845,5.54,5.73,41700.0],["2021-09-29",5.72,5.8,5.16,5.25,42500.0],["2021-09-30",5.18,5.58,5.15,5.34,100700.0],["2021-10-01",5.32,5.36,5.11,5.36,11100.0],["2021-10-04",5.43,5.63,5.1,5.15,47900.0],["2021-10-05",5.2,5.315,4.6,4.65,49000.0],["2021-10-06",4.72,4.968,4.57,4.67,29000.0],["2021-10-07",4.78,4.78,4.434,4.62,31000.0],["2021-10-08",4.585,4.734,4.41,4.48,37000.0],["2021-10-11",4.61,4.61,4.439,4.48,50300.0],["2021-10-12",4.5,4.75,4.5,4.66,58300.0],["2021-10-13",4.74,5.155,4.69,4.92,47500.0],["2021-10-14",4.95,4.95,4.54,4.79,92200.0],["2021-10-15",4.81,4.81,4.63,4.71,6400.0],["2021-10-18",4.71,4.73,4.51,4.57,52700.0],["2021-10-19",4.66,4.75,4.503,4.64,5900.0],["2021-10-20",4.69,5.032,4.69,4.8,57100.0],["2021-10-21",4.846,5.1,4.8,4.87,49500.0],["2021-10-22",4.89,4.91,4.62,4.7,15000.0],["2021-10-25",4.91,4.91,4.7,4.79,6700.0],["2021-10-26",4.75,4.78,4.64,4.65,9000.0],["2021-10-27",4.69,5.08,4.63,4.93,114200.0],["2021-10-28",4.8,4.97,4.718,4.97,4400.0],["2021-10-29",5.09,5.191,5.03,5.08,14300.0],["2021-11-01",5.029,5.029,4.795,4.98,11500.0],["2021-11-02",4.98,4.98,4.85,4.86,8800.0],["2021-11-03",4.79,5.0,4.79,4.97,7100.0],["2021-11-04",4.992,4.992,4.85,4.85,9600.0],["2021-11-05",4.72,4.945,4.69,4.83,3400.0],["2021-11-08",4.88,5.08,4.86,5.06,13700.0],["2021-11-09",5.0,5.061,4.74,4.8,13600.0],["2021-11-10",4.8,5.02,4.63,4.63,10400.0],["2021-11-11",4.688,4.79,4.65,4.68,4300.0],["2021-11-12",4.68,4.68,4.63,4.63,7300.0],["2021-11-15",4.57,4.849,4.21,4.24,20700.0],["2021-11-16",4.3,4.41,4.28,4.31,8900.0],["2021-11-17",4.48,4.649,4.48,4.55,1400.0],["2021-11-18",4.525,4.525,4.34,4.49,5100.0],["2021-11-19",4.55,4.64,4.471,4.48,4600.0],["2021-11-22",4.35,4.35,3.66,3.66,26400.0],["2021-11-23",4.12,4.8,4.0,4.51,516700.0],["2021-11-24",4.52,4.79,4.45,4.76,43300.0],["2021-11-26",4.57,4.65,4.07,4.48,19500.0],["2021-11-29",4.24,4.379,4.08,4.17,19900.0],["2021-11-30",4.246,4.247,3.884,4.04,17000.0],["2021-12-01",4.06,4.06,3.83,3.94,19900.0],["2021-12-02",3.94,4.0,3.52,3.82,24300.0],["2021-12-03",3.69,3.69,3.14,3.2,119000.0],["2021-12-06",3.76,4.08,3.2,3.25,447700.0],["2021-12-07",3.18,3.374,2.93,3.31,106500.0],["2021-12-08",3.27,3.619,3.2,3.46,48300.0],["2021-12-09",3.481,3.79,3.47,3.67,60900.0],["2021-12-10",3.681,3.69,3.43,3.5,32500.0],["2021-12-13",3.44,3.84,3.42,3.76,19600.0],["2021-12-14",3.79,4.269,3.79,4.15,64200.0],["2021-12-15",4.09,5.25,4.09,4.65,221300.0],["2021-12-16",4.69,5.05,4.5,4.93,129200.0],["2021-12-17",4.79,5.18,4.335,5.12,82100.0],["2021-12-20",4.98,5.22,4.5,5.06,83200.0],["2021-12-21",5.18,5.48,5.0,5.04,86600.0],["2021-12-22",4.9,5.39,4.9,5.04,43700.0],["2021-12-23",5.04,5.39,4.956,5.0,43400.0],["2021-12-27",4.9,5.17,4.81,4.88,39300.0],["2021-12-28",4.79,4.79,4.56,4.69,15200.0],["2021-12-29",4.617,4.884,4.49,4.7,31100.0],["2021-12-30",4.59,4.988,4.59,4.935,8900.0],["2021-12-31",4.91,4.96,4.53,4.95,36800.0],["2022-01-03",4.84,5.386,4.699,5.2,9500.0],["2022-01-04",5.174,5.47,5.17,5.45,17900.0],["2022-01-05",5.45,5.93,5.45,5.579,26600.0],["2022-01-06",5.72,5.994,5.44,5.92,31000.0],["2022-01-07",6.0,6.39,5.82,6.2,39900.0],["2022-01-10",6.19,6.19,5.71,5.92,41000.0],["2022-01-11",6.03,6.449,5.965,6.36,34200.0],["2022-01-12",6.032,6.56,6.032,6.295,29800.0],["2022-01-13",6.093,6.439,6.02,6.16,20700.0],["2022-01-14",5.785,6.175,5.77,6.07,30000.0],["2022-01-18",5.99,6.32,5.25,6.25,35400.0],["2022-01-19",6.42,6.677,6.2,6.52,19100.0],["2022-01-20",6.99,7.0,6.16,6.5,64900.0],["2022-01-21",6.5,6.5,5.73,6.13,42100.0],["2022-01-24",5.91,6.09,5.35,5.92,23800.0],["2022-01-25",5.33,6.017,5.33,5.74,34900.0],["2022-01-26",5.52,5.59,4.93,5.02,13000.0],["2022-01-27",5.26,5.26,4.5,4.541,12300.0],["2022-01-28",4.36,4.4,4.0,4.02,7000.0],["2022-01-31",4.08,4.54,4.02,4.2,2300.0],["2022-02-01",4.2,4.51,4.14,4.14,5500.0],["2022-02-02",4.15,4.42,4.15,4.3,2200.0],["2022-02-03",4.45,4.68,4.15,4.68,4600.0],["2022-02-04",4.56,5.04,4.56,4.997,5800.0],["2022-02-07",4.771,5.0,4.72,4.98,5500.0],["2022-02-08",5.25,5.55,5.25,5.54,27800.0],["2022-02-09",5.76,5.98,5.6,5.85,10800.0],["2022-02-10",5.28,6.0,5.22,5.95,12700.0],["2022-02-11",6.1,6.1,5.8,5.957,20400.0],["2022-02-14",5.55,5.89,5.232,5.25,47400.0],["2022-02-15",5.47,5.67,4.92,5.67,8200.0],["2022-02-16",5.6,5.93,5.435,5.89,36600.0],["2022-02-17",5.615,5.88,5.434,5.86,16600.0],["2022-02-18",5.75,5.9,5.6,5.86,19300.0],["2022-02-22",5.55,5.8,5.502,5.67,6700.0],["2022-02-23",5.617,5.89,5.617,5.85,14900.0],["2022-02-24",5.61,5.86,5.43,5.7,17600.0],["2022-02-25",5.906,5.99,5.61,5.61,16400.0],["2022-02-28",5.39,6.08,5.24,5.9,26800.0],["2022-03-01",5.8,6.0,5.6,5.94,16800.0],["2022-03-02",5.9,6.0,5.9,5.95,4200.0],["2022-03-03",5.9,6.175,5.9,5.9,19200.0],["2022-03-04",5.92,6.02,5.9,5.95,6900.0],["2022-03-07",5.8,5.986,5.8,5.81,6900.0],["2022-03-08",5.56,6.07,5.56,6.02,13000.0],["2022-03-09",6.05,6.05,5.91,5.91,3800.0],["2022-03-10",5.92,6.39,5.58,5.8,48700.0],["2022-03-11",5.85,6.04,5.6,5.85,30100.0],["2022-03-14",5.84,5.96,5.27,5.88,21100.0],["2022-03-15",5.82,5.95,5.0,5.0,5000.0],["2022-03-16",5.45,5.8,5.3,5.31,14800.0],["2022-03-17",5.485,5.65,5.324,5.46,2000.0],["2022-03-18",5.501,6.0,5.35,5.72,4200.0],["2022-03-21",5.61,5.61,5.1,5.1,2700.0],["2022-03-22",5.49,5.73,5.33,5.5,8900.0],["2022-03-23",5.5,5.9,5.49,5.73,2200.0],["2022-03-24",5.7,5.7,5.49,5.555,1300.0],["2022-03-25",5.56,6.0,5.23,5.64,7300.0],["2022-03-28",5.81,5.81,5.52,5.573,7500.0],["2022-03-29",5.69,5.69,4.97,5.02,23700.0],["2022-03-30",5.096,5.49,5.07,5.35,26400.0],["2022-03-31",5.5,5.5,4.3,4.3,22300.0],["2022-04-01",4.5,4.66,4.37,4.39,32900.0],["2022-04-04",4.49,5.21,4.49,4.65,41000.0],["2022-04-05",5.06,5.26,4.4,4.75,13700.0],["2022-04-06",4.74,4.964,4.74,4.916,3500.0],["2022-04-07",5.15,5.749,4.8,5.47,46100.0],["2022-04-08",5.6,5.6,5.17,5.5,17200.0],["2022-04-11",5.25,5.25,4.39,4.79,16400.0],["2022-04-12",4.7,4.7,4.05,4.35,34800.0],["2022-04-13",4.51,4.68,3.8,4.09,15700.0],["2022-04-14",4.04,4.36,4.03,4.27,19700.0],["2022-04-18",4.375,4.375,4.19,4.19,1700.0],["2022-04-19",4.16,4.19,4.046,4.19,3500.0],["2022-04-20",4.19,4.48,4.129,4.35,3300.0],["2022-04-21",4.45,4.5,4.22,4.45,5900.0],["2022-04-22",4.323,4.34,3.82,3.91,12100.0],["2022-04-25",3.88,4.14,3.88,4.14,5000.0],["2022-04-26",4.11,4.18,3.83,3.93,3600.0],["2022-04-27",4.12,4.43,4.1,4.29,2900.0],["2022-04-28",4.6,4.6,3.846,3.85,7900.0],["2022-04-29",4.1,4.1,4.0,4.0,900.0],["2022-05-02",3.83,3.9,3.83,3.9,1300.0],["2022-05-03",3.893,3.999,3.88,3.88,1700.0],["2022-05-04",3.9,3.94,3.88,3.94,2500.0],["2022-05-05",3.95,3.95,3.27,3.27,11100.0],["2022-05-06",3.43,3.596,3.336,3.336,1400.0],["2022-05-09",3.056,3.056,3.02,3.02,1200.0],["2022-05-10",3.07,3.12,2.16,2.45,35100.0],["2022-05-11",2.69,3.3,2.63,3.29,53100.0],["2022-05-12",3.6,3.701,3.282,3.45,21300.0],["2022-05-13",3.454,3.689,3.45,3.45,9100.0],["2022-05-16",3.57,3.68,3.49,3.68,3900.0],["2022-05-17",3.59,3.948,3.59,3.94,4100.0],["2022-05-18",4.25,5.48,4.11,4.8,71500.0],["2022-05-19",5.15,5.42,4.39,4.5,32800.0],["2022-05-20",5.0,5.26,4.639,4.77,9500.0],["2022-05-23",4.94,4.94,4.65,4.85,10000.0],["2022-05-24",4.75,5.111,4.75,4.87,6300.0],["2022-05-25",4.87,4.93,4.86,4.93,4800.0],["2022-05-26",4.899,5.3,4.815,5.2,4300.0],["2022-05-27",5.2,5.2,4.521,4.73,10900.0],["2022-05-31",4.679,4.849,4.679,4.849,1800.0],["2022-06-01",4.756,5.23,4.756,4.85,1000.0],["2022-06-02",4.74,4.85,4.4,4.63,3100.0],["2022-06-03",4.51,4.815,4.51,4.815,1400.0],["2022-06-06",4.71,5.0,4.71,4.845,6700.0],["2022-06-07",4.72,4.74,4.454,4.51,2300.0],["2022-06-08",4.61,5.0,4.51,4.97,14100.0],["2022-06-09",4.84,5.07,4.62,4.95,6900.0],["2022-06-10",5.09,5.23,4.76,4.76,10100.0],["2022-06-13",4.52,4.91,4.45,4.75,10600.0],["2022-06-14",4.95,5.05,4.95,5.02,9500.0],["2022-06-15",5.15,5.3,5.02,5.18,7200.0],["2022-06-16",5.18,5.3,5.14,5.24,8000.0],["2022-06-17",5.06,5.3,4.991,5.29,10200.0],["2022-06-21",5.39,5.39,4.967,5.27,11000.0],["2022-06-22",5.135,5.49,5.041,5.469,8400.0],["2022-06-23",5.53,5.73,5.33,5.48,6600.0],["2022-06-24",5.73,5.8,5.6,5.79,8900.0],["2022-06-27",5.9,6.39,5.52,6.17,34600.0],["2022-06-28",6.33,6.39,5.61,5.75,28800.0],["2022-06-29",5.5,5.55,5.21,5.55,25000.0],["2022-06-30",5.07,5.28,4.8,5.09,21200.0],["2022-07-01",4.63,5.08,4.63,4.97,41400.0],["2022-07-05",4.984,5.28,4.984,5.24,7800.0],["2022-07-06",5.369,5.369,5.369,5.369,600.0],["2022-07-07",5.355,5.355,5.05,5.3,4000.0],["2022-07-08",5.06,5.511,5.06,5.32,4000.0],["2022-07-11",5.58,5.63,5.11,5.51,17300.0],["2022-07-12",5.5,5.62,5.33,5.33,20800.0],["2022-07-13",5.48,5.56,5.17,5.45,2300.0],["2022-07-14",5.44,5.68,5.3,5.68,26300.0],["2022-07-15",5.69,5.86,5.35,5.7,22800.0],["2022-07-18",5.3,5.86,5.3,5.72,9900.0],["2022-07-19",5.762,5.84,5.523,5.61,9200.0],["2022-07-20",5.55,5.7,5.55,5.58,7500.0],["2022-07-21",5.55,5.8,5.55,5.79,2800.0],["2022-07-22",5.8,5.88,5.52,5.68,4900.0],["2022-07-25",5.79,5.92,5.52,5.8,18300.0],["2022-07-26",5.88,5.9,5.32,5.65,15100.0],["2022-07-27",5.39,5.47,5.01,5.33,17600.0],["2022-07-28",5.52,5.88,4.72,5.38,27500.0],["2022-07-29",5.146,5.38,4.88,5.16,8700.0],["2022-08-01",5.29,5.44,4.99,5.28,17600.0],["2022-08-02",5.28,5.54,4.76,5.359,22700.0],["2022-08-03",5.52,5.847,5.07,5.59,21500.0],["2022-08-04",5.3,5.59,5.3,5.58,17600.0],["2022-08-05",5.11,5.96,5.021,5.23,24400.0],["2022-08-08",5.47,5.48,5.47,5.48,600.0],["2022-08-09",5.45,5.45,5.35,5.4,8400.0],["2022-08-10",5.46,5.61,5.23,5.31,19400.0],["2022-08-11",5.24,5.45,5.24,5.35,6400.0],["2022-08-12",5.25,5.3,5.25,5.25,3900.0],["2022-08-15",5.172,5.37,5.172,5.24,7700.0],["2022-08-16",5.18,5.38,5.18,5.31,5300.0],["2022-08-17",5.245,5.29,5.245,5.25,5100.0],["2022-08-18",5.25,5.26,5.0,5.06,13700.0],["2022-08-19",5.02,5.07,4.89,4.89,7500.0],["2022-08-22",4.874,4.94,4.85,4.876,11200.0],["2022-08-23",4.88,4.88,4.712,4.78,8100.0],["2022-08-24",4.92,4.93,4.63,4.63,6100.0],["2022-08-25",4.63,4.841,4.43,4.6,28000.0],["2022-08-26",4.771,4.821,3.71,3.8,28000.0],["2022-08-29",3.7,4.08,3.5,3.83,11200.0],["2022-08-30",3.93,3.93,3.34,3.7,48700.0],["2022-08-31",3.713,4.12,3.713,3.86,8400.0],["2022-09-01",3.71,4.03,3.61,3.845,10100.0],["2022-09-02",3.845,3.845,3.845,3.845,0.0],["2022-09-06",3.62,3.98,3.6,3.825,9800.0],["2022-09-07",3.825,3.825,3.825,3.825,0.0],["2022-09-08",4.02,4.1,4.0,4.06,3500.0],["2022-09-09",3.98,4.47,3.82,4.25,26400.0],["2022-09-12",4.25,4.65,4.25,4.28,6500.0],["2022-09-13",4.36,4.55,4.15,4.15,5700.0],["2022-09-14",4.39,4.48,4.37,4.48,4600.0],["2022-09-15",4.459,4.58,3.76,4.19,16300.0],["2022-09-16",4.1,4.45,3.95,4.14,9800.0],["2022-09-19",4.5,4.5,3.95,4.28,11800.0],["2022-09-20",4.2,4.43,4.16,4.34,6500.0],["2022-09-21",4.02,4.4,3.964,4.33,10300.0],["2022-09-22",4.19,4.2,4.15,4.15,1500.0],["2022-09-23",4.05,4.34,3.742,4.06,4900.0],["2022-09-26",4.06,4.06,4.06,4.06,1100.0],["2022-09-27",4.07,4.08,4.07,4.08,700.0],["2022-09-28",4.08,4.4,4.08,4.25,4100.0],["2022-09-29",3.868,4.19,3.868,4.19,2300.0],["2022-09-30",4.12,4.41,3.91,4.19,14200.0],["2022-10-03",4.09,4.14,4.06,4.06,1300.0],["2022-10-04",4.0,4.36,4.0,4.29,4700.0],["2022-10-05",4.207,4.207,3.822,4.18,1700.0],["2022-10-06",4.22,4.22,4.22,4.22,200.0],["2022-10-07",4.22,4.22,4.21,4.21,2100.0],["2022-10-10",4.21,4.21,4.21,4.21,0.0],["2022-10-11",4.01,4.338,4.01,4.338,3500.0],["2022-10-12",4.3,4.32,4.3,4.32,1500.0],["2022-10-13",4.032,4.31,4.032,4.31,1600.0],["2022-10-14",4.31,4.31,4.31,4.31,0.0],["2022-10-17",4.08,4.33,4.08,4.33,1500.0],["2022-10-18",4.285,4.296,4.18,4.18,4400.0],["2022-10-19",4.3,4.3,4.16,4.16,1700.0],["2022-10-20",4.151,4.29,4.151,4.26,3400.0],["2022-10-21",4.1,4.259,4.1,4.2,3000.0],["2022-10-24",4.2,4.2,4.2,4.2,0.0],["2022-10-25",4.21,4.25,4.1,4.1,2100.0],["2022-10-26",3.81,3.82,3.81,3.82,800.0],["2022-10-27",4.208,4.208,3.6,3.96,8800.0],["2022-10-28",4.22,4.28,3.5,3.81,25300.0],["2022-10-31",3.9,4.08,3.56,3.88,18300.0],["2022-11-01",3.99,4.18,3.769,3.78,16900.0],["2022-11-02",3.85,3.88,3.77,3.82,4800.0],["2022-11-03",4.059,4.059,3.61,3.84,8000.0],["2022-11-04",4.14,4.2,3.66,3.9,10200.0],["2022-11-07",3.64,4.107,3.64,3.9,9300.0],["2022-11-08",3.95,4.2,3.73,4.01,23400.0],["2022-11-09",4.08,4.08,3.57,3.91,6600.0],["2022-11-10",3.99,4.02,3.79,3.79,25700.0],["2022-11-11",3.82,4.25,3.51,4.02,16100.0],["2022-11-14",3.98,4.23,3.54,4.0,29100.0],["2022-11-15",4.0,4.02,3.825,3.96,5400.0],["2022-11-16",3.92,3.97,3.827,3.86,6600.0],["2022-11-17",3.82,4.0,3.75,4.0,8500.0],["2022-11-18",3.989,4.18,3.9,3.99,8800.0],["2022-11-21",3.911,3.95,3.911,3.95,2200.0],["2022-11-22",4.05,4.06,3.75,3.96,8100.0],["2022-11-23",4.1,4.1,3.82,3.99,20100.0],["2022-11-25",3.99,3.99,3.99,3.99,0.0],["2022-11-28",3.99,4.1,3.9,3.96,26500.0],["2022-11-29",3.79,4.05,3.79,4.0,11200.0],["2022-11-30",4.0,4.5,3.9,4.5,45300.0],["2022-12-01",4.3,4.7,4.2,4.51,25900.0],["2022-12-02",4.91,6.77,4.48,6.77,385500.0],["2022-12-05",7.02,8.11,6.97,7.5,278000.0],["2022-12-06",7.5,7.7,5.9,6.95,132900.0],["2022-12-07",7.09,7.677,6.58,6.9,54100.0],["2022-12-08",6.6,7.65,6.11,7.39,192900.0],["2022-12-09",7.64,7.64,6.0,6.26,92800.0],["2022-12-12",6.51,6.52,5.85,6.015,32500.0],["2022-12-13",6.1,6.24,5.61,6.13,17600.0],["2022-12-14",6.24,6.25,5.88,6.21,13000.0],["2022-12-15",6.22,7.0,6.02,6.72,38500.0],["2022-12-16",6.86,6.99,6.65,6.65,3100.0],["2022-12-19",6.55,7.18,6.55,7.02,26300.0],["2022-12-20",6.6,7.2,6.27,7.04,34600.0],["2022-12-21",7.2,7.49,6.68,7.48,19600.0],["2022-12-22",7.61,7.61,6.96,7.03,12200.0],["2022-12-23",7.17,7.17,6.73,6.95,81800.0],["2022-12-27",6.79,6.99,6.79,6.9,5300.0],["2022-12-28",6.9,6.9,6.63,6.68,24800.0],["2022-12-29",6.51,6.99,6.5,6.83,9600.0],["2022-12-30",7.0,7.5,6.8,7.29,21800.0],["2023-01-03",7.4,7.7,6.88,7.64,11300.0],["2023-01-04",7.67,9.88,7.67,9.649,54000.0],["2023-01-05",10.0,10.0,8.86,9.52,32400.0],["2023-01-06",9.68,9.705,8.103,9.46,44700.0],["2023-01-09",9.53,9.53,9.26,9.26,6500.0],["2023-01-10",9.2,10.0,8.889,9.66,35600.0],["2023-01-11",9.89,9.972,9.4,9.88,4900.0],["2023-01-12",9.69,10.88,9.4,10.5,35700.0],["2023-01-13",11.09,11.952,10.63,11.18,52600.0],["2023-01-17",11.39,11.69,10.5,10.5,20900.0],["2023-01-18",10.5,11.05,10.27,10.67,20800.0],["2023-01-19",10.36,11.6,10.36,10.65,20100.0],["2023-01-20",10.26,10.68,9.42,10.29,20700.0],["2023-01-23",9.476,10.595,9.476,10.5,40600.0],["2023-01-24",10.1,10.842,9.63,10.62,24800.0],["2023-01-25",10.542,11.6,10.35,11.05,27900.0],["2023-01-26",10.94,11.659,10.47,11.44,44500.0],["2023-01-27",10.86,11.65,10.86,11.47,24600.0],["2023-01-30",11.68,13.93,11.1,13.49,31700.0],["2023-01-31",13.85,13.99,11.81,13.93,50800.0],["2023-02-01",14.7,15.19,13.96,14.9,46800.0],["2023-02-02",15.0,15.399,13.04,13.21,42200.0],["2023-02-03",12.11,13.848,12.11,13.69,12800.0],["2023-02-06",13.74,13.74,12.49,12.77,17400.0],["2023-02-07",12.76,13.58,12.76,13.23,12800.0],["2023-02-08",13.0,13.99,12.75,13.67,20800.0],["2023-02-09",14.01,14.85,13.6,14.4,24800.0],["2023-02-10",13.82,14.24,13.27,13.74,13300.0],["2023-02-13",13.8,15.0,12.844,13.27,16500.0],["2023-02-14",13.12,13.645,12.6,13.01,42400.0],["2023-02-15",12.67,12.67,9.8,10.47,36400.0],["2023-02-16",11.19,11.19,10.15,10.94,12900.0],["2023-02-17",11.23,11.7,11.035,11.45,10900.0],["2023-02-21",11.02,11.51,9.76,10.31,33200.0],["2023-02-22",10.21,10.21,10.03,10.14,2600.0],["2023-02-23",10.1,11.06,10.0,10.69,17700.0],["2023-02-24",9.64,10.86,9.64,9.82,16700.0],["2023-02-27",9.75,10.32,9.21,9.37,22900.0],["2023-02-28",9.42,9.9,9.39,9.88,7400.0],["2023-03-01",9.85,10.6,9.27,10.02,18700.0],["2023-03-02",9.72,10.897,9.665,10.62,15300.0],["2023-03-03",10.72,11.062,10.03,10.03,11600.0],["2023-03-06",10.26,10.672,10.19,10.56,10400.0],["2023-03-07",9.95,10.6,9.75,10.27,24100.0],["2023-03-08",10.09,10.2,9.3,9.45,23200.0],["2023-03-09",9.4,10.7,9.4,10.27,27900.0],["2023-03-10",9.87,10.087,9.4,9.7,33300.0],["2023-03-13",9.7,10.354,9.7,9.71,2700.0],["2023-03-14",9.09,10.39,9.09,9.66,22900.0],["2023-03-15",9.19,10.0,9.005,9.27,33600.0],["2023-03-16",9.16,10.0,9.05,9.37,34200.0],["2023-03-17",9.14,9.238,8.89,8.972,4900.0],["2023-03-20",8.89,9.36,8.5,9.23,24400.0],["2023-03-21",8.802,9.33,8.79,9.1,14400.0],["2023-03-22",9.03,9.58,8.86,9.25,2400.0],["2023-03-23",9.46,9.69,9.07,9.07,17000.0],["2023-03-24",9.522,9.645,8.868,8.93,11900.0],["2023-03-27",8.74,9.229,8.663,8.96,17800.0],["2023-03-28",9.0,9.83,8.99,9.58,26500.0],["2023-03-29",9.72,9.85,9.26,9.26,17300.0],["2023-03-30",9.26,9.3,8.96,9.12,1200.0],["2023-03-31",8.96,8.96,8.08,8.5,14300.0],["2023-04-03",8.1,8.99,7.64,8.91,16400.0],["2023-04-04",8.33,8.89,7.7,8.5,36000.0],["2023-04-05",8.63,8.95,8.11,8.12,16000.0],["2023-04-06",7.94,8.565,7.94,8.33,10400.0],["2023-04-10",8.53,8.759,8.36,8.75,4900.0],["2023-04-11",8.54,8.68,8.11,8.3,3500.0],["2023-04-12",8.48,9.06,8.1,9.0,19700.0],["2023-04-13",8.76,8.9,8.62,8.9,1100.0],["2023-04-14",8.75,9.49,8.6,8.64,18100.0],["2023-04-17",8.85,8.96,8.52,8.76,12300.0],["2023-04-18",8.6,9.29,8.2,8.41,21200.0],["2023-04-19",8.41,8.41,8.41,8.41,300.0],["2023-04-20",8.7,8.7,8.24,8.24,1300.0],["2023-04-21",8.37,8.48,8.37,8.48,700.0],["2023-04-24",8.24,8.44,8.2,8.2,3500.0],["2023-04-25",7.97,8.214,7.875,7.95,13000.0],["2023-04-26",8.0,8.47,7.62,7.85,22800.0],["2023-04-27",7.7,7.95,7.7,7.95,4600.0],["2023-04-28",7.646,8.3,7.3,7.3,21500.0],["2023-05-01",7.66,7.74,6.62,6.8,24800.0],["2023-05-02",7.49,7.49,6.8,7.0,19800.0],["2023-05-03",7.47,8.02,6.1,6.2,27900.0],["2023-05-04",6.25,6.4,6.1,6.38,6300.0],["2023-05-05",6.61,6.61,6.375,6.38,1400.0],["2023-05-08",6.56,6.56,6.26,6.334,1100.0],["2023-05-09",6.2,6.44,6.12,6.29,8600.0],["2023-05-10",6.11,6.24,6.0,6.12,5700.0],["2023-05-11",6.1,6.1,5.935,5.935,500.0],["2023-05-12",5.93,5.93,5.762,5.8,2500.0],["2023-05-15",5.79,5.79,5.03,5.3,4700.0],["2023-05-16",5.3,5.72,5.04,5.04,2900.0],["2023-05-17",5.08,5.25,4.83,5.14,4000.0],["2023-05-18",4.86,5.119,4.8,4.89,4500.0],["2023-05-19",4.968,4.968,4.77,4.77,2300.0],["2023-05-22",4.61,4.72,4.405,4.6,4900.0],["2023-05-23",4.83,4.98,4.7,4.8,8500.0],["2023-05-24",4.8,4.801,4.35,4.55,11600.0],["2023-05-25",4.55,4.565,4.55,4.56,1600.0],["2023-05-26",4.64,4.71,4.03,4.11,21700.0],["2023-05-30",3.5,4.51,2.966,3.76,62400.0],["2023-05-31",3.84,3.87,3.18,3.18,9400.0],["2023-06-01",3.277,3.71,3.277,3.4,17600.0],["2023-06-02",3.32,3.56,3.2,3.26,13500.0],["2023-06-05",3.42,3.6,3.11,3.12,19400.0],["2023-06-06",3.13,3.28,3.12,3.24,14900.0],["2023-06-07",3.1,3.46,3.1,3.36,12100.0],["2023-06-08",3.33,3.56,3.28,3.28,8000.0],["2023-06-09",3.43,3.441,3.18,3.26,11400.0],["2023-06-12",3.51,3.91,3.42,3.42,19700.0],["2023-06-13",3.48,3.49,3.365,3.45,10300.0],["2023-06-14",3.35,3.6,3.35,3.4,10000.0],["2023-06-15",3.49,3.6,3.41,3.41,34700.0],["2023-06-16",3.495,3.58,3.4,3.435,8000.0],["2023-06-20",3.6,3.7,3.5,3.53,11400.0],["2023-06-21",3.55,3.83,3.55,3.69,10400.0],["2023-06-22",3.65,4.5,3.65,4.08,33500.0],["2023-06-23",4.23,4.7,3.62,3.64,44900.0],["2023-06-26",3.93,4.08,3.55,3.65,34900.0],["2023-06-27",3.71,3.76,3.41,3.49,29400.0],["2023-06-28",3.659,3.659,3.502,3.56,4400.0],["2023-06-29",3.64,3.76,3.55,3.59,12300.0],["2023-06-30",3.5,3.885,3.5,3.69,5700.0],["2023-07-03",3.62,3.87,3.618,3.618,6200.0],["2023-07-05",3.611,3.79,3.61,3.79,2300.0],["2023-07-06",3.8,3.88,3.61,3.79,3900.0],["2023-07-07",3.61,3.71,3.61,3.71,2000.0],["2023-07-10",3.8,3.91,3.65,3.77,8600.0],["2023-07-11",3.77,3.885,3.77,3.81,1100.0],["2023-07-12",3.74,4.03,3.74,3.77,11600.0],["2023-07-13",4.29,4.29,3.99,4.2,20900.0],["2023-07-14",4.2,4.21,3.9,4.08,9800.0],["2023-07-17",4.18,4.465,4.18,4.465,11700.0],["2023-07-18",4.23,4.9,4.23,4.9,8400.0],["2023-07-19",5.0,5.0,4.3,4.3,27700.0],["2023-07-20",4.37,4.72,4.37,4.67,17900.0],["2023-07-21",4.74,4.99,4.71,4.854,7600.0],["2023-07-24",4.51,4.97,4.51,4.96,16500.0],["2023-07-25",5.0,5.04,4.76,4.99,7500.0],["2023-07-26",4.81,5.03,4.81,4.99,6200.0],["2023-07-27",4.861,4.928,4.86,4.9,2900.0],["2023-07-28",4.78,5.01,4.78,4.941,7100.0],["2023-07-31",4.79,4.81,4.772,4.772,1000.0],["2023-08-01",4.99,5.04,4.89,4.99,8000.0],["2023-08-02",4.9,5.349,4.83,5.19,5900.0],["2023-08-03",5.24,5.673,5.11,5.43,6800.0],["2023-08-04",5.405,5.459,5.04,5.459,2300.0],["2023-08-07",5.45,5.552,5.05,5.47,7400.0],["2023-08-08",5.596,5.8,5.593,5.79,12800.0],["2023-08-09",6.169,6.6,5.959,6.51,12500.0],["2023-08-10",6.19,6.88,5.58,6.75,16600.0],["2023-08-11",7.0,7.769,6.82,7.35,19900.0],["2023-08-14",7.72,7.72,6.93,7.14,11600.0],["2023-08-15",7.23,7.23,6.09,6.13,8800.0],["2023-08-16",6.14,6.777,6.14,6.35,4400.0],["2023-08-17",6.24,6.56,6.225,6.38,6900.0],["2023-08-18",6.5,6.9,6.264,6.51,3600.0],["2023-08-21",6.51,6.87,6.4,6.86,7100.0],["2023-08-22",7.35,7.35,6.62,7.18,11200.0],["2023-08-23",7.41,7.5,7.33,7.49,5900.0],["2023-08-24",7.52,7.54,7.09,7.54,5100.0],["2023-08-25",7.25,7.27,7.25,7.27,2400.0],["2023-08-28",7.32,8.64,7.32,8.397,17700.0],["2023-08-29",8.7,9.48,8.545,9.29,18500.0],["2023-08-30",9.29,9.934,9.04,9.934,19500.0],["2023-08-31",10.0,10.505,9.55,9.71,36300.0],["2023-09-01",9.34,10.02,8.97,9.83,26100.0],["2023-09-05",10.0,10.0,9.22,9.297,7200.0],["2023-09-06",9.45,9.72,8.85,9.5,25700.0],["2023-09-07",9.79,9.79,6.62,6.71,29600.0],["2023-09-08",6.74,8.427,6.74,7.61,30000.0],["2023-09-11",7.845,7.845,7.17,7.59,2300.0],["2023-09-12",7.69,7.94,6.999,7.011,3600.0],["2023-09-13",6.72,6.72,5.18,5.63,12700.0],["2023-09-14",5.7,5.951,4.56,5.03,20400.0],["2023-09-15",4.86,5.108,4.86,5.01,9900.0],["2023-09-18",4.78,4.98,4.78,4.9,5100.0],["2023-09-19",4.87,5.1,4.76,4.82,13300.0],["2023-09-20",4.89,5.43,4.82,4.98,19000.0],["2023-09-21",4.8,4.98,4.51,4.71,16000.0],["2023-09-22",4.7,4.98,4.65,4.85,5100.0],["2023-09-25",4.76,4.85,4.76,4.85,2900.0],["2023-09-26",4.99,5.12,4.99,5.12,2000.0],["2023-09-27",5.01,5.87,5.01,5.477,12800.0],["2023-09-28",5.12,5.46,5.01,5.41,6000.0],["2023-09-29",5.02,5.46,5.02,5.46,2500.0],["2023-10-02",5.434,5.434,5.205,5.22,2300.0],["2023-10-03",5.0,5.24,5.0,5.24,1200.0],["2023-10-04",5.04,5.409,5.0,5.1,3800.0],["2023-10-05",4.86,5.205,4.71,4.86,8600.0],["2023-10-06",4.76,5.17,4.76,4.97,2400.0],["2023-10-09",4.97,4.97,4.72,4.72,1500.0],["2023-10-10",4.98,4.98,4.87,4.87,1400.0],["2023-10-11",4.86,5.0,4.85,5.0,1200.0],["2023-10-12",4.81,5.07,4.81,5.05,1200.0],["2023-10-13",4.77,5.143,4.77,5.08,1900.0],["2023-10-16",5.233,5.39,5.23,5.39,4400.0],["2023-10-17",5.38,5.6,5.38,5.49,2000.0],["2023-10-18",5.19,6.0,5.16,6.0,4400.0],["2023-10-19",5.908,6.1,5.9,5.921,3400.0],["2023-10-20",5.571,5.571,5.51,5.55,1100.0],["2023-10-23",5.05,5.225,5.0,5.225,2100.0],["2023-10-24",5.41,5.63,5.39,5.63,2700.0],["2023-10-25",5.51,6.19,5.51,5.8,4800.0],["2023-10-26",6.09,6.17,5.69,6.115,4400.0],["2023-10-27",5.68,5.9,5.616,5.665,2000.0],["2023-10-30",5.462,5.76,5.2,5.65,2400.0],["2023-10-31",5.695,5.7,5.695,5.7,600.0],["2023-11-01",5.54,5.62,5.23,5.25,2400.0],["2023-11-02",5.37,5.67,5.37,5.6,1900.0],["2023-11-03",5.975,5.975,5.975,5.975,600.0],["2023-11-06",5.45,5.8,5.03,5.79,2700.0],["2023-11-07",6.0,6.5,6.0,6.5,4000.0],["2023-11-08",6.409,6.61,6.409,6.59,3600.0],["2023-11-09",6.811,6.99,6.557,6.557,4700.0],["2023-11-10",6.25,6.25,6.0,6.08,1300.0],["2023-11-13",6.02,6.02,6.02,6.02,400.0],["2023-11-14",6.055,6.055,5.98,5.98,1700.0],["2023-11-15",5.98,6.208,5.85,6.2,6000.0],["2023-11-16",6.48,6.48,6.16,6.16,900.0],["2023-11-17",6.03,6.06,6.03,6.03,1900.0],["2023-11-20",6.2,6.2,6.176,6.2,2900.0],["2023-11-21",6.41,6.41,6.04,6.15,700.0],["2023-11-22",6.5,6.5,6.15,6.26,1300.0],["2023-11-24",6.26,6.26,6.26,6.26,0.0],["2023-11-27",6.26,6.26,6.26,6.26,0.0],["2023-11-28",6.387,7.49,6.3,6.7,19000.0],["2023-11-29",6.7,8.78,6.7,8.78,22000.0],["2023-11-30",8.8,9.8,8.71,9.41,17900.0],["2023-12-01",8.92,8.92,8.1,8.739,17500.0],["2023-12-04",8.54,9.09,8.25,8.77,4300.0],["2023-12-05",8.77,8.77,8.191,8.5,6400.0],["2023-12-06",8.49,8.49,7.7,7.7,3400.0],["2023-12-07",8.02,8.02,7.99,8.0,4300.0],["2023-12-08",7.835,7.93,7.588,7.93,4900.0],["2023-12-11",8.37,8.37,8.14,8.14,6000.0],["2023-12-12",8.42,8.42,7.778,8.11,2300.0],["2023-12-13",7.82,8.11,7.82,8.1,4800.0],["2023-12-14",8.43,8.43,8.1,8.1,3500.0],["2023-12-15",8.11,8.11,7.89,8.1,3400.0],["2023-12-18",7.755,8.0,7.6,8.0,2400.0],["2023-12-19",7.856,7.95,7.856,7.9,7200.0],["2023-12-20",8.0,8.0,7.65,7.67,6200.0],["2023-12-21",7.716,7.99,7.716,7.83,3600.0],["2023-12-22",7.79,7.79,7.79,7.79,1400.0],["2023-12-26",7.52,7.8,7.52,7.8,2200.0],["2023-12-27",7.98,9.14,7.98,9.015,8600.0],["2023-12-28",9.12,10.844,9.12,9.96,28400.0],["2023-12-29",10.18,10.49,9.86,10.17,8100.0],["2024-01-02",9.94,10.278,9.94,10.17,5100.0],["2024-01-03",9.89,9.92,9.35,9.475,8500.0],["2024-01-04",9.25,9.4,9.2,9.4,9400.0],["2024-01-05",9.01,9.46,9.01,9.32,1500.0],["2024-01-08",8.99,8.99,8.81,8.836,4100.0],["2024-01-09",9.01,9.01,8.919,8.919,2300.0],["2024-01-10",8.54,8.94,8.53,8.9,1300.0],["2024-01-11",8.71,8.737,8.6,8.73,2500.0],["2024-01-12",8.55,8.649,8.02,8.649,10900.0],["2024-01-16",8.395,8.643,8.0,8.643,5200.0],["2024-01-17",8.245,8.245,8.245,8.245,200.0],["2024-01-18",8.59,8.88,8.26,8.47,2500.0],["2024-01-19",8.74,8.74,8.74,8.74,700.0],["2024-01-22",8.39,8.4,8.36,8.36,900.0],["2024-01-23",8.18,8.677,8.18,8.31,600.0],["2024-01-24",8.99,9.29,8.67,9.172,9200.0],["2024-01-25",10.0,10.0,9.31,9.35,6400.0],["2024-01-26",9.535,9.7,9.535,9.6,1300.0],["2024-01-29",9.65,9.65,9.64,9.64,900.0],["2024-01-30",9.19,9.325,9.04,9.04,3700.0],["2024-01-31",9.05,9.345,9.05,9.345,500.0],["2024-02-01",9.523,9.543,9.05,9.08,1000.0],["2024-02-02",9.212,9.212,9.212,9.212,500.0],["2024-02-05",9.28,9.28,9.01,9.01,1800.0],["2024-02-06",9.1,9.15,8.39,8.39,3000.0],["2024-02-07",8.6,8.6,8.59,8.59,1100.0],["2024-02-08",8.59,8.59,8.59,8.59,0.0],["2024-02-09",8.5,8.925,8.5,8.925,1100.0],["2024-02-12",8.22,8.81,8.22,8.47,2100.0],["2024-02-13",8.55,9.02,8.55,8.685,2200.0],["2024-02-14",8.685,8.685,8.685,8.685,0.0],["2024-02-15",8.3,8.3,8.29,8.3,600.0],["2024-02-16",8.25,8.3,8.25,8.28,1400.0],["2024-02-20",8.28,8.28,8.28,8.28,0.0],["2024-02-21",8.878,8.878,8.87,8.87,900.0],["2024-02-22",9.16,9.16,8.77,8.77,900.0],["2024-02-23",9.0,9.407,9.0,9.0,3600.0],["2024-02-26",8.66,8.66,8.51,8.51,800.0],["2024-02-27",8.88,9.0,8.86,9.0,3500.0],["2024-02-28",9.95,10.59,9.95,10.114,5400.0],["2024-02-29",10.15,10.69,10.0,10.0,3800.0],["2024-03-01",10.59,10.88,10.475,10.6,2500.0],["2024-03-04",10.88,10.88,10.188,10.3,5700.0],["2024-03-05",10.59,11.45,10.17,11.45,3200.0],["2024-03-06",10.93,12.0,10.78,11.59,8300.0],["2024-03-07",12.55,12.55,11.43,11.43,5300.0],["2024-03-08",11.4,11.4,10.36,10.535,9200.0],["2024-03-11",10.53,10.83,10.521,10.7,3700.0],["2024-03-12",10.6,10.7,10.6,10.633,1400.0],["2024-03-13",10.91,11.35,10.5,10.5,2700.0],["2024-03-14",10.925,10.94,10.925,10.94,500.0],["2024-03-15",10.94,10.94,10.02,10.02,2200.0],["2024-03-18",10.087,10.116,10.03,10.116,700.0],["2024-03-19",10.031,10.11,10.031,10.11,700.0],["2024-03-20",10.11,10.11,10.11,10.11,0.0],["2024-03-21",9.905,9.905,9.65,9.65,2200.0],["2024-03-22",9.65,9.978,9.65,9.9,500.0],["2024-03-25",10.644,10.644,10.1,10.1,1300.0],["2024-03-26",9.876,9.88,9.85,9.85,1000.0],["2024-03-27",10.065,10.4,9.85,10.4,1800.0],["2024-03-28",9.85,9.85,9.705,9.72,2000.0],["2024-04-01",9.75,9.75,9.75,9.75,500.0],["2024-04-02",9.6,10.285,9.6,10.285,2300.0],["2024-04-03",10.01,10.14,9.7,9.93,3500.0],["2024-04-04",9.93,9.93,9.93,9.93,0.0],["2024-04-05",9.74,10.065,9.22,9.23,3600.0],["2024-04-08",9.7,9.7,9.3,9.3,2100.0],["2024-04-09",9.38,9.435,8.87,9.435,2500.0],["2024-04-10",9.435,9.435,9.435,9.435,0.0],["2024-04-11",8.81,8.86,8.76,8.86,900.0],["2024-04-12",8.67,8.781,8.67,8.781,600.0],["2024-04-15",8.74,8.74,8.74,8.74,300.0],["2024-04-16",8.6,8.6,8.21,8.21,1300.0],["2024-04-17",8.42,8.42,8.42,8.42,400.0],["2024-04-18",8.21,8.504,8.01,8.01,1800.0],["2024-04-19",8.02,8.21,8.02,8.165,700.0],["2024-04-22",8.1,8.1,7.503,8.01,1400.0],["2024-04-23",7.66,7.94,7.66,7.94,800.0],["2024-04-24",8.1,8.1,8.07,8.1,500.0],["2024-04-25",8.08,8.08,8.08,8.08,200.0],["2024-04-26",7.955,7.955,7.955,7.955,100.0],["2024-04-29",7.77,7.925,7.51,7.51,6400.0],["2024-04-30",7.99,7.99,7.99,7.99,900.0],["2024-05-01",7.99,7.99,7.99,7.99,0.0],["2024-05-02",7.77,7.9,7.715,7.9,1900.0],["2024-05-03",8.0,8.0,8.0,8.0,600.0],["2024-05-06",8.0,8.0,8.0,8.0,300.0],["2024-05-07",8.372,8.4,8.2,8.29,1200.0],["2024-05-08",8.525,8.57,8.0,8.285,1800.0],["2024-05-09",8.1,8.49,8.013,8.49,1900.0],["2024-05-10",8.01,8.57,8.0,8.48,900.0],["2024-05-13",8.412,8.48,7.87,8.15,900.0],["2024-05-14",8.47,8.79,8.12,8.76,2200.0],["2024-05-15",8.5,8.76,8.5,8.538,800.0],["2024-05-16",8.219,8.8,8.01,8.3,9900.0],["2024-05-17",8.5,8.9,8.38,8.5,5800.0],["2024-05-20",8.8,8.81,8.66,8.8,1300.0],["2024-05-21",9.0,10.356,9.0,9.39,4800.0],["2024-05-22",9.29,9.29,9.29,9.29,300.0],["2024-05-23",9.29,9.29,9.29,9.29,0.0],["2024-05-24",10.0,10.29,9.2,9.4,12200.0],["2024-05-28",9.9,9.9,8.5,8.98,8100.0],["2024-05-29",8.72,8.72,8.21,8.49,3900.0],["2024-05-30",8.47,8.5,7.52,7.53,14700.0],["2024-05-31",7.954,7.954,7.02,7.17,4500.0],["2024-06-03",7.25,7.49,7.1,7.1,6600.0],["2024-06-04",6.75,6.89,6.15,6.15,17400.0],["2024-06-05",6.5,6.51,6.22,6.396,2400.0],["2024-06-06",6.23,6.4,6.23,6.4,1800.0],["2024-06-07",6.46,6.675,6.46,6.675,1800.0],["2024-06-10",6.67,6.67,6.2,6.2,2500.0],["2024-06-11",6.39,6.57,6.39,6.5,6100.0],["2024-06-12",6.21,6.21,6.21,6.21,200.0],["2024-06-13",6.21,6.21,6.21,6.21,200.0],["2024-06-14",6.65,6.65,6.65,6.65,600.0],["2024-06-17",6.65,6.65,6.65,6.65,300.0],["2024-06-18",6.65,7.1,6.16,7.07,15700.0],["2024-06-20",7.09,7.1,6.55,6.98,5100.0],["2024-06-21",6.799,7.713,6.72,7.37,8200.0],["2024-06-24",7.37,8.9,7.37,8.03,9700.0],["2024-06-25",8.31,8.31,7.71,7.89,3500.0],["2024-06-26",7.75,8.0,7.703,7.703,3100.0],["2024-06-27",8.2,8.2,7.99,7.99,700.0],["2024-06-28",7.84,8.0,7.8,7.85,2600.0],["2024-07-01",7.85,7.86,7.85,7.85,1400.0],["2024-07-02",7.5,7.5,7.5,7.5,400.0],["2024-07-03",7.51,7.64,7.51,7.64,500.0],["2024-07-05",7.65,8.55,7.65,8.25,3300.0],["2024-07-08",7.72,7.9,7.6,7.75,27600.0],["2024-07-09",7.6,8.18,7.47,7.74,66200.0],["2024-07-10",7.31,7.57,7.25,7.3,4200.0],["2024-07-11",7.02,7.691,7.02,7.691,2200.0],["2024-07-12",8.45,8.46,7.766,8.46,700.0],["2024-07-15",8.46,8.46,8.46,8.46,0.0],["2024-07-16",8.25,8.25,8.25,8.25,300.0],["2024-07-17",8.25,8.25,8.25,8.25,15100.0],["2024-07-18",8.0,8.0,7.98,7.99,1200.0],["2024-07-19",7.82,8.47,7.82,8.47,300.0],["2024-07-22",8.4,8.4,8.4,8.4,200.0],["2024-07-23",7.92,8.21,7.92,8.21,200.0],["2024-07-24",8.09,8.09,7.56,7.84,34500.0],["2024-07-25",8.26,8.848,8.065,8.545,20300.0],["2024-07-26",8.12,8.5,7.807,8.4,4500.0],["2024-07-29",8.4,8.4,8.4,8.4,10100.0],["2024-07-30",7.96,7.96,7.96,7.96,1200.0],["2024-07-31",8.2,8.55,8.2,8.55,2000.0],["2024-08-01",8.84,9.0,8.84,8.96,1300.0],["2024-08-02",8.897,9.94,8.897,9.94,35400.0],["2024-08-05",9.84,9.9,8.86,9.8,11700.0],["2024-08-06",9.548,9.9,9.548,9.9,4800.0],["2024-08-07",9.835,10.07,9.59,10.07,2700.0],["2024-08-08",10.07,10.07,10.07,10.07,18100.0],["2024-08-09",10.22,10.22,7.89,9.9,101000.0],["2024-08-12",9.44,9.44,7.31,7.31,14100.0],["2024-08-13",7.41,7.7,7.215,7.7,2800.0],["2024-08-14",7.87,8.38,7.87,8.38,900.0],["2024-08-15",8.31,10.18,7.98,10.0,214500.0],["2024-08-16",10.11,11.06,10.1,10.62,54200.0],["2024-08-19",10.4,10.49,8.812,9.18,9900.0],["2024-08-20",8.54,8.7,8.395,8.7,2900.0],["2024-08-21",8.7,9.27,8.39,8.45,4700.0],["2024-08-22",9.3,9.763,8.32,8.64,242900.0],["2024-08-23",9.42,9.88,7.37,8.48,44600.0],["2024-08-26",8.31,8.31,7.71,8.09,2200.0],["2024-08-27",7.94,8.49,7.81,8.17,1500.0],["2024-08-28",8.495,8.495,8.17,8.17,2400.0],["2024-08-29",8.23,9.7,7.0,7.86,421200.0],["2024-08-30",7.56,7.56,4.25,4.79,76800.0],["2024-09-03",5.01,5.9,5.0,5.79,38300.0],["2024-09-04",5.56,5.79,5.468,5.57,3900.0],["2024-09-05",5.54,5.74,5.19,5.74,7700.0],["2024-09-06",5.42,5.67,5.41,5.46,14700.0],["2024-09-09",5.69,5.727,5.5,5.5,1600.0],["2024-09-10",5.5,6.66,5.35,5.77,74900.0],["2024-09-11",6.015,6.75,6.01,6.63,84100.0],["2024-09-12",6.65,7.48,6.485,7.03,38800.0],["2024-09-13",7.13,7.292,4.56,5.27,61300.0],["2024-09-16",5.28,6.01,5.26,5.64,15600.0],["2024-09-17",5.46,6.37,5.46,5.84,25400.0],["2024-09-18",5.98,6.212,5.9,5.94,122400.0],["2024-09-19",6.15,6.24,5.93,6.24,15400.0],["2024-09-20",6.22,6.49,6.01,6.15,10900.0],["2024-09-23",6.049,6.9,6.0,6.89,42000.0],["2024-09-24",6.877,7.09,6.355,6.6,54400.0],["2024-09-25",6.6,6.99,6.21,6.48,43900.0],["2024-09-26",6.5,7.29,6.5,7.02,65800.0],["2024-09-27",7.3,8.14,7.26,7.48,38900.0],["2024-09-30",7.5,7.9,7.09,7.73,17300.0],["2024-10-01",7.55,7.9,7.343,7.5,19600.0],["2024-10-02",7.71,8.05,7.382,7.382,19400.0],["2024-10-03",7.01,7.08,6.75,6.89,54700.0],["2024-10-04",7.24,7.24,6.81,6.9,15800.0],["2024-10-07",7.38,8.55,7.38,8.55,27400.0],["2024-10-08",7.89,9.49,7.82,8.95,22700.0],["2024-10-09",8.495,8.69,7.6,7.79,35800.0],["2024-10-10",7.6,8.18,7.46,7.84,38200.0],["2024-10-11",7.31,8.56,7.31,8.56,11700.0],["2024-10-14",8.11,8.2,7.64,7.9,37500.0],["2024-10-15",7.765,7.765,7.199,7.59,16800.0],["2024-10-16",7.02,7.335,7.02,7.27,3700.0],["2024-10-17",7.29,7.49,7.083,7.42,10400.0],["2024-10-18",7.54,7.85,7.5,7.5,9900.0],["2024-10-21",7.75,7.93,7.2,7.68,19100.0],["2024-10-22",7.51,7.51,5.96,6.71,16600.0],["2024-10-23",6.89,7.4,6.635,7.05,19800.0],["2024-10-24",6.985,7.19,6.89,7.02,6400.0],["2024-10-25",7.14,7.36,6.672,7.2,9400.0],["2024-10-28",6.94,7.09,6.94,7.09,700.0],["2024-10-29",7.113,7.113,6.64,6.64,500.0],["2024-10-30",7.13,7.13,6.6,6.6,7600.0],["2024-10-31",6.67,6.92,6.6,6.6,8900.0],["2024-11-01",6.726,7.101,6.6,6.6,6700.0],["2024-11-04",7.1,7.14,6.787,7.14,9300.0],["2024-11-05",6.9,7.1,6.9,7.1,1100.0],["2024-11-06",6.65,7.14,6.65,6.84,8800.0],["2024-11-07",6.67,7.14,6.67,7.05,25600.0],["2024-11-08",6.955,7.087,6.81,6.97,1400.0],["2024-11-11",6.975,6.975,6.81,6.81,2700.0],["2024-11-12",6.975,6.977,6.81,6.81,2200.0],["2024-11-13",6.81,6.945,6.75,6.94,6800.0],["2024-11-14",6.75,6.82,6.75,6.82,1000.0],["2024-11-15",6.82,6.82,6.7,6.7,400.0],["2024-11-18",7.121,7.121,6.603,6.94,16400.0],["2024-11-19",6.73,6.76,6.6,6.637,3600.0],["2024-11-20",7.111,7.111,6.9,6.9,3200.0],["2024-11-21",7.03,7.14,6.6,6.6,12100.0],["2024-11-22",7.14,7.14,6.51,6.51,6400.0],["2024-11-25",6.8,6.8,6.0,6.054,4300.0],["2024-11-26",5.93,6.56,5.93,6.35,15200.0],["2024-11-27",6.33,6.44,6.33,6.44,3500.0],["2024-11-29",6.76,6.76,6.76,6.76,200.0],["2024-12-02",6.37,6.37,6.07,6.2,1400.0],["2024-12-03",6.375,6.375,6.15,6.325,1100.0],["2024-12-04",6.4,6.57,6.1,6.11,6700.0],["2024-12-05",6.074,6.25,5.9,6.25,4800.0],["2024-12-06",6.31,6.55,6.11,6.31,2700.0],["2024-12-09",6.16,6.593,6.16,6.2,10400.0],["2024-12-10",6.15,6.69,6.15,6.39,7500.0],["2024-12-11",6.39,6.6,6.31,6.31,2400.0],["2024-12-12",6.3,6.468,6.13,6.13,3200.0],["2024-12-13",6.1,6.25,6.1,6.123,2100.0],["2024-12-16",6.6,6.68,6.6,6.68,1500.0],["2024-12-17",6.51,6.51,5.99,6.45,1300.0],["2024-12-18",6.027,6.027,6.027,6.027,200.0],["2024-12-19",6.12,6.12,6.12,6.12,500.0],["2024-12-20",6.236,6.236,6.236,6.236,500.0],["2024-12-23",6.55,6.934,6.55,6.69,4700.0],["2024-12-24",6.69,6.69,6.69,6.69,0.0],["2024-12-26",6.19,6.63,5.95,6.29,36500.0],["2024-12-27",6.18,6.29,6.13,6.13,17400.0],["2024-12-30",5.79,5.8,5.544,5.8,4000.0],["2024-12-31",5.775,5.996,5.485,5.65,10100.0],["2025-01-02",5.44,5.75,5.4,5.4,4300.0],["2025-01-03",5.7,6.3,5.1,5.4,40900.0],["2025-01-06",5.25,5.732,5.25,5.43,5000.0],["2025-01-07",5.46,5.73,5.4,5.4,2400.0],["2025-01-08",5.4,5.67,5.4,5.4,20000.0],["2025-01-10",5.49,5.49,5.49,5.49,17400.0],["2025-01-13",5.79,5.79,5.645,5.67,2100.0],["2025-01-14",5.57,5.76,5.5,5.51,5400.0],["2025-01-15",5.643,5.643,5.58,5.58,1300.0],["2025-01-16",5.58,5.58,5.58,5.58,0.0],["2025-01-17",5.88,6.0,5.88,5.89,6000.0],["2025-01-21",5.8,5.97,5.5,5.536,9500.0],["2025-01-22",6.81,6.9,6.47,6.86,45100.0],["2025-01-23",6.84,7.015,6.625,6.92,20100.0],["2025-01-24",6.92,7.14,6.92,7.1,16700.0],["2025-01-27",6.84,6.948,6.238,6.536,40400.0],["2025-01-28",6.61,6.75,6.61,6.68,3000.0],["2025-01-29",6.67,6.75,6.286,6.51,14900.0],["2025-01-30",6.761,6.769,6.622,6.768,2900.0],["2025-01-31",6.63,6.655,6.51,6.655,2000.0],["2025-02-03",6.74,6.78,6.645,6.78,2900.0],["2025-02-04",6.53,6.683,6.51,6.57,4900.0],["2025-02-05",6.51,6.78,6.51,6.695,2300.0],["2025-02-06",6.65,6.65,6.65,6.65,1500.0],["2025-02-07",6.91,6.91,6.79,6.82,2100.0],["2025-02-10",6.921,6.921,6.921,6.921,600.0],["2025-02-11",6.661,6.661,6.66,6.66,500.0],["2025-02-12",6.52,6.78,6.52,6.78,2100.0],["2025-02-13",6.78,6.78,6.78,6.78,300.0],["2025-02-14",6.53,6.778,6.51,6.51,1800.0],["2025-02-18",6.51,6.655,6.51,6.57,8800.0],["2025-02-19",6.46,6.776,6.46,6.685,1200.0],["2025-02-20",6.59,6.59,6.59,6.59,900.0],["2025-02-21",6.67,6.67,6.15,6.16,3500.0],["2025-02-24",6.385,6.385,6.385,6.385,500.0],["2025-02-25",6.3,6.485,6.15,6.35,2000.0],["2025-02-26",6.713,6.713,6.713,6.713,600.0],["2025-02-27",6.713,6.713,6.713,6.713,0.0],["2025-02-28",6.47,6.531,6.31,6.531,1400.0],["2025-03-03",6.408,6.572,6.31,6.348,6400.0],["2025-03-04",6.3,6.76,6.15,6.36,3400.0],["2025-03-05",6.36,6.73,6.36,6.62,6600.0],["2025-03-06",6.41,6.43,6.0,6.302,3200.0],["2025-03-07",6.003,6.2,5.824,6.2,1700.0],["2025-03-10",5.98,5.98,5.23,5.23,3700.0],["2025-03-11",5.35,5.68,4.7,5.57,25100.0],["2025-03-12",5.58,5.58,5.58,5.58,300.0],["2025-03-13",5.75,5.87,5.2,5.59,9100.0],["2025-03-14",5.59,5.68,5.31,5.36,4100.0],["2025-03-17",5.69,5.8,5.67,5.8,1200.0],["2025-03-18",5.758,5.758,5.5,5.585,2200.0],["2025-03-19",5.33,5.699,5.31,5.38,9300.0],["2025-03-20",5.56,5.594,5.56,5.594,600.0],["2025-03-21",5.85,5.876,5.4,5.85,2800.0],["2025-03-24",5.447,5.447,5.417,5.417,2300.0],["2025-03-25",5.453,5.57,5.453,5.57,500.0],["2025-03-26",5.55,5.55,5.55,5.55,2300.0],["2025-03-27",5.62,5.77,5.6,5.68,3100.0],["2025-03-28",5.65,5.84,5.392,5.45,4800.0],["2025-03-31",5.7,5.7,5.257,5.47,2100.0],["2025-04-01",5.22,5.34,5.22,5.34,1100.0],["2025-04-02",5.21,5.58,5.21,5.53,900.0],["2025-04-03",5.41,5.777,5.39,5.55,1400.0],["2025-04-04",5.16,5.35,5.16,5.35,1400.0],["2025-04-07",5.53,5.53,5.263,5.315,1700.0],["2025-04-08",5.32,5.32,5.0,5.257,900.0],["2025-04-09",5.0,5.0,4.591,4.6,2700.0],["2025-04-10",4.62,4.79,4.62,4.79,700.0],["2025-04-11",4.79,4.79,4.79,4.79,0.0],["2025-04-14",4.79,4.79,4.79,4.79,0.0],["2025-04-15",4.79,4.79,4.79,4.79,0.0],["2025-04-16",4.68,4.68,4.68,4.68,1500.0],["2025-04-17",4.87,5.1,4.87,5.02,2200.0],["2025-04-21",5.05,5.5,4.65,5.0,7600.0],["2025-04-22",5.0,5.0,5.0,5.0,0.0],["2025-04-23",4.94,5.147,4.28,5.147,4200.0],["2025-04-24",4.799,5.351,4.799,5.351,2600.0],["2025-04-25",5.43,5.43,5.12,5.12,1600.0],["2025-04-28",4.81,5.65,4.738,5.31,5600.0],["2025-04-29",5.28,5.4,5.0,5.027,3700.0],["2025-04-30",5.027,5.027,5.027,5.027,0.0],["2025-05-01",5.19,5.61,5.04,5.3,8000.0],["2025-05-02",5.25,5.5,5.17,5.17,2600.0],["2025-05-05",5.09,5.4,5.0,5.0,3900.0],["2025-05-06",5.08,5.75,5.07,5.34,8600.0],["2025-05-07",5.06,5.422,5.06,5.22,1500.0],["2025-05-08",5.49,5.67,5.35,5.35,4100.0],["2025-05-09",5.28,5.3,5.27,5.3,1300.0],["2025-05-12",5.38,5.94,4.916,5.515,6000.0],["2025-05-13",5.53,5.53,5.195,5.2,5000.0],["2025-05-14",5.16,5.2,5.115,5.135,2500.0],["2025-05-15",5.48,5.48,5.12,5.2,3200.0],["2025-05-16",5.12,5.12,4.74,4.792,2300.0],["2025-05-19",4.945,5.44,4.945,5.4,2000.0],["2025-05-20",5.4,5.4,5.4,5.4,0.0],["2025-05-21",5.4,5.4,5.045,5.226,1800.0],["2025-05-22",5.244,5.4,4.86,5.097,4900.0],["2025-05-23",5.097,5.097,5.097,5.097,0.0],["2025-05-27",5.284,5.293,5.284,5.293,2100.0],["2025-05-28",5.56,5.56,5.38,5.38,3200.0],["2025-05-29",5.312,5.312,5.312,5.312,800.0],["2025-05-30",5.312,5.62,5.311,5.6,4300.0],["2025-06-02",5.79,5.8,5.72,5.72,2600.0],["2025-06-03",5.765,6.49,5.765,6.252,4400.0],["2025-06-04",5.91,5.91,5.758,5.758,800.0],["2025-06-05",5.793,5.793,5.76,5.76,1000.0],["2025-06-06",5.835,6.89,5.83,5.935,10200.0],["2025-06-09",6.07,7.439,6.07,6.695,14000.0],["2025-06-10",6.82,6.847,6.47,6.47,2200.0],["2025-06-11",6.047,6.2,6.047,6.2,1400.0],["2025-06-12",6.12,6.23,6.12,6.14,10300.0],["2025-06-13",6.0,6.051,5.5,5.65,5700.0],["2025-06-16",5.58,5.65,5.5,5.5,9500.0],["2025-06-17",5.5,5.5,5.5,5.5,0.0],["2025-06-18",5.49,5.49,5.49,5.49,1200.0],["2025-06-20",5.45,5.6,5.425,5.428,13900.0],["2025-06-23",5.783,5.895,5.78,5.8,2600.0],["2025-06-24",5.73,5.8,5.73,5.75,9400.0],["2025-06-25",5.75,5.75,5.75,5.75,0.0],["2025-06-26",5.34,5.7,5.34,5.645,3100.0],["2025-06-27",5.54,5.88,5.52,5.59,6100.0],["2025-06-30",5.45,5.75,5.45,5.72,9000.0],["2025-07-01",5.76,5.86,5.743,5.86,1200.0],["2025-07-02",5.9,6.0,5.9,5.92,8800.0],["2025-07-03",5.92,6.03,5.51,5.51,15500.0],["2025-07-07",5.542,6.05,5.542,6.05,4200.0],["2025-07-08",6.17,6.436,5.98,5.98,1500.0],["2025-07-09",6.76,8.4,6.57,7.36,139000.0],["2025-07-10",8.2,8.45,7.24,7.46,38400.0],["2025-07-11",7.46,9.21,7.07,9.1,88700.0],["2025-07-14",9.91,11.91,9.91,10.8,206300.0],["2025-07-15",11.52,13.34,11.28,11.72,128500.0],["2025-07-16",12.0,13.981,12.0,13.95,141500.0],["2025-07-17",13.99,15.0,12.29,12.8,117800.0],["2025-07-18",13.31,13.31,9.15,11.69,137600.0],["2025-07-21",10.75,11.338,9.58,11.19,84600.0],["2025-07-22",11.03,11.03,10.254,10.34,11400.0],["2025-07-23",10.06,10.5,9.68,10.29,39000.0],["2025-07-24",10.18,11.5,10.1,11.17,26700.0],["2025-07-25",10.97,11.2,10.276,10.57,28500.0],["2025-07-28",10.5,11.159,10.08,10.85,16500.0],["2025-07-29",10.95,11.04,10.55,10.55,9800.0],["2025-07-30",10.39,10.39,9.27,9.86,14200.0],["2025-07-31",9.85,9.948,9.2,9.2,12100.0],["2025-08-01",9.18,9.18,7.3,7.56,40200.0],["2025-08-04",7.7,8.56,7.7,8.35,45100.0],["2025-08-05",8.1,8.88,8.1,8.79,16000.0],["2025-08-06",8.8,9.14,8.09,9.07,25400.0],["2025-08-07",9.37,9.49,8.9,9.42,9400.0],["2025-08-08",9.65,9.65,9.65,9.65,400.0],["2025-08-11",9.72,9.98,9.11,9.98,14300.0],["2025-08-12",8.976,9.99,8.976,9.24,11900.0],["2025-08-13",9.065,9.44,9.065,9.36,6800.0],["2025-08-14",9.7,10.1,9.49,10.1,10300.0],["2025-08-15",9.28,9.67,9.28,9.67,6100.0],["2025-08-18",9.92,11.533,9.92,10.73,14000.0],["2025-08-19",10.73,10.73,10.01,10.64,9700.0],["2025-08-20",10.325,10.325,9.63,9.63,10800.0],["2025-08-21",8.893,10.7,8.893,9.84,15000.0],["2025-08-22",10.34,10.49,10.0,10.105,6100.0],["2025-08-25",9.85,10.08,9.354,9.89,12800.0],["2025-08-26",9.18,9.54,9.12,9.54,3300.0],["2025-08-27",9.325,9.325,9.24,9.24,1000.0],["2025-08-28",9.91,9.91,9.63,9.825,3200.0],["2025-08-29",9.85,9.89,9.51,9.51,6500.0],["2025-09-02",9.5,9.51,9.165,9.34,3500.0],["2025-09-03",9.6,9.6,8.382,8.83,20600.0],["2025-09-04",8.57,8.57,8.0,8.275,28900.0],["2025-09-05",8.503,9.32,8.34,8.716,9200.0],["2025-09-08",8.74,8.88,8.23,8.81,4200.0],["2025-09-09",8.6,8.95,8.6,8.95,700.0],["2025-09-10",8.93,8.93,8.626,8.626,800.0],["2025-09-11",8.114,8.88,8.114,8.65,5000.0],["2025-09-12",9.65,9.65,8.82,8.82,10200.0],["2025-09-15",8.62,8.63,8.25,8.38,6000.0],["2025-09-16",8.039,8.44,8.02,8.44,5800.0],["2025-09-17",8.295,8.43,8.295,8.33,5100.0],["2025-09-18",8.33,8.33,6.37,8.0,53100.0],["2025-09-19",7.61,8.49,7.61,8.14,19500.0],["2025-09-22",7.89,8.2,7.81,8.0,26100.0],["2025-09-23",8.14,8.74,8.14,8.5,3100.0],["2025-09-24",8.5,8.5,7.81,8.4,1300.0],["2025-09-25",8.47,8.47,8.26,8.28,2400.0],["2025-09-26",8.155,8.17,8.0,8.0,6700.0],["2025-09-29",8.4,8.489,8.0,8.0,6000.0],["2025-09-30",7.903,8.44,7.903,8.0,2000.0],["2025-10-01",8.38,8.42,7.801,8.1,12000.0],["2025-10-02",8.496,8.496,8.496,8.496,2500.0],["2025-10-03",8.172,8.36,8.0,8.245,1300.0],["2025-10-06",8.26,8.53,8.06,8.33,19400.0],["2025-10-07",8.23,8.23,8.1,8.12,3100.0],["2025-10-08",8.2,8.2,8.08,8.09,7000.0],["2025-10-09",7.96,7.96,7.69,7.775,7100.0],["2025-10-10",7.745,7.745,7.01,7.4,14000.0],["2025-10-13",7.31,7.34,7.31,7.34,1000.0],["2025-10-14",7.281,7.281,7.281,7.281,400.0],["2025-10-15",7.28,7.41,7.28,7.41,1100.0],["2025-10-16",7.38,7.38,7.38,7.38,200.0],["2025-10-17",7.02,7.28,6.93,7.26,11300.0],["2025-10-20",6.94,7.0,6.82,6.9,1700.0],["2025-10-21",6.914,6.96,6.914,6.96,6700.0],["2025-10-22",6.98,6.98,6.83,6.96,2100.0],["2025-10-23",6.8,6.84,6.8,6.84,800.0],["2025-10-24",6.7,6.99,6.55,6.65,5700.0],["2025-10-27",6.85,6.85,6.8,6.8,1500.0],["2025-10-28",6.79,6.98,6.79,6.98,3400.0],["2025-10-29",6.66,6.702,6.66,6.702,1000.0],["2025-10-30",6.7,6.7,6.69,6.7,1200.0],["2025-10-31",6.98,6.98,6.49,6.5,2100.0],["2025-11-03",6.29,6.5,6.2,6.5,1200.0],["2025-11-04",6.37,6.37,6.37,6.37,700.0],["2025-11-05",6.22,6.22,5.88,5.88,6600.0],["2025-11-06",5.88,5.88,5.88,5.88,1000.0],["2025-11-07",5.46,5.66,5.46,5.66,1800.0],["2025-11-10",5.672,5.74,5.46,5.74,4200.0],["2025-11-11",5.74,5.74,5.74,5.74,0.0],["2025-11-12",5.75,5.75,5.75,5.75,800.0],["2025-11-13",5.773,5.98,5.773,5.98,1200.0],["2025-11-14",5.716,5.716,5.716,5.716,300.0],["2025-11-17",5.8,5.8,5.8,5.8,200.0],["2025-11-18",5.46,5.46,5.46,5.46,200.0],["2025-11-19",5.99,6.86,5.99,6.62,8700.0],["2025-11-20",6.98,6.98,5.1,5.74,39400.0],["2025-11-21",5.52,5.685,4.838,5.12,49600.0],["2025-11-24",5.282,5.84,5.277,5.48,14100.0],["2025-11-25",5.49,5.99,5.48,5.75,9400.0],["2025-11-26",5.72,5.72,5.495,5.6,4200.0],["2025-11-28",5.78,5.8,5.541,5.8,2000.0],["2025-12-01",5.8,5.85,5.64,5.64,6100.0],["2025-12-02",5.64,5.64,5.41,5.41,1600.0],["2025-12-03",5.41,5.41,5.41,5.41,0.0],["2025-12-04",5.79,5.79,5.58,5.59,5700.0],["2025-12-05",5.602,5.93,5.6,5.93,7300.0],["2025-12-08",6.0,6.0,5.7,5.85,6800.0],["2025-12-09",5.52,5.96,5.5,5.5,6900.0],["2025-12-10",5.603,5.93,5.603,5.73,700.0],["2025-12-11",5.7,5.8,5.7,5.8,1100.0],["2025-12-12",5.803,5.885,5.803,5.82,4400.0],["2025-12-15",5.83,5.899,5.8,5.8,4700.0],["2025-12-16",5.8,5.8,5.8,5.8,0.0],["2025-12-17",5.8,5.8,5.8,5.8,0.0],["2025-12-18",5.76,6.54,5.76,6.15,11300.0],["2025-12-19",6.0,6.33,5.49,6.05,9300.0],["2025-12-22",5.842,6.24,5.842,6.16,4100.0],["2025-12-23",5.99,6.18,5.99,6.18,2100.0],["2025-12-24",6.233,6.48,6.231,6.34,3300.0],["2025-12-26",6.37,6.46,6.15,6.4,4000.0],["2025-12-29",6.2,6.2,6.0,6.0,1200.0],["2025-12-30",5.84,6.1,5.84,5.9,700.0],["2025-12-31",5.92,5.92,5.92,5.92,600.0],["2026-01-02",5.92,5.92,5.92,5.92,0.0],["2026-01-05",6.12,6.12,5.93,5.94,3100.0],["2026-01-06",5.94,5.94,5.94,5.94,0.0],["2026-01-07",5.91,6.052,5.91,6.052,500.0],["2026-01-08",5.92,6.25,5.827,6.25,2800.0],["2026-01-09",5.64,5.64,5.64,5.64,400.0],["2026-01-12",5.929,5.929,5.59,5.725,2800.0],["2026-01-13",5.627,5.627,5.627,5.627,200.0],["2026-01-14",5.66,5.66,5.65,5.65,1200.0],["2026-01-15",5.64,5.64,5.49,5.49,2400.0],["2026-01-16",5.6,5.62,5.6,5.62,600.0],["2026-01-20",5.5,5.5,5.18,5.2,5800.0],["2026-01-21",5.15,5.191,5.12,5.12,1700.0],["2026-01-22",5.2,5.2,5.2,5.2,700.0],["2026-01-23",5.2,5.2,5.2,5.2,0.0],["2026-01-26",5.22,5.22,4.74,5.22,7600.0],["2026-01-27",5.29,5.31,5.29,5.31,2200.0],["2026-01-28",5.03,5.09,5.03,5.05,1500.0],["2026-01-29",4.78,4.99,4.78,4.942,3900.0],["2026-01-30",4.942,4.942,4.942,4.942,0.0],["2026-02-02",4.851,4.955,4.851,4.955,1600.0],["2026-02-03",4.867,4.964,4.867,4.964,1400.0],["2026-02-04",4.935,4.935,4.935,4.935,600.0],["2026-02-05",4.81,4.94,4.81,4.94,1600.0],["2026-02-06",4.775,4.94,4.775,4.855,2700.0],["2026-02-09",4.855,4.86,4.855,4.86,700.0],["2026-02-10",4.94,4.94,4.875,4.94,2000.0],["2026-02-11",5.0,5.0,5.0,5.0,400.0],["2026-02-12",4.91,4.91,4.9,4.9,1000.0],["2026-02-13",4.97,4.97,4.772,4.8,2000.0],["2026-02-17",5.19,5.19,4.38,4.405,8200.0],["2026-02-18",4.6,4.825,4.35,4.35,8100.0],["2026-02-19",4.71,4.71,4.635,4.65,1900.0],["2026-02-20",4.4,4.625,4.35,4.5,3400.0],["2026-02-23",4.41,4.41,4.37,4.37,1100.0],["2026-02-24",4.57,4.57,4.52,4.52,400.0],["2026-02-25",4.64,4.64,4.55,4.55,1600.0],["2026-02-26",4.55,4.55,4.55,4.55,300.0],["2026-02-27",4.61,4.61,4.61,4.61,300.0],["2026-03-02",4.55,4.87,4.5,4.5,2800.0],["2026-03-03",4.5,4.73,4.5,4.64,7400.0],["2026-03-04",4.64,4.64,4.64,4.64,0.0],["2026-03-05",4.65,4.65,4.52,4.527,5000.0],["2026-03-06",4.527,4.527,4.527,4.527,0.0],["2026-03-09",4.51,4.51,4.51,4.51,800.0],["2026-03-10",4.41,4.66,4.41,4.5,5000.0],["2026-03-11",4.41,4.45,4.41,4.42,1800.0],["2026-03-12",4.32,4.41,4.32,4.41,1500.0],["2026-03-13",4.41,4.64,4.4,4.4,10500.0],["2026-03-16",4.71,4.71,4.5,4.66,2200.0],["2026-03-17",4.76,4.78,4.65,4.65,4900.0],["2026-03-18",4.632,4.65,4.62,4.65,800.0],["2026-03-19",4.716,4.716,4.51,4.62,4900.0],["2026-03-20",4.704,4.704,4.62,4.62,8400.0],["2026-03-23",4.395,4.4,4.03,4.13,16100.0],["2026-03-24",4.265,4.265,4.08,4.08,1000.0],["2026-03-25",4.07,4.07,3.7,3.86,12100.0],["2026-03-26",3.95,3.95,3.76,3.8,9500.0],["2026-03-27",3.81,3.81,3.8,3.8,700.0],["2026-03-30",3.7,3.77,3.5,3.65,3400.0],["2026-03-31",3.5,3.578,3.5,3.51,2000.0],["2026-04-01",3.65,3.65,3.65,3.65,1500.0],["2026-04-02",3.685,3.69,3.53,3.57,1400.0],["2026-04-06",3.21,3.57,3.21,3.57,700.0],["2026-04-07",3.33,3.57,3.33,3.57,500.0],["2026-04-08",3.57,3.57,3.57,3.57,300.0],["2026-04-09",3.373,3.527,3.373,3.51,500.0],["2026-04-10",3.435,3.435,3.435,3.435,1000.0],["2026-04-13",3.5,3.581,3.24,3.581,1700.0],["2026-04-14",3.53,3.53,3.43,3.43,1400.0],["2026-04-15",3.27,3.27,3.235,3.24,2100.0],["2026-04-16",3.28,3.52,3.25,3.412,8000.0],["2026-04-17",3.6,3.6,3.515,3.515,700.0],["2026-04-20",3.49,3.55,3.4,3.55,2200.0],["2026-04-21",3.545,3.545,3.39,3.53,6800.0],["2026-04-22",3.46,3.53,3.46,3.53,1900.0],["2026-04-23",3.53,3.54,3.53,3.54,1300.0],["2026-04-24",3.374,3.374,3.374,3.374,100.0],["2026-04-27",3.45,3.495,3.213,3.439,1500.0],["2026-04-28",3.439,3.439,3.439,3.439,0.0],["2026-04-29",3.257,3.257,3.257,3.257,300.0],["2026-04-30",3.4,3.47,3.22,3.22,2300.0],["2026-05-01",3.23,3.23,3.04,3.127,3600.0],["2026-05-04",3.31,3.32,3.04,3.04,1200.0],["2026-05-05",3.44,3.44,3.173,3.173,3400.0],["2026-05-06",3.18,3.58,3.17,3.29,6000.0],["2026-05-07",3.25,3.25,3.19,3.19,900.0],["2026-05-08",3.222,3.222,3.222,3.222,500.0],["2026-05-11",3.2,3.22,3.2,3.22,1500.0],["2026-05-12",3.2,3.2,3.14,3.14,8600.0],["2026-05-13",3.25,3.25,2.97,3.1,10500.0],["2026-05-14",3.05,3.22,3.05,3.15,2300.0],["2026-05-15",3.129,3.25,2.97,3.15,7700.0],["2026-05-18",3.09,3.69,3.0,3.03,28500.0],["2026-05-19",3.04,3.19,2.97,3.09,6700.0],["2026-05-20",3.1,3.16,3.1,3.16,1500.0],["2026-05-21",3.3,3.3,2.995,2.995,900.0],["2026-05-22",2.9,2.9,2.661,2.71,3100.0],["2026-05-26",2.71,2.75,2.71,2.75,2800.0],["2026-05-27",2.62,2.75,2.62,2.75,2000.0],["2026-05-28",2.675,2.72,2.675,2.72,500.0],["2026-05-29",5.16,6.2,4.19,6.14,24973500.0],["2026-06-01",5.82,5.82,4.17,4.35,816900.0],["2026-06-02",3.66,4.2,3.13,3.81,426600.0],["2026-06-03",3.458,3.84,3.32,3.39,261000.0],["2026-06-04",3.28,3.487,3.23,3.41,97500.0],["2026-06-05",3.3,3.64,3.28,3.47,72200.0],["2026-06-08",3.24,3.4,3.05,3.05,92400.0],["2026-06-09",3.0,3.287,3.0,3.16,104200.0],["2026-06-10",3.15,3.2,2.81,2.87,104600.0],["2026-06-11",2.89,3.127,2.845,3.02,42500.0],["2026-06-12",2.89,3.13,2.77,2.88,52100.0],["2026-06-15",2.82,3.05,2.74,2.87,101800.0],["2026-06-16",2.82,2.908,2.55,2.58,110600.0],["2026-06-17",2.59,2.64,2.435,2.64,181600.0],["2026-06-18",2.655,3.43,2.57,3.41,159100.0],["2026-06-22",3.4,4.29,3.22,4.15,139200.0],["2026-06-23",4.02,4.51,3.99,4.51,48800.0],["2026-06-24",4.35,4.65,4.02,4.09,63200.0],["2026-06-25",3.99,4.6,3.99,4.48,32800.0],["2026-06-26",4.275,4.6,4.07,4.26,29300.0],["2026-06-29",4.39,4.39,3.9,4.04,24600.0],["2026-06-30",3.91,4.03,3.7,3.92,14900.0],["2026-07-01",3.99,4.27,3.91,4.07,37400.0],["2026-07-02",4.1,4.295,3.95,4.06,22800.0],["2026-07-06",3.93,4.135,3.905,4.02,5724.89381],["2026-07-07",4.02,4.02,3.68,3.72,4991.414347],["2026-07-08",3.76,3.85,3.76,3.82,6522.265829],["2026-07-09",3.79,4.015,3.77,3.95,8063.655825],["2026-07-10",3.7301,3.97,3.7301,3.97,8693.0584],["2026-07-13",3.945,3.945,3.75,3.75,10148.591186],["2026-07-14",3.78,3.79,3.73,3.73,6449.0039],["2026-07-15",3.73,3.74,3.67,3.68,6825.0039],["2026-07-16",3.85,3.85,3.7,3.74,5417.0039],["2026-07-17",3.57,3.57,3.57,3.57,3963.944361],["2026-07-20",3.5598,3.56,3.52,3.54,7419.2656],["2026-07-21",3.53,3.53,3.53,3.53,560.528012],["2026-07-22",3.66,3.97,3.59,3.85,12248.0039],["2026-07-23",3.81,3.81,3.81,3.81,4299.220395],["2026-07-27",3.55,3.55,3.54,3.54,1359.016105],["2026-07-29",3.72,3.75,3.51,3.52,13331.0039],["2026-07-30",3.49,3.52,3.2701,3.395,11399.0039],["2026-07-31",3.32,3.32,3.28,3.29,1360.231179],["2026-08-03",3.27,3.34,3.27,3.31,3328.007021],["2026-08-04",3.34,3.3801,3.3,3.3,4758.872427],["2026-08-05",3.32,3.42,3.19,3.19,4791.7729],["2026-08-06",3.57,3.7399,3.55,3.5501,8376.681406],["2026-08-07",3.49,3.58,3.4,3.4,7103.0039],["2026-08-10",3.31,3.31,3.31,3.31,337.203633],["2026-08-11",3.4,3.4,3.35,3.35,3775.286781],["2026-08-12",3.35,3.4,3.32,3.32,2694.452314],["2026-08-13",3.405,3.46,3.29,3.29,1988.40136],["2026-08-14",3.17,3.3,3.17,3.17,5065.162075]]}