{"t":"UA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-03-23",41.4061,41.4061,41.2075,41.2075,201.0],["2016-03-24",40.5819,40.5819,40.5819,40.5819,100.0],["2016-03-28",40.5819,40.5819,40.5819,40.5819,0.0],["2016-03-29",40.5819,40.5819,40.5819,40.5819,0.0],["2016-03-30",41.1876,41.704,41.1777,41.704,3751.0],["2016-03-31",41.704,41.704,41.426,41.426,604.0],["2016-04-01",40.8004,40.8004,40.8004,40.8004,100.0],["2016-04-04",40.4827,41.8629,40.4628,40.4628,956.0],["2016-04-05",40.2146,41.7338,40.2146,40.8004,1712.0],["2016-04-06",41.0586,41.704,40.7706,41.5054,721.0],["2016-04-07",41.7934,41.8331,41.2671,41.2671,5958.0],["2016-04-08",41.3167,44.0374,41.0302,43.7097,3627837.0],["2016-04-11",43.3324,43.3721,40.6812,41.1678,4123776.0],["2016-04-12",40.9593,41.3664,39.9465,41.3564,3638832.0],["2016-04-13",41.0387,42.3792,41.0387,41.5054,4456798.0],["2016-04-14",41.6941,42.5579,41.6146,41.9324,2543924.0],["2016-04-15",41.5253,41.7536,40.8998,41.704,2360721.0],["2016-04-18",41.0983,42.2402,41.0983,42.121,2559765.0],["2016-04-19",42.2501,43.0544,41.9522,42.6969,1656225.0],["2016-04-20",42.5579,43.2629,42.4487,42.4586,2283437.0],["2016-04-21",46.0233,46.2021,43.68,45.4077,3294175.0],["2016-04-22",45.1595,45.8545,43.7793,44.7424,2415549.0],["2016-04-25",44.5736,44.5835,43.7991,43.9481,2122494.0],["2016-04-26",43.8984,44.5736,43.5409,43.6402,2196556.0],["2016-04-27",43.8786,43.8984,41.4557,41.8629,1289967.0],["2016-04-28",41.8132,42.7863,41.5451,41.5948,1456095.0],["2016-04-29",41.416,41.5948,40.1848,40.5124,1978337.0],["2016-05-02",40.2841,40.5323,39.5989,39.9862,1464117.0],["2016-05-03",39.1422,40.1848,39.1422,39.8372,1550133.0],["2016-05-04",38.5762,38.6258,36.7789,37.1265,4548211.0],["2016-05-05",37.1364,37.901,36.8188,37.2258,1129592.0],["2016-05-06",36.7392,37.0868,36.0144,36.1236,1356498.0],["2016-05-09",36.0541,36.4612,35.7113,36.0541,1717732.0],["2016-05-10",36.3321,37.0173,36.1435,36.2924,1291895.0],["2016-05-11",35.7463,35.8643,34.5597,34.9817,1955208.0],["2016-05-12",35.3193,35.4087,34.5647,34.942,1646057.0],["2016-05-13",34.7235,34.9817,34.237,34.4654,1921686.0],["2016-05-16",34.3363,34.659,34.2072,34.2966,1707830.0],["2016-05-17",34.2072,34.4952,33.8547,34.2271,1908909.0],["2016-05-18",34.088,34.1576,33.4625,33.9788,987918.0],["2016-05-19",33.5419,34.7533,33.5419,34.6044,1064906.0],["2016-05-20",34.6441,35.3987,34.4852,35.3292,1060326.0],["2016-05-23",35.2796,35.7463,34.5051,34.5845,688688.0],["2016-05-24",34.7632,35.8356,34.7434,35.3292,1151210.0],["2016-05-25",35.6569,35.7463,35.1009,35.2299,1332346.0],["2016-05-26",35.2597,35.2597,34.664,34.6739,881217.0],["2016-05-27",34.7235,34.9618,34.5944,34.8129,1113360.0],["2016-05-31",34.9916,35.1505,34.4058,34.7235,6356162.0],["2016-06-01",33.1547,33.5171,32.396,33.4823,3102853.0],["2016-06-02",33.4327,34.0781,33.4228,33.9788,2805181.0],["2016-06-03",33.5419,34.0781,33.5419,33.9192,974731.0],["2016-06-06",33.9292,34.3264,33.8795,34.1576,1970351.0],["2016-06-07",34.5547,35.0313,33.9689,34.9519,1451375.0],["2016-06-08",35.4186,36.2924,35.0314,36.1832,1296498.0],["2016-06-09",35.9747,36.0591,35.5874,35.8853,1233659.0],["2016-06-10",35.498,36.1534,35.4484,35.5378,621265.0],["2016-06-13",35.62,35.74,34.62,34.68,1254294.0],["2016-06-14",34.66,34.75,34.0,34.4,1086008.0],["2016-06-15",34.45,35.47,34.45,34.77,1062818.0],["2016-06-16",34.22,34.27,33.16,33.48,1215871.0],["2016-06-17",33.72,34.25,33.6,34.14,1302234.0],["2016-06-20",34.71,35.17,34.65,34.77,845879.0],["2016-06-21",34.91,35.48,34.75,34.92,585531.0],["2016-06-22",34.95,35.0099,34.26,34.32,635385.0],["2016-06-23",34.55,34.775,34.4,34.67,1260783.0],["2016-06-24",32.85,33.9132,32.85,33.5,1992297.0],["2016-06-27",32.96,33.075,31.31,31.9,1417621.0],["2016-06-28",32.25,33.97,32.115,33.9,1570613.0],["2016-06-29",34.595,36.11,34.58,35.91,1750614.0],["2016-06-30",35.91,36.42,35.2201,36.4,853283.0],["2016-07-01",36.265,36.9799,36.2611,36.84,922536.0],["2016-07-05",36.5,36.62,35.12,35.51,613245.0],["2016-07-06",35.345,36.27,35.26,36.26,558256.0],["2016-07-07",36.2,36.88,36.14,36.88,592469.0],["2016-07-08",36.82,37.1,36.373,36.78,700295.0],["2016-07-11",36.87,36.955,36.39,36.57,547215.0],["2016-07-12",36.62,38.07,36.62,37.87,1145476.0],["2016-07-13",37.61,38.0,36.933,37.22,956793.0],["2016-07-14",37.38,37.66,36.86,37.02,862302.0],["2016-07-15",37.13,37.395,36.98,37.23,872239.0],["2016-07-18",37.22,37.5,37.145,37.2,472422.0],["2016-07-19",36.91,37.3184,36.81,36.95,752065.0],["2016-07-20",37.17,37.27,36.7,36.79,1092535.0],["2016-07-21",36.54,37.44,36.54,37.27,621696.0],["2016-07-22",37.02,37.67,36.8,37.48,564229.0],["2016-07-25",37.4,38.78,36.92,38.78,1865516.0],["2016-07-26",38.43,39.42,36.51,37.5,3664292.0],["2016-07-27",37.5,37.52,35.43,35.93,1135565.0],["2016-07-28",35.73,36.05,35.1801,35.75,577543.0],["2016-07-29",35.39,35.89,35.14,35.7,1040839.0],["2016-08-01",35.66,36.13,35.36,35.5,614412.0],["2016-08-02",35.36,35.41,34.14,34.39,882696.0],["2016-08-03",33.7,35.45,33.66,35.27,795669.0],["2016-08-04",35.1,35.64,34.98,35.14,629520.0],["2016-08-05",35.3,36.395,35.3,36.17,646783.0],["2016-08-08",36.22,36.873,35.69,35.93,514122.0],["2016-08-09",35.75,36.26,35.47,35.57,568616.0],["2016-08-10",35.89,36.39,35.38,35.43,491077.0],["2016-08-11",35.71,37.38,35.71,37.02,925013.0],["2016-08-12",36.95,37.5,36.731,37.1,900174.0],["2016-08-15",37.2,38.47,37.14,38.04,681308.0],["2016-08-16",38.33,38.78,38.15,38.65,1134121.0],["2016-08-17",38.5,38.61,37.72,37.92,688512.0],["2016-08-18",37.75,38.25,37.73,37.95,468424.0],["2016-08-19",38.12,39.08,37.97,38.76,736540.0],["2016-08-22",38.69,42.9435,38.37,38.8,745420.0],["2016-08-23",38.8,39.45,38.76,39.28,793594.0],["2016-08-24",39.15,39.5,38.66,38.88,790866.0],["2016-08-25",38.9,39.14,38.03,38.26,652949.0],["2016-08-26",38.41,38.53,37.76,38.0,585499.0],["2016-08-29",38.02,38.4613,37.7,37.9,520620.0],["2016-08-30",37.74,37.82,37.14,37.36,633191.0],["2016-08-31",36.85,36.95,35.56,35.65,1211708.0],["2016-09-01",35.54,35.81,35.23,35.7,640605.0],["2016-09-02",35.75,35.75,34.51,34.58,904905.0],["2016-09-06",34.69,35.09,34.43,34.76,751348.0],["2016-09-07",34.86,35.71,34.6476,35.58,1029920.0],["2016-09-08",35.23,35.7799,34.8903,35.05,480753.0],["2016-09-09",34.69,34.99,34.005,34.01,731750.0],["2016-09-12",33.86,34.86,33.7613,34.8,1058864.0],["2016-09-13",34.34,34.63,33.54,33.89,663327.0],["2016-09-14",33.79,34.37,33.56,33.79,557953.0],["2016-09-15",33.56,33.97,33.36,33.86,817903.0],["2016-09-16",33.84,34.377,33.53,34.21,1048059.0],["2016-09-19",34.3,34.42,33.75,33.83,834715.0],["2016-09-20",33.9,34.03,33.4,33.46,755835.0],["2016-09-21",33.61,34.44,33.4,34.3,560546.0],["2016-09-22",34.49,34.76,34.33,34.7,500236.0],["2016-09-23",34.76,34.935,34.2592,34.28,454105.0],["2016-09-26",34.0,34.0492,33.45,33.58,462474.0],["2016-09-27",33.45,34.01,33.16,33.97,832673.0],["2016-09-28",34.05,34.63,33.86,34.37,977311.0],["2016-09-29",34.23,34.68,33.67,33.68,457026.0],["2016-09-30",33.99,34.16,33.6414,33.86,814210.0],["2016-10-03",33.63,34.14,33.48,34.05,814176.0],["2016-10-04",33.91,34.29,33.49,33.7,957626.0],["2016-10-05",33.71,33.99,33.34,33.38,1140184.0],["2016-10-06",33.24,33.26,32.628,32.9,587518.0],["2016-10-07",33.01,33.09,32.67,32.85,485301.0],["2016-10-10",33.4,33.489,33.17,33.27,626684.0],["2016-10-11",33.31,33.85,33.04,33.21,615770.0],["2016-10-12",33.17,33.99,33.1,33.76,720596.0],["2016-10-13",33.23,33.46,32.78,33.39,588463.0],["2016-10-14",33.99,34.2,33.51,33.62,543863.0],["2016-10-17",33.5,33.62,32.69,32.76,387916.0],["2016-10-18",33.17,33.45,32.99,33.31,516782.0],["2016-10-19",33.34,34.16,33.34,34.02,598530.0],["2016-10-20",33.83,33.88,33.29,33.42,925543.0],["2016-10-21",33.15,33.23,32.78,32.96,870825.0],["2016-10-24",33.12,33.4,32.7452,32.9,726299.0],["2016-10-25",28.09,28.74,27.5799,28.37,6816045.0],["2016-10-26",28.28,28.37,27.42,27.46,6654762.0],["2016-10-27",27.64,27.69,25.96,26.49,3365416.0],["2016-10-28",26.64,26.72,25.91,25.91,2192129.0],["2016-10-31",25.89,26.14,25.53,25.86,1483557.0],["2016-11-01",26.01,26.0984,25.02,25.51,1917801.0],["2016-11-02",25.36,26.09,25.1801,25.35,1637801.0],["2016-11-03",25.31,25.7,24.93,25.3,1557421.0],["2016-11-04",25.22,25.65,25.22,25.61,1293341.0],["2016-11-07",25.98,26.15,25.82,25.94,1151279.0],["2016-11-08",25.98,26.12,25.69,26.09,764567.0],["2016-11-09",25.11,26.15,24.63,25.9,1353072.0],["2016-11-10",26.08,26.73,25.61,25.61,860885.0],["2016-11-11",25.64,26.13,25.45,25.61,938829.0],["2016-11-14",25.73,25.85,24.83,24.88,1067024.0],["2016-11-15",25.01,25.57,24.8,25.36,1148414.0],["2016-11-16",25.28,25.42,24.98,25.32,1324180.0],["2016-11-17",25.48,25.49,24.83,25.27,803381.0],["2016-11-18",25.23,25.23,23.565,23.75,1805063.0],["2016-11-21",23.84,24.179,23.8,23.8,1138437.0],["2016-11-22",23.93,24.09,23.51,24.01,1845647.0],["2016-11-23",24.19,24.23,23.7212,23.93,1308133.0],["2016-11-25",24.1,24.24,23.81,24.14,479124.0],["2016-11-28",25.04,26.63,24.76,26.29,7457436.0],["2016-11-29",26.77,26.94,25.64,25.86,3222311.0],["2016-11-30",25.82,26.22,25.66,25.78,2199829.0],["2016-12-01",25.98,26.52,25.14,25.2,1568197.0],["2016-12-02",25.3,25.32,24.58,24.77,1736134.0],["2016-12-05",24.97,25.37,24.9001,25.06,1712967.0],["2016-12-06",25.45,25.52,25.01,25.41,1202357.0],["2016-12-07",26.65,27.28,26.02,27.03,6521858.0],["2016-12-08",28.1,28.85,27.44,28.82,6932595.0],["2016-12-09",29.41,29.53,28.28,28.81,4014148.0],["2016-12-12",28.9,29.06,27.5,27.61,3196994.0],["2016-12-13",27.7,27.98,27.17,27.34,2908443.0],["2016-12-14",27.37,27.4,26.44,26.57,2829072.0],["2016-12-15",26.79,26.79,25.5,25.8,3918687.0],["2016-12-16",25.89,26.16,25.45,25.48,2964252.0],["2016-12-19",25.74,25.8,25.26,25.37,2732523.0],["2016-12-20",25.48,25.92,25.47,25.69,3067687.0],["2016-12-21",25.96,26.11,25.48,26.05,3754031.0],["2016-12-22",26.07,26.16,25.36,25.48,2436328.0],["2016-12-23",25.63,25.7333,25.16,25.23,1443579.0],["2016-12-27",25.23,25.5,25.11,25.18,1686047.0],["2016-12-28",25.22,25.345,24.86,25.23,1636145.0],["2016-12-29",25.28,25.36,25.07,25.12,1784289.0],["2016-12-30",25.17,25.33,24.92,25.17,3574647.0],["2017-01-03",25.49,25.85,25.25,25.76,1996889.0],["2017-01-04",26.0,26.72,25.93,26.57,2626138.0],["2017-01-05",26.45,26.47,26.03,26.21,2523095.0],["2017-01-06",26.46,27.07,26.41,27.04,3766342.0],["2017-01-09",27.47,27.53,26.8441,27.02,2815278.0],["2017-01-10",27.12,27.6352,27.06,27.32,1711064.0],["2017-01-11",27.45,27.48,26.75,26.98,1777648.0],["2017-01-12",26.91,26.99,26.57,26.84,1295228.0],["2017-01-13",26.79,26.92,26.119,26.5,3140155.0],["2017-01-17",26.44,26.47,25.97,26.2,2421022.0],["2017-01-18",26.23,26.25,25.25,25.35,2692101.0],["2017-01-19",25.6,25.74,24.9,25.26,3873137.0],["2017-01-20",25.48,25.54,24.9,25.16,3215910.0],["2017-01-23",25.19,25.19,24.5,24.96,3061834.0],["2017-01-24",25.0,25.21,24.91,25.12,2384133.0],["2017-01-25",25.44,25.78,25.4,25.69,2130101.0],["2017-01-26",25.78,26.25,25.36,25.5,1402339.0],["2017-01-27",25.5,25.64,25.1,25.52,1902504.0],["2017-01-30",25.56,25.59,24.8247,25.09,3272822.0],["2017-01-31",18.78,20.08,18.52,19.22,56995152.0],["2017-02-01",19.5,19.56,18.76,18.8,14794788.0],["2017-02-02",18.81,18.81,18.05,18.12,12619956.0],["2017-02-03",18.25,18.3,18.02,18.19,6405819.0],["2017-02-06",18.31,18.4,18.1,18.14,5215603.0],["2017-02-07",18.14,18.28,17.77,17.79,7798742.0],["2017-02-08",17.8,18.44,17.8,18.3,6757277.0],["2017-02-09",18.35,19.33,18.33,19.3,9276109.0],["2017-02-10",19.56,19.56,18.86,19.04,6248292.0],["2017-02-13",19.25,19.2622,18.53,18.65,4709131.0],["2017-02-14",18.86,19.48,18.85,19.41,6272411.0],["2017-02-15",19.35,19.91,19.16,19.86,7105346.0],["2017-02-16",19.94,19.98,19.45,19.63,4232236.0],["2017-02-17",19.6,19.895,19.5,19.75,4778500.0],["2017-02-21",19.81,19.91,19.6,19.69,2712461.0],["2017-02-22",19.77,20.23,19.57,19.78,3964341.0],["2017-02-23",19.87,19.87,19.57,19.64,3442002.0],["2017-02-24",19.55,19.88,19.295,19.83,3527261.0],["2017-02-27",19.45,19.52,19.18,19.28,4606649.0],["2017-02-28",19.28,19.35,18.5,18.56,4603656.0],["2017-03-01",18.75,18.8,18.42,18.58,3991225.0],["2017-03-02",18.58,19.03,18.54,18.96,2784994.0],["2017-03-03",18.98,19.0241,18.529,18.64,2660460.0],["2017-03-06",18.62,18.64,18.2,18.31,3002323.0],["2017-03-07",18.25,18.27,17.82,18.11,4527291.0],["2017-03-08",18.1,18.15,17.735,17.75,3671815.0],["2017-03-09",17.75,17.76,17.37,17.69,4011954.0],["2017-03-10",17.75,18.2383,17.6947,17.75,3194253.0],["2017-03-13",17.81,17.88,17.51,17.56,3275631.0],["2017-03-14",17.5,17.705,17.4,17.62,2771116.0],["2017-03-15",17.67,17.96,17.52,17.83,2212946.0],["2017-03-16",17.83,18.3399,17.67,18.17,2747985.0],["2017-03-17",18.27,18.29,17.91,18.08,3867386.0],["2017-03-20",18.08,18.28,17.88,18.26,2101693.0],["2017-03-21",18.16,18.21,17.27,17.52,4760830.0],["2017-03-22",17.24,17.53,17.05,17.51,3975465.0],["2017-03-23",17.47,17.75,17.35,17.44,2245096.0],["2017-03-24",18.13,18.525,17.9798,18.16,6698222.0],["2017-03-27",18.06,18.52,17.945,18.3,3656977.0],["2017-03-28",18.36,18.57,18.25,18.49,2665144.0],["2017-03-29",18.43,19.05,18.305,18.84,4788240.0],["2017-03-30",18.63,18.74,18.34,18.37,3347198.0],["2017-03-31",18.4,18.56,18.23,18.3,2765895.0],["2017-04-03",18.61,18.63,18.01,18.35,6416068.0],["2017-04-04",18.22,18.25,17.88,18.02,4668607.0],["2017-04-05",18.08,19.08,18.02,18.56,7405641.0],["2017-04-06",18.72,19.38,18.6,19.04,5056812.0],["2017-04-07",18.9,18.94,18.33,18.43,4060566.0],["2017-04-10",18.42,18.45,17.96,18.19,3624359.0],["2017-04-11",18.19,18.22,17.77,18.04,2568013.0],["2017-04-12",17.99,18.095,17.8,17.86,1984711.0],["2017-04-13",17.86,17.92,17.69,17.76,1943448.0],["2017-04-17",17.81,17.83,17.53,17.79,2744410.0],["2017-04-18",17.73,17.8,17.62,17.76,1405236.0],["2017-04-19",17.81,18.1,17.69,17.93,1906277.0],["2017-04-20",17.97,18.175,17.8,18.11,2519747.0],["2017-04-21",18.1,18.12,17.52,17.53,4005865.0],["2017-04-24",17.76,17.96,17.46,17.93,4068314.0],["2017-04-25",17.96,18.14,17.83,17.97,2877427.0],["2017-04-26",18.05,18.385,17.97,18.14,5077131.0],["2017-04-27",19.12,20.0,19.0,19.82,15164886.0],["2017-04-28",19.7,19.75,19.35,19.41,4129637.0],["2017-05-01",19.39,19.4,18.89,19.02,4012458.0],["2017-05-02",19.23,19.23,18.58,18.73,4382863.0],["2017-05-03",18.8,18.8,18.42,18.69,3461832.0],["2017-05-04",18.58,18.885,18.42,18.81,3109859.0],["2017-05-05",18.92,19.1,18.78,19.09,3038879.0],["2017-05-08",19.09,19.28,18.86,19.12,3728443.0],["2017-05-09",19.11,19.96,19.105,19.81,3111784.0],["2017-05-10",19.86,19.94,19.61,19.65,2324568.0],["2017-05-11",19.75,19.8,19.0,19.45,3582521.0],["2017-05-12",19.26,19.38,18.82,18.9,3019314.0],["2017-05-15",18.9,19.19,18.6,18.65,4379473.0],["2017-05-16",18.5,18.52,17.93,17.97,6211298.0],["2017-05-17",17.89,18.02,17.61,17.7,4447781.0],["2017-05-18",17.7,17.87,17.41,17.63,3021928.0],["2017-05-19",17.58,17.92,17.2127,17.86,4110457.0],["2017-05-22",17.86,18.1761,17.77,17.92,2183795.0],["2017-05-23",18.0,18.21,17.93,18.04,2155384.0],["2017-05-24",18.04,18.18,17.98,18.11,2311145.0],["2017-05-25",18.2,18.51,17.95,18.01,2372574.0],["2017-05-26",18.05,18.22,17.86,18.07,1572225.0],["2017-05-30",18.1,18.37,17.91,18.01,2484138.0],["2017-05-31",18.02,18.03,17.47,17.83,3680752.0],["2017-06-01",17.9,18.48,17.79,18.39,3322805.0],["2017-06-02",18.55,18.935,18.47,18.72,3450548.0],["2017-06-05",18.71,19.04,18.441,18.95,2386667.0],["2017-06-06",18.87,19.0575,18.54,18.97,2713091.0],["2017-06-07",19.02,19.55,19.0,19.22,4888619.0],["2017-06-08",19.31,19.94,19.28,19.6,3489996.0],["2017-06-09",19.64,20.3,19.6,20.21,3640805.0],["2017-06-12",20.18,21.35,20.16,21.2,5922895.0],["2017-06-13",21.46,21.805,20.87,21.25,6620420.0],["2017-06-14",21.25,21.25,20.74,21.09,4181360.0],["2017-06-15",20.49,20.76,20.15,20.33,3978883.0],["2017-06-16",20.27,20.29,19.24,19.68,4406657.0],["2017-06-19",19.69,19.83,19.43,19.67,2350943.0],["2017-06-20",19.66,19.67,19.0,19.01,3297307.0],["2017-06-21",19.06,19.09,18.52,18.75,4383982.0],["2017-06-22",18.8,19.78,18.688,19.24,2745463.0],["2017-06-23",19.24,19.685,19.02,19.65,3008146.0],["2017-06-26",19.65,20.075,19.59,19.92,2193109.0],["2017-06-27",19.97,20.26,19.742,19.9,2378884.0],["2017-06-28",20.01,20.48,19.96,20.0,2460930.0],["2017-06-29",20.11,20.4,19.65,19.8,2721067.0],["2017-06-30",20.03,20.33,19.89,20.16,2481299.0],["2017-07-03",20.24,20.6,20.2,20.52,2086423.0],["2017-07-05",20.5,20.5301,20.22,20.4,1931975.0],["2017-07-06",20.22,20.25,19.02,19.1,3785134.0],["2017-07-07",19.1,19.41,18.88,19.22,2165292.0],["2017-07-10",19.2,19.2258,18.71,19.13,2320078.0],["2017-07-11",19.07,19.07,18.54,18.92,2684819.0],["2017-07-12",19.03,19.178,18.55,18.58,2674134.0],["2017-07-13",18.64,18.96,18.6,18.63,2203052.0],["2017-07-14",18.65,19.05,18.63,18.93,2970504.0],["2017-07-17",19.0,19.2,18.72,18.82,3057294.0],["2017-07-18",18.75,18.989,18.41,18.68,3522868.0],["2017-07-19",18.66,19.015,18.66,18.91,1795799.0],["2017-07-20",19.0,19.3922,18.9864,19.05,1883694.0],["2017-07-21",18.98,19.2,18.575,18.84,3767734.0],["2017-07-24",18.6,18.76,18.23,18.26,8229995.0],["2017-07-25",18.07,18.4,18.05,18.12,4282915.0],["2017-07-26",18.17,18.26,17.46,17.55,5816471.0],["2017-07-27",17.62,17.7,17.17,17.37,5227021.0],["2017-07-28",17.36,17.4738,17.21,17.36,2997104.0],["2017-07-31",17.38,18.5,17.38,18.11,6834743.0],["2017-08-01",17.01,17.19,16.15,16.23,23217686.0],["2017-08-02",16.19,16.4766,16.02,16.47,6116906.0],["2017-08-03",16.47,16.64,16.26,16.34,5188554.0],["2017-08-04",16.46,16.75,16.43,16.61,4049052.0],["2017-08-07",16.6,16.7,16.43,16.63,2948004.0],["2017-08-08",16.71,17.29,16.709,17.21,4376508.0],["2017-08-09",17.02,17.42,17.02,17.17,2379727.0],["2017-08-10",16.96,17.0,16.65,16.82,3543586.0],["2017-08-11",16.71,17.0,16.69,16.8,1951039.0],["2017-08-14",16.86,17.13,16.84,17.11,2569540.0],["2017-08-15",16.7,16.855,16.35,16.66,6951169.0],["2017-08-16",16.72,16.895,16.66,16.68,2562487.0],["2017-08-17",16.6,16.699,16.28,16.28,3775028.0],["2017-08-18",16.03,16.1,15.54,15.64,5382048.0],["2017-08-21",15.6,15.615,15.1,15.15,5896412.0],["2017-08-22",15.2,15.4848,15.12,15.42,2868456.0],["2017-08-23",15.34,15.64,15.34,15.55,1857176.0],["2017-08-24",15.66,15.93,15.561,15.73,2352759.0],["2017-08-25",15.83,15.96,15.74,15.94,2344912.0],["2017-08-28",15.9,15.94,15.71,15.78,2056065.0],["2017-08-29",15.5,15.6,15.05,15.34,4402129.0],["2017-08-30",15.35,15.45,15.15,15.18,3783934.0],["2017-08-31",15.21,15.32,15.085,15.1,3602210.0],["2017-09-01",15.23,15.51,14.98,15.39,0.0],["2017-09-05",15.26,15.81,15.21,15.62,2707232.0],["2017-09-06",15.68,15.96,15.68,15.8,2413618.0],["2017-09-07",15.86,16.02,15.8301,15.98,2819302.0],["2017-09-08",15.98,16.3,15.915,16.12,2234235.0],["2017-09-11",16.27,16.49,16.15,16.34,2825140.0],["2017-09-12",16.19,16.26,15.815,16.25,3149171.0],["2017-09-13",16.29,16.89,16.14,16.87,3903776.0],["2017-09-14",16.85,16.88,16.29,16.52,3727761.0],["2017-09-15",16.48,16.55,16.325,16.46,3216932.0],["2017-09-18",16.48,16.58,16.06,16.14,2505788.0],["2017-09-19",15.87,15.93,15.58,15.7,4988164.0],["2017-09-20",15.7,15.7,15.095,15.24,4557487.0],["2017-09-21",15.27,15.27,15.08,15.13,2583645.0],["2017-09-22",15.06,15.2799,15.031,15.04,2378142.0],["2017-09-25",15.17,15.65,15.17,15.39,3478162.0],["2017-09-26",15.45,15.52,15.1,15.14,3561380.0],["2017-09-27",15.12,15.14,14.8,15.06,5093464.0],["2017-09-28",15.03,15.15,14.95,15.07,2509797.0],["2017-09-29",15.09,15.17,14.96,15.02,4255817.0],["2017-10-02",15.07,15.09,14.83,15.08,3161560.0],["2017-10-03",15.1,15.34,15.03,15.26,2527489.0],["2017-10-04",15.25,15.375,15.02,15.03,2798281.0],["2017-10-05",15.05,15.19,14.84,15.03,3146738.0],["2017-10-06",15.0,15.6,15.0,15.46,4305124.0],["2017-10-09",15.45,15.48,15.07,15.3,2691869.0],["2017-10-10",15.38,15.69,15.31,15.51,2340288.0],["2017-10-11",15.45,15.45,15.1,15.15,2485328.0],["2017-10-12",15.05,15.255,14.88,15.22,2797286.0],["2017-10-13",15.22,15.345,14.85,14.95,3972222.0],["2017-10-16",14.85,15.11,14.8462,14.98,2416536.0],["2017-10-17",14.97,15.18,14.85,15.11,2169173.0],["2017-10-18",15.13,15.21,14.94,14.98,2482887.0],["2017-10-19",14.92,15.15,14.9,15.02,2141529.0],["2017-10-20",15.12,16.02,15.11,15.91,6757945.0],["2017-10-23",15.81,15.94,15.19,15.22,5164705.0],["2017-10-24",15.27,15.27,14.77,14.83,5480882.0],["2017-10-25",14.79,14.84,14.29,14.65,5815250.0],["2017-10-26",14.6,14.825,14.42,14.65,5011956.0],["2017-10-27",14.61,14.68,14.3,14.4,5450573.0],["2017-10-30",14.17,14.87,14.11,14.74,8795611.0],["2017-10-31",13.02,13.36,11.4,11.53,36954006.0],["2017-11-01",11.46,11.82,10.91,11.29,21617457.0],["2017-11-02",11.23,11.42,10.42,10.84,18830932.0],["2017-11-03",10.93,10.95,10.54,10.59,8896391.0],["2017-11-06",10.5,11.03,10.36,10.97,8861715.0],["2017-11-07",11.1,11.22,10.67,10.74,7914227.0],["2017-11-08",10.73,10.87,10.525,10.83,5559942.0],["2017-11-09",10.86,11.24,10.73,10.99,8036493.0],["2017-11-10",11.01,11.4,10.95,11.37,7664588.0],["2017-11-13",11.35,11.52,10.91,10.95,7020187.0],["2017-11-14",10.95,11.06,10.74,10.92,3580082.0],["2017-11-15",10.8,11.34,10.7,11.11,4807233.0],["2017-11-16",11.11,11.3,10.89,11.28,3843718.0],["2017-11-17",11.5,11.88,11.38,11.73,7986386.0],["2017-11-20",11.75,12.08,11.72,12.07,6060219.0],["2017-11-21",12.1,12.17,11.31,11.36,10578514.0],["2017-11-22",11.34,11.775,11.245,11.67,3864491.0],["2017-11-24",11.71,11.75,11.53,11.59,2187890.0],["2017-11-27",11.62,11.72,11.27,11.35,3453577.0],["2017-11-28",11.35,11.56,11.25,11.51,2703977.0],["2017-11-29",11.57,12.25,11.56,12.18,5618725.0],["2017-11-30",12.18,12.42,11.84,11.93,4329924.0],["2017-12-01",11.9,11.905,11.53,11.73,4208102.0],["2017-12-04",11.85,12.09,11.84,11.98,3458177.0],["2017-12-05",12.02,12.08,11.6625,11.72,3007107.0],["2017-12-06",11.65,11.71,11.368,11.55,3520601.0],["2017-12-07",11.57,12.0,11.56,11.93,3205451.0],["2017-12-08",11.95,12.29,11.78,12.19,3885305.0],["2017-12-11",12.2,12.2277,11.93,12.18,3250706.0],["2017-12-12",12.18,12.42,12.08,12.38,3510211.0],["2017-12-13",12.44,12.48,12.2,12.36,2793215.0],["2017-12-14",12.38,12.545,12.21,12.45,2654281.0],["2017-12-15",12.83,13.93,12.8,13.62,18509445.0],["2017-12-18",13.91,14.33,13.41,14.24,10300791.0],["2017-12-19",14.3,14.36,14.0,14.1,4616945.0],["2017-12-20",14.04,14.14,13.585,13.72,5351996.0],["2017-12-21",13.77,13.97,13.59,13.95,6676904.0],["2017-12-22",13.81,13.92,13.4653,13.8,6300618.0],["2017-12-26",13.73,14.1,13.66,14.07,3032604.0],["2017-12-27",14.1,14.561,14.05,14.23,5030027.0],["2017-12-28",14.22,14.27,14.0,14.14,4597333.0],["2017-12-29",14.07,14.14,13.2946,13.32,6684072.0],["2018-01-02",13.45,14.01,13.23,13.97,6264809.0],["2018-01-03",13.97,14.47,13.97,14.4,4839585.0],["2018-01-04",14.44,14.79,14.28,14.75,6026551.0],["2018-01-05",14.75,15.69,14.71,14.73,9431345.0],["2018-01-08",14.69,15.139,14.64,14.78,4838135.0],["2018-01-09",14.16,14.62,13.97,14.1,8791364.0],["2018-01-10",13.85,14.05,13.67,13.94,5960052.0],["2018-01-11",13.95,14.49,13.82,14.13,6438818.0],["2018-01-12",14.21,14.39,13.9,14.14,4573854.0],["2018-01-16",13.74,13.88,12.3,12.48,14256780.0],["2018-01-17",12.57,12.66,12.27,12.39,7005987.0],["2018-01-18",12.33,12.39,12.16,12.37,6691103.0],["2018-01-19",12.4,12.98,12.3968,12.85,6101584.0],["2018-01-22",12.85,13.28,12.67,13.28,4735057.0],["2018-01-23",13.36,13.75,13.29,13.59,4143943.0],["2018-01-24",13.61,13.76,13.23,13.61,3964507.0],["2018-01-25",13.73,13.73,13.14,13.31,3314927.0],["2018-01-26",13.3,13.42,13.15,13.27,2584562.0],["2018-01-29",13.15,13.415,13.15,13.18,3546154.0],["2018-01-30",13.08,13.2,12.7699,12.99,3013993.0],["2018-01-31",13.02,13.05,12.75,12.85,3172929.0],["2018-02-01",12.67,12.91,12.51,12.7,2924631.0],["2018-02-02",12.64,12.765,12.3,12.41,2607829.0],["2018-02-05",12.25,12.54,11.86,11.87,3088130.0],["2018-02-06",11.65,12.12,11.41,12.05,6084580.0],["2018-02-07",12.08,12.53,12.05,12.15,3775156.0],["2018-02-08",12.14,12.25,11.7,11.95,3267739.0],["2018-02-09",12.08,12.63,11.92,12.46,5646164.0],["2018-02-12",12.61,13.43,12.6,13.18,8042844.0],["2018-02-13",14.55,15.65,14.49,15.29,20751087.0],["2018-02-14",15.13,16.33,14.45,16.14,10617147.0],["2018-02-15",16.16,16.74,15.72,16.54,8754407.0],["2018-02-16",16.44,16.83,15.74,15.78,5414150.0],["2018-02-20",15.7,16.135,15.34,15.41,4584866.0],["2018-02-21",15.49,15.74,15.31,15.32,3005290.0],["2018-02-22",15.37,15.51,14.91,14.97,2887897.0],["2018-02-23",15.05,15.41,14.94,15.3,2209963.0],["2018-02-26",15.32,15.59,15.22,15.42,3373585.0],["2018-02-27",15.51,15.9248,15.0839,15.09,3282664.0],["2018-02-28",15.22,15.3,14.885,15.05,3608327.0],["2018-03-01",15.06,15.13,14.32,14.39,5492570.0],["2018-03-02",14.2,15.295,14.02,15.23,5519901.0],["2018-03-05",15.13,15.7,15.03,15.56,3610569.0],["2018-03-06",15.55,15.85,15.36,15.73,4001851.0],["2018-03-07",15.53,15.73,15.4025,15.5,2661374.0],["2018-03-08",15.57,15.64,15.2,15.29,2181357.0],["2018-03-09",15.41,15.5,15.03,15.18,2703757.0],["2018-03-12",15.2,15.34,15.0,15.24,3178961.0],["2018-03-13",15.22,15.45,14.56,14.58,4461972.0],["2018-03-14",14.59,14.72,13.8,14.02,6167374.0],["2018-03-15",14.06,14.25,13.76,13.83,2784674.0],["2018-03-16",13.87,14.2593,13.69,14.08,4076207.0],["2018-03-19",14.02,14.24,13.81,14.07,2932363.0],["2018-03-20",14.12,14.25,13.915,14.01,2990119.0],["2018-03-21",13.93,14.23,13.93,14.07,2244620.0],["2018-03-22",13.94,14.12,13.7,13.71,2056471.0],["2018-03-23",13.8,14.04,13.62,13.72,2514459.0],["2018-03-26",14.0,14.52,13.66,14.46,3817806.0],["2018-03-27",14.46,14.675,14.235,14.32,4122365.0],["2018-03-28",14.37,14.6,14.13,14.19,2413800.0],["2018-03-29",14.31,14.6,14.245,14.35,2458724.0],["2018-04-02",13.99,14.16,13.84,13.99,3548753.0],["2018-04-03",14.08,14.77,14.01,14.73,3206588.0],["2018-04-04",14.59,15.8352,14.57,15.64,6667750.0],["2018-04-05",15.55,15.86,15.05,15.19,3424641.0],["2018-04-06",15.1,15.22,14.59,14.75,2217519.0],["2018-04-09",14.83,14.83,14.38,14.4,2432646.0],["2018-04-10",14.6,14.62,14.36,14.58,1850269.0],["2018-04-11",14.36,14.82,14.36,14.71,2044848.0],["2018-04-12",14.73,15.06,14.62,14.99,1639663.0],["2018-04-13",15.09,15.16,14.25,14.34,3016977.0],["2018-04-16",14.41,14.48,14.27,14.35,1528343.0],["2018-04-17",14.44,14.45,14.19,14.2,2680452.0],["2018-04-18",14.23,14.37,13.98,14.02,2469366.0],["2018-04-19",14.02,14.14,13.9,14.01,1566977.0],["2018-04-20",13.99,14.18,13.915,13.99,1612603.0],["2018-04-23",14.18,14.75,14.18,14.61,3520344.0],["2018-04-24",14.68,15.17,14.6,14.81,2998860.0],["2018-04-25",14.85,14.87,14.22,14.32,2255276.0],["2018-04-26",14.34,14.71,14.16,14.69,1861279.0],["2018-04-27",14.86,15.85,14.81,15.37,5480630.0],["2018-04-30",15.37,15.72,15.15,15.35,4767829.0],["2018-05-01",14.77,16.18,14.39,16.15,10260794.0],["2018-05-02",15.92,16.82,15.89,16.37,6222166.0],["2018-05-03",16.29,16.32,15.46,15.57,3518697.0],["2018-05-04",15.55,15.79,15.24,15.73,2261433.0],["2018-05-07",15.86,16.26,15.69,16.25,2981243.0],["2018-05-08",16.2,16.715,16.17,16.51,3578229.0],["2018-05-09",16.51,16.55,16.17,16.51,2289788.0],["2018-05-10",16.54,16.72,16.37,16.64,1790970.0],["2018-05-11",16.7,16.975,16.5,16.9,2138461.0],["2018-05-14",16.95,16.959,16.45,16.66,1583021.0],["2018-05-15",16.65,17.57,16.575,17.13,4646357.0],["2018-05-16",17.21,18.52,17.15,18.31,6697363.0],["2018-05-17",18.25,18.4,17.79,17.84,4480178.0],["2018-05-18",17.86,18.07,17.58,18.0,2952551.0],["2018-05-21",18.03,18.08,17.735,17.97,1497772.0],["2018-05-22",18.04,18.16,17.76,17.81,1621047.0],["2018-05-23",17.78,18.18,17.75,17.89,1725109.0],["2018-05-24",17.91,18.5,17.79,18.39,2887353.0],["2018-05-25",18.46,18.93,18.34,18.88,4151047.0],["2018-05-29",18.65,18.85,18.3048,18.57,2723064.0],["2018-05-30",18.65,19.29,18.65,19.2,3263689.0],["2018-05-31",19.25,19.535,18.88,18.92,3959219.0],["2018-06-01",19.12,19.43,18.95,19.33,2977537.0],["2018-06-04",19.52,20.6,19.42,20.47,6047989.0],["2018-06-05",20.47,21.3,20.1,21.3,5357291.0],["2018-06-06",21.46,22.58,21.32,22.1,9962960.0],["2018-06-07",22.39,22.46,21.41,21.65,5458373.0],["2018-06-08",21.57,22.4,21.38,22.4,4490046.0],["2018-06-11",22.44,22.5,22.11,22.17,4748416.0],["2018-06-12",22.29,22.3,21.95,22.13,3171840.0],["2018-06-13",22.04,22.28,21.73,21.77,3294141.0],["2018-06-14",21.79,22.12,21.41,21.73,3730286.0],["2018-06-15",21.55,21.98,21.34,21.47,4358892.0],["2018-06-18",21.28,21.57,20.47,21.56,3574568.0],["2018-06-19",21.17,21.43,20.7248,20.86,3272942.0],["2018-06-20",21.07,21.43,20.86,21.36,2494607.0],["2018-06-21",21.16,21.67,21.025,21.08,1916885.0],["2018-06-22",21.27,21.36,20.77,20.79,3344183.0],["2018-06-25",20.67,20.91,20.21,20.76,2945891.0],["2018-06-26",20.79,21.29,20.6648,21.08,2043328.0],["2018-06-27",21.05,21.795,20.91,21.22,2794502.0],["2018-06-28",21.15,21.855,21.02,21.84,3331510.0],["2018-06-29",22.19,22.68,21.04,21.08,4638733.0],["2018-07-02",20.95,21.36,20.54,21.15,3962936.0],["2018-07-03",21.24,21.485,21.04,21.1,1491535.0],["2018-07-05",21.2,21.26,20.45,20.75,1816085.0],["2018-07-06",20.75,21.13,20.665,20.87,1268591.0],["2018-07-09",20.97,21.03,20.32,20.8,2881076.0],["2018-07-10",20.84,21.16,20.7441,21.15,1797233.0],["2018-07-11",20.84,21.24,20.725,20.84,1386601.0],["2018-07-12",21.0,21.0,20.435,20.5,1925918.0],["2018-07-13",20.53,20.72,19.875,20.23,2434976.0],["2018-07-16",20.15,20.41,19.995,20.11,2565013.0],["2018-07-17",20.0,20.3299,19.94,20.01,2611375.0],["2018-07-18",20.0,20.375,19.92,20.02,3865108.0],["2018-07-19",19.92,20.34,19.72,20.19,2824669.0],["2018-07-20",20.17,20.53,19.99,20.02,1460430.0],["2018-07-23",20.02,20.14,19.7344,19.83,1551929.0],["2018-07-24",19.92,19.96,19.19,19.24,2735815.0],["2018-07-25",19.09,19.76,18.86,19.74,3180594.0],["2018-07-26",19.74,21.02,18.85,20.55,5609531.0],["2018-07-27",20.31,20.66,18.44,19.28,4570334.0],["2018-07-30",19.12,19.19,18.66,18.68,2421085.0],["2018-07-31",18.82,19.145,18.5584,18.74,3102941.0],["2018-08-01",18.38,18.69,17.66,17.77,4021288.0],["2018-08-02",17.67,18.25,17.63,18.17,2784678.0],["2018-08-03",18.27,18.93,18.25,18.38,3051260.0],["2018-08-06",18.28,18.48,18.1068,18.37,1806622.0],["2018-08-07",18.38,18.61,18.3,18.49,1946576.0],["2018-08-08",18.49,18.88,18.49,18.76,1932635.0],["2018-08-09",18.79,19.25,18.73,19.15,1913965.0],["2018-08-10",18.98,19.27,18.95,19.14,1468704.0],["2018-08-13",19.25,19.69,19.07,19.21,2758844.0],["2018-08-14",19.31,20.03,19.25,19.79,2653611.0],["2018-08-15",19.54,19.59,18.87,19.02,2345262.0],["2018-08-16",19.16,19.34,18.94,19.22,1263006.0],["2018-08-17",19.19,19.3,18.92,18.92,1214877.0],["2018-08-20",18.93,19.47,18.93,19.45,2014953.0],["2018-08-21",19.64,20.02,19.64,19.86,1832095.0],["2018-08-22",19.85,20.24,19.68,19.82,1408776.0],["2018-08-23",19.8,20.04,19.67,19.94,1944524.0],["2018-08-24",19.86,19.94,19.53,19.71,2173428.0],["2018-08-27",19.73,19.775,18.97,19.03,1958143.0],["2018-08-28",19.0,19.37,18.85,19.29,1628962.0],["2018-08-29",18.72,19.32,17.87,19.3,6093011.0],["2018-08-30",19.19,19.35,18.87,19.04,2221494.0],["2018-08-31",19.08,19.2,18.81,18.97,1896940.0],["2018-09-04",18.92,19.42,18.92,19.31,3048984.0],["2018-09-05",19.27,19.31,18.61,19.19,2830421.0],["2018-09-06",19.21,19.5,19.06,19.18,1950848.0],["2018-09-07",19.05,19.19,18.315,18.42,3230993.0],["2018-09-10",18.5,18.9,18.44,18.72,2440834.0],["2018-09-11",18.77,18.91,18.63,18.76,2252824.0],["2018-09-12",18.71,18.84,18.585,18.64,1564852.0],["2018-09-13",18.65,18.75,18.27,18.35,1374363.0],["2018-09-14",18.38,18.39,17.43,17.74,3061892.0],["2018-09-17",17.7,18.05,17.48,17.67,2868509.0],["2018-09-18",17.68,17.83,17.41,17.46,3148254.0],["2018-09-19",17.34,17.61,17.044,17.28,1974800.0],["2018-09-20",17.44,18.45,17.44,18.15,5526402.0],["2018-09-21",18.32,18.89,18.15,18.7,5679500.0],["2018-09-24",18.63,18.97,18.29,18.84,2055573.0],["2018-09-25",18.91,18.95,18.4,18.74,1772380.0],["2018-09-26",18.65,19.46,18.54,19.27,2507625.0],["2018-09-27",19.43,19.66,19.1359,19.24,1697542.0],["2018-09-28",19.18,19.72,19.12,19.46,2141594.0],["2018-10-01",19.64,19.75,19.29,19.34,2227265.0],["2018-10-02",19.38,19.38,18.47,18.52,2685246.0],["2018-10-03",18.54,19.07,18.24,18.85,1709898.0],["2018-10-04",18.85,18.9,18.15,18.29,1872498.0],["2018-10-05",18.25,18.37,17.58,17.81,2212138.0],["2018-10-08",17.75,17.89,17.35,17.68,1824751.0],["2018-10-09",17.67,18.25,17.66,17.72,1719521.0],["2018-10-10",17.61,17.61,16.755,16.81,3054119.0],["2018-10-11",16.75,17.36,16.61,16.82,3959933.0],["2018-10-12",17.14,17.36,16.87,17.27,2514048.0],["2018-10-15",17.22,17.56,17.075,17.31,1317703.0],["2018-10-16",17.41,17.925,17.23,17.91,2569410.0],["2018-10-17",17.94,18.05,17.35,17.56,1292191.0],["2018-10-18",17.43,17.7,17.015,17.14,1751337.0],["2018-10-19",17.29,17.29,16.68,16.8,2235367.0],["2018-10-22",16.82,17.16,16.76,17.04,1653845.0],["2018-10-23",16.71,17.065,16.39,16.94,2386495.0],["2018-10-24",17.0,17.22,16.72,16.74,2162752.0],["2018-10-25",16.86,17.19,16.75,17.03,1799411.0],["2018-10-26",16.77,16.84,15.95,16.55,3200439.0],["2018-10-29",16.86,17.445,16.375,16.81,4068643.0],["2018-10-30",19.84,21.07,19.16,20.97,12470894.0],["2018-10-31",20.8,21.46,19.81,19.83,6971619.0],["2018-11-01",19.83,21.41,19.51,21.11,4580905.0],["2018-11-02",21.1,21.7,20.94,21.42,3477968.0],["2018-11-05",21.94,22.23,21.36,21.46,4608609.0],["2018-11-06",21.3,21.3,20.511,20.91,3881375.0],["2018-11-07",20.84,20.92,20.21,20.66,2820794.0],["2018-11-08",20.58,20.8,20.31,20.74,2708776.0],["2018-11-09",20.51,21.22,20.45,20.74,2850065.0],["2018-11-12",20.73,21.4,20.56,20.82,2975154.0],["2018-11-13",20.81,21.45,20.81,21.11,3284472.0],["2018-11-14",21.33,21.895,20.9,20.95,3026590.0],["2018-11-15",20.67,20.9,19.83,20.9,3702723.0],["2018-11-16",20.68,20.68,20.005,20.21,3419715.0],["2018-11-19",20.11,20.22,19.25,19.42,3300235.0],["2018-11-20",18.96,19.5299,18.72,19.38,3298815.0],["2018-11-21",19.67,20.17,19.64,20.03,2393589.0],["2018-11-23",19.89,20.175,19.82,20.08,1318345.0],["2018-11-26",20.21,20.78,20.19,20.66,2520523.0],["2018-11-27",20.37,20.5,19.94,20.4,2608871.0],["2018-11-28",20.58,21.835,20.49,21.57,4256893.0],["2018-11-29",21.48,22.0,20.97,21.75,2886475.0],["2018-11-30",22.0,22.76,21.88,22.33,4723151.0],["2018-12-03",22.8,23.28,22.46,22.53,4191890.0],["2018-12-04",22.5,22.808,21.73,21.97,3563049.0],["2018-12-06",21.6,22.58,21.46,22.58,3909443.0],["2018-12-07",22.62,22.82,21.82,22.07,4241854.0],["2018-12-10",22.05,22.18,20.84,21.01,3520983.0],["2018-12-11",21.26,21.405,20.59,20.87,2897427.0],["2018-12-12",20.05,20.08,18.395,19.01,8768410.0],["2018-12-13",18.91,19.0497,17.6301,17.81,7154360.0],["2018-12-14",17.54,18.27,17.32,17.73,4256150.0],["2018-12-17",17.49,17.88,16.91,17.02,3612104.0],["2018-12-18",17.19,17.69,16.92,17.4,3209792.0],["2018-12-19",17.3,17.32,16.435,16.64,3033752.0],["2018-12-20",16.64,16.87,15.96,16.08,5253775.0],["2018-12-21",16.24,16.36,15.33,15.41,5145255.0],["2018-12-24",15.23,15.79,15.06,15.19,1937421.0],["2018-12-26",15.25,16.27,15.05,16.23,2559625.0],["2018-12-27",16.0,16.26,15.54,16.25,2270830.0],["2018-12-28",16.25,16.48,15.91,15.99,2267444.0],["2018-12-31",16.06,16.425,16.05,16.17,2277701.0],["2019-01-02",15.97,16.57,15.75,16.45,2711581.0],["2019-01-03",16.28,16.39,15.72,15.96,2282016.0],["2019-01-04",16.21,16.755,16.21,16.6,1770539.0],["2019-01-07",16.72,17.3,16.52,17.11,1909236.0],["2019-01-08",17.35,17.5,17.05,17.24,1928912.0],["2019-01-09",17.425,17.73,17.21,17.62,1829552.0],["2019-01-10",17.2,17.7,17.031,17.55,2132060.0],["2019-01-11",17.45,18.13,17.44,17.86,2382706.0],["2019-01-14",17.72,18.075,17.68,17.88,1744958.0],["2019-01-15",17.88,18.05,17.7785,17.92,2286559.0],["2019-01-16",17.95,18.2,17.76,17.77,1294040.0],["2019-01-17",17.62,18.21,17.58,18.15,1883877.0],["2019-01-18",18.42,18.57,18.18,18.55,2374417.0],["2019-01-22",18.97,19.07,18.46,18.59,3254001.0],["2019-01-23",18.61,18.74,18.31,18.4,1720408.0],["2019-01-24",18.39,18.86,18.29,18.86,2007497.0],["2019-01-25",18.9,19.53,18.88,19.49,2385263.0],["2019-01-28",19.27,19.56,19.11,19.37,1864491.0],["2019-01-29",19.32,19.4,18.8442,18.93,1395832.0],["2019-01-30",19.06,19.1,18.89,19.01,1310814.0],["2019-01-31",19.06,19.06,18.67,18.94,2174550.0],["2019-02-01",18.89,19.07,18.71,18.86,1288383.0],["2019-02-04",18.83,19.01,18.8,18.93,1190832.0],["2019-02-05",19.15,19.3,19.08,19.1,1684527.0],["2019-02-06",19.08,19.14,18.57,18.93,1555606.0],["2019-02-07",18.8,18.8327,18.46,18.63,2127861.0],["2019-02-08",18.63,19.05,18.63,19.04,2485591.0],["2019-02-11",19.15,19.37,18.95,19.15,2392094.0],["2019-02-12",18.73,20.45,18.25,20.01,10149675.0],["2019-02-13",20.31,20.68,19.79,19.88,5238302.0],["2019-02-14",19.66,20.06,19.56,19.78,2666988.0],["2019-02-15",19.95,20.1,18.83,19.04,5324392.0],["2019-02-19",18.83,19.52,18.83,19.39,4010140.0],["2019-02-20",19.36,19.43,19.06,19.18,2189188.0],["2019-02-21",19.28,19.6369,18.88,19.41,2961650.0],["2019-02-22",19.47,19.69,19.4,19.66,1868622.0],["2019-02-25",19.87,20.03,19.55,19.63,2500905.0],["2019-02-26",19.52,19.64,19.24,19.37,3626938.0],["2019-02-27",19.47,20.195,19.38,20.08,4550839.0],["2019-02-28",20.04,20.55,20.03,20.08,3036346.0],["2019-03-01",20.38,20.85,20.105,20.41,2078728.0],["2019-03-04",20.41,20.56,19.8,19.85,1717433.0],["2019-03-05",19.93,20.01,19.76,19.83,1760534.0],["2019-03-06",19.8,19.86,19.295,19.43,1675395.0],["2019-03-07",19.33,19.62,19.2,19.36,1925354.0],["2019-03-08",19.2,19.26,18.9256,19.11,1576219.0],["2019-03-11",19.19,19.72,19.15,19.69,1843775.0],["2019-03-12",19.6,19.77,19.07,19.69,4281608.0],["2019-03-13",19.73,19.94,19.56,19.7,2298599.0],["2019-03-14",19.7,19.945,19.655,19.9,1420808.0],["2019-03-15",19.97,20.23,19.74,19.8,2370457.0],["2019-03-18",19.8,19.96,19.52,19.85,1975121.0],["2019-03-19",19.84,20.035,19.665,19.73,1835439.0],["2019-03-20",19.72,19.8,19.0,19.0,1739585.0],["2019-03-21",18.98,19.31,18.921,19.28,1303952.0],["2019-03-22",19.09,19.2,18.38,18.41,2131058.0],["2019-03-25",18.36,18.61,18.16,18.58,1723073.0],["2019-03-26",18.885,18.885,18.51,18.59,1421497.0],["2019-03-27",18.62,18.76,18.43,18.72,1235213.0],["2019-03-28",18.965,19.21,18.87,18.95,1237034.0],["2019-03-29",19.085,19.2,18.815,18.87,1456023.0],["2019-04-01",18.97,19.04,18.7,18.84,1375134.0],["2019-04-02",18.78,19.09,18.69,19.03,1592574.0],["2019-04-03",19.15,19.41,19.11,19.14,1948209.0],["2019-04-04",19.2,19.8,19.19,19.77,1721862.0],["2019-04-05",19.8,19.903,19.46,19.64,1474242.0],["2019-04-08",19.56,19.5866,19.32,19.5,1433994.0],["2019-04-09",19.36,19.4454,18.54,18.71,2461347.0],["2019-04-10",19.02,19.4,18.92,19.32,1917990.0],["2019-04-11",19.36,19.59,19.2288,19.34,911011.0],["2019-04-12",19.41,19.73,19.41,19.69,979094.0],["2019-04-15",19.71,19.94,19.68,19.77,1537468.0],["2019-04-16",19.79,19.84,19.45,19.5,1665865.0],["2019-04-17",19.5,19.93,19.47,19.66,2132253.0],["2019-04-18",19.56,19.92,19.52,19.74,2213695.0],["2019-04-22",19.65,19.76,19.42,19.54,1431443.0],["2019-04-23",19.64,20.04,19.605,19.94,2465218.0],["2019-04-24",19.99,20.4407,19.825,20.3,2042645.0],["2019-04-25",20.25,20.29,19.94,20.1,2718145.0],["2019-04-26",20.17,20.4432,20.0566,20.4,1477464.0],["2019-04-29",20.44,20.69,20.43,20.56,1447447.0],["2019-04-30",20.61,20.855,20.48,20.72,2595131.0],["2019-05-01",20.76,20.89,19.625,19.68,4399378.0],["2019-05-02",21.22,21.65,20.26,20.39,5326571.0],["2019-05-03",20.41,20.47,19.9,20.24,2665295.0],["2019-05-06",19.79,19.9552,19.45,19.86,1985837.0],["2019-05-07",19.74,19.965,19.325,19.51,2713969.0],["2019-05-08",19.5,20.0,19.36,19.8,1987228.0],["2019-05-09",19.77,19.775,19.24,19.61,2487049.0],["2019-05-10",19.44,19.56,18.94,19.23,2633226.0],["2019-05-13",18.75,18.89,18.4,18.53,2366977.0],["2019-05-14",18.59,19.17,18.48,19.13,2240245.0],["2019-05-15",18.98,19.175,18.85,18.95,2169439.0],["2019-05-16",18.99,19.53,18.99,19.36,2102990.0],["2019-05-17",20.01,20.8501,19.84,20.7,6150882.0],["2019-05-20",20.57,20.94,20.27,20.86,4049419.0],["2019-05-21",20.89,21.17,20.59,21.16,2918022.0],["2019-05-22",20.96,21.405,20.92,21.37,2566605.0],["2019-05-23",21.2,21.3,20.72,20.85,3173595.0],["2019-05-24",20.96,21.03,20.69,20.91,2009155.0],["2019-05-28",21.02,21.34,20.96,20.96,2174070.0],["2019-05-29",20.87,20.87,20.13,20.32,2491009.0],["2019-05-30",20.25,20.565,20.02,20.44,1409903.0],["2019-05-31",20.08,20.54,20.08,20.23,2097045.0],["2019-06-03",20.15,20.83,20.1,20.72,2692038.0],["2019-06-04",20.99,21.72,20.95,21.7,2844309.0],["2019-06-05",21.82,22.65,21.72,22.6,2993222.0],["2019-06-06",22.61,22.75,22.3268,22.53,2102867.0],["2019-06-07",22.69,22.94,22.57,22.89,1818924.0],["2019-06-10",22.89,23.39,22.68,22.69,2033302.0],["2019-06-11",22.78,23.18,22.76,23.1,1889452.0],["2019-06-12",23.11,23.29,22.86,22.92,1270936.0],["2019-06-13",23.2,23.65,23.15,23.49,1942402.0],["2019-06-14",23.41,23.91,23.41,23.85,1609149.0],["2019-06-17",23.79,23.92,23.37,23.52,1413647.0],["2019-06-18",23.73,24.17,23.65,24.0,1943114.0],["2019-06-19",24.04,24.1,23.66,23.75,1641950.0],["2019-06-20",24.08,24.1125,23.43,23.49,1794973.0],["2019-06-21",23.4,23.42,22.98,23.1,2236001.0],["2019-06-24",22.91,23.27,22.38,22.45,2410183.0],["2019-06-25",22.45,22.68,21.8,21.86,2364916.0],["2019-06-26",21.9,22.37,21.77,22.07,1805309.0],["2019-06-27",21.98,22.255,21.87,22.15,1863857.0],["2019-06-28",22.26,22.33,22.05,22.2,2381214.0],["2019-07-01",22.58,22.72,21.93,22.07,1618219.0],["2019-07-02",22.03,22.35,21.925,22.33,1613791.0],["2019-07-03",22.38,22.71,22.26,22.7,1024551.0],["2019-07-05",22.55,22.73,22.36,22.65,1155964.0],["2019-07-08",22.53,23.19,22.51,23.13,1703324.0],["2019-07-09",23.01,23.37,22.94,23.21,1388387.0],["2019-07-10",23.26,23.3,22.72,23.02,1610345.0],["2019-07-11",23.09,23.255,22.8,23.22,1113017.0],["2019-07-12",23.31,24.18,23.31,23.98,2103318.0],["2019-07-15",24.02,24.41,23.9833,24.3,2134990.0],["2019-07-16",24.3,24.465,24.085,24.26,2426751.0],["2019-07-17",24.17,24.23,23.585,23.83,2470008.0],["2019-07-18",23.78,23.965,23.62,23.91,1621587.0],["2019-07-19",24.09,24.23,23.92,23.95,1285739.0],["2019-07-22",24.0,24.12,23.585,23.61,975442.0],["2019-07-23",23.85,24.17,23.55,24.16,1363029.0],["2019-07-24",24.17,24.55,23.925,24.23,1185299.0],["2019-07-25",24.23,24.54,24.06,24.14,1842449.0],["2019-07-26",24.14,24.38,23.99,24.17,1189250.0],["2019-07-29",24.18,24.45,23.93,24.39,2516009.0],["2019-07-30",20.2,21.34,19.6,21.05,8916670.0],["2019-07-31",21.0,21.15,20.11,20.34,4160930.0],["2019-08-01",20.37,20.44,18.89,19.12,4653209.0],["2019-08-02",19.0,19.52,18.88,19.19,3604236.0],["2019-08-05",18.73,18.83,18.2,18.4,2445947.0],["2019-08-06",18.62,19.06,18.41,18.97,2501668.0],["2019-08-07",18.73,18.92,18.59,18.84,3022923.0],["2019-08-08",18.98,19.01,18.55,18.8,2544132.0],["2019-08-09",18.62,18.8,18.01,18.15,3094699.0],["2019-08-12",18.05,18.08,17.58,17.7,1791824.0],["2019-08-13",17.59,18.34,17.41,17.83,2785180.0],["2019-08-14",17.43,17.47,16.96,16.96,3036066.0],["2019-08-15",17.02,17.2,16.31,16.5,2043538.0],["2019-08-16",16.69,16.94,16.49,16.79,1540992.0],["2019-08-19",17.07,17.09,16.84,16.85,1526702.0],["2019-08-20",16.72,16.9,16.45,16.74,3032865.0],["2019-08-21",16.91,17.0733,16.77,16.92,1714198.0],["2019-08-22",17.02,17.26,16.955,17.14,2089719.0],["2019-08-23",16.8,16.94,16.1,16.15,2766646.0],["2019-08-26",16.36,16.48,16.19,16.31,1931248.0],["2019-08-27",16.47,16.5,16.12,16.12,2834596.0],["2019-08-28",16.0,16.63,15.97,16.5,1601131.0],["2019-08-29",16.74,17.035,16.67,16.96,2099265.0],["2019-08-30",17.12,17.25,16.9,16.92,1803051.0],["2019-09-03",16.87,16.91,16.61,16.88,1325465.0],["2019-09-04",16.98,17.47,16.96,17.24,1641159.0],["2019-09-05",17.53,17.93,17.46,17.91,1615848.0],["2019-09-06",18.03,18.18,17.6,17.78,1474511.0],["2019-09-09",17.8,18.36,17.725,18.32,2178936.0],["2019-09-10",18.25,18.6,18.2,18.6,1515392.0],["2019-09-11",18.6,19.15,18.22,19.14,1854690.0],["2019-09-12",19.27,19.375,19.03,19.23,1485949.0],["2019-09-13",19.29,19.4752,19.022,19.07,2369418.0],["2019-09-16",18.9,19.195,18.82,19.02,1581592.0],["2019-09-17",18.95,19.03,18.63,19.02,1290421.0],["2019-09-18",19.04,19.09,18.61,18.89,1694803.0],["2019-09-19",18.89,18.91,18.29,18.42,2113674.0],["2019-09-20",18.51,18.72,17.9638,17.98,2446567.0],["2019-09-23",17.95,18.3,17.91,17.99,1049535.0],["2019-09-24",18.16,18.1662,17.47,17.66,1753469.0],["2019-09-25",17.7,18.15,17.64,17.85,1511432.0],["2019-09-26",17.91,18.05,17.73,17.97,995177.0],["2019-09-27",18.0,18.26,17.72,17.79,1476731.0],["2019-09-30",17.89,18.17,17.824,18.13,1222726.0],["2019-10-01",18.18,18.3,17.92,18.01,1741048.0],["2019-10-02",17.83,17.83,17.26,17.52,1931661.0],["2019-10-03",17.49,17.52,16.96,17.5,1840668.0],["2019-10-04",17.49,17.625,17.23,17.59,1184009.0],["2019-10-07",17.53,17.71,17.42,17.47,1503544.0],["2019-10-08",17.19,17.5767,17.07,17.35,1150608.0],["2019-10-09",17.55,17.91,17.47,17.75,1067320.0],["2019-10-10",17.8,18.08,17.78,17.85,1060461.0],["2019-10-11",18.1,18.5433,18.06,18.26,1193203.0],["2019-10-14",18.22,18.43,18.14,18.23,1311046.0],["2019-10-15",18.24,18.5,18.11,18.46,1267777.0],["2019-10-16",18.5,18.55,18.3,18.36,1400745.0],["2019-10-17",18.48,18.645,18.36,18.46,1384465.0],["2019-10-18",18.0,18.05,17.595,17.81,2472329.0],["2019-10-21",17.9,18.18,17.89,18.17,1041645.0],["2019-10-22",18.2,19.48,18.19,19.42,3786811.0],["2019-10-23",19.27,19.27,18.74,19.01,1281711.0],["2019-10-24",19.07,19.07,18.61,19.01,1952853.0],["2019-10-25",18.83,19.37,18.75,19.06,1195902.0],["2019-10-28",19.15,19.405,19.04,19.04,1523659.0],["2019-10-29",19.03,19.03,18.69,18.72,1072483.0],["2019-10-30",18.66,18.8,18.42,18.62,1146544.0],["2019-10-31",18.5,18.55,18.275,18.5,1043258.0],["2019-11-01",18.62,18.98,18.57,18.91,1857922.0],["2019-11-04",16.01,16.57,15.36,15.44,18690880.0],["2019-11-05",15.67,16.5,15.53,16.31,7890614.0],["2019-11-06",16.44,16.63,16.18,16.51,3400043.0],["2019-11-07",16.64,16.79,15.91,16.08,3658977.0],["2019-11-08",16.12,16.28,15.86,15.88,2611707.0],["2019-11-11",15.79,15.99,15.62,15.96,2506897.0],["2019-11-12",16.0,16.1099,15.55,15.58,2926194.0],["2019-11-13",15.51,15.74,15.42,15.67,2698215.0],["2019-11-14",15.6,15.85,15.495,15.56,1676143.0],["2019-11-15",15.56,16.1,15.54,15.97,2986330.0],["2019-11-18",15.97,16.06,15.68,15.72,1820730.0],["2019-11-19",15.65,15.805,15.535,15.61,1899007.0],["2019-11-20",15.57,15.58,15.27,15.43,2071222.0],["2019-11-21",15.42,15.42,15.055,15.24,3285343.0],["2019-11-22",15.3,15.67,15.27,15.66,2019057.0],["2019-11-25",15.79,15.79,15.48,15.67,2124030.0],["2019-11-26",15.7,16.48,15.5796,16.47,4432751.0],["2019-11-27",17.23,17.7,16.98,17.49,7471429.0],["2019-11-29",17.5,17.56,17.16,17.3,2322545.0],["2019-12-02",17.27,17.31,16.83,16.87,2786935.0],["2019-12-03",16.53,16.79,16.4,16.63,2238748.0],["2019-12-04",16.74,17.02,16.64,17.01,2369274.0],["2019-12-05",17.13,17.3,16.93,17.2,2712267.0],["2019-12-06",17.33,17.53,17.24,17.44,2168380.0],["2019-12-09",17.29,17.78,17.27,17.69,1996077.0],["2019-12-10",17.7,17.74,17.55,17.69,1695777.0],["2019-12-11",17.65,17.75,17.49,17.51,1729251.0],["2019-12-12",17.46,17.6,17.25,17.51,2396984.0],["2019-12-13",17.58,18.0,17.51,17.78,2030244.0],["2019-12-16",17.89,18.629,17.84,18.59,2724173.0],["2019-12-17",18.56,18.73,18.44,18.69,2185531.0],["2019-12-18",18.69,19.05,18.56,19.03,1666444.0],["2019-12-19",19.01,19.13,18.892,19.01,1731294.0],["2019-12-20",19.05,19.36,18.93,19.3,3177689.0],["2019-12-23",19.35,19.487,19.26,19.37,1098768.0],["2019-12-24",19.38,19.49,19.3,19.4,669443.0],["2019-12-26",19.41,19.606,19.33,19.55,857002.0],["2019-12-27",19.6,19.65,19.18,19.25,1271060.0],["2019-12-30",19.14,19.25,18.965,18.99,1793235.0],["2019-12-31",18.99,19.26,18.9,19.18,1982474.0],["2020-01-02",19.35,19.38,19.02,19.24,3271951.0],["2020-01-03",18.99,19.43,18.89,19.27,2711550.0],["2020-01-06",19.0,19.05,18.21,18.37,4200650.0],["2020-01-07",18.34,18.61,18.25,18.59,2544964.0],["2020-01-08",18.67,18.78,18.04,18.16,2479710.0],["2020-01-09",18.17,18.24,17.6131,17.78,1927947.0],["2020-01-10",17.76,17.84,17.56,17.77,1123673.0],["2020-01-13",17.8,18.05,17.6797,18.04,1518712.0],["2020-01-14",18.09,18.84,18.06,18.76,1999068.0],["2020-01-15",18.71,19.06,18.6999,18.9,1344491.0],["2020-01-16",19.05,19.32,18.96,19.02,1426606.0],["2020-01-17",19.19,19.23,18.31,18.37,2270574.0],["2020-01-21",18.32,18.39,18.03,18.09,2157925.0],["2020-01-22",18.09,18.71,18.09,18.31,1450281.0],["2020-01-23",18.2,18.895,17.98,18.78,1684118.0],["2020-01-24",18.88,18.98,18.52,18.61,1607134.0],["2020-01-27",18.02,18.64,17.95,18.45,1236349.0],["2020-01-28",18.56,18.75,18.24,18.68,1284882.0],["2020-01-29",18.8,19.1,18.68,18.68,1239845.0],["2020-01-30",18.6,18.69,18.25,18.55,1177009.0],["2020-01-31",18.49,18.54,17.9146,17.96,1339978.0],["2020-02-03",18.07,18.36,17.97,17.98,2482947.0],["2020-02-04",18.29,18.7315,18.16,18.42,2277198.0],["2020-02-05",18.62,18.8,18.09,18.5,1661510.0],["2020-02-06",18.63,18.74,18.35,18.4,1479788.0],["2020-02-07",18.46,18.52,17.87,17.97,2154821.0],["2020-02-10",18.13,18.471,18.01,18.15,2540193.0],["2020-02-11",15.26,15.58,15.02,15.12,16126475.0],["2020-02-12",15.26,15.895,15.2,15.45,6487031.0],["2020-02-13",15.45,15.568,15.08,15.13,4984923.0],["2020-02-14",15.15,15.5,15.15,15.45,3637737.0],["2020-02-18",15.35,15.445,14.91,15.0,4699030.0],["2020-02-19",15.0,15.12,14.8,14.96,3275969.0],["2020-02-20",15.0,15.1,14.73,14.94,3033827.0],["2020-02-21",14.86,15.05,14.51,14.57,2996511.0],["2020-02-24",13.98,14.21,13.81,14.14,3690203.0],["2020-02-25",14.28,14.34,13.27,13.46,3230124.0],["2020-02-26",13.59,13.6819,13.04,13.04,3370683.0],["2020-02-27",12.72,13.23,12.37,12.55,5848158.0],["2020-02-28",12.19,12.73,12.18,12.48,9194116.0],["2020-03-02",12.55,12.63,12.19,12.49,6345242.0],["2020-03-03",12.52,12.75,11.88,12.2,7170552.0],["2020-03-04",12.41,12.465,11.84,12.39,4389162.0],["2020-03-05",12.02,12.22,11.6017,11.73,4598687.0],["2020-03-06",11.33,11.6141,11.03,11.14,7530181.0],["2020-03-09",10.31,10.52,9.51,9.91,4275453.0],["2020-03-10",10.31,10.4,9.665,10.29,5025049.0],["2020-03-11",10.03,10.265,9.87,9.99,5598206.0],["2020-03-12",9.23,9.51,8.67,8.75,6572801.0],["2020-03-13",9.15,9.49,8.77,9.48,3825202.0],["2020-03-16",8.28,9.36,8.13,8.33,4276451.0],["2020-03-17",8.58,9.08,8.07,8.96,6926646.0],["2020-03-18",8.39,8.79,7.25,7.39,6420275.0],["2020-03-19",7.29,8.165,6.8,8.01,4965036.0],["2020-03-20",8.01,8.425,7.1475,7.23,11032371.0],["2020-03-23",7.15,7.5,6.79,7.14,3339096.0],["2020-03-24",7.46,8.06,7.46,8.01,6613341.0],["2020-03-25",8.18,8.74,7.585,8.24,7212126.0],["2020-03-26",8.32,8.96,8.08,8.76,5615831.0],["2020-03-27",8.4,8.58,8.07,8.32,3230073.0],["2020-03-30",8.25,8.49,7.9198,8.41,3147815.0],["2020-03-31",8.36,8.64,7.955,8.06,3078898.0],["2020-04-01",7.66,7.81,7.2,7.45,3456807.0],["2020-04-02",7.32,7.57,6.6,6.89,5159910.0],["2020-04-03",6.85,7.5,6.6,7.48,4134741.0],["2020-04-06",7.92,8.24,7.72,8.0,3686321.0],["2020-04-07",8.62,8.84,8.19,8.39,4331637.0],["2020-04-08",8.55,8.98,8.48,8.64,3001774.0],["2020-04-09",8.97,9.55,8.92,9.35,3784450.0],["2020-04-13",9.29,9.35,8.6,8.73,2989851.0],["2020-04-14",9.08,9.19,8.7575,8.97,2368011.0],["2020-04-15",8.46,8.77,8.25,8.65,3092127.0],["2020-04-16",8.66,8.66,8.23,8.36,2445776.0],["2020-04-17",8.71,9.045,8.7,8.89,3180075.0],["2020-04-20",8.59,9.06,8.57,8.64,2783051.0],["2020-04-21",8.42,8.85,8.3,8.52,1970258.0],["2020-04-22",8.73,8.92,8.56,8.56,1580775.0],["2020-04-23",8.58,8.98,8.58,8.74,1832665.0],["2020-04-24",8.84,9.185,8.84,8.97,3288817.0],["2020-04-27",9.03,9.5,8.88,9.35,2528505.0],["2020-04-28",9.73,9.94,9.445,9.64,3862032.0],["2020-04-29",9.8,10.17,9.73,9.79,3524552.0],["2020-04-30",9.1,9.71,9.0,9.27,4106162.0],["2020-05-01",9.02,9.055,8.61,8.76,3699105.0],["2020-05-04",8.55,8.8499,8.35,8.71,2886937.0],["2020-05-05",8.96,8.96,8.42,8.46,3518382.0],["2020-05-06",8.5,8.62,8.09,8.23,3080876.0],["2020-05-07",8.36,8.83,8.3575,8.61,3905396.0],["2020-05-08",8.86,8.95,8.64,8.94,6501076.0],["2020-05-11",8.43,8.49,7.83,8.0,11773617.0],["2020-05-12",8.1,8.29,7.6,7.68,8642775.0],["2020-05-13",7.59,7.59,6.9,6.93,8846212.0],["2020-05-14",6.82,7.02,6.37,6.91,5721973.0],["2020-05-15",6.71,6.96,6.58,6.91,5687640.0],["2020-05-18",7.4,7.55,7.25,7.3,8766700.0],["2020-05-19",7.32,7.39,6.95,7.08,7356744.0],["2020-05-20",7.23,7.6,7.12,7.47,5742854.0],["2020-05-21",6.93,7.97,6.91,7.7,26844567.0],["2020-05-22",7.7,7.7,7.32,7.38,21484308.0],["2020-05-26",7.69,7.92,7.55,7.86,20873940.0],["2020-05-27",8.18,8.52,7.93,8.51,14106350.0],["2020-05-28",8.85,8.8533,8.05,8.12,11724788.0],["2020-05-29",8.0,8.195,7.8,7.86,16378230.0],["2020-06-01",7.88,8.36,7.81,8.26,13434594.0],["2020-06-02",8.39,8.61,8.3,8.41,9771784.0],["2020-06-03",8.65,9.26,8.65,9.19,12833723.0],["2020-06-04",9.15,9.46,8.91,9.3,10693180.0],["2020-06-05",10.12,10.3,9.76,9.84,10865473.0],["2020-06-08",10.44,10.54,10.04,10.22,9732087.0],["2020-06-09",9.97,10.005,9.56,9.71,7927689.0],["2020-06-10",9.73,9.73,9.07,9.42,8591780.0],["2020-06-11",8.62,8.715,8.43,8.52,6612568.0],["2020-06-12",9.0,9.04,8.33,8.68,7021906.0],["2020-06-15",8.26,8.88,8.1885,8.8,5460694.0],["2020-06-16",9.49,9.49,8.99,9.28,12841952.0],["2020-06-17",9.24,9.24,8.785,8.85,9167437.0],["2020-06-18",8.68,9.01,8.55,8.81,8575349.0],["2020-06-19",9.09,9.09,8.44,8.6,13241212.0],["2020-06-22",8.55,8.59,8.28,8.58,10798685.0],["2020-06-23",8.7,8.93,8.52,8.93,6403144.0],["2020-06-24",8.75,8.76,8.26,8.58,9223958.0],["2020-06-25",8.42,8.68,8.29,8.67,4830864.0],["2020-06-26",8.57,8.72,8.1,8.26,12800721.0],["2020-06-29",8.35,8.99,8.21,8.88,7766207.0],["2020-06-30",8.84,8.885,8.53,8.84,10950927.0],["2020-07-01",8.79,9.05,8.64,8.65,7347573.0],["2020-07-02",8.86,9.01,8.62,8.68,4753394.0],["2020-07-06",8.8,9.0,8.66,9.0,5440524.0],["2020-07-07",8.89,9.09,8.56,8.6,5809353.0],["2020-07-08",8.62,8.665,8.41,8.64,4280641.0],["2020-07-09",8.57,8.63,8.21,8.29,4139238.0],["2020-07-10",8.3,8.66,8.22,8.63,4844316.0],["2020-07-13",8.66,8.71,8.36,8.46,4614436.0],["2020-07-14",8.4,8.59,8.25,8.49,3635227.0],["2020-07-15",8.72,9.2,8.7,9.18,5884811.0],["2020-07-16",9.03,9.31,8.96,9.19,3494592.0],["2020-07-17",9.2,9.45,9.075,9.13,3610023.0],["2020-07-20",9.1,9.17,8.81,8.82,3341952.0],["2020-07-21",8.95,9.4884,8.94,9.44,7029356.0],["2020-07-22",9.32,9.545,9.25,9.42,3798997.0],["2020-07-23",9.4,9.95,9.38,9.78,6003125.0],["2020-07-24",9.86,10.0353,9.69,9.83,6513675.0],["2020-07-27",9.62,9.98,9.545,9.95,6855280.0],["2020-07-28",9.79,10.1271,9.79,10.03,5033008.0],["2020-07-29",10.03,10.49,10.01,10.33,4579264.0],["2020-07-30",10.19,10.49,10.08,10.18,6358278.0],["2020-07-31",10.21,10.65,9.31,9.49,17012107.0],["2020-08-03",9.58,9.58,8.76,8.79,10467101.0],["2020-08-04",8.76,9.02,8.75,8.94,5300748.0],["2020-08-05",9.06,9.48,9.04,9.44,5733163.0],["2020-08-06",9.42,9.42,9.03,9.04,4344977.0],["2020-08-07",9.08,9.21,8.91,9.2,3307100.0],["2020-08-10",9.25,9.73,9.24,9.6,4262621.0],["2020-08-11",9.89,10.09,9.63,9.8,5790368.0],["2020-08-12",9.99,10.0,9.535,9.77,5687985.0],["2020-08-13",9.7,9.79,9.51,9.66,2621743.0],["2020-08-14",9.54,9.7033,9.415,9.6,3919257.0],["2020-08-17",9.59,9.59,9.24,9.41,4123903.0],["2020-08-18",9.34,9.39,9.07,9.23,3403496.0],["2020-08-19",9.21,9.32,9.0,9.02,3573868.0],["2020-08-20",8.99,9.03,8.75,8.79,7482880.0],["2020-08-21",8.88,8.98,8.74,8.77,4246116.0],["2020-08-24",8.81,9.22,8.75,9.19,5285415.0],["2020-08-25",9.27,9.31,9.06,9.11,4120213.0],["2020-08-26",9.1,9.1,8.874,8.89,2758774.0],["2020-08-27",8.94,9.2,8.93,8.96,3660089.0],["2020-08-28",8.99,9.15,8.89,9.14,3285653.0],["2020-08-31",9.09,9.1,8.78,8.85,3525596.0],["2020-09-01",8.79,9.18,8.71,9.17,3484210.0],["2020-09-02",9.23,9.455,9.12,9.38,4398691.0],["2020-09-03",9.37,9.67,9.35,9.38,4149848.0],["2020-09-04",9.45,9.569,9.12,9.32,3083285.0],["2020-09-08",9.17,9.83,9.16,9.74,5798667.0],["2020-09-09",9.66,9.73,9.32,9.36,5442688.0],["2020-09-10",9.4,9.61,9.36,9.48,6236444.0],["2020-09-11",9.6,10.005,9.545,9.9,9160144.0],["2020-09-14",9.95,10.34,9.74,10.3,4773170.0],["2020-09-15",10.3,10.4,10.12,10.25,4424956.0],["2020-09-16",10.26,10.89,10.25,10.7,6262940.0],["2020-09-17",10.55,10.745,10.325,10.44,4970452.0],["2020-09-18",10.39,10.47,9.98,10.06,6652587.0],["2020-09-21",9.82,9.85,9.3,9.36,4636820.0],["2020-09-22",9.4,9.59,9.205,9.53,5117410.0],["2020-09-23",9.9,10.455,9.85,10.0,6942740.0],["2020-09-24",9.9,9.9,9.39,9.67,5000965.0],["2020-09-25",9.56,9.905,9.53,9.82,4145323.0],["2020-09-28",9.99,10.13,9.9142,10.04,2877012.0],["2020-09-29",9.97,9.99,9.62,9.77,2876540.0],["2020-09-30",9.8,10.09,9.795,9.84,2712974.0],["2020-10-01",10.0,10.46,9.93,10.35,3659460.0],["2020-10-02",10.01,10.575,9.96,10.54,2856753.0],["2020-10-05",10.7,10.76,10.52,10.59,2317984.0],["2020-10-06",10.62,10.73,10.175,10.2,2782277.0],["2020-10-07",10.37,10.68,10.34,10.61,2373627.0],["2020-10-08",10.69,11.01,10.66,10.96,2925807.0],["2020-10-09",11.0,11.09,10.735,10.97,3029802.0],["2020-10-12",11.02,11.07,10.84,11.06,3058792.0],["2020-10-13",10.96,11.3,10.875,11.11,3001009.0],["2020-10-14",11.08,11.34,10.92,10.93,2165462.0],["2020-10-15",10.81,11.28,10.7,11.26,4262698.0],["2020-10-16",11.34,11.48,11.04,11.3,3245766.0],["2020-10-19",11.27,11.7,11.18,11.56,3854763.0],["2020-10-20",11.69,12.22,11.59,11.78,5285773.0],["2020-10-21",11.85,12.22,11.81,12.11,4035564.0],["2020-10-22",12.19,12.45,12.11,12.43,4504402.0],["2020-10-23",12.59,12.82,12.13,12.74,4483856.0],["2020-10-26",12.68,12.69,12.025,12.23,8787423.0],["2020-10-27",12.25,12.27,11.9215,11.93,3796066.0],["2020-10-28",11.65,11.83,11.51,11.66,3949863.0],["2020-10-29",11.6,12.245,11.52,12.04,5895524.0],["2020-10-30",13.24,13.26,11.89,12.23,13341686.0],["2020-11-02",12.41,12.995,12.36,12.78,6924850.0],["2020-11-03",12.97,13.12,12.755,13.01,3815078.0],["2020-11-04",12.8,13.01,12.47,12.77,3192410.0],["2020-11-05",12.84,13.2,12.82,13.18,3884763.0],["2020-11-06",13.12,13.38,12.87,13.03,2714518.0],["2020-11-09",14.09,14.27,13.51,13.52,6003566.0],["2020-11-10",13.44,13.6655,13.17,13.27,5211222.0],["2020-11-11",13.35,13.35,12.71,12.82,4198012.0],["2020-11-12",12.71,12.95,12.435,12.61,3819428.0],["2020-11-13",12.73,13.19,12.73,13.15,3026531.0],["2020-11-16",13.57,13.91,13.3662,13.86,4966863.0],["2020-11-17",13.85,14.21,13.58,14.17,4676663.0],["2020-11-18",14.34,14.73,14.25,14.37,4737880.0],["2020-11-19",14.31,14.715,14.18,14.69,2350512.0],["2020-11-20",14.72,14.87,14.52,14.64,5147663.0],["2020-11-23",14.83,14.8766,14.4242,14.5,3152195.0],["2020-11-24",14.78,15.035,14.59,14.93,3953157.0],["2020-11-25",14.83,14.865,14.31,14.82,3153052.0],["2020-11-27",14.89,14.95,14.67,14.71,1579743.0],["2020-11-30",14.66,14.74,14.41,14.55,2968988.0],["2020-12-01",14.76,14.86,14.31,14.69,7146761.0],["2020-12-02",14.6,14.67,14.39,14.51,3680738.0],["2020-12-03",14.47,15.15,14.43,14.97,4820683.0],["2020-12-04",15.11,15.16,14.68,14.83,3573852.0],["2020-12-07",14.74,15.01,14.565,15.0,3460964.0],["2020-12-08",14.88,15.5,14.78,15.21,5176998.0],["2020-12-09",15.3,15.71,15.2,15.39,5724038.0],["2020-12-10",15.23,15.4685,15.005,15.39,2871690.0],["2020-12-11",15.24,15.5,15.035,15.1,1859166.0],["2020-12-14",15.27,15.32,14.95,14.97,2444703.0],["2020-12-15",15.15,15.46,15.15,15.45,2524950.0],["2020-12-16",15.5,15.585,15.08,15.29,2576059.0],["2020-12-17",15.32,15.34,15.11,15.23,2729607.0],["2020-12-18",15.18,15.29,14.965,15.1,5656005.0],["2020-12-21",14.82,15.22,14.7,15.09,3256162.0],["2020-12-22",15.13,15.18,14.67,14.68,3445829.0],["2020-12-23",14.69,15.17,14.63,15.09,3775751.0],["2020-12-24",15.08,15.12,14.69,15.05,1529360.0],["2020-12-28",15.12,15.3,14.9062,14.96,1959511.0],["2020-12-29",14.93,14.98,14.5235,14.65,2382254.0],["2020-12-30",14.73,15.13,14.721,15.08,2878757.0],["2020-12-31",15.01,15.113,14.81,14.88,1981656.0],["2021-01-04",15.22,15.23,14.805,15.06,4414569.0],["2021-01-05",15.0,15.58,14.97,15.45,2106601.0],["2021-01-06",15.44,15.87,15.38,15.51,3744988.0],["2021-01-07",15.7,15.84,15.42,15.59,2340354.0],["2021-01-08",15.65,15.75,15.25,15.25,3293503.0],["2021-01-11",15.06,15.56,14.9199,15.52,3662490.0],["2021-01-12",15.6,16.46,15.45,16.33,5047340.0],["2021-01-13",16.26,16.38,15.8,15.91,2369614.0],["2021-01-14",16.01,16.345,15.9144,15.95,2321234.0],["2021-01-15",15.85,15.92,15.24,15.59,2967451.0],["2021-01-19",15.65,15.78,15.46,15.56,2131371.0],["2021-01-20",15.59,16.14,15.55,15.97,3571063.0],["2021-01-21",16.56,16.79,16.08,16.11,3520788.0],["2021-01-22",16.0,16.075,15.675,15.89,2726028.0],["2021-01-25",15.82,16.31,15.57,15.94,3125170.0],["2021-01-26",16.43,16.43,15.715,15.87,6600294.0],["2021-01-27",15.42,15.68,14.62,14.77,7031819.0],["2021-01-28",15.0,15.36,14.9,15.17,8471690.0],["2021-01-29",15.04,15.27,14.77,14.97,3901862.0],["2021-02-01",15.05,15.435,14.875,15.41,2739157.0],["2021-02-02",15.66,16.101,15.58,16.0,3147686.0],["2021-02-03",16.09,16.855,15.98,16.79,4483554.0],["2021-02-04",16.83,17.37,16.795,17.36,3698626.0],["2021-02-05",17.44,17.95,17.43,17.74,3903249.0],["2021-02-08",17.81,17.9875,17.645,17.7,3903727.0],["2021-02-09",17.66,17.97,17.43,17.54,6560751.0],["2021-02-10",18.94,19.62,18.53,18.76,12205640.0],["2021-02-11",18.97,19.62,18.91,19.21,6386796.0],["2021-02-12",18.98,19.155,18.75,18.84,5766287.0],["2021-02-16",18.85,18.99,18.36,18.62,3511665.0],["2021-02-17",18.4,18.74,18.21,18.67,4474665.0],["2021-02-18",18.61,18.7,18.32,18.51,3107216.0],["2021-02-19",18.68,19.255,18.67,18.96,2863270.0],["2021-02-22",18.61,19.04,18.49,18.54,5624731.0],["2021-02-23",18.37,18.45,17.62,18.3,5063272.0],["2021-02-24",18.36,18.59,18.13,18.3,2216368.0],["2021-02-25",18.28,18.87,18.02,18.1,2355480.0],["2021-02-26",18.11,18.57,17.87,18.2,2785238.0],["2021-03-01",18.54,19.2,18.51,18.95,2769186.0],["2021-03-02",18.93,19.18,18.83,19.02,2114256.0],["2021-03-03",19.01,19.72,19.01,19.27,3301296.0],["2021-03-04",19.26,19.54,18.54,18.97,3883331.0],["2021-03-05",19.08,19.3,17.86,18.74,3828687.0],["2021-03-08",18.9,19.535,18.75,19.11,4635596.0],["2021-03-09",19.24,19.25,18.6922,18.71,2126589.0],["2021-03-10",18.79,19.15,18.65,18.86,4915262.0],["2021-03-11",18.91,19.12,18.72,19.04,2794432.0],["2021-03-12",19.05,19.6,19.04,19.45,2661594.0],["2021-03-15",19.59,20.31,19.59,20.19,5372972.0],["2021-03-16",20.15,20.21,19.39,19.5,2559557.0],["2021-03-17",19.5,19.6,19.05,19.25,3422500.0],["2021-03-18",19.18,20.07,19.14,19.42,4353361.0],["2021-03-19",19.29,19.45,19.02,19.25,3447193.0],["2021-03-22",19.31,19.545,18.88,19.43,5082928.0],["2021-03-23",19.23,19.63,18.44,18.58,2914887.0],["2021-03-24",18.67,19.01,18.14,18.14,4120759.0],["2021-03-25",17.6497,18.47,17.36,18.32,4258745.0],["2021-03-26",18.59,18.715,17.77,18.31,4552748.0],["2021-03-29",18.17,18.31,17.47,17.65,5157240.0],["2021-03-30",17.67,18.0,17.48,17.9,2966261.0],["2021-03-31",17.92,18.62,17.79,18.46,10650065.0],["2021-04-01",18.48,18.53,18.13,18.27,2762071.0],["2021-04-05",18.44,19.0,18.2001,18.88,11914754.0],["2021-04-06",18.88,19.26,18.88,19.1,2618685.0],["2021-04-07",19.11,19.21,18.7,18.82,1778228.0],["2021-04-08",18.74,19.14,18.46,18.98,5282707.0],["2021-04-09",19.08,19.24,18.815,19.18,2699085.0],["2021-04-12",19.1,19.36,19.0,19.19,2105912.0],["2021-04-13",19.08,19.08,18.3196,18.56,3693267.0],["2021-04-14",18.55,18.8,18.371,18.43,1645139.0],["2021-04-15",18.57,18.57,18.21,18.31,1650884.0],["2021-04-16",18.46,18.52,18.25,18.42,1948029.0],["2021-04-19",18.29,18.3,17.91,18.07,2597311.0],["2021-04-20",18.03,18.03,17.39,17.79,3309089.0],["2021-04-21",17.68,18.74,17.68,18.73,2956269.0],["2021-04-22",18.75,19.39,18.69,19.02,2657146.0],["2021-04-23",19.17,19.47,19.17,19.26,2470428.0],["2021-04-26",19.39,19.89,19.27,19.52,2865576.0],["2021-04-27",19.58,20.015,19.58,19.91,4417746.0],["2021-04-28",19.8,20.04,19.72,19.77,1702704.0],["2021-04-29",19.98,20.22,19.865,20.09,1957769.0],["2021-04-30",20.0,20.315,19.83,19.91,2210557.0],["2021-05-03",20.0,20.16,19.725,19.88,2782396.0],["2021-05-04",19.4,20.04,19.12,19.72,3426773.0],["2021-05-05",20.87,21.825,21.0,21.13,5213105.0],["2021-05-06",21.19,21.2,20.22,20.44,3000396.0],["2021-05-07",20.22,20.97,20.04,20.24,2778718.0],["2021-05-10",20.3,20.3399,19.22,19.27,4289842.0],["2021-05-11",19.17,19.32,18.81,19.19,2607529.0],["2021-05-12",19.03,19.3,18.3,18.35,4911126.0],["2021-05-13",18.54,18.8914,18.13,18.38,3425722.0],["2021-05-14",18.5,19.18,18.48,19.01,5506592.0],["2021-05-17",18.99,19.39,18.93,19.36,1943314.0],["2021-05-18",19.4,19.53,18.96,18.98,2542894.0],["2021-05-19",18.65,18.7,18.28,18.47,3426815.0],["2021-05-20",18.51,18.51,17.79,18.26,3227749.0],["2021-05-21",18.39,18.5,18.08,18.11,1796919.0],["2021-05-24",18.19,18.19,17.89,17.91,2047779.0],["2021-05-25",18.03,18.17,17.88,17.94,2183318.0],["2021-05-26",18.09,18.84,18.09,18.32,8767601.0],["2021-05-27",18.39,19.54,18.31,19.23,6661539.0],["2021-05-28",19.41,19.47,18.94,19.06,6738760.0],["2021-06-01",19.25,19.77,19.17,19.63,4758412.0],["2021-06-02",19.77,19.82,19.35,19.55,6369535.0],["2021-06-03",19.44,19.6,18.97,19.06,4445654.0],["2021-06-04",19.14,19.34,18.535,19.02,4168776.0],["2021-06-07",19.14,19.35,18.855,19.25,4458045.0],["2021-06-08",19.33,19.45,19.075,19.31,1989846.0],["2021-06-09",19.36,19.41,18.62,18.62,2462784.0],["2021-06-10",18.74,18.76,18.23,18.24,5316750.0],["2021-06-11",18.44,18.48,18.24,18.47,2705703.0],["2021-06-14",18.45,18.539,17.8,17.94,3972790.0],["2021-06-15",17.97,18.01,17.6,17.93,4454370.0],["2021-06-16",17.84,18.045,17.65,18.01,3608518.0],["2021-06-17",17.93,17.98,17.31,17.58,3363148.0],["2021-06-18",17.3,17.46,16.95,17.32,5394005.0],["2021-06-21",17.43,17.83,17.29,17.71,2145419.0],["2021-06-22",17.7,17.92,17.41,17.82,1997531.0],["2021-06-23",17.92,18.5,17.92,18.39,2687372.0],["2021-06-24",18.48,18.76,18.295,18.63,2426996.0],["2021-06-25",19.27,19.4798,18.865,19.1,4481100.0],["2021-06-28",19.18,19.18,18.38,18.53,4349277.0],["2021-06-29",18.62,18.87,18.4,18.54,2571328.0],["2021-06-30",18.54,18.575,18.31,18.57,2911795.0],["2021-07-01",18.66,18.98,18.57,18.8,2179722.0],["2021-07-02",18.82,18.86,18.52,18.73,1559845.0],["2021-07-06",18.7,18.77,18.28,18.59,2037031.0],["2021-07-07",18.52,18.705,18.07,18.31,6701115.0],["2021-07-08",18.0,18.22,17.605,18.08,5460709.0],["2021-07-09",18.35,18.845,18.32,18.82,2470002.0],["2021-07-12",18.65,18.81,18.51,18.76,2713419.0],["2021-07-13",18.65,18.8,18.21,18.29,2114691.0],["2021-07-14",18.44,18.56,18.08,18.13,2219994.0],["2021-07-15",18.07,18.18,17.57,17.78,2632884.0],["2021-07-16",17.84,17.8945,16.94,17.05,3801410.0],["2021-07-19",16.62,16.96,16.42,16.73,3615645.0],["2021-07-20",16.79,17.54,16.62,17.35,2365755.0],["2021-07-21",17.53,18.0104,17.53,17.73,2948338.0],["2021-07-22",17.7,17.75,17.35,17.48,2859308.0],["2021-07-23",17.55,17.89,17.47,17.64,3817065.0],["2021-07-26",17.55,17.81,17.27,17.81,4148878.0],["2021-07-27",17.67,17.73,17.36,17.56,1488961.0],["2021-07-28",17.68,17.87,17.16,17.45,1675572.0],["2021-07-29",17.51,17.9,17.445,17.46,3573939.0],["2021-07-30",17.4,18.03,17.35,17.52,3449364.0],["2021-08-02",18.07,18.62,18.02,18.1,5346441.0],["2021-08-03",19.0,19.6,18.18,19.22,10111225.0],["2021-08-04",19.56,20.8268,19.43,20.51,10196803.0],["2021-08-05",20.51,21.349,20.32,21.23,5210275.0],["2021-08-06",21.31,21.45,21.04,21.15,3394110.0],["2021-08-09",21.05,21.62,20.925,21.31,3198267.0],["2021-08-10",21.31,22.16,21.24,21.75,3616169.0],["2021-08-11",21.61,22.11,21.48,21.9,1979342.0],["2021-08-12",21.87,22.03,21.66,21.9,1687726.0],["2021-08-13",21.82,21.87,21.435,21.57,1799505.0],["2021-08-16",21.37,21.4,21.01,21.17,1650250.0],["2021-08-17",20.93,20.941,19.79,19.92,3755170.0],["2021-08-18",19.82,20.3086,19.69,19.71,2542118.0],["2021-08-19",19.35,19.595,19.01,19.05,3840336.0],["2021-08-20",19.51,19.75,19.37,19.74,3299359.0],["2021-08-23",20.0,20.14,19.751,20.08,3332749.0],["2021-08-24",20.12,20.905,20.12,20.71,3385448.0],["2021-08-25",20.78,20.97,20.59,20.82,2597463.0],["2021-08-26",20.79,20.825,20.2,20.32,2506638.0],["2021-08-27",20.38,20.99,20.37,20.81,2282248.0],["2021-08-30",20.92,21.11,20.755,20.84,2281838.0],["2021-08-31",20.84,21.07,19.91,20.06,4298804.0],["2021-09-01",20.21,20.64,20.1935,20.25,3689450.0],["2021-09-02",20.33,20.44,20.19,20.2,2987105.0],["2021-09-03",20.12,20.33,19.89,20.28,2470710.0],["2021-09-07",20.39,20.48,19.85,19.86,3004419.0],["2021-09-08",19.78,20.02,19.39,19.5,3272573.0],["2021-09-09",19.57,20.245,19.42,20.0,3663999.0],["2021-09-10",20.11,20.27,19.6,19.61,2152901.0],["2021-09-13",19.71,19.82,18.805,19.04,3114206.0],["2021-09-14",19.02,19.04,18.45,18.75,2564984.0],["2021-09-15",18.77,18.89,18.52,18.82,1750946.0],["2021-09-16",18.92,19.105,18.77,18.79,2128579.0],["2021-09-17",18.56,19.04,18.34,18.42,4803686.0],["2021-09-20",18.0,18.24,17.69,18.01,2524923.0],["2021-09-21",18.02,18.29,17.945,18.04,2959522.0],["2021-09-22",18.19,18.41,18.06,18.28,1748472.0],["2021-09-23",18.38,18.94,18.38,18.71,2249391.0],["2021-09-24",18.28,18.89,18.145,18.68,2635202.0],["2021-09-27",18.74,19.01,18.535,18.58,1311699.0],["2021-09-28",18.48,18.6,18.32,18.37,1384918.0],["2021-09-29",18.47,18.6,18.03,18.1,2810135.0],["2021-09-30",18.115,18.12,17.51,17.52,5555885.0],["2021-10-01",17.75,18.15,17.505,18.06,2720360.0],["2021-10-04",18.01,18.36,17.96,18.0,1303417.0],["2021-10-05",18.22,18.9,18.14,18.27,3026663.0],["2021-10-06",18.06,18.26,17.74,17.91,1641901.0],["2021-10-07",18.17,18.6166,18.16,18.28,1780347.0],["2021-10-08",18.18,18.275,17.66,17.75,2185515.0],["2021-10-11",17.64,17.81,17.38,17.46,2071622.0],["2021-10-12",17.59,17.84,17.525,17.73,1336391.0],["2021-10-13",17.84,17.94,17.56,17.75,1328097.0],["2021-10-14",17.92,18.02,17.77,17.88,1289158.0],["2021-10-15",18.06,18.11,17.775,17.79,1086959.0],["2021-10-18",17.66,17.945,17.58,17.94,1181133.0],["2021-10-19",17.96,17.96,17.7,17.85,1500073.0],["2021-10-20",17.79,18.145,17.675,17.71,1085394.0],["2021-10-21",17.76,18.44,17.72,18.1,3254790.0],["2021-10-22",18.05,18.07,17.78,17.92,1578301.0],["2021-10-25",17.98,18.295,17.835,18.28,1859854.0],["2021-10-26",18.44,18.81,18.29,18.56,3456375.0],["2021-10-27",18.53,18.84,18.295,18.64,1859338.0],["2021-10-28",18.7,18.88,18.57,18.87,1690221.0],["2021-10-29",18.77,19.33,18.625,18.88,1979825.0],["2021-11-01",18.96,19.29,18.91,19.03,2668608.0],["2021-11-02",21.95,22.48,21.56,21.68,11697342.0],["2021-11-03",22.1,22.96,21.97,22.5,6569675.0],["2021-11-04",22.51,22.995,21.885,22.11,3077441.0],["2021-11-05",22.4,22.46,21.11,21.34,4037886.0],["2021-11-08",21.2,21.43,21.02,21.12,2005041.0],["2021-11-09",21.06,21.35,20.89,21.13,1550806.0],["2021-11-10",21.04,21.635,20.799,21.12,1735214.0],["2021-11-11",21.13,21.5,21.04,21.14,1145421.0],["2021-11-12",21.29,21.675,21.21,21.29,1268713.0],["2021-11-15",21.48,21.88,21.39,21.87,1772705.0],["2021-11-16",21.83,22.65,21.77,22.44,2454201.0],["2021-11-17",22.4,22.45,21.93,22.22,2293447.0],["2021-11-18",22.44,22.68,22.04,22.6,1884841.0],["2021-11-19",22.48,22.94,22.39,22.63,2361909.0],["2021-11-22",22.69,22.69,21.39,21.5,2933319.0],["2021-11-23",21.35,21.49,21.08,21.2,2071951.0],["2021-11-24",20.72,21.53,20.53,21.35,2554677.0],["2021-11-26",20.44,20.875,20.24,20.63,1415532.0],["2021-11-29",20.99,21.21,20.61,20.94,1752876.0],["2021-11-30",20.74,20.76,19.74,20.07,2825593.0],["2021-12-01",20.5,20.77,19.47,19.54,2441169.0],["2021-12-02",19.64,20.04,19.17,19.96,2664012.0],["2021-12-03",20.0,20.16,19.6,19.98,3628458.0],["2021-12-06",19.955,20.66,19.805,20.37,1938000.0],["2021-12-07",20.62,21.08,20.5227,20.76,1560288.0],["2021-12-08",20.7,20.88,20.49,20.66,1783120.0],["2021-12-09",20.54,20.96,20.3,20.32,1480902.0],["2021-12-10",20.45,20.54,19.97,20.06,1354951.0],["2021-12-13",20.02,20.2,19.03,19.25,2913002.0],["2021-12-14",19.11,19.37,18.95,19.01,1896827.0],["2021-12-15",18.95,19.23,18.515,19.05,3258398.0],["2021-12-16",18.78,18.9602,17.965,18.19,4315805.0],["2021-12-17",18.08,18.15,17.62,17.71,5561804.0],["2021-12-20",17.49,17.57,16.88,17.06,3315362.0],["2021-12-21",17.41,17.59,17.37,17.46,2235527.0],["2021-12-22",17.37,17.56,17.19,17.36,1863311.0],["2021-12-23",17.4,17.62,17.25,17.55,2223003.0],["2021-12-27",17.55,17.88,17.4718,17.72,2680600.0],["2021-12-28",17.74,18.105,17.651,17.77,1531368.0],["2021-12-29",17.84,18.125,17.76,17.94,1771123.0],["2021-12-30",17.93,18.215,17.9,17.99,1479092.0],["2021-12-31",17.99,18.125,17.85,18.04,890351.0],["2022-01-03",18.13,18.39,17.995,18.07,1380287.0],["2022-01-04",18.6,18.65,18.14,18.21,2498618.0],["2022-01-05",18.13,18.3478,17.46,17.48,3046280.0],["2022-01-06",17.6,17.77,17.05,17.66,1665981.0],["2022-01-07",17.57,17.59,16.98,16.98,2317065.0],["2022-01-10",16.69,16.695,16.265,16.68,2489280.0],["2022-01-11",16.62,16.71,16.27,16.66,2342391.0],["2022-01-12",16.83,17.17,16.65,16.7,2035481.0],["2022-01-13",16.68,16.87,16.48,16.51,1821818.0],["2022-01-14",16.33,16.33,15.78,16.18,2323941.0],["2022-01-18",16.2,16.42,16.05,16.15,2296739.0],["2022-01-19",16.28,16.6,16.195,16.27,3012294.0],["2022-01-20",16.21,16.82,15.96,15.98,2409956.0],["2022-01-21",16.23,16.6,15.85,16.09,4330761.0],["2022-01-24",15.75,16.56,15.51,16.5,4753324.0],["2022-01-25",16.145,16.145,15.69,15.92,3561070.0],["2022-01-26",16.09,16.22,15.35,15.5,3736209.0],["2022-01-27",15.72,16.07,15.2,15.49,5468875.0],["2022-01-28",15.5,15.58,14.95,15.57,3423647.0],["2022-01-31",15.45,16.01,15.45,15.99,2302238.0],["2022-02-01",16.12,16.49,15.835,16.19,2016746.0],["2022-02-02",16.69,17.01,16.4,16.56,3304497.0],["2022-02-03",16.29,16.76,16.14,16.16,4318655.0],["2022-02-04",16.15,16.525,16.05,16.43,3134279.0],["2022-02-07",16.5,16.9,16.38,16.58,2844468.0],["2022-02-08",16.55,17.02,16.53,16.94,2972710.0],["2022-02-09",17.16,17.465,17.1001,17.46,2192642.0],["2022-02-10",17.16,17.745,17.07,17.33,3903729.0],["2022-02-11",16.33,16.49,15.16,15.36,10584929.0],["2022-02-14",15.36,15.71,15.04,15.11,4569904.0],["2022-02-15",15.27,15.665,15.27,15.54,5166963.0],["2022-02-16",15.42,15.56,15.02,15.13,4124306.0],["2022-02-17",15.0,15.26,14.47,14.47,4340676.0],["2022-02-18",14.49,14.76,14.345,14.46,3225560.0],["2022-02-22",14.3,14.565,14.11,14.24,4862344.0],["2022-02-23",14.33,14.46,13.79,13.85,4310895.0],["2022-02-24",13.42,14.92,13.39,14.86,7291759.0],["2022-02-25",14.91,15.65,14.86,15.57,6183404.0],["2022-02-28",15.25,15.69,15.21,15.63,3885660.0],["2022-03-01",15.54,15.665,15.18,15.28,6190274.0],["2022-03-02",15.37,15.53,15.155,15.36,2836090.0],["2022-03-03",15.34,15.355,14.71,14.8,5097099.0],["2022-03-04",14.67,14.705,13.955,14.09,6054135.0],["2022-03-07",14.0,14.035,12.67,12.75,7165402.0],["2022-03-08",12.78,13.53,12.61,13.05,3417512.0],["2022-03-09",13.66,13.96,13.59,13.76,4304287.0],["2022-03-10",13.5,13.99,13.42,13.83,4358015.0],["2022-03-11",13.95,14.28,13.9,14.0,4051325.0],["2022-03-14",14.04,14.39,13.905,14.12,4345479.0],["2022-03-15",14.25,14.655,14.23,14.44,3208698.0],["2022-03-16",14.72,15.21,14.715,15.19,4026244.0],["2022-03-17",15.0,15.45,14.87,15.42,2854434.0],["2022-03-18",15.3,15.785,15.26,15.61,5995404.0],["2022-03-21",15.51,15.57,15.03,15.31,3715425.0],["2022-03-22",15.53,15.83,15.36,15.39,3202088.0],["2022-03-23",15.24,15.51,15.16,15.28,1883719.0],["2022-03-24",15.31,15.62,15.29,15.53,1982770.0],["2022-03-25",15.62,15.81,15.48,15.73,4193658.0],["2022-03-28",15.73,15.89,15.52,15.85,2927985.0],["2022-03-29",16.05,16.52,16.04,16.25,3367340.0],["2022-03-30",16.21,16.27,15.9,16.08,2681631.0],["2022-03-31",15.94,15.985,15.55,15.56,2756303.0],["2022-04-01",15.6,15.72,15.265,15.39,3191505.0],["2022-04-04",15.4,15.78,15.315,15.53,2676688.0],["2022-04-05",15.39,15.62,15.03,15.18,2841225.0],["2022-04-06",14.89,15.055,14.579,14.88,2836910.0],["2022-04-07",14.75,14.94,14.49,14.84,2135729.0],["2022-04-08",14.84,15.07,14.675,14.74,2368704.0],["2022-04-11",14.54,15.015,14.49,14.68,2614186.0],["2022-04-12",14.8,15.08,14.59,14.67,3301991.0],["2022-04-13",14.69,15.12,14.69,15.0,2319537.0],["2022-04-14",15.01,15.21,14.86,14.88,2604068.0],["2022-04-18",14.81,14.965,14.65,14.84,2517559.0],["2022-04-19",14.84,15.585,14.84,15.44,3013015.0],["2022-04-20",15.53,15.655,15.31,15.33,1835605.0],["2022-04-21",15.6,15.71,15.015,15.11,2594823.0],["2022-04-22",14.93,15.085,14.29,14.34,3323920.0],["2022-04-25",14.28,14.655,14.13,14.59,3507317.0],["2022-04-26",14.45,14.6,13.67,13.74,4207824.0],["2022-04-27",13.71,14.155,13.59,13.96,2845095.0],["2022-04-28",14.2,14.6,13.98,14.43,2424923.0],["2022-04-29",14.26,14.59,14.15,14.19,2404304.0],["2022-05-02",14.24,14.44,14.03,14.42,3059855.0],["2022-05-03",14.46,14.5901,14.025,14.24,2858440.0],["2022-05-04",14.32,14.49,13.765,14.42,4453517.0],["2022-05-05",14.22,14.2499,13.06,13.29,4199455.0],["2022-05-06",10.47,10.65,9.665,9.85,24107509.0],["2022-05-09",9.71,10.15,9.53,9.59,7119294.0],["2022-05-10",9.73,9.87,9.32,9.59,8535993.0],["2022-05-11",9.57,9.6569,9.18,9.19,3981127.0],["2022-05-12",9.07,9.925,9.07,9.69,7050361.0],["2022-05-13",9.82,10.31,9.785,10.14,5672154.0],["2022-05-16",10.07,10.15,9.89,9.99,3048645.0],["2022-05-17",10.22,10.495,10.16,10.43,2918056.0],["2022-05-18",10.23,10.2868,9.635,9.71,3524897.0],["2022-05-19",9.28,9.35,8.12,8.18,27893794.0],["2022-05-20",8.34,8.53,8.0948,8.48,13925104.0],["2022-05-23",8.34,8.69,8.1985,8.68,6054089.0],["2022-05-24",8.57,8.57,8.12,8.21,5291063.0],["2022-05-25",8.21,8.85,8.12,8.8,6425995.0],["2022-05-26",8.93,9.255,8.93,9.13,6057088.0],["2022-05-27",9.11,9.405,9.1,9.38,3757694.0],["2022-05-31",9.39,9.8,9.29,9.7,6098025.0],["2022-06-01",9.86,9.92,9.285,9.41,4722103.0],["2022-06-02",9.55,10.15,9.47,10.06,4537973.0],["2022-06-03",9.93,10.2682,9.88,10.08,4510005.0],["2022-06-06",10.17,10.39,9.97,10.1,5626613.0],["2022-06-07",9.92,10.195,9.84,10.11,3405242.0],["2022-06-08",10.0,10.24,9.95,10.04,2755834.0],["2022-06-09",9.95,10.0699,9.72,9.73,3983084.0],["2022-06-10",9.47,9.59,9.28,9.34,4175381.0],["2022-06-13",9.0,9.1,8.785,8.87,5086323.0],["2022-06-14",8.92,9.04,8.65,8.66,4556775.0],["2022-06-15",8.79,8.99,8.665,8.79,7263847.0],["2022-06-16",8.52,8.54,8.07,8.16,7906169.0],["2022-06-17",8.23,8.62,8.095,8.38,49896824.0],["2022-06-21",8.38,8.46,8.025,8.08,9909415.0],["2022-06-22",7.91,8.2,7.87,8.12,6521775.0],["2022-06-23",8.19,8.26,7.9,8.21,7536413.0],["2022-06-24",8.33,8.505,8.28,8.39,12467606.0],["2022-06-27",8.42,8.51,8.13,8.36,4567732.0],["2022-06-28",8.39,8.59,8.1,8.11,3657538.0],["2022-06-29",8.15,8.15,7.755,7.81,4941592.0],["2022-06-30",7.73,7.75,7.42,7.58,5395713.0],["2022-07-01",7.56,7.71,7.39,7.67,4779803.0],["2022-07-05",7.51,7.93,7.455,7.92,3609795.0],["2022-07-06",7.92,7.9816,7.62,7.66,3568464.0],["2022-07-07",7.76,7.975,7.71,7.87,8346645.0],["2022-07-08",7.88,8.02,7.765,7.96,4117645.0],["2022-07-11",7.72,7.86,7.535,7.61,2893076.0],["2022-07-12",7.59,7.795,7.585,7.66,2289888.0],["2022-07-13",7.57,7.625,7.38,7.58,4275330.0],["2022-07-14",7.46,7.52,7.22,7.26,3039651.0],["2022-07-15",7.31,7.49,7.22,7.46,2085318.0],["2022-07-18",7.57,7.72,7.405,7.44,3373736.0],["2022-07-19",7.58,7.91,7.54,7.86,3008273.0],["2022-07-20",7.88,8.1,7.8394,8.07,2606043.0],["2022-07-21",8.0,8.1,7.87,8.1,2160356.0],["2022-07-22",8.17,8.17,7.86,7.91,2295713.0],["2022-07-25",7.95,7.95,7.75,7.87,2546913.0],["2022-07-26",7.7,7.7,7.3801,7.41,2832376.0],["2022-07-27",7.54,7.83,7.445,7.81,3196554.0],["2022-07-28",7.8,8.09,7.685,8.08,2171149.0],["2022-07-29",8.1,8.28,7.965,8.26,2835513.0],["2022-08-01",8.16,8.42,8.035,8.37,2560617.0],["2022-08-02",8.28,8.4,8.21,8.25,2081840.0],["2022-08-03",8.4,8.75,8.3,8.46,2669433.0],["2022-08-04",8.36,8.395,8.15,8.35,2613678.0],["2022-08-05",8.23,8.6299,8.2,8.45,2481045.0],["2022-08-08",8.53,8.8699,8.53,8.71,2411674.0],["2022-08-09",8.68,8.68,8.23,8.36,4195353.0],["2022-08-10",8.63,8.82,8.61,8.75,4266969.0],["2022-08-11",8.94,9.18,8.855,8.89,2395142.0],["2022-08-12",8.99,9.08,8.8633,9.05,1978413.0],["2022-08-15",9.01,9.12,8.95,9.08,2271184.0],["2022-08-16",9.1,9.4,9.045,9.24,2656033.0],["2022-08-17",9.05,9.15,8.89,9.01,2327157.0],["2022-08-18",8.98,8.98,8.75,8.8,1827659.0],["2022-08-19",8.73,8.75,8.26,8.31,5008773.0],["2022-08-22",8.16,8.16,7.91,8.01,6193083.0],["2022-08-23",8.09,8.205,7.95,8.0,4867540.0],["2022-08-24",8.04,8.13,7.8797,8.02,4275804.0],["2022-08-25",8.01,8.3,7.97,8.09,3469264.0],["2022-08-26",8.13,8.22,7.66,7.8,4285439.0],["2022-08-29",7.67,7.82,7.61,7.68,2416894.0],["2022-08-30",7.73,7.86,7.69,7.74,2481496.0],["2022-08-31",7.75,7.89,7.57,7.59,4284818.0],["2022-09-01",7.54,7.57,7.32,7.5,3245232.0],["2022-09-02",7.66,7.68,7.375,7.41,2605007.0],["2022-09-06",7.46,7.51,7.23,7.41,2783999.0],["2022-09-07",7.42,7.81,7.39,7.76,3494943.0],["2022-09-08",7.66,7.86,7.555,7.82,5347707.0],["2022-09-09",7.9,8.105,7.9,7.97,6463367.0],["2022-09-12",8.07,8.26,8.055,8.17,5212605.0],["2022-09-13",7.91,7.91,7.58,7.6,3624317.0],["2022-09-14",7.59,7.76,7.545,7.7,3717079.0],["2022-09-15",7.65,7.855,7.41,7.42,4874390.0],["2022-09-16",7.28,7.4,7.18,7.31,6962674.0],["2022-09-19",7.24,7.535,7.2,7.53,5454669.0],["2022-09-20",7.42,7.475,7.2,7.24,3366051.0],["2022-09-21",7.32,7.37,7.07,7.07,2439673.0],["2022-09-22",7.08,7.09,6.77,6.79,6177582.0],["2022-09-23",6.66,6.76,6.5,6.65,3553480.0],["2022-09-26",6.67,6.79,6.6,6.78,6541980.0],["2022-09-27",6.9,6.91,6.705,6.85,3807187.0],["2022-09-28",6.85,7.16,6.85,7.0,3373525.0],["2022-09-29",6.87,6.875,6.42,6.5,3434089.0],["2022-09-30",6.07,6.31,5.74,5.96,7648247.0],["2022-10-03",6.04,6.39,5.93,6.34,3450616.0],["2022-10-04",6.48,6.605,6.48,6.59,3003690.0],["2022-10-05",6.43,6.76,6.38,6.69,2079464.0],["2022-10-06",6.67,6.77,6.51,6.52,2209435.0],["2022-10-07",6.39,6.435,6.24,6.27,2249404.0],["2022-10-10",6.32,6.345,6.13,6.22,2835896.0],["2022-10-11",6.22,6.4899,6.175,6.33,2375527.0],["2022-10-12",6.33,6.37,6.23,6.26,2526413.0],["2022-10-13",6.07,6.5,5.95,6.4,2805997.0],["2022-10-14",6.46,6.55,6.15,6.18,1951833.0],["2022-10-17",6.36,6.48,6.345,6.4,2045431.0],["2022-10-18",6.59,6.7,6.375,6.44,1994031.0],["2022-10-19",6.36,6.42,6.06,6.2,2518337.0],["2022-10-20",6.2,6.42,5.91,5.92,5345201.0],["2022-10-21",5.9,6.12,5.82,6.09,3245083.0],["2022-10-24",6.12,6.3675,6.04,6.31,3070365.0],["2022-10-25",6.42,6.5897,6.33,6.53,2228400.0],["2022-10-26",6.46,6.66,6.37,6.38,2507733.0],["2022-10-27",6.44,6.5217,6.3,6.32,1930114.0],["2022-10-28",6.3,6.485,6.2,6.48,2408235.0],["2022-10-31",6.4,6.57,6.36,6.56,3485745.0],["2022-11-01",6.69,6.805,6.425,6.66,4090766.0],["2022-11-02",6.69,6.69,6.22,6.25,3763155.0],["2022-11-03",6.59,7.29,6.51,6.91,7908890.0],["2022-11-04",7.06,7.42,7.06,7.25,5315846.0],["2022-11-07",7.37,7.39,7.02,7.23,2642783.0],["2022-11-08",7.27,7.29,6.945,7.03,2335449.0],["2022-11-09",6.93,7.21,6.81,6.82,4148660.0],["2022-11-10",7.2,7.55,7.18,7.55,5712701.0],["2022-11-11",7.6,8.21,7.583,8.14,5490694.0],["2022-11-14",8.13,8.13,7.84,7.96,4315088.0],["2022-11-15",8.19,8.4575,8.09,8.33,5893033.0],["2022-11-16",8.13,8.2999,8.03,8.25,3907748.0],["2022-11-17",8.05,8.24,8.03,8.19,1895086.0],["2022-11-18",8.335,8.4399,8.12,8.29,2177103.0],["2022-11-21",8.17,8.26,7.92,7.99,2451276.0],["2022-11-22",8.06,8.39,8.06,8.33,3787849.0],["2022-11-23",8.27,8.43,8.25,8.43,2195965.0],["2022-11-25",8.41,8.49,8.36,8.48,1032073.0],["2022-11-28",8.35,8.519,8.23,8.24,2032197.0],["2022-11-29",8.22,8.67,8.22,8.55,2537671.0],["2022-11-30",8.55,8.75,8.39,8.72,4286471.0],["2022-12-01",8.72,8.975,8.72,8.76,3351805.0],["2022-12-02",8.62,8.94,8.53,8.88,2196921.0],["2022-12-05",8.74,8.82,8.45,8.53,3188122.0],["2022-12-06",8.57,8.66,8.295,8.4,2675002.0],["2022-12-07",8.35,8.42,8.18,8.27,2256418.0],["2022-12-08",8.33,8.46,8.285,8.42,1928972.0],["2022-12-09",8.31,8.53,8.25,8.36,1652086.0],["2022-12-12",8.69,9.2,8.57,9.12,4102891.0],["2022-12-13",9.35,9.46,8.995,9.24,3764367.0],["2022-12-14",9.2,9.42,9.005,9.15,3864605.0],["2022-12-15",8.91,8.96,8.67,8.77,2819338.0],["2022-12-16",8.68,8.895,8.65,8.79,5621919.0],["2022-12-19",8.8,8.8,8.28,8.37,2731179.0],["2022-12-20",8.3,8.46,8.24,8.26,2379830.0],["2022-12-21",8.57,8.77,8.56,8.63,3293802.0],["2022-12-22",8.54,8.59,8.29,8.48,3184574.0],["2022-12-23",8.45,8.64,8.37,8.6,1758090.0],["2022-12-27",8.57,8.9,8.48,8.76,2624255.0],["2022-12-28",8.75,8.81,8.41,8.47,2063031.0],["2022-12-29",8.55,8.81,8.49,8.81,1753528.0],["2022-12-30",8.67,8.965,8.6,8.92,2600915.0],["2023-01-03",9.05,9.195,8.87,8.89,3266236.0],["2023-01-04",9.02,9.48,9.02,9.4,2683365.0],["2023-01-05",9.27,9.37,9.1,9.19,1713247.0],["2023-01-06",9.26,9.58,9.23,9.53,1549200.0],["2023-01-09",9.48,9.6899,9.26,9.47,1938699.0],["2023-01-10",9.38,9.68,9.375,9.66,1713548.0],["2023-01-11",9.71,9.81,9.61,9.72,1618650.0],["2023-01-12",9.75,9.98,9.635,9.95,2074175.0],["2023-01-13",9.83,10.26,9.8,10.16,2302609.0],["2023-01-17",10.22,10.7,10.19,10.5,3116701.0],["2023-01-18",10.6,10.74,10.4,10.46,2532372.0],["2023-01-19",10.28,10.28,9.89,10.05,2085215.0],["2023-01-20",10.12,10.345,10.02,10.33,2550602.0],["2023-01-23",10.38,10.6,10.28,10.58,1676155.0],["2023-01-24",10.25,10.55,10.25,10.34,1701835.0],["2023-01-25",10.135,10.41,10.03,10.41,2488645.0],["2023-01-26",10.54,10.62,10.15,10.45,2723902.0],["2023-01-27",10.43,10.85,10.36,10.71,1952413.0],["2023-01-30",10.56,10.705,10.56,10.65,2371647.0],["2023-01-31",10.66,10.9,10.62,10.9,2085902.0],["2023-02-01",10.94,11.275,10.83,11.17,3026089.0],["2023-02-02",11.29,11.415,11.03,11.18,2780093.0],["2023-02-03",11.0,11.4,10.89,11.12,2716434.0],["2023-02-06",10.925,11.01,10.66,10.78,3012508.0],["2023-02-07",10.8,10.96,10.535,10.79,2572608.0],["2023-02-08",10.96,10.97,9.56,9.88,8407775.0],["2023-02-09",10.0,10.09,9.58,9.61,5382793.0],["2023-02-10",9.46,9.53,9.25,9.33,3228144.0],["2023-02-13",9.32,9.51,9.24,9.45,2393212.0],["2023-02-14",9.33,9.56,9.275,9.38,1564690.0],["2023-02-15",9.26,9.59,9.26,9.58,3211556.0],["2023-02-16",9.38,9.595,9.21,9.21,5505050.0],["2023-02-17",9.16,9.4,9.04,9.31,2027212.0],["2023-02-21",9.15,9.2,8.835,8.89,2915838.0],["2023-02-22",8.88,9.04,8.805,8.86,2016441.0],["2023-02-23",8.91,8.95,8.64,8.84,3147729.0],["2023-02-24",8.64,8.695,8.525,8.56,1922829.0],["2023-02-27",8.69,8.815,8.535,8.54,2447574.0],["2023-02-28",8.58,8.99,8.56,8.8,2480958.0],["2023-03-01",8.79,8.92,8.64,8.69,1617905.0],["2023-03-02",8.62,8.89,8.6,8.83,1538018.0],["2023-03-03",8.85,8.96,8.7601,8.92,2374238.0],["2023-03-06",8.94,8.98,8.41,8.5,2870172.0],["2023-03-07",8.57,8.62,8.36,8.39,2822169.0],["2023-03-08",8.4,8.47,8.255,8.36,2783439.0],["2023-03-09",8.35,8.41,8.17,8.17,2712600.0],["2023-03-10",8.15,8.17,7.785,7.85,3813085.0],["2023-03-13",7.53,7.58,7.2,7.26,5046100.0],["2023-03-14",7.54,7.6,7.335,7.37,4036977.0],["2023-03-15",7.15,7.22,7.02,7.17,6783704.0],["2023-03-16",7.23,7.73,7.15,7.63,6444155.0],["2023-03-17",7.59,7.77,7.49,7.71,6231277.0],["2023-03-20",7.75,7.83,7.55,7.71,5271177.0],["2023-03-21",7.9,7.96,7.77,7.85,2870567.0],["2023-03-22",7.78,8.11,7.78,7.81,3773693.0],["2023-03-23",7.93,8.08,7.84,8.0,5172871.0],["2023-03-24",7.93,7.99,7.82,7.9,3211387.0],["2023-03-27",7.97,8.05,7.86,8.0,2700831.0],["2023-03-28",8.05,8.13,7.965,8.04,1937818.0],["2023-03-29",8.17,8.38,8.165,8.36,1993335.0],["2023-03-30",8.46,8.54,8.34,8.37,3901592.0],["2023-03-31",8.47,8.58,8.4299,8.53,2530094.0],["2023-04-03",8.52,8.615,8.38,8.5,3211611.0],["2023-04-04",8.5,8.59,8.34,8.37,2185890.0],["2023-04-05",8.29,8.29,8.09,8.17,2837072.0],["2023-04-06",8.1,8.19,7.96,8.15,1758509.0],["2023-04-10",8.1,8.3,8.09,8.3,2652006.0],["2023-04-11",8.35,8.38,8.2013,8.31,1668366.0],["2023-04-12",8.39,8.42,8.04,8.18,2014839.0],["2023-04-13",8.28,8.34,8.21,8.29,2650700.0],["2023-04-14",8.35,8.5,8.25,8.32,1141476.0],["2023-04-17",8.27,8.3,8.05,8.19,1770328.0],["2023-04-18",8.28,8.33,8.15,8.28,1369068.0],["2023-04-19",8.21,8.255,8.11,8.16,1316927.0],["2023-04-20",8.06,8.235,8.0,8.01,1132135.0],["2023-04-21",8.04,8.05,7.945,8.02,1190970.0],["2023-04-24",8.02,8.1099,7.98,8.09,1449809.0],["2023-04-25",8.0,8.0147,7.745,7.8,2306694.0],["2023-04-26",7.8,7.95,7.8,7.87,1655730.0],["2023-04-27",7.87,8.015,7.815,7.95,1728171.0],["2023-04-28",7.93,8.095,7.9,8.04,1541429.0],["2023-05-01",8.01,8.0794,7.77,7.82,2529481.0],["2023-05-02",7.63,7.66,7.5,7.62,3016011.0],["2023-05-03",7.6,7.815,7.58,7.7,2018685.0],["2023-05-04",7.65,7.68,7.46,7.51,1983361.0],["2023-05-05",7.66,7.895,7.61,7.83,2055077.0],["2023-05-08",7.91,7.96,7.765,7.82,3575797.0],["2023-05-09",7.27,7.54,7.11,7.39,5548009.0],["2023-05-10",7.48,7.51,6.8,7.03,8108434.0],["2023-05-11",7.04,7.09,6.84,7.08,8095427.0],["2023-05-12",7.09,7.13,6.9,6.99,6029246.0],["2023-05-15",6.96,7.11,6.94,7.08,4490378.0],["2023-05-16",6.98,7.0,6.8,6.8,4769829.0],["2023-05-17",6.82,6.93,6.76,6.88,3520169.0],["2023-05-18",6.9,7.1,6.895,7.07,3068668.0],["2023-05-19",6.9,6.92,6.73,6.81,7901589.0],["2023-05-22",6.83,6.91,6.78,6.81,3089342.0],["2023-05-23",6.78,6.985,6.74,6.81,3998628.0],["2023-05-24",6.82,6.865,6.47,6.55,4188063.0],["2023-05-25",6.59,6.61,6.42,6.47,2310085.0],["2023-05-26",6.5,6.58,6.46,6.51,2452681.0],["2023-05-30",6.59,6.7,6.47,6.69,3791878.0],["2023-05-31",6.61,6.63,6.43,6.58,4730863.0],["2023-06-01",6.6,6.83,6.5,6.71,4618625.0],["2023-06-02",6.88,7.13,6.8,7.12,3846401.0],["2023-06-05",7.05,7.0699,6.8,6.88,3123899.0],["2023-06-06",6.89,7.12,6.86,7.1,3215380.0],["2023-06-07",7.12,7.245,7.0701,7.1,3601599.0],["2023-06-08",7.12,7.12,6.88,6.91,2933794.0],["2023-06-09",6.95,6.955,6.76,6.85,2855953.0],["2023-06-12",6.9,6.99,6.77,6.96,3115942.0],["2023-06-13",7.05,7.08,6.88,6.92,2189927.0],["2023-06-14",6.99,7.11,6.96,7.06,3467910.0],["2023-06-15",7.04,7.16,6.9701,7.14,2902631.0],["2023-06-16",7.2,7.23,7.11,7.2,3218882.0],["2023-06-20",7.14,7.15,6.89,6.92,3356797.0],["2023-06-21",6.89,6.93,6.81,6.86,3079661.0],["2023-06-22",6.86,6.86,6.71,6.79,2120612.0],["2023-06-23",6.51,6.64,6.43,6.56,3812978.0],["2023-06-26",6.6,6.75,6.6,6.64,2336396.0],["2023-06-27",6.69,6.79,6.6,6.74,1959599.0],["2023-06-28",6.69,6.69,6.51,6.61,3188773.0],["2023-06-29",6.59,6.71,6.575,6.63,2339024.0],["2023-06-30",6.7,6.75,6.6,6.71,2872787.0],["2023-07-03",6.74,6.9,6.7,6.8,1905787.0],["2023-07-05",6.76,6.76,6.61,6.69,2782608.0],["2023-07-06",6.59,6.65,6.52,6.65,2026837.0],["2023-07-07",6.66,6.8542,6.63,6.8,3020565.0],["2023-07-10",6.84,7.01,6.78,6.91,2105671.0],["2023-07-11",6.97,7.235,6.891,7.23,3045687.0],["2023-07-12",7.36,7.4,7.23,7.33,2415887.0],["2023-07-13",7.37,7.45,7.2,7.21,2125490.0],["2023-07-14",7.22,7.24,6.95,7.02,2603586.0],["2023-07-17",7.0,7.18,6.895,7.1,2451646.0],["2023-07-18",7.16,7.42,7.11,7.41,3739641.0],["2023-07-19",7.43,7.76,7.43,7.73,3629495.0],["2023-07-20",7.73,7.75,7.38,7.49,3825563.0],["2023-07-21",7.56,7.59,7.34,7.39,2101884.0],["2023-07-24",7.4,7.545,7.37,7.43,2264981.0],["2023-07-25",7.43,7.46,7.21,7.24,2777090.0],["2023-07-26",7.26,7.44,7.21,7.39,2173823.0],["2023-07-27",7.47,7.495,7.2,7.23,2637875.0],["2023-07-28",7.34,7.38,7.23,7.29,1859022.0],["2023-07-31",7.34,7.55,7.34,7.42,2914215.0],["2023-08-01",7.38,7.39,7.22,7.28,2469167.0],["2023-08-02",7.18,7.2,7.03,7.06,2798541.0],["2023-08-03",7.12,7.21,7.02,7.2,2184410.0],["2023-08-04",7.22,7.3678,7.14,7.2,2520370.0],["2023-08-07",7.23,7.28,7.02,7.06,5740340.0],["2023-08-08",7.06,7.19,6.96,7.1,3836913.0],["2023-08-09",7.06,7.395,7.06,7.15,3943140.0],["2023-08-10",7.25,7.38,7.2,7.26,3909153.0],["2023-08-11",7.16,7.235,7.09,7.15,2596403.0],["2023-08-14",7.08,7.22,7.0401,7.17,3291990.0],["2023-08-15",7.05,7.2,7.0325,7.07,2487374.0],["2023-08-16",7.1,7.22,7.03,7.13,2782483.0],["2023-08-17",7.17,7.205,6.98,7.05,10126362.0],["2023-08-18",6.95,7.18,6.91,7.15,6088435.0],["2023-08-21",7.13,7.17,6.72,6.73,4409517.0],["2023-08-22",6.66,6.68,6.47,6.55,4337016.0],["2023-08-23",6.43,6.52,6.37,6.49,3420688.0],["2023-08-24",6.48,6.55,6.39,6.47,2652036.0],["2023-08-25",6.54,6.59,6.39,6.51,2319198.0],["2023-08-28",6.56,6.8,6.54,6.79,3172496.0],["2023-08-29",6.77,6.97,6.75,6.94,2299411.0],["2023-08-30",6.93,6.985,6.82,6.92,2303341.0],["2023-08-31",6.95,7.0,6.86,6.89,2311126.0],["2023-09-01",6.98,7.12,6.97,7.06,2626298.0],["2023-09-05",7.01,7.07,6.93,6.93,3375251.0],["2023-09-06",6.91,7.0,6.69,6.77,3456541.0],["2023-09-07",6.74,6.755,6.56,6.61,5012737.0],["2023-09-08",6.64,6.68,6.56,6.63,2539002.0],["2023-09-11",6.68,6.74,6.53,6.53,3338203.0],["2023-09-12",6.55,6.7,6.52,6.61,2582643.0],["2023-09-13",6.61,6.69,6.49,6.62,4231471.0],["2023-09-14",6.69,6.84,6.69,6.78,3282248.0],["2023-09-15",6.78,6.85,6.68,6.71,4379572.0],["2023-09-18",6.72,6.72,6.51,6.51,3407874.0],["2023-09-19",6.51,6.59,6.44,6.55,2477474.0],["2023-09-20",6.6,6.65,6.48,6.48,2149048.0],["2023-09-21",6.44,6.48,6.36,6.37,3138072.0],["2023-09-22",6.39,6.43,6.26,6.31,2849420.0],["2023-09-25",6.27,6.27,6.03,6.03,4283849.0],["2023-09-26",6.01,6.07,5.94,5.98,6758374.0],["2023-09-27",6.0,6.02,5.86,5.97,6180532.0],["2023-09-28",5.96,6.135,5.91,6.1,3466458.0],["2023-09-29",6.27,6.46,6.27,6.38,3783685.0],["2023-10-02",6.36,6.4,6.18,6.23,2970644.0],["2023-10-03",6.09,6.19,6.02,6.08,2479222.0],["2023-10-04",6.1,6.16,6.02,6.14,2858959.0],["2023-10-05",6.11,6.19,6.02,6.11,2162984.0],["2023-10-06",6.07,6.21,6.0,6.17,3367620.0],["2023-10-09",6.1,6.28,6.06,6.25,1711860.0],["2023-10-10",6.28,6.385,6.12,6.14,3476006.0],["2023-10-11",6.16,6.28,6.16,6.28,2505931.0],["2023-10-12",6.26,6.285,6.09,6.18,2983709.0],["2023-10-13",6.17,6.22,6.09,6.21,2426282.0],["2023-10-16",6.29,6.535,6.24,6.52,3340316.0],["2023-10-17",6.46,7.0,6.46,6.89,4568240.0],["2023-10-18",6.86,6.86,6.7303,6.79,2398371.0],["2023-10-19",6.7699,6.995,6.71,6.84,3645999.0],["2023-10-20",6.86,6.89,6.7238,6.76,2233482.0],["2023-10-23",6.7,6.77,6.5813,6.65,2841174.0],["2023-10-24",6.69,6.79,6.605,6.72,2347968.0],["2023-10-25",6.66,6.835,6.625,6.73,1623581.0],["2023-10-26",6.71,6.83,6.64,6.73,3566738.0],["2023-10-27",6.73,6.77,6.16,6.16,6960102.0],["2023-10-30",6.23,6.37,6.23,6.35,3694058.0],["2023-10-31",6.32,6.5,6.3,6.43,3259735.0],["2023-11-01",6.43,6.44,6.17,6.36,2942287.0],["2023-11-02",6.44,6.59,6.41,6.59,2891432.0],["2023-11-03",6.71,6.89,6.71,6.82,2752991.0],["2023-11-06",6.81,6.86,6.65,6.66,3136255.0],["2023-11-07",6.67,6.88,6.65,6.7,3881024.0],["2023-11-08",6.68,7.2,6.485,7.0,7892187.0],["2023-11-09",7.07,7.1,6.75,6.77,3062363.0],["2023-11-10",6.77,6.93,6.71,6.93,2897829.0],["2023-11-13",6.84,6.85,6.54,6.58,4970780.0],["2023-11-14",6.8,7.23,6.78,7.15,4607441.0],["2023-11-15",7.18,7.52,7.17,7.45,4100511.0],["2023-11-16",7.41,7.41,7.16,7.22,3271895.0],["2023-11-17",7.33,7.339,7.22,7.3,2271569.0],["2023-11-20",7.34,7.37,7.22,7.33,2363959.0],["2023-11-21",7.24,7.31,7.165,7.22,2604258.0],["2023-11-22",7.24,7.34,7.21,7.3,1849972.0],["2023-11-24",7.28,7.39,7.215,7.35,2353773.0],["2023-11-27",7.3,7.59,7.24,7.47,3960696.0],["2023-11-28",7.43,7.62,7.32,7.54,5911720.0],["2023-11-29",7.63,7.82,7.61,7.66,4513638.0],["2023-11-30",7.68,7.75,7.55,7.66,2797099.0],["2023-12-01",7.62,8.09,7.62,8.06,3844176.0],["2023-12-04",8.0,8.19,7.97,8.04,2831520.0],["2023-12-05",7.94,7.97,7.665,7.78,3650754.0],["2023-12-06",7.84,8.0091,7.8046,7.89,3076479.0],["2023-12-07",7.84,7.96,7.81,7.95,3161342.0],["2023-12-08",7.92,8.07,7.88,7.97,1735042.0],["2023-12-11",7.98,8.245,7.97,8.05,2389056.0],["2023-12-12",8.02,8.02,7.79,7.82,3045824.0],["2023-12-13",7.81,8.18,7.76,8.18,3762361.0],["2023-12-14",8.3,8.44,8.045,8.12,4141263.0],["2023-12-15",8.13,8.22,7.9401,8.19,6098792.0],["2023-12-18",8.17,8.6,8.12,8.59,5024038.0],["2023-12-19",8.65,8.92,8.64,8.91,3830162.0],["2023-12-20",8.8,8.99,8.665,8.67,3462556.0],["2023-12-21",8.76,8.88,8.69,8.8,4796468.0],["2023-12-22",8.43,8.6402,8.25,8.49,4996871.0],["2023-12-26",8.53,8.58,8.36,8.45,2635862.0],["2023-12-27",8.45,8.53,8.385,8.4,6958107.0],["2023-12-28",8.4,8.51,8.38,8.5,1986236.0],["2023-12-29",8.46,8.54,8.33,8.35,2245362.0],["2024-01-02",8.29,8.38,8.18,8.23,2194571.0],["2024-01-03",8.06,8.09,7.78,7.8,2926603.0],["2024-01-04",7.74,7.75,7.55,7.57,3177597.0],["2024-01-05",7.55,7.725,7.51,7.57,3426369.0],["2024-01-08",7.61,7.88,7.59,7.85,2851455.0],["2024-01-09",7.76,7.98,7.74,7.98,2265149.0],["2024-01-10",7.95,8.06,7.845,8.01,2165575.0],["2024-01-11",7.96,7.96,7.66,7.82,2391650.0],["2024-01-12",7.89,7.9991,7.59,7.6,2652478.0],["2024-01-16",7.48,7.5,7.07,7.16,6072643.0],["2024-01-17",7.01,7.19,6.92,7.17,3217431.0],["2024-01-18",7.26,7.29,7.15,7.25,2697792.0],["2024-01-19",7.25,7.32,7.05,7.27,2841056.0],["2024-01-22",7.27,7.45,7.255,7.43,4829406.0],["2024-01-23",7.54,7.59,7.36,7.47,3162486.0],["2024-01-24",7.6,7.6,7.25,7.26,3594531.0],["2024-01-25",7.33,7.475,7.295,7.37,3274364.0],["2024-01-26",7.4,7.52,7.39,7.46,1795264.0],["2024-01-29",7.46,7.59,7.365,7.57,2270936.0],["2024-01-30",7.55,7.76,7.495,7.68,2220283.0],["2024-01-31",7.68,7.69,7.38,7.4,4089967.0],["2024-02-01",7.47,7.61,7.31,7.6,2703242.0],["2024-02-02",7.45,7.585,7.335,7.52,2146975.0],["2024-02-05",7.4,7.475,7.22,7.45,2793713.0],["2024-02-06",7.43,7.635,7.375,7.62,2835363.0],["2024-02-07",7.57,7.59,7.41,7.48,3019594.0],["2024-02-08",7.84,8.0,7.4,7.46,8629592.0],["2024-02-09",7.5,7.915,7.43,7.84,5848497.0],["2024-02-12",7.84,8.115,7.84,8.05,3938149.0],["2024-02-13",7.78,7.8,7.565,7.72,3946340.0],["2024-02-14",7.79,8.08,7.695,8.08,3451818.0],["2024-02-15",8.09,8.1709,7.995,8.01,3421410.0],["2024-02-16",7.87,7.97,7.81,7.82,3377608.0],["2024-02-20",7.72,7.86,7.6799,7.85,2719664.0],["2024-02-21",7.81,8.08,7.81,8.0,3202200.0],["2024-02-22",7.98,8.12,7.95,8.08,2624340.0],["2024-02-23",8.11,8.2,8.03,8.13,2352490.0],["2024-02-26",8.08,8.24,8.04,8.2,2584716.0],["2024-02-27",8.27,8.5,8.26,8.49,3052884.0],["2024-02-28",8.42,8.63,8.36,8.61,2697810.0],["2024-02-29",8.68,8.68,8.5,8.54,2074476.0],["2024-03-01",8.54,8.63,8.44,8.5,1819650.0],["2024-03-04",8.55,8.61,8.295,8.44,2311263.0],["2024-03-05",8.34,8.47,8.22,8.27,2442820.0],["2024-03-06",8.3,8.33,8.13,8.22,2176754.0],["2024-03-07",8.25,8.295,8.15,8.16,2120252.0],["2024-03-08",8.22,8.305,8.01,8.04,3232942.0],["2024-03-11",8.03,8.12,7.8521,7.93,2424237.0],["2024-03-12",7.89,7.9,7.67,7.79,3410837.0],["2024-03-13",7.79,7.98,7.77,7.78,2744395.0],["2024-03-14",7.3,7.37,6.85,6.99,16285767.0],["2024-03-15",6.97,7.035,6.91,6.95,6372717.0],["2024-03-18",6.95,7.01,6.75,6.94,5982996.0],["2024-03-19",6.84,7.01,6.83,6.95,4241077.0],["2024-03-20",6.94,7.01,6.875,6.99,4224446.0],["2024-03-21",7.04,7.13,6.97,7.09,3852818.0],["2024-03-22",7.03,7.03,6.89,6.89,2625963.0],["2024-03-25",6.99,7.06,6.81,6.83,2994213.0],["2024-03-26",6.92,6.96,6.82,6.82,1940679.0],["2024-03-27",6.87,6.98,6.865,6.97,2398861.0],["2024-03-28",6.97,7.14,6.96,7.14,3589083.0],["2024-04-01",7.14,7.14,6.99,7.02,2251981.0],["2024-04-02",6.9,6.92,6.735,6.81,3546215.0],["2024-04-03",6.8,6.82,6.67,6.69,2802673.0],["2024-04-04",6.8,6.89,6.59,6.63,3057667.0],["2024-04-05",6.6,6.69,6.54,6.55,2213462.0],["2024-04-08",6.61,6.67,6.51,6.52,2365968.0],["2024-04-09",6.56,6.606,6.51,6.55,2667474.0],["2024-04-10",6.43,6.51,6.38,6.45,3399111.0],["2024-04-11",6.54,6.635,6.38,6.39,3067477.0],["2024-04-12",6.33,6.36,6.23,6.29,2988977.0],["2024-04-15",6.35,6.395,6.26,6.28,2869356.0],["2024-04-16",6.24,6.335,6.17,6.31,3519848.0],["2024-04-17",6.36,6.395,6.2601,6.3,2516295.0],["2024-04-18",6.32,6.445,6.28,6.36,1865711.0],["2024-04-19",6.43,6.58,6.4,6.47,2786725.0],["2024-04-22",6.5,6.645,6.485,6.56,3201196.0],["2024-04-23",6.57,6.68,6.55,6.62,1629501.0],["2024-04-24",6.6,6.6575,6.54,6.61,1702246.0],["2024-04-25",6.51,6.5699,6.43,6.48,2101281.0],["2024-04-26",6.54,6.645,6.49,6.55,1678166.0],["2024-04-29",6.58,6.63,6.56,6.59,1947023.0],["2024-04-30",6.54,6.56,6.47,6.52,2408019.0],["2024-05-01",6.51,6.565,6.355,6.44,3462016.0],["2024-05-02",6.54,6.61,6.42,6.52,3153075.0],["2024-05-03",6.62,6.68,6.52,6.56,2428268.0],["2024-05-06",6.64,6.6899,6.51,6.55,4087611.0],["2024-05-07",6.6,6.63,6.535,6.56,3465447.0],["2024-05-08",6.52,6.56,6.46,6.55,3069781.0],["2024-05-09",6.6,6.65,6.508,6.64,1994522.0],["2024-05-10",6.62,6.665,6.51,6.55,3145233.0],["2024-05-13",6.63,6.86,6.61,6.66,2887185.0],["2024-05-14",6.73,6.8747,6.675,6.69,2879409.0],["2024-05-15",6.75,6.76,6.625,6.66,3591037.0],["2024-05-16",6.23,6.865,6.11,6.64,14472385.0],["2024-05-17",6.6,6.7,6.42,6.63,5205913.0],["2024-05-20",6.63,6.74,6.49,6.51,5744903.0],["2024-05-21",6.51,6.665,6.51,6.62,3209154.0],["2024-05-22",6.59,6.77,6.585,6.75,3084434.0],["2024-05-23",6.66,6.67,6.48,6.53,3647899.0],["2024-05-24",6.59,6.6198,6.45,6.5,3058386.0],["2024-05-28",6.52,6.67,6.52,6.65,2074021.0],["2024-05-29",6.56,6.835,6.56,6.73,2806743.0],["2024-05-30",6.79,6.825,6.63,6.74,2771498.0],["2024-05-31",6.78,6.97,6.69,6.96,3699250.0],["2024-06-03",6.98,7.0688,6.77,6.78,3480068.0],["2024-06-04",6.73,6.89,6.695,6.81,2250205.0],["2024-06-05",6.84,6.85,6.63,6.72,2696608.0],["2024-06-06",6.76,6.79,6.7,6.75,2060239.0],["2024-06-07",6.71,6.885,6.675,6.74,2005116.0],["2024-06-10",6.68,6.775,6.64,6.65,2124445.0],["2024-06-11",6.64,6.67,6.605,6.64,1587244.0],["2024-06-12",6.74,6.83,6.625,6.64,2219122.0],["2024-06-13",6.6,6.64,6.52,6.61,2534079.0],["2024-06-14",6.54,6.635,6.5,6.53,2370672.0],["2024-06-17",6.5,6.81,6.45,6.76,2933501.0],["2024-06-18",6.77,6.79,6.62,6.74,2836580.0],["2024-06-20",6.68,6.9499,6.68,6.83,2846356.0],["2024-06-21",6.83,6.925,6.805,6.86,3590328.0],["2024-06-24",6.69,7.04,6.55,6.95,3838678.0],["2024-06-25",6.93,6.98,6.77,6.81,2495086.0],["2024-06-26",6.8,6.985,6.775,6.81,7414990.0],["2024-06-27",6.77,6.8,6.61,6.66,2650255.0],["2024-06-28",6.55,6.68,6.46,6.53,3902774.0],["2024-07-01",6.54,6.59,6.31,6.37,3085160.0],["2024-07-02",6.37,6.39,6.22,6.31,2171411.0],["2024-07-03",6.34,6.42,6.25,6.25,2247435.0],["2024-07-05",6.25,6.38,6.19,6.28,4085588.0],["2024-07-08",6.33,6.67,6.32,6.62,3278450.0],["2024-07-09",6.6,6.68,6.5,6.62,2229821.0],["2024-07-10",6.64,6.7,6.54,6.69,2335422.0],["2024-07-11",6.77,6.85,6.7,6.82,2660327.0],["2024-07-12",6.89,6.89,6.69,6.75,2440223.0],["2024-07-15",6.75,6.75,6.38,6.38,2811624.0],["2024-07-16",6.43,6.57,6.37,6.56,2197262.0],["2024-07-17",6.51,6.77,6.48,6.74,2485585.0],["2024-07-18",6.67,6.7899,6.51,6.51,1596507.0],["2024-07-19",6.51,6.6,6.435,6.55,1369795.0],["2024-07-22",6.61,6.61,6.412,6.53,2135645.0],["2024-07-23",6.33,6.52,6.33,6.4,2351600.0],["2024-07-24",6.36,6.44,6.32,6.35,1926423.0],["2024-07-25",6.36,6.625,6.34,6.59,2565207.0],["2024-07-26",6.65,6.7199,6.575,6.71,1896119.0],["2024-07-29",6.65,6.74,6.625,6.74,1575760.0],["2024-07-30",6.76,6.83,6.68,6.8,1514683.0],["2024-07-31",6.78,6.96,6.715,6.79,2083260.0],["2024-08-01",6.75,6.87,6.56,6.63,1882713.0],["2024-08-02",6.46,6.52,6.28,6.31,2155753.0],["2024-08-05",6.04,6.31,6.02,6.18,3440487.0],["2024-08-06",6.23,6.3901,6.16,6.3,1844427.0],["2024-08-07",6.4,6.505,6.25,6.27,3311026.0],["2024-08-08",7.06,7.52,7.06,7.42,9983049.0],["2024-08-09",7.3,7.78,7.3,7.67,4521353.0],["2024-08-12",7.72,7.835,7.56,7.59,3199565.0],["2024-08-13",7.61,7.9,7.59,7.82,2854208.0],["2024-08-14",7.81,7.82,7.62,7.66,2517219.0],["2024-08-15",7.83,7.915,7.81,7.82,2678893.0],["2024-08-16",7.78,7.8699,7.66,7.72,2704216.0],["2024-08-19",7.75,8.01,7.72,8.01,2746447.0],["2024-08-20",8.0,8.07,7.945,8.06,2389003.0],["2024-08-21",8.1,8.16,7.98,8.1,2358843.0],["2024-08-22",8.1,8.115,7.98,8.03,2015063.0],["2024-08-23",8.07,8.29,8.05,8.27,2087763.0],["2024-08-26",8.31,8.31,8.12,8.14,2464951.0],["2024-08-27",8.07,8.12,8.005,8.07,1687731.0],["2024-08-28",8.0,8.01,7.465,7.55,3394260.0],["2024-08-29",7.61,7.63,7.46,7.47,3574516.0],["2024-08-30",7.5,7.56,7.395,7.46,2277128.0],["2024-09-03",7.38,7.89,7.38,7.89,3818924.0],["2024-09-04",7.8,8.0,7.7515,7.9,3053645.0],["2024-09-05",7.91,7.9498,7.52,7.54,1577080.0],["2024-09-06",7.53,7.615,7.445,7.5,1765217.0],["2024-09-09",7.34,7.47,7.15,7.18,5922866.0],["2024-09-10",7.05,7.055,6.4,6.49,7202495.0],["2024-09-11",6.49,6.55,6.34,6.48,4293513.0],["2024-09-12",6.46,6.97,6.46,6.89,5111235.0],["2024-09-13",6.92,7.26,6.89,7.24,3920547.0],["2024-09-16",7.32,7.58,7.32,7.44,5144550.0],["2024-09-17",7.49,7.5,7.23,7.36,3433652.0],["2024-09-18",7.38,7.495,7.25,7.31,4383260.0],["2024-09-19",7.48,7.745,7.44,7.49,4538631.0],["2024-09-20",7.48,7.625,7.404,7.6,16118887.0],["2024-09-23",7.43,7.45,7.11,7.4,4795918.0],["2024-09-24",7.53,7.65,7.45,7.58,3951019.0],["2024-09-25",7.57,7.88,7.454,7.82,3387337.0],["2024-09-26",8.0,8.26,7.98,8.2,4058162.0],["2024-09-27",8.23,8.485,8.22,8.41,4459713.0],["2024-09-30",8.4,8.45,8.275,8.36,3325975.0],["2024-10-01",8.3,8.43,8.21,8.36,3652664.0],["2024-10-02",8.22,8.24,8.06,8.12,3584177.0],["2024-10-03",8.05,8.16,7.965,8.08,2399075.0],["2024-10-04",8.19,8.52,8.19,8.33,3183063.0],["2024-10-07",8.33,8.33,7.95,8.02,2266447.0],["2024-10-08",8.05,8.19,8.0,8.01,3051685.0],["2024-10-09",8.02,8.03,7.8,7.91,2741297.0],["2024-10-10",7.85,7.93,7.79,7.88,1396651.0],["2024-10-11",7.87,7.955,7.8,7.88,2031896.0],["2024-10-14",7.85,8.43,7.8,8.39,4172796.0],["2024-10-15",8.37,8.78,8.37,8.64,5774111.0],["2024-10-16",8.7,8.7999,8.64,8.73,4377258.0],["2024-10-17",8.72,8.79,8.585,8.7,2803242.0],["2024-10-18",8.68,8.78,8.6,8.63,1642105.0],["2024-10-21",8.54,8.575,8.285,8.39,1830251.0],["2024-10-22",8.4,8.435,8.214,8.27,1639740.0],["2024-10-23",8.15,8.18,7.85,7.93,3217158.0],["2024-10-24",8.03,8.135,7.92,7.93,2349957.0],["2024-10-25",8.03,8.175,7.94,7.95,2305558.0],["2024-10-28",8.01,8.09,7.95,8.06,2119418.0],["2024-10-29",8.02,8.215,7.91,8.05,2288015.0],["2024-10-30",8.05,8.195,8.01,8.01,1741795.0],["2024-10-31",8.03,8.14,7.815,7.9,1946981.0],["2024-11-01",7.9,7.99,7.85,7.88,1983685.0],["2024-11-04",7.85,8.065,7.84,7.96,1795150.0],["2024-11-05",7.93,8.195,7.845,8.17,3209317.0],["2024-11-06",8.33,8.33,8.03,8.06,3691647.0],["2024-11-07",9.25,10.62,9.13,9.94,17982811.0],["2024-11-08",9.82,9.82,8.7014,8.76,5874391.0],["2024-11-11",8.94,8.94,8.465,8.61,3156268.0],["2024-11-12",8.52,8.82,8.47,8.61,3077254.0],["2024-11-13",8.62,8.915,8.61,8.79,3467561.0],["2024-11-14",8.77,9.14,8.75,8.91,3358884.0],["2024-11-15",8.93,9.075,8.635,8.97,4430383.0],["2024-11-18",8.95,9.0006,8.66,8.83,2967390.0],["2024-11-19",8.67,8.725,8.475,8.57,4145699.0],["2024-11-20",8.47,8.48,8.19,8.32,3276269.0],["2024-11-21",8.34,8.475,8.22,8.43,3937625.0],["2024-11-22",8.51,8.8394,8.51,8.72,3537639.0],["2024-11-25",8.83,9.03,8.8005,8.91,3570606.0],["2024-11-26",8.79,8.83,8.6,8.77,1906701.0],["2024-11-27",8.82,9.02,8.735,8.77,1974167.0],["2024-11-29",8.82,8.89,8.725,8.77,1465531.0],["2024-12-02",8.7,9.265,8.7,9.13,4086311.0],["2024-12-03",9.03,9.255,8.88,9.1,3795022.0],["2024-12-04",9.02,9.15,8.93,9.06,2381132.0],["2024-12-05",9.05,9.25,8.96,8.99,2495928.0],["2024-12-06",9.14,9.305,9.01,9.05,2504651.0],["2024-12-09",9.14,9.38,9.04,9.07,2802502.0],["2024-12-10",9.1,9.16,8.97,8.98,2776196.0],["2024-12-11",9.01,9.18,8.97,9.18,3422443.0],["2024-12-12",9.12,9.12,8.64,8.7,5056146.0],["2024-12-13",8.76,8.76,8.0,8.0,5657087.0],["2024-12-16",7.99,7.99,7.62,7.62,4692362.0],["2024-12-17",7.61,7.87,7.605,7.83,4124350.0],["2024-12-18",7.9,8.0,7.67,7.69,3413185.0],["2024-12-19",7.74,7.8,7.56,7.56,2307664.0],["2024-12-20",7.52,7.89,7.45,7.78,4527291.0],["2024-12-23",7.66,7.8,7.5207,7.63,1522621.0],["2024-12-24",7.57,7.62,7.48,7.58,1247734.0],["2024-12-26",7.55,7.71,7.545,7.65,1988953.0],["2024-12-27",7.59,7.69,7.485,7.56,2029185.0],["2024-12-30",7.44,7.45,7.245,7.37,2634090.0],["2024-12-31",7.43,7.51,7.35,7.46,2716602.0],["2025-01-02",7.54,7.62,7.28,7.28,2172882.0],["2025-01-03",7.33,7.59,7.27,7.5,2346782.0],["2025-01-06",7.61,7.81,7.585,7.61,2546450.0],["2025-01-07",7.66,7.75,7.5006,7.53,3441314.0],["2025-01-08",7.47,7.49,7.25,7.28,2711893.0],["2025-01-10",7.17,7.38,7.13,7.34,3433187.0],["2025-01-13",7.25,7.5,7.11,7.45,3941621.0],["2025-01-14",7.49,7.56,7.27,7.33,2709984.0],["2025-01-15",7.55,7.63,7.23,7.27,2549339.0],["2025-01-16",7.2,7.23,6.96,7.21,2938318.0],["2025-01-17",7.25,7.49,7.21,7.34,2837683.0],["2025-01-21",7.41,7.69,7.3901,7.62,3611284.0],["2025-01-22",7.62,7.74,7.55,7.68,1573879.0],["2025-01-23",7.56,7.71,7.4416,7.65,3430654.0],["2025-01-24",7.62,7.715,7.495,7.57,3300242.0],["2025-01-27",7.52,7.61,7.255,7.39,3587679.0],["2025-01-28",7.41,7.63,7.36,7.36,5099504.0],["2025-01-29",7.37,7.485,7.275,7.41,3532660.0],["2025-01-30",7.44,7.85,7.425,7.79,2548405.0],["2025-01-31",7.74,7.76,7.5,7.53,2907351.0],["2025-02-03",7.28,7.45,7.18,7.35,6604593.0],["2025-02-04",7.24,7.54,7.24,7.38,3662634.0],["2025-02-05",7.42,7.42,7.25,7.38,4073741.0],["2025-02-06",7.59,7.71,7.04,7.04,7431949.0],["2025-02-07",7.0,7.0432,6.7,6.7,7155194.0],["2025-02-10",6.75,6.88,6.66,6.68,3748584.0],["2025-02-11",6.61,6.6651,6.51,6.62,4655140.0],["2025-02-12",6.55,6.62,6.48,6.61,5448789.0],["2025-02-13",6.66,6.77,6.62,6.73,5553535.0],["2025-02-14",6.76,6.79,6.62,6.63,4128776.0],["2025-02-18",6.63,6.73,6.56,6.68,3759158.0],["2025-02-19",6.68,6.76,6.5909,6.71,3597541.0],["2025-02-20",6.76,6.83,6.65,6.65,2236810.0],["2025-02-21",6.73,6.77,6.58,6.6,3182406.0],["2025-02-24",6.69,6.78,6.5916,6.67,3249316.0],["2025-02-25",6.64,6.71,6.53,6.6,2428134.0],["2025-02-26",6.64,6.75,6.46,6.5,2966542.0],["2025-02-27",6.5,6.52,6.33,6.35,2619032.0],["2025-02-28",6.35,6.4393,6.3,6.35,1603658.0],["2025-03-03",6.44,6.505,6.15,6.23,4015371.0],["2025-03-04",6.15,6.285,6.03,6.18,3362057.0],["2025-03-05",6.23,6.43,6.15,6.43,3078288.0],["2025-03-06",6.33,6.61,6.33,6.37,3621750.0],["2025-03-07",6.29,6.46,6.17,6.44,3882771.0],["2025-03-10",6.33,6.74,6.33,6.59,4620263.0],["2025-03-11",6.58,6.74,6.48,6.65,3724561.0],["2025-03-12",6.67,6.73,6.3,6.5,3481834.0],["2025-03-13",6.45,6.6061,6.315,6.41,2668628.0],["2025-03-14",6.5,6.53,6.21,6.22,5612307.0],["2025-03-17",6.27,6.43,6.21,6.38,4352912.0],["2025-03-18",6.39,6.405,6.17,6.23,4608460.0],["2025-03-19",6.23,6.25,6.11,6.19,4819585.0],["2025-03-20",6.15,6.195,6.08,6.1,6443768.0],["2025-03-21",5.98,6.16,5.925,6.1,5379820.0],["2025-03-24",6.2,6.22,6.12,6.21,3617484.0],["2025-03-25",6.23,6.31,6.07,6.08,5067599.0],["2025-03-26",6.09,6.11,5.93,6.01,4543835.0],["2025-03-27",6.0,6.09,5.965,6.06,4173711.0],["2025-03-28",6.0,6.05,5.93,6.0,3594665.0],["2025-03-31",5.95,6.0,5.85,5.95,3140715.0],["2025-04-01",5.99,6.12,5.97,6.1,4656295.0],["2025-04-02",6.04,6.3969,6.03,6.3,4696846.0],["2025-04-03",5.77,5.78,5.09,5.15,15223580.0],["2025-04-04",4.95,5.25,4.6201,5.1,10746581.0],["2025-04-07",4.91,5.19,4.7042,5.08,7419555.0],["2025-04-08",5.26,5.26,4.65,4.73,4900822.0],["2025-04-09",4.74,5.535,4.635,5.34,8733403.0],["2025-04-10",5.2,5.23,4.794,4.98,3065293.0],["2025-04-11",4.96,5.005,4.775,4.99,3163250.0],["2025-04-14",5.11,5.23,5.01,5.17,6331661.0],["2025-04-15",5.2,5.53,5.2,5.35,6453218.0],["2025-04-16",5.37,5.465,5.205,5.28,3679331.0],["2025-04-17",5.33,5.485,5.295,5.47,3720760.0],["2025-04-21",5.435,5.44,5.23,5.4,2549101.0],["2025-04-22",5.47,5.58,5.395,5.52,3451599.0],["2025-04-23",5.73,5.8112,5.455,5.46,2322917.0],["2025-04-24",5.53,5.58,5.46,5.51,2829264.0],["2025-04-25",5.48,5.5,5.38,5.43,3002573.0],["2025-04-28",5.45,5.58,5.42,5.5,3135517.0],["2025-04-29",5.5,5.59,5.41,5.55,4259846.0],["2025-04-30",5.43,5.46,5.26,5.44,2783353.0],["2025-05-01",5.42,5.59,5.42,5.48,3410851.0],["2025-05-02",5.6,5.71,5.555,5.67,2846347.0],["2025-05-05",5.65,5.75,5.6,5.67,2433144.0],["2025-05-06",5.61,5.655,5.45,5.47,2790048.0],["2025-05-07",5.51,5.5498,5.38,5.49,2261906.0],["2025-05-08",5.6,5.785,5.565,5.69,4187164.0],["2025-05-09",5.71,5.745,5.58,5.58,4231009.0],["2025-05-12",5.96,6.245,5.79,5.89,7979339.0],["2025-05-13",6.07,6.13,5.76,5.99,6912647.0],["2025-05-14",5.98,6.17,5.74,6.0,6364419.0],["2025-05-15",5.98,6.21,5.945,6.2,5777718.0],["2025-05-16",6.21,6.42,6.1727,6.35,4346508.0],["2025-05-19",6.22,6.265,6.12,6.2,2350934.0],["2025-05-20",6.18,6.34,6.1736,6.32,3219385.0],["2025-05-21",6.15,6.405,6.09,6.19,2731414.0],["2025-05-22",6.14,6.24,6.09,6.2,1959841.0],["2025-05-23",6.04,6.37,5.95,6.24,4859652.0],["2025-05-27",6.35,6.56,6.26,6.56,3094773.0],["2025-05-28",6.55,6.59,6.49,6.54,3456868.0],["2025-05-29",6.59,6.59,6.28,6.35,3245720.0],["2025-05-30",6.28,6.3599,6.19,6.3,3649629.0],["2025-06-02",6.27,6.27,6.1,6.15,2312473.0],["2025-06-03",6.19,6.195,6.06,6.14,2034309.0],["2025-06-04",6.12,6.245,6.12,6.17,2665486.0],["2025-06-05",6.17,6.2,6.08,6.16,1976654.0],["2025-06-06",6.15,6.43,6.135,6.32,3687620.0],["2025-06-09",6.38,6.42,6.23,6.32,1929050.0],["2025-06-10",6.34,6.68,6.34,6.48,3255150.0],["2025-06-11",6.54,6.61,6.435,6.56,3180074.0],["2025-06-12",6.44,6.48,6.355,6.43,2433879.0],["2025-06-13",6.29,6.375,6.12,6.18,2092435.0],["2025-06-16",6.275,6.31,6.135,6.26,3454751.0],["2025-06-17",6.17,6.19,6.015,6.03,2752081.0],["2025-06-18",6.02,6.055,5.85,5.86,3925183.0],["2025-06-20",5.895,6.61,5.89,6.59,6930992.0],["2025-06-23",6.53,6.56,6.33,6.52,3066143.0],["2025-06-24",6.6,6.625,6.4,6.52,3459855.0],["2025-06-25",6.5,6.535,6.3,6.31,1804464.0],["2025-06-26",6.32,6.44,6.295,6.44,1312340.0],["2025-06-27",6.535,6.685,6.48,6.59,3178197.0],["2025-06-30",6.6,6.64,6.465,6.49,2587415.0],["2025-07-01",6.47,6.96,6.46,6.74,4492659.0],["2025-07-02",6.73,7.025,6.66,6.87,3088103.0],["2025-07-03",6.84,6.89,6.72,6.76,1381283.0],["2025-07-07",6.7,6.795,6.5826,6.65,1496177.0],["2025-07-08",6.66,6.755,6.5402,6.65,2062227.0],["2025-07-09",6.68,6.72,6.5615,6.6,1225681.0],["2025-07-10",6.62,6.88,6.57,6.65,2875718.0],["2025-07-11",6.58,6.61,6.41,6.42,1998164.0],["2025-07-14",6.38,6.59,6.33,6.56,1648825.0],["2025-07-15",6.6,6.65,6.38,6.39,1572311.0],["2025-07-16",6.41,6.47,6.235,6.35,1429673.0],["2025-07-17",6.34,6.45,6.3,6.42,1479109.0],["2025-07-18",6.48,6.54,6.41,6.46,1689842.0],["2025-07-21",6.52,6.83,6.52,6.6,2777137.0],["2025-07-22",6.66,6.81,6.615,6.76,2465151.0],["2025-07-23",6.84,7.025,6.82,6.93,2078162.0],["2025-07-24",6.87,7.0789,6.76,6.78,2183888.0],["2025-07-25",6.82,6.925,6.65,6.92,2049485.0],["2025-07-28",6.96,6.98,6.73,6.78,2000781.0],["2025-07-29",6.77,6.77,6.44,6.52,2108206.0],["2025-07-30",6.6,6.6,6.295,6.36,3309008.0],["2025-07-31",6.33,6.3901,6.24,6.3,2255798.0],["2025-08-01",6.19,6.23,6.08,6.19,2428007.0],["2025-08-04",6.26,6.465,6.25,6.4,2741108.0],["2025-08-05",6.43,6.45,6.32,6.33,2296534.0],["2025-08-06",6.35,6.42,6.315,6.37,1996385.0],["2025-08-07",6.48,6.49,6.23,6.27,3032287.0],["2025-08-08",5.12,5.36,4.88,5.19,21853306.0],["2025-08-11",5.27,5.44,4.91,4.97,14165099.0],["2025-08-12",5.0,5.01,4.83,4.88,7152445.0],["2025-08-13",4.9,4.98,4.86,4.9,6406407.0],["2025-08-14",4.86,4.86,4.7,4.76,7462703.0],["2025-08-15",5.35,5.35,4.94,5.01,14747660.0],["2025-08-18",5.06,5.19,5.015,5.06,6587451.0],["2025-08-19",5.41,5.41,4.98,5.0,11546881.0],["2025-08-20",5.09,5.17,5.02,5.03,6138744.0],["2025-08-21",5.0,5.01,4.85,4.95,6991124.0],["2025-08-22",4.98,5.09,4.94,5.04,6655885.0],["2025-08-25",5.0,5.13,4.94,5.02,9511400.0],["2025-08-26",5.035,5.06,4.89,4.91,7143367.0],["2025-08-27",4.93,5.035,4.92,4.95,5136615.0],["2025-08-28",4.98,4.99,4.9,4.91,4329899.0],["2025-08-29",4.92,4.98,4.89,4.92,4019854.0],["2025-09-02",4.885,4.945,4.86,4.89,5871980.0],["2025-09-03",4.88,4.95,4.86,4.89,5234274.0],["2025-09-04",4.93,5.12,4.87,5.1,7241350.0],["2025-09-05",5.05,5.13,4.94,4.97,5311772.0],["2025-09-08",4.99,4.99,4.83,4.92,4845278.0],["2025-09-09",4.92,4.955,4.86,4.88,2876274.0],["2025-09-10",4.88,4.88,4.8,4.87,4449805.0],["2025-09-11",4.85,4.92,4.845,4.9,4907850.0],["2025-09-12",4.89,4.895,4.73,4.76,7119096.0],["2025-09-15",4.75,4.85,4.7199,4.81,5907201.0],["2025-09-16",4.8,4.84,4.75,4.78,5792682.0],["2025-09-17",4.8,4.93,4.76,4.78,7295796.0],["2025-09-18",4.82,4.93,4.8,4.84,6495455.0],["2025-09-19",4.84,4.85,4.73,4.74,9820849.0],["2025-09-22",4.74,4.77,4.68,4.68,5568056.0],["2025-09-23",4.72,4.8297,4.695,4.7,5837147.0],["2025-09-24",4.71,4.756,4.6835,4.74,5726169.0],["2025-09-25",4.7,4.715,4.61,4.66,6852210.0],["2025-09-26",4.69,4.87,4.67,4.86,6798199.0],["2025-09-29",4.87,4.9186,4.8,4.85,5337749.0],["2025-09-30",4.85,4.88,4.77,4.83,3244382.0],["2025-10-01",4.87,4.945,4.84,4.88,4752503.0],["2025-10-02",4.89,5.0,4.89,4.92,3250382.0],["2025-10-03",4.95,4.98,4.88,4.92,4009020.0],["2025-10-06",4.93,4.93,4.83,4.84,2889679.0],["2025-10-07",4.83,4.9187,4.74,4.75,3722394.0],["2025-10-08",4.77,4.82,4.73,4.81,2582425.0],["2025-10-09",4.81,4.8551,4.68,4.7,2735214.0],["2025-10-10",4.69,4.7,4.56,4.59,6452733.0],["2025-10-13",4.63,4.72,4.6,4.66,4619252.0],["2025-10-14",4.58,4.81,4.58,4.75,4324462.0],["2025-10-15",4.76,4.805,4.62,4.64,7418884.0],["2025-10-16",4.67,4.68,4.61,4.62,4333903.0],["2025-10-17",4.6,4.66,4.59,4.61,2852076.0],["2025-10-20",4.64,4.69,4.57,4.57,3568495.0],["2025-10-21",4.58,4.71,4.56,4.64,4045842.0],["2025-10-22",4.63,4.655,4.585,4.64,4410580.0],["2025-10-23",4.65,4.73,4.6263,4.68,4352283.0],["2025-10-24",4.7,4.75,4.635,4.64,3648540.0],["2025-10-27",4.7,4.79,4.68,4.68,3008891.0],["2025-10-28",4.68,4.68,4.54,4.57,4984584.0],["2025-10-29",4.55,4.59,4.44,4.46,5637379.0],["2025-10-30",4.42,4.46,4.33,4.37,5327138.0],["2025-10-31",4.35,4.45,4.3,4.44,5778384.0],["2025-11-03",4.42,4.45,4.35,4.39,4765916.0],["2025-11-04",4.34,4.345,4.28,4.3,3054395.0],["2025-11-05",4.3,4.47,4.29,4.41,6660081.0],["2025-11-06",4.4,4.48,4.175,4.34,6861362.0],["2025-11-07",4.31,4.4801,4.31,4.44,5779859.0],["2025-11-10",4.46,4.485,4.26,4.28,4073227.0],["2025-11-11",4.31,4.51,4.31,4.44,6615369.0],["2025-11-12",4.47,4.59,4.47,4.57,5311746.0],["2025-11-13",4.55,4.6396,4.45,4.47,3646923.0],["2025-11-14",4.425,4.43,4.3118,4.35,4229105.0],["2025-11-17",4.33,4.33,4.06,4.06,6335352.0],["2025-11-18",4.035,4.14,4.01,4.09,3773631.0],["2025-11-19",4.11,4.21,4.03,4.07,6852888.0],["2025-11-20",4.07,4.11,3.95,3.96,5000508.0],["2025-11-21",3.98,4.15,3.98,4.09,5659937.0],["2025-11-24",4.09,4.22,4.025,4.2,3611700.0],["2025-11-25",4.23,4.4,4.21,4.3,5259603.0],["2025-11-26",4.3,4.47,4.2701,4.41,3558349.0],["2025-11-28",4.42,4.4556,4.4,4.43,1686633.0],["2025-12-01",4.4,4.47,4.34,4.38,4013282.0],["2025-12-02",4.39,4.4,4.3,4.33,3530037.0],["2025-12-03",4.37,4.48,4.34,4.43,3220360.0],["2025-12-04",4.41,4.42,4.33,4.35,3587873.0],["2025-12-05",4.35,4.39,4.3101,4.34,3066290.0],["2025-12-08",4.35,4.35,4.17,4.19,4865382.0],["2025-12-09",4.17,4.21,4.12,4.13,2572749.0],["2025-12-10",4.19,4.27,4.17,4.22,3071218.0],["2025-12-11",4.21,4.28,4.2,4.24,2110604.0],["2025-12-12",4.26,4.346,4.13,4.16,3665861.0],["2025-12-15",4.19,4.21,4.09,4.12,3390012.0],["2025-12-16",4.1,4.19,4.07,4.19,3781311.0],["2025-12-17",4.17,4.24,4.11,4.14,4799600.0],["2025-12-18",4.19,4.38,4.19,4.36,6548482.0],["2025-12-19",4.34,4.38,4.24,4.32,25959771.0],["2025-12-22",4.35,4.4399,4.2801,4.38,7824813.0],["2025-12-23",4.38,4.43,4.335,4.34,3218064.0],["2025-12-24",4.36,4.44,4.35,4.41,1941520.0],["2025-12-26",4.4,4.45,4.39,4.43,2767914.0],["2025-12-29",4.404,4.55,4.4,4.54,4948812.0],["2025-12-30",4.74,4.99,4.69,4.93,13211111.0],["2025-12-31",4.95,4.95,4.75,4.8,6399257.0],["2026-01-02",4.94,5.23,4.93,5.07,8286144.0],["2026-01-05",5.14,5.26,5.02,5.16,7596303.0],["2026-01-06",5.32,5.465,5.125,5.43,10154960.0],["2026-01-07",5.46,5.65,5.42,5.49,7857119.0],["2026-01-08",5.455,5.89,5.36,5.8,8457532.0],["2026-01-09",5.82,5.88,5.41,5.46,6926622.0],["2026-01-12",5.29,5.45,5.195,5.4,3976735.0],["2026-01-13",5.44,5.515,5.28,5.45,4583381.0],["2026-01-14",5.45,5.6,5.325,5.6,4365330.0],["2026-01-15",5.56,5.58,5.41,5.58,4161442.0],["2026-01-16",5.56,5.7,5.45,5.69,7354910.0],["2026-01-20",5.55,5.81,5.5,5.63,11414365.0],["2026-01-21",5.71,6.1064,5.6837,6.09,20785519.0],["2026-01-22",6.16,6.39,6.14,6.15,9363962.0],["2026-01-23",6.085,6.22,6.085,6.21,5753682.0],["2026-01-26",6.15,6.29,6.12,6.21,4703668.0],["2026-01-27",6.25,6.35,6.16,6.21,5745415.0],["2026-01-28",6.23,6.28,5.84,5.98,8147595.0],["2026-01-29",5.95,6.0472,5.855,5.93,3511445.0],["2026-01-30",5.92,6.185,5.92,6.07,4992387.0],["2026-02-02",6.01,6.135,5.82,6.06,4124786.0],["2026-02-03",6.03,6.34,5.98,6.13,4056496.0],["2026-02-04",6.2,6.57,6.2,6.51,6960521.0],["2026-02-05",6.42,6.528,6.135,6.15,5465333.0],["2026-02-06",6.21,7.365,6.21,7.34,11729630.0],["2026-02-09",7.15,7.7,7.15,7.66,5776210.0],["2026-02-10",7.19,7.27,6.81,6.84,9357550.0],["2026-02-11",6.88,6.9,6.575,6.75,3078982.0],["2026-02-12",6.71,7.02,6.63,6.83,3927641.0],["2026-02-13",6.84,7.02,6.7399,6.97,2347646.0],["2026-02-17",7.0,7.585,6.99,7.54,5311274.0],["2026-02-18",7.54,7.795,7.495,7.63,4402060.0],["2026-02-19",7.58,7.6,7.36,7.49,2478177.0],["2026-02-20",7.48,7.9067,7.452,7.88,4365519.0],["2026-02-23",7.83,7.83,7.39,7.45,28246.0],["2026-02-24",7.45,7.58,7.25,7.54,28246.0],["2026-02-25",7.55,7.6415,7.32,7.36,28246.0],["2026-02-26",7.4,7.5615,7.38,7.38,2392331.0],["2026-02-27",7.28,7.28,6.99,7.23,3275567.0],["2026-03-02",6.95,7.17,6.93,7.07,2344886.0],["2026-03-03",6.7,7.08,6.65,6.97,3617158.0],["2026-03-04",7.04,7.04,6.67,6.7,2889524.0],["2026-03-05",6.6,6.74,6.47,6.55,2932167.0],["2026-03-06",6.4,6.495,6.321,6.41,2783405.0],["2026-03-09",6.26,6.29,5.895,6.26,5398241.0],["2026-03-10",6.22,6.65,6.18,6.47,3719203.0],["2026-03-11",6.47,6.51,6.29,6.3,2325060.0],["2026-03-12",6.202,6.355,6.1,6.29,2347682.0],["2026-03-13",6.34,6.52,6.21,6.27,2034466.0],["2026-03-16",6.27,6.375,6.18,6.19,2278232.0],["2026-03-17",6.225,6.255,6.04,6.08,2160561.0],["2026-03-18",6.04,6.2,5.93,5.94,2213707.0],["2026-03-19",5.85,5.96,5.78,5.94,2392621.0],["2026-03-20",5.96,5.99,5.67,5.71,3468367.0],["2026-03-23",5.81,6.0698,5.8,5.96,2014211.0],["2026-03-24",5.86,6.0701,5.86,5.9,1912364.0],["2026-03-25",5.98,5.995,5.755,5.85,2232715.0],["2026-03-26",5.81,5.92,5.735,5.76,1945694.0],["2026-03-27",5.73,5.77,5.575,5.63,1993824.0],["2026-03-30",5.65,5.74,5.46,5.53,3096139.0],["2026-03-31",5.71,5.94,5.69,5.79,4471744.0],["2026-04-01",5.71,5.75,5.5,5.6,2546849.0],["2026-04-02",5.5,5.57,5.3,5.5,2300307.0],["2026-04-06",5.48,5.79,5.48,5.77,2204055.0],["2026-04-07",5.67,5.81,5.655,5.76,2655355.0],["2026-04-08",6.04,6.235,5.845,5.87,2695001.0],["2026-04-09",5.83,6.14,5.83,6.12,2514918.0],["2026-04-10",6.13,6.1966,5.99,6.0,1670841.0],["2026-04-13",5.93,6.006,5.8,5.99,1959771.0],["2026-04-14",6.04,6.225,6.02,6.14,2135927.0],["2026-04-15",6.14,6.29,6.085,6.15,1679991.0],["2026-04-16",6.13,6.29,5.985,6.08,2793389.0],["2026-04-17",6.26,6.5,6.25,6.3,4001141.0],["2026-04-20",6.24,6.48,6.24,6.45,3988764.0],["2026-04-21",6.45,6.65,6.38,6.51,2690405.0],["2026-04-22",6.6,6.65,6.065,6.11,2577520.0],["2026-04-23",6.1,6.27,6.025,6.19,2178996.0],["2026-04-24",6.17,6.1799,5.95,5.99,1603253.0],["2026-04-27",5.99,6.21,5.99,6.2,2404456.0],["2026-04-28",6.25,6.315,6.15,6.19,1817647.0],["2026-04-29",6.15,6.225,5.885,5.96,1922699.0],["2026-04-30",5.98,6.26,5.96,6.07,2465138.0],["2026-05-01",6.12,6.17,6.05,6.09,2156494.0],["2026-05-04",6.08,6.135,5.91,5.91,2366696.0],["2026-05-05",5.96,6.105,5.9301,6.08,2361146.0],["2026-05-06",6.23,6.3233,6.16,6.25,1346074.0],["2026-05-07",6.27,6.41,6.195,6.22,1570948.0],["2026-05-08",6.29,6.34,6.1,6.25,1896911.0],["2026-05-11",6.229,6.229,5.84,5.88,3381146.0],["2026-05-12",5.111,5.12,4.665,4.9,8432018.0],["2026-05-13",4.81,5.12,4.7301,4.99,4434912.0],["2026-05-14",5.0,5.05,4.88,4.96,4896124.0],["2026-05-15",4.95,5.12,4.91,4.99,4821089.0],["2026-05-18",5.02,5.03,4.835,4.93,4871581.0],["2026-05-19",4.91,5.16,4.78,5.02,3664767.0],["2026-05-20",5.04,5.04,4.9,5.03,3645808.0],["2026-05-21",4.99,5.23,4.94,5.21,2749906.0],["2026-05-22",5.2,5.44,5.195,5.4,2620587.0],["2026-05-26",5.425,5.59,5.32,5.53,3160024.0],["2026-05-27",5.63,5.775,5.62,5.64,3383781.0],["2026-05-28",5.6,5.93,5.5689,5.84,2778033.0],["2026-05-29",5.81,5.8405,5.715,5.73,4082291.0],["2026-06-01",5.64,5.67,5.36,5.36,3860337.0],["2026-06-02",5.32,5.425,5.24,5.28,3008266.0],["2026-06-03",5.22,5.33,5.18,5.3,2104411.0],["2026-06-04",5.305,5.43,5.305,5.41,3419485.0],["2026-06-05",5.38,5.52,5.28,5.39,2339538.0],["2026-06-08",5.33,5.6,5.32,5.5,2255001.0],["2026-06-09",5.56,5.76,5.495,5.61,2308508.0],["2026-06-10",5.54,5.64,5.53,5.53,1787383.0],["2026-06-11",5.51,5.83,5.51,5.83,2434798.0],["2026-06-12",5.86,6.025,5.85,5.88,3044685.0],["2026-06-15",5.95,6.01,5.74,5.85,3046254.0],["2026-06-16",5.78,5.955,5.66,5.66,2750904.0],["2026-06-17",5.67,5.9,5.52,5.53,2452767.0],["2026-06-18",5.58,5.885,5.57,5.87,3403328.0],["2026-06-22",5.81,5.835,5.675,5.73,2347713.0],["2026-06-23",5.68,5.72,5.56,5.61,2350649.0],["2026-06-24",5.62,5.92,5.615,5.88,3618737.0],["2026-06-25",5.87,6.065,5.695,5.89,3141368.0],["2026-06-26",5.91,6.165,5.82,6.05,23635427.0],["2026-06-29",6.03,6.08,5.86,5.98,3570768.0],["2026-06-30",5.965,6.22,5.905,6.22,3345163.0],["2026-07-01",6.22,6.44,6.1107,6.39,2885025.0],["2026-07-02",6.345,6.535,6.34,6.48,2543930.0],["2026-07-06",6.465,6.755,6.295,6.64,4341610.136023],["2026-07-07",6.74,6.75,6.505,6.57,3328362.967387],["2026-07-08",6.49,6.495,6.18,6.32,2443597.916714],["2026-07-09",6.33,6.545,6.305,6.45,1740373.795227],["2026-07-10",6.47,6.685,6.46,6.61,1734924.588579],["2026-07-13",6.64,6.795,6.61,6.61,2336449.894669],["2026-07-14",6.71,6.71,6.375,6.47,1992286.763161],["2026-07-15",6.47,6.955,6.42,6.7,3317555.811705],["2026-07-16",6.74,7.13,6.6801,7.09,3177919.42797],["2026-07-17",7.02,7.325,7.002,7.28,3255368.045396],["2026-07-20",7.24,7.315,7.04,7.13,1846649.996554],["2026-07-21",7.11,7.225,7.05,7.21,2172783.425334],["2026-07-22",7.17,7.275,7.02,7.08,2199089.958197],["2026-07-23",6.85,6.88,6.415,6.59,3500666.457273],["2026-07-24",6.6,6.895,6.545,6.86,1718284.055451],["2026-07-27",6.98,7.0595,6.81,6.93,1724574.590363],["2026-07-28",7,7.06,6.91,6.97,2093618.210879],["2026-07-29",6.93,7.03,6.62,6.91,2271378.397677],["2026-07-30",6.81,6.81,6.46,6.68,2190356.859868],["2026-07-31",6.68,6.68,6.48,6.49,1912690.503197],["2026-08-03",6.61,6.81,6.56,6.63,2252930.05371],["2026-08-04",6.61,6.71,6.57,6.7,2918920.170989],["2026-08-05",6.76,6.76,6.595,6.61,2350062.091052],["2026-08-06",6.67,6.67,6.22,6.27,5875626.93598],["2026-08-07",6,6.18,5.62,5.93,5609127.390888],["2026-08-10",5.92,5.95,5.51,5.565,987639.813725],["2026-08-11",5.51,5.57,5.19,5.2,4304800.865869],["2026-08-12",5.2,5.245,5.08,5.12,2853120.684267],["2026-08-13",5.25,5.31,5.17,5.24,2575464.812405],["2026-08-14",5.24,5.28,5.175,5.25,2276566.8815]]}