{"t":"WHWK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-16",69.75,72.75,64.2,67.5,1527.0],["2018-02-20",65.7,66.0,63.75,66.0,353.0],["2018-02-21",60.0,74.85,60.0,71.25,733.0],["2018-02-22",67.65,71.25,66.75,68.745,213.0],["2018-02-23",65.25,67.5,65.25,67.5,360.0],["2018-02-26",64.5,72.75,61.5,72.75,753.0],["2018-02-27",66.0,67.5,63.75,66.75,200.0],["2018-02-28",73.5,73.5,73.5,73.5,153.0],["2018-03-01",73.5,73.5,73.5,73.5,20.0],["2018-03-02",66.75,72.75,66.75,69.0,167.0],["2018-03-05",68.25,68.25,68.25,68.25,227.0],["2018-03-06",67.65,67.8,65.25,65.25,280.0],["2018-03-07",65.85,70.5,63.0,63.0,533.0],["2018-03-08",66.75,68.25,66.75,68.25,1100.0],["2018-03-09",67.5,67.5,62.25,66.75,780.0],["2018-03-12",67.5,67.5,67.5,67.5,80.0],["2018-03-13",66.6,66.75,66.6,66.75,113.0],["2018-03-14",66.75,67.35,65.25,65.25,507.0],["2018-03-15",65.85,68.25,65.85,67.5,253.0],["2018-03-16",67.5,72.75,67.5,72.45,1247.0],["2018-03-19",72.75,76.5,72.75,75.0,1327.0],["2018-03-20",78.0,78.0,72.75,75.0,847.0],["2018-03-21",74.25,75.0,70.5,75.0,960.0],["2018-03-22",75.0,75.0,75.0,75.0,100.0],["2018-03-23",75.0,75.0,73.5,75.0,553.0],["2018-03-26",75.0,75.0,73.5,73.5,107.0],["2018-03-27",73.5,75.0,73.5,75.0,100.0],["2018-03-28",75.0,75.0,75.0,75.0,100.0],["2018-03-29",73.5,73.5,67.5,71.25,600.0],["2018-04-02",72.0,73.5,71.25,73.5,127.0],["2018-04-03",73.35,74.7,72.75,74.25,167.0],["2018-04-04",73.5,74.25,67.5,73.5,220.0],["2018-04-05",74.25,74.25,69.0,72.0,393.0],["2018-04-06",72.45,72.6,71.25,71.85,247.0],["2018-04-09",71.85,71.85,67.5,69.45,627.0],["2018-04-10",75.0,75.0,75.0,75.0,100.0],["2018-04-11",67.5,67.5,66.0,67.05,1053.0],["2018-04-12",75.0,75.0,64.5,66.75,633.0],["2018-04-13",64.5,66.0,60.0,63.0,1493.0],["2018-04-16",63.0,64.5,57.3,60.0,480.0],["2018-04-17",60.0,60.0,56.25,58.35,1393.0],["2018-04-18",62.1,63.0,56.25,57.0,2073.0],["2018-04-19",57.0,57.0,53.25,57.0,2007.0],["2018-04-20",57.0,57.0,54.0,57.0,1413.0],["2018-04-23",59.7,59.7,53.7,53.85,520.0],["2018-04-24",54.0,54.0,52.5,53.7,573.0],["2018-04-25",55.425,56.1,51.75,53.85,1573.0],["2018-04-26",53.85,58.5,53.7,54.9,400.0],["2018-04-27",54.6,54.6,52.65,54.6,560.0],["2018-04-30",54.6,54.6,50.7,53.25,287.0],["2018-05-01",52.35,52.65,52.35,52.35,173.0],["2018-05-02",52.5,56.25,49.5,51.45,1360.0],["2018-05-03",51.75,51.75,51.6,51.6,33.0],["2018-05-04",51.3,52.65,50.55,52.5,373.0],["2018-05-07",52.65,56.85,51.0,53.1,493.0],["2018-05-08",52.5,54.45,50.4,50.85,380.0],["2018-05-09",50.85,57.75,49.35,54.3,1007.0],["2018-05-10",54.15,54.15,52.5,52.5,107.0],["2018-05-11",54.75,54.75,52.5,53.4,733.0],["2018-05-14",54.0,57.0,52.95,56.25,1340.0],["2018-05-15",56.7,60.75,55.95,60.75,867.0],["2018-05-16",60.75,61.95,60.0,60.6,987.0],["2018-05-17",60.6,61.95,60.6,61.2,33.0],["2018-05-18",61.5,62.7,60.75,61.65,327.0],["2018-05-21",62.475,62.475,61.5,61.5,20.0],["2018-05-22",61.05,62.1,60.0,61.5,227.0],["2018-05-23",60.0,60.75,60.0,60.75,27.0],["2018-05-24",60.75,60.75,57.75,60.0,413.0],["2018-05-25",57.75,60.0,57.75,60.0,167.0],["2018-05-29",58.5,59.85,58.5,58.5,600.0],["2018-05-30",58.5,58.5,58.5,58.5,133.0],["2018-05-31",58.65,58.65,58.5,58.5,1420.0],["2018-06-01",51.9,58.95,49.5,58.95,420.0],["2018-06-04",53.85,54.75,53.85,53.85,160.0],["2018-06-05",53.85,54.0,49.5,54.0,1633.0],["2018-06-06",54.0,54.0,54.0,54.0,20.0],["2018-06-07",49.5,58.5,49.5,58.5,140.0],["2018-06-08",57.6,57.6,56.85,56.85,233.0],["2018-06-11",52.65,57.0,49.5,57.0,447.0],["2018-06-12",57.0,57.0,57.0,57.0,13.0],["2018-06-13",56.25,56.25,56.25,56.25,7.0],["2018-06-14",56.25,56.25,56.25,56.25,80.0],["2018-06-15",56.25,56.25,56.25,56.25,13.0],["2018-06-18",56.25,56.25,56.25,56.25,40.0],["2018-06-19",57.0,57.0,57.0,57.0,7.0],["2018-06-20",58.5,60.0,58.5,60.0,267.0],["2018-06-21",60.0,61.05,60.0,61.05,247.0],["2018-06-22",60.75,68.4,60.75,63.0,800.0],["2018-06-25",67.5,74.25,67.5,68.25,520.0],["2018-06-26",60.0,61.5,57.15,58.5,83253.0],["2018-06-27",58.5,59.28,57.3,58.2,19793.0],["2018-06-28",57.0,63.225,57.0,62.85,16320.0],["2018-06-29",62.25,62.85,58.2,62.25,14687.0],["2018-07-02",62.4,63.285,60.15,61.485,7893.0],["2018-07-03",63.0,63.45,61.05,62.85,4587.0],["2018-07-05",62.25,63.135,60.75,60.75,5647.0],["2018-07-06",61.68,62.685,60.75,61.65,3893.0],["2018-07-09",63.6,65.25,60.75,64.05,19767.0],["2018-07-10",64.5,65.25,62.1,62.7,22280.0],["2018-07-11",58.8,63.285,58.8,61.8,13673.0],["2018-07-12",62.25,63.6,60.3,62.25,8840.0],["2018-07-13",62.25,62.7,60.75,62.25,10213.0],["2018-07-16",64.35,64.35,61.05,62.85,7587.0],["2018-07-17",63.15,64.65,62.25,62.4,5947.0],["2018-07-18",62.85,63.75,61.2,61.2,12727.0],["2018-07-19",60.3,63.66,60.3,61.35,5667.0],["2018-07-20",60.6,63.6,60.3,62.55,2813.0],["2018-07-23",63.6,64.5,62.55,62.7,5340.0],["2018-07-24",62.7,63.75,62.55,62.7,4473.0],["2018-07-25",63.45,63.825,62.4,63.0,5707.0],["2018-07-26",62.7,63.0,60.75,61.455,2500.0],["2018-07-27",62.25,62.25,60.3,60.9,3247.0],["2018-07-30",60.9,62.235,60.3,60.75,987.0],["2018-07-31",60.15,61.125,58.74,58.95,4353.0],["2018-08-01",58.815,59.28,57.75,57.9,4827.0],["2018-08-02",57.75,59.625,54.0,54.45,2480.0],["2018-08-03",57.15,58.35,53.925,54.45,1727.0],["2018-08-06",56.595,58.35,56.25,58.35,367.0],["2018-08-07",55.95,58.5,52.65,53.4,1853.0],["2018-08-08",53.25,55.395,51.45,53.25,1447.0],["2018-08-09",52.605,57.9,51.9,52.275,1853.0],["2018-08-10",58.35,58.5,53.025,56.25,293.0],["2018-08-13",57.0,57.105,56.1,56.31,93.0],["2018-08-14",56.94,56.94,54.0,55.35,780.0],["2018-08-15",55.815,55.815,49.95,49.95,2773.0],["2018-08-16",51.0,54.3,51.0,54.3,333.0],["2018-08-17",54.75,58.5,52.5,58.5,4227.0],["2018-08-20",58.5,59.55,54.15,55.5,4867.0],["2018-08-21",54.3,56.25,54.0,56.25,1353.0],["2018-08-22",55.5,57.75,54.675,56.85,2927.0],["2018-08-23",54.3,57.57,52.5,53.25,3440.0],["2018-08-24",54.75,57.45,49.5,50.25,3413.0],["2018-08-27",51.12,54.0,50.25,51.45,3213.0],["2018-08-28",51.15,53.25,50.1,53.25,1820.0],["2018-08-29",51.45,53.85,51.0,52.2,980.0],["2018-08-30",53.4,54.15,50.55,54.15,2947.0],["2018-08-31",52.5,54.0,50.55,53.55,1753.0],["2018-09-04",52.5,52.5,50.4,52.35,480.0],["2018-09-05",51.015,52.5,50.25,50.25,1507.0],["2018-09-06",52.5,52.5,51.0,51.0,560.0],["2018-09-07",53.55,54.0,51.0,52.35,1460.0],["2018-09-10",52.35,57.0,51.27,55.65,3467.0],["2018-09-11",56.85,57.6,53.85,57.3,5233.0],["2018-09-12",58.2,58.2,52.35,52.5,2153.0],["2018-09-13",51.45,55.5,51.45,54.15,2347.0],["2018-09-14",56.85,56.85,50.265,53.1,5680.0],["2018-09-17",53.7,55.725,51.15,52.8,6113.0],["2018-09-18",53.85,57.0,53.1,56.85,16973.0],["2018-09-19",57.0,59.25,53.4,55.95,15487.0],["2018-09-20",58.35,61.5,54.0,55.5,36507.0],["2018-09-21",55.5,59.01,49.65,50.85,41527.0],["2018-09-24",51.75,52.95,48.0,48.0,9093.0],["2018-09-25",48.555,51.75,46.8,47.1,12047.0],["2018-09-26",47.1,48.45,45.0,45.6,2567.0],["2018-09-27",45.75,48.6,45.75,47.1,2113.0],["2018-09-28",48.9,48.9,45.15,46.35,3787.0],["2018-10-01",45.9,46.785,42.75,43.35,11973.0],["2018-10-02",44.85,46.35,43.95,44.475,4773.0],["2018-10-03",44.25,47.55,44.1,44.25,7707.0],["2018-10-04",44.1,47.475,44.1,44.55,4280.0],["2018-10-05",44.55,45.0,43.5,44.7,3127.0],["2018-10-08",46.5,47.25,43.5,44.25,4940.0],["2018-10-09",45.0,45.0,42.0,42.0,2747.0],["2018-10-10",44.25,44.4,40.65,40.65,3600.0],["2018-10-11",41.265,42.6,37.8,38.1,1620.0],["2018-10-12",39.0,43.65,37.95,39.0,2873.0],["2018-10-15",37.95,39.45,37.65,37.8,2300.0],["2018-10-16",38.4,38.7,33.75,34.5,9560.0],["2018-10-17",35.25,36.3,34.2,34.65,4367.0],["2018-10-18",34.5,36.75,33.75,34.8,3607.0],["2018-10-19",34.05,34.365,31.05,33.0,2387.0],["2018-10-22",33.75,33.75,30.75,31.05,2747.0],["2018-10-23",31.65,32.175,29.4,30.45,3527.0],["2018-10-24",30.15,31.515,27.75,28.2,10180.0],["2018-10-25",29.25,33.57,28.8,31.65,7173.0],["2018-10-26",33.0,33.525,28.65,30.75,1560.0],["2018-10-29",29.055,31.35,29.055,29.55,3213.0],["2018-10-30",30.9,30.9,28.5,28.8,1287.0],["2018-10-31",28.8,32.1,28.65,28.65,3427.0],["2018-11-01",30.0,33.6,30.0,33.0,1507.0],["2018-11-02",31.65,33.3,30.15,31.5,1613.0],["2018-11-05",30.75,32.55,30.0,30.75,2220.0],["2018-11-06",30.75,32.55,28.125,31.95,3360.0],["2018-11-07",33.3,33.6,29.1,31.5,3567.0],["2018-11-08",30.6,32.685,29.4,31.5,3627.0],["2018-11-09",30.87,31.8,28.5,29.7,32667.0],["2018-11-12",29.85,31.05,28.2,28.2,3740.0],["2018-11-13",30.0,30.42,29.25,30.0,1780.0],["2018-11-14",28.95,31.2,28.2,29.1,2253.0],["2018-11-15",32.4,32.4,29.85,29.85,1500.0],["2018-11-16",30.75,30.75,28.65,29.25,947.0],["2018-11-19",29.1,31.65,28.65,29.55,733.0],["2018-11-20",28.65,29.7,27.9,29.4,3173.0],["2018-11-21",27.9,31.35,27.75,29.1,1767.0],["2018-11-23",28.2,30.15,28.2,29.85,840.0],["2018-11-26",30.0,30.03,26.55,27.3,5487.0],["2018-11-27",28.05,28.2,26.55,27.0,4320.0],["2018-11-28",26.25,31.95,26.25,28.8,5767.0],["2018-11-29",28.95,31.5,27.3,30.0,2727.0],["2018-11-30",31.05,31.35,27.6,28.5,3747.0],["2018-12-03",29.25,31.5,28.8,31.5,2873.0],["2018-12-04",31.5,31.95,29.1,31.5,2233.0],["2018-12-06",30.15,33.75,30.15,31.5,4607.0],["2018-12-07",31.8,33.075,30.75,31.2,4247.0],["2018-12-10",32.7,33.15,30.75,31.8,5007.0],["2018-12-11",31.8,32.25,30.3,30.3,4380.0],["2018-12-12",31.05,31.8,30.0,30.15,3327.0],["2018-12-13",31.65,31.65,29.85,29.85,3853.0],["2018-12-14",31.5,31.5,29.1,30.6,4427.0],["2018-12-17",30.765,30.765,28.5,28.5,2653.0],["2018-12-18",29.1,30.9,28.5,29.55,11900.0],["2018-12-19",29.325,30.9,27.15,27.15,6533.0],["2018-12-20",28.65,28.65,27.0,27.0,8987.0],["2018-12-21",28.2,30.45,25.8,25.95,8827.0],["2018-12-24",26.25,27.75,24.75,24.9,5387.0],["2018-12-26",24.9,27.9,23.4,24.0,6480.0],["2018-12-27",24.0,26.25,24.0,24.0,5500.0],["2018-12-28",24.0,27.0,24.0,25.65,12253.0],["2018-12-31",25.65,27.0,25.5,25.5,9407.0],["2019-01-02",26.4,30.6,26.4,29.85,5640.0],["2019-01-03",30.45,32.25,28.5,31.05,5187.0],["2019-01-04",32.25,32.25,31.05,31.875,4660.0],["2019-01-07",32.25,33.45,30.9,31.95,5867.0],["2019-01-08",32.25,36.6,30.18,36.0,9260.0],["2019-01-09",37.08,39.105,34.5,35.25,6480.0],["2019-01-10",35.25,37.8,34.8,35.925,5447.0],["2019-01-11",38.4,46.5,37.5,45.0,17147.0],["2019-01-14",45.15,45.75,39.0,43.35,6920.0],["2019-01-15",44.1,44.865,42.75,43.35,2080.0],["2019-01-16",45.0,45.0,41.4,43.65,2600.0],["2019-01-17",43.5,46.5,41.625,45.9,9840.0],["2019-01-18",48.75,52.5,44.4,49.5,21127.0],["2019-01-22",49.5,56.1,48.75,53.4,28627.0],["2019-01-23",53.4,56.25,51.06,52.65,14020.0],["2019-01-24",53.25,58.05,48.75,56.85,11247.0],["2019-01-25",56.85,61.65,53.85,58.95,18007.0],["2019-01-28",60.75,63.45,51.6,59.4,33160.0],["2019-01-29",55.65,63.0,53.1,62.7,9707.0],["2019-01-30",61.5,62.85,58.2,58.2,7007.0],["2019-01-31",58.5,58.875,52.2,52.2,10600.0],["2019-02-01",52.5,53.85,48.75,51.75,5473.0],["2019-02-04",51.45,54.72,49.95,50.55,2327.0],["2019-02-05",52.935,55.065,51.3,53.85,9500.0],["2019-02-06",53.85,57.6,52.35,55.8,9020.0],["2019-02-07",56.25,57.75,54.24,55.65,10480.0],["2019-02-08",53.055,54.75,50.1,51.75,13407.0],["2019-02-11",51.0,54.75,49.29,51.9,6193.0],["2019-02-12",52.5,53.4,50.25,51.0,8093.0],["2019-02-13",51.75,51.75,48.15,51.225,3373.0],["2019-02-14",48.9,53.7,48.9,51.3,8407.0],["2019-02-15",52.5,52.8,49.05,49.05,4707.0],["2019-02-19",50.25,50.25,42.75,46.05,15533.0],["2019-02-20",46.5,52.5,46.5,46.8,13067.0],["2019-02-21",46.5,48.45,44.4,45.3,14947.0],["2019-02-22",44.55,48.75,42.15,42.75,8240.0],["2019-02-25",43.5,48.0,41.4,43.8,10787.0],["2019-02-26",45.15,51.0,45.15,48.3,22613.0],["2019-02-27",48.0,51.45,44.85,44.85,57833.0],["2019-02-28",44.85,49.65,42.9,44.85,19147.0],["2019-03-01",45.63,49.2,43.305,44.55,20267.0],["2019-03-04",45.6,48.75,41.7,42.9,26407.0],["2019-03-05",41.85,48.75,39.15,45.45,32520.0],["2019-03-06",45.45,48.15,44.1,44.7,15753.0],["2019-03-07",44.85,46.5,41.52,46.05,18307.0],["2019-03-08",46.35,52.5,43.8,52.5,25040.0],["2019-03-11",53.25,55.2,51.3,54.6,13380.0],["2019-03-12",54.75,60.45,52.65,55.05,14940.0],["2019-03-13",56.4,61.05,54.9,60.45,22693.0],["2019-03-14",60.15,61.95,54.915,61.95,16553.0],["2019-03-15",61.5,63.75,57.15,63.75,43520.0],["2019-03-18",21.0,21.15,18.0,18.3,450513.0],["2019-03-19",19.05,19.05,16.5,16.8,203160.0],["2019-03-20",17.25,17.25,15.0,15.75,192880.0],["2019-03-21",15.9,16.8,15.45,16.2,104627.0],["2019-03-22",16.2,16.8,15.6,16.8,57913.0],["2019-03-25",16.5,16.8,15.825,16.8,29840.0],["2019-03-26",16.5,16.575,14.85,14.85,69973.0],["2019-03-27",15.3,15.45,14.85,14.85,37500.0],["2019-03-28",15.0,15.0,13.8,14.43,64313.0],["2019-03-29",14.4,14.4,13.2,13.515,47700.0],["2019-04-01",13.65,14.88,13.5,14.7,90227.0],["2019-04-02",14.4,15.0,13.875,15.0,38153.0],["2019-04-03",14.85,15.3,13.965,15.0,40913.0],["2019-04-04",15.3,15.45,14.715,15.0,19780.0],["2019-04-05",14.85,15.9,14.85,15.45,18733.0],["2019-04-08",16.2,16.2,15.0,15.45,21827.0],["2019-04-09",15.45,15.6,14.715,15.3,26400.0],["2019-04-10",15.45,17.25,15.3,16.95,85440.0],["2019-04-11",17.25,17.25,15.45,15.9,41340.0],["2019-04-12",16.2,16.35,15.3,15.6,23753.0],["2019-04-15",15.45,15.825,14.43,14.67,21207.0],["2019-04-16",14.79,15.15,14.55,15.15,6013.0],["2019-04-17",15.0,15.135,14.25,14.55,5727.0],["2019-04-18",14.7,15.3,14.4,14.745,11167.0],["2019-04-22",14.4,15.0,14.25,14.85,4907.0],["2019-04-23",15.0,15.9,14.715,15.75,19813.0],["2019-04-24",15.75,15.9,15.45,15.45,11167.0],["2019-04-25",15.45,15.9,15.0,15.6,47607.0],["2019-04-26",15.3,15.9,15.3,15.78,16340.0],["2019-04-29",15.75,16.05,14.7,15.45,22567.0],["2019-04-30",15.3,15.6,14.7,15.6,13620.0],["2019-05-01",15.6,15.75,15.015,15.3,14067.0],["2019-05-02",16.5,17.4,15.45,15.45,121107.0],["2019-05-03",15.45,16.2,14.25,15.6,25100.0],["2019-05-06",15.15,16.2,15.0,15.9,9587.0],["2019-05-07",15.9,16.05,15.15,15.75,5440.0],["2019-05-08",15.6,16.05,15.45,15.9,4973.0],["2019-05-09",15.75,15.975,15.15,15.45,4327.0],["2019-05-10",15.6,15.9,15.45,15.75,16807.0],["2019-05-13",15.75,15.825,15.3,15.6,8273.0],["2019-05-14",15.6,15.6,15.15,15.6,5607.0],["2019-05-15",15.6,15.75,15.3,15.75,9140.0],["2019-05-16",15.75,15.9,15.3,15.45,13320.0],["2019-05-17",15.6,15.705,14.85,15.15,7600.0],["2019-05-20",15.3,15.405,14.85,14.985,8847.0],["2019-05-21",15.0,15.45,14.7,15.0,5140.0],["2019-05-22",15.15,15.45,14.85,15.45,8353.0],["2019-05-23",15.45,16.65,15.3,16.65,50553.0],["2019-05-24",16.8,16.8,15.75,16.125,12727.0],["2019-05-28",16.05,16.62,15.45,15.6,11587.0],["2019-05-29",15.75,15.75,15.0,15.75,6027.0],["2019-05-30",15.75,16.2,15.3,16.2,7327.0],["2019-05-31",15.75,16.35,15.6,15.75,5493.0],["2019-06-03",15.9,16.35,15.45,15.6,7520.0],["2019-06-04",15.75,15.975,15.3,15.6,4220.0],["2019-06-05",15.3,15.45,14.85,15.0,17540.0],["2019-06-06",15.0,15.3,14.85,15.0,10487.0],["2019-06-07",15.15,15.15,14.85,15.0,3893.0],["2019-06-10",14.85,15.6,14.7,14.7,42173.0],["2019-06-11",14.865,15.45,14.7,14.865,8340.0],["2019-06-12",15.225,15.3,14.625,14.625,7987.0],["2019-06-13",14.925,15.3,14.55,14.7,2273.0],["2019-06-14",14.85,15.15,14.4,14.55,3500.0],["2019-06-17",14.835,15.0,14.4,14.475,4067.0],["2019-06-18",14.4,14.835,14.4,14.46,5887.0],["2019-06-19",14.475,14.82,14.4,14.4,3427.0],["2019-06-20",14.475,14.775,14.4,14.625,2907.0],["2019-06-21",14.625,14.625,13.5,14.1,12120.0],["2019-06-24",14.1,14.4,13.5,13.95,4853.0],["2019-06-25",13.95,13.95,12.93,13.2,8020.0],["2019-06-26",13.5,13.5,12.93,13.2,3500.0],["2019-06-27",13.2,13.485,13.05,13.47,4973.0],["2019-06-28",13.2,13.65,12.78,13.65,12247.0],["2019-07-01",13.05,13.5,12.9,13.065,4240.0],["2019-07-02",13.5,13.5,13.2,13.38,5260.0],["2019-07-03",13.5,13.5,13.2,13.5,6967.0],["2019-07-05",13.5,13.5,13.365,13.5,5953.0],["2019-07-08",13.35,13.5,12.9,12.945,6253.0],["2019-07-09",12.9,13.5,11.25,12.3,14413.0],["2019-07-10",12.3,12.675,11.925,12.015,10367.0],["2019-07-11",12.015,12.3,12.0,12.15,2600.0],["2019-07-12",12.6,12.6,12.0,12.3,6553.0],["2019-07-15",12.45,12.75,12.15,12.69,4847.0],["2019-07-16",12.3,12.72,12.3,12.45,813.0],["2019-07-17",12.555,12.72,12.0,12.15,3627.0],["2019-07-18",12.72,12.72,12.0,12.45,3407.0],["2019-07-19",12.225,12.675,12.225,12.225,3140.0],["2019-07-22",12.225,12.255,11.55,11.895,5193.0],["2019-07-23",12.21,12.45,11.58,12.105,2807.0],["2019-07-24",12.09,12.3,11.91,11.91,2287.0],["2019-07-25",12.0,12.6,11.91,12.15,3727.0],["2019-07-26",12.45,12.585,11.7,11.7,7587.0],["2019-07-29",11.55,12.15,11.55,11.73,5600.0],["2019-07-30",11.85,12.12,11.55,11.55,1680.0],["2019-07-31",12.0,12.51,11.565,11.925,5520.0],["2019-08-01",12.0,12.3,11.1,11.1,9233.0],["2019-08-02",11.67,11.67,10.65,11.325,5680.0],["2019-08-05",11.325,11.325,10.5,11.07,4267.0],["2019-08-06",11.355,11.355,9.735,10.32,10680.0],["2019-08-07",10.05,10.62,9.87,10.425,3367.0],["2019-08-08",9.87,10.8,9.87,10.335,7293.0],["2019-08-09",10.2,10.77,9.945,10.23,10040.0],["2019-08-12",10.035,10.65,9.945,10.275,1000.0],["2019-08-13",10.11,10.65,9.945,10.23,1787.0],["2019-08-14",9.945,10.5,9.54,9.735,3873.0],["2019-08-15",10.2,10.32,9.15,9.3,20267.0],["2019-08-16",9.375,10.05,9.375,9.45,4267.0],["2019-08-19",9.45,9.885,9.45,9.6,6100.0],["2019-08-20",9.45,9.9,9.45,9.9,5640.0],["2019-08-21",9.9,10.395,9.405,9.75,13073.0],["2019-08-22",9.75,10.395,9.75,10.095,1253.0],["2019-08-23",10.395,10.395,9.75,10.05,1333.0],["2019-08-26",10.065,10.5,9.6,10.17,10413.0],["2019-08-27",10.35,10.65,10.065,10.5,8373.0],["2019-08-28",10.5,11.16,10.5,11.1,10500.0],["2019-08-29",11.1,11.4,9.93,10.47,11893.0],["2019-08-30",10.38,11.25,10.38,10.95,473.0],["2019-09-03",10.65,10.95,10.05,10.95,747.0],["2019-09-04",10.725,10.83,10.185,10.275,2987.0],["2019-09-05",10.185,10.5,9.93,10.41,587.0],["2019-09-06",10.05,10.8,10.05,10.515,827.0],["2019-09-09",10.755,10.8,10.05,10.65,3233.0],["2019-09-10",10.305,10.5,9.9,10.5,3293.0],["2019-09-11",10.5,10.5,10.05,10.5,1047.0],["2019-09-12",10.26,10.5,10.05,10.5,2533.0],["2019-09-13",10.125,10.5,10.125,10.35,3873.0],["2019-09-16",10.5,10.5,10.125,10.5,3027.0],["2019-09-17",10.8,10.8,10.14,10.35,1593.0],["2019-09-18",10.14,10.95,10.14,10.65,12520.0],["2019-09-19",10.95,10.95,10.2,10.5,9080.0],["2019-09-20",10.2,10.8,10.05,10.8,3120.0],["2019-09-23",10.47,10.95,10.455,10.935,2267.0],["2019-09-24",10.8,10.875,10.275,10.86,1620.0],["2019-09-25",10.575,10.8,10.35,10.8,2153.0],["2019-09-26",10.59,10.8,10.44,10.8,333.0],["2019-09-27",10.56,10.8,9.75,9.75,2307.0],["2019-09-30",10.05,10.215,9.615,10.2,5113.0],["2019-10-01",9.9,10.5,9.75,10.14,2433.0],["2019-10-02",9.915,10.41,9.615,9.69,4087.0],["2019-10-03",9.915,10.005,9.6,9.795,1387.0],["2019-10-04",9.795,9.795,9.3,9.75,2020.0],["2019-10-07",9.66,9.975,9.315,9.6,1400.0],["2019-10-08",9.735,9.735,9.24,9.27,2107.0],["2019-10-09",9.57,9.705,9.0,9.165,4487.0],["2019-10-10",9.15,10.11,8.4,8.43,18547.0],["2019-10-11",7.8,8.25,6.9,7.395,62207.0],["2019-10-14",7.635,7.635,6.9,7.29,9773.0],["2019-10-15",6.96,7.455,6.75,7.38,6180.0],["2019-10-16",7.32,7.785,7.2,7.65,11553.0],["2019-10-17",7.5,7.785,7.395,7.515,5280.0],["2019-10-18",7.5,7.65,6.9,6.93,6873.0],["2019-10-21",7.8,8.55,7.575,7.98,47573.0],["2019-10-22",7.605,7.935,7.365,7.575,12147.0],["2019-10-23",7.275,8.055,7.2,7.95,8347.0],["2019-10-24",7.965,8.025,7.5,7.725,5620.0],["2019-10-25",7.38,7.95,7.35,7.95,2140.0],["2019-10-28",7.95,7.95,7.2,7.635,8713.0],["2019-10-29",7.5,7.995,7.05,7.92,7567.0],["2019-10-30",7.65,8.1,7.5,7.8,1860.0],["2019-10-31",7.65,8.175,7.65,7.95,4107.0],["2019-11-01",7.875,8.385,7.875,8.385,4647.0],["2019-11-04",8.385,8.385,8.25,8.385,4847.0],["2019-11-05",8.175,8.46,7.98,8.1,7367.0],["2019-11-06",7.98,8.34,7.95,8.325,920.0],["2019-11-07",8.1,8.265,8.025,8.1,1633.0],["2019-11-08",8.085,8.22,7.65,8.1,3253.0],["2019-11-11",7.92,8.325,7.725,8.25,2747.0],["2019-11-12",8.025,8.325,8.025,8.025,2080.0],["2019-11-13",8.025,8.025,7.23,7.305,9293.0],["2019-11-14",7.5,7.8,7.5,7.71,14347.0],["2019-11-15",7.755,8.025,7.755,8.025,5293.0],["2019-11-18",7.95,8.4,7.05,7.635,6667.0],["2019-11-19",7.68,8.1,7.65,7.725,6480.0],["2019-11-20",7.8,8.235,7.8,7.8,3173.0],["2019-11-21",7.815,8.115,7.35,7.77,9507.0],["2019-11-22",7.65,8.235,7.65,7.995,18600.0],["2019-11-25",7.875,8.4,7.875,7.965,4187.0],["2019-11-26",7.8,8.28,7.8,8.07,13727.0],["2019-11-27",7.875,8.805,7.875,8.625,35953.0],["2019-11-29",8.895,9.3,8.46,9.285,27800.0],["2019-12-02",9.18,9.48,8.655,9.42,20947.0],["2019-12-03",9.45,9.45,9.0,9.195,19967.0],["2019-12-04",9.24,9.24,8.85,9.0,19440.0],["2019-12-05",8.91,9.03,8.55,8.85,9733.0],["2019-12-06",8.85,9.015,8.25,8.4,11293.0],["2019-12-09",8.25,8.73,7.965,8.235,9793.0],["2019-12-10",8.1,8.685,7.965,8.385,10060.0],["2019-12-11",8.325,8.685,8.145,8.52,3787.0],["2019-12-12",8.175,8.685,8.175,8.55,4827.0],["2019-12-13",8.295,8.7,8.295,8.55,7433.0],["2019-12-16",8.595,8.625,7.95,8.52,5767.0],["2019-12-17",8.655,8.7,8.265,8.445,14353.0],["2019-12-18",8.325,8.85,8.325,8.55,11313.0],["2019-12-19",8.325,8.85,8.325,8.61,23253.0],["2019-12-20",8.91,8.91,8.4,8.46,9773.0],["2019-12-23",8.625,8.625,8.265,8.295,21780.0],["2019-12-24",8.4,8.4,8.04,8.07,19087.0],["2019-12-26",8.175,8.4,8.175,8.4,13600.0],["2019-12-27",8.325,8.85,8.325,8.7,21480.0],["2019-12-30",8.4,9.27,8.4,9.0,34880.0],["2019-12-31",9.0,9.45,8.415,9.36,48413.0],["2020-01-02",9.45,9.87,9.375,9.6,66407.0],["2020-01-03",9.675,9.885,9.45,9.6,12680.0],["2020-01-06",9.45,9.885,9.45,9.72,19567.0],["2020-01-07",9.57,9.945,9.0,9.945,22773.0],["2020-01-08",9.825,9.84,9.075,9.255,150853.0],["2020-01-09",9.315,9.675,9.09,9.495,24747.0],["2020-01-10",9.45,9.525,8.85,9.255,31133.0],["2020-01-13",9.0,9.3,8.88,9.09,16420.0],["2020-01-14",9.09,9.285,8.865,9.075,8473.0],["2020-01-15",9.255,9.6,9.15,9.255,14653.0],["2020-01-16",9.195,9.6,9.15,9.255,7280.0],["2020-01-17",9.255,9.6,9.15,9.225,8033.0],["2020-01-21",9.225,9.45,9.0,9.33,20653.0],["2020-01-22",9.3,9.45,9.255,9.405,14953.0],["2020-01-23",9.255,9.45,9.255,9.435,11613.0],["2020-01-24",9.45,10.005,9.33,9.87,35760.0],["2020-01-27",9.6,9.885,9.3,9.75,21113.0],["2020-01-28",9.675,10.05,9.315,9.9,21313.0],["2020-01-29",9.9,10.5,9.75,10.08,29833.0],["2020-01-30",10.05,10.455,9.75,9.75,16867.0],["2020-01-31",9.75,10.2,9.75,10.05,17633.0],["2020-02-03",10.095,10.47,9.84,10.125,27020.0],["2020-02-04",10.275,10.65,10.125,10.41,32680.0],["2020-02-05",10.56,10.65,10.365,10.575,15020.0],["2020-02-06",10.65,10.71,10.35,10.65,8147.0],["2020-02-07",10.635,10.635,10.05,10.2,20687.0],["2020-02-10",10.71,10.71,9.0,9.6,35913.0],["2020-02-11",9.6,9.735,9.315,9.615,15047.0],["2020-02-12",9.555,9.9,9.45,9.75,14860.0],["2020-02-13",9.63,10.32,9.45,9.75,17420.0],["2020-02-14",9.9,10.35,9.81,9.81,5947.0],["2020-02-18",9.81,10.275,9.795,10.275,5793.0],["2020-02-19",10.095,10.41,9.885,10.155,7887.0],["2020-02-20",10.23,10.455,10.005,10.395,8867.0],["2020-02-21",10.395,10.65,10.35,10.425,6987.0],["2020-02-24",10.425,10.425,10.125,10.2,9233.0],["2020-02-25",10.185,10.41,9.6,9.81,14173.0],["2020-02-26",9.75,10.215,9.6,9.75,7260.0],["2020-02-27",9.75,10.02,9.3,9.615,36087.0],["2020-02-28",9.3,9.825,9.195,9.69,12407.0],["2020-03-02",9.615,9.93,9.45,9.615,9240.0],["2020-03-03",9.6,9.9,9.465,9.585,14167.0],["2020-03-04",9.495,10.155,9.495,9.945,4833.0],["2020-03-05",9.885,9.9,9.765,9.9,1580.0],["2020-03-06",9.75,9.78,9.525,9.525,5133.0],["2020-03-09",8.7,9.45,8.7,8.88,12560.0],["2020-03-10",8.775,9.6,8.25,8.85,20327.0],["2020-03-11",8.835,8.835,7.8,8.1,30260.0],["2020-03-12",7.05,8.25,7.05,7.875,24200.0],["2020-03-13",7.815,9.525,7.815,8.4,17033.0],["2020-03-16",7.83,8.25,7.05,7.8,8660.0],["2020-03-17",7.8,8.175,7.215,7.905,22040.0],["2020-03-18",7.62,8.055,6.465,6.75,12793.0],["2020-03-19",6.3,8.13,6.3,6.75,10073.0],["2020-03-20",7.005,7.95,6.75,6.915,8113.0],["2020-03-23",6.75,7.725,6.75,7.245,4153.0],["2020-03-24",7.635,8.85,6.9,7.5,5673.0],["2020-03-25",8.25,8.25,6.96,7.545,4353.0],["2020-03-26",7.95,8.25,7.35,7.785,1613.0],["2020-03-27",7.71,8.1,7.125,7.8,3020.0],["2020-03-30",7.845,8.1,7.5,7.5,16673.0],["2020-03-31",8.16,8.355,8.01,8.25,24460.0],["2020-04-01",8.25,8.25,7.725,8.235,1387.0],["2020-04-02",8.355,8.4,7.365,8.01,6793.0],["2020-04-03",7.65,8.31,7.65,7.95,1280.0],["2020-04-06",8.37,8.475,7.95,8.115,8587.0],["2020-04-07",8.13,8.7,8.1,8.25,2367.0],["2020-04-08",8.37,8.415,8.1,8.19,8793.0],["2020-04-09",8.25,8.46,8.1,8.25,4420.0],["2020-04-13",7.965,8.46,7.8,8.46,2340.0],["2020-04-14",8.25,8.85,8.25,8.55,7907.0],["2020-04-15",8.4,8.475,7.38,7.875,17040.0],["2020-04-16",8.25,9.45,8.1,9.0,60573.0],["2020-04-17",9.0,9.3,8.4,8.655,19340.0],["2020-04-20",9.45,10.275,8.985,10.2,76000.0],["2020-04-21",10.5,11.19,9.765,10.74,38573.0],["2020-04-22",10.8,11.25,10.8,10.8,14960.0],["2020-04-23",11.16,11.235,9.315,9.75,27780.0],["2020-04-24",10.5,11.175,10.05,11.1,47773.0],["2020-04-27",11.1,12.3,11.1,12.165,34307.0],["2020-04-28",12.75,13.2,11.25,11.28,30700.0],["2020-04-29",11.4,11.745,10.365,10.8,16360.0],["2020-04-30",10.8,10.8,9.75,10.05,21387.0],["2020-05-01",9.75,10.05,9.15,9.165,24900.0],["2020-05-04",9.015,9.705,8.625,9.6,16587.0],["2020-05-05",9.585,9.6,9.015,9.3,10380.0],["2020-05-06",9.3,9.6,9.3,9.465,5747.0],["2020-05-07",9.585,10.2,9.525,9.645,5873.0],["2020-05-08",9.75,10.05,8.475,9.45,12493.0],["2020-05-11",8.55,9.6,8.55,9.165,17700.0],["2020-05-12",9.225,9.57,9.18,9.345,80000.0],["2020-05-13",15.0,15.9,11.1,11.7,1705787.0],["2020-05-14",11.25,11.865,10.5,10.92,133113.0],["2020-05-15",10.8,11.1,10.5,10.95,67947.0],["2020-05-18",11.055,11.55,10.575,11.4,57073.0],["2020-05-19",10.95,11.85,10.92,11.55,36740.0],["2020-05-20",11.25,11.925,11.1,11.67,25773.0],["2020-05-21",11.55,12.45,11.4,12.0,69600.0],["2020-05-22",12.15,12.15,10.815,11.7,35253.0],["2020-05-26",11.85,11.85,11.265,11.85,36793.0],["2020-05-27",12.0,12.0,11.385,11.73,222413.0],["2020-05-28",15.75,22.95,14.43,16.95,4358347.0],["2020-05-29",15.0,16.8,14.85,16.8,391547.0],["2020-06-01",17.25,18.0,16.35,16.5,209753.0],["2020-06-02",16.65,17.1,16.2,16.65,91620.0],["2020-06-03",17.55,18.24,16.5,17.7,149580.0],["2020-06-04",18.0,18.6,16.95,17.4,85607.0],["2020-06-05",17.4,17.85,16.8,17.25,52940.0],["2020-06-08",17.25,18.9,17.1,18.75,91107.0],["2020-06-09",19.2,19.5,18.0,18.6,57960.0],["2020-06-10",18.75,19.2,17.55,18.3,58800.0],["2020-06-11",16.95,18.0,16.65,17.55,64547.0],["2020-06-12",17.55,19.05,17.4,18.9,69393.0],["2020-06-15",19.05,20.25,17.7,19.65,101373.0],["2020-06-16",20.25,20.25,19.05,19.8,61047.0],["2020-06-17",19.5,19.95,18.45,18.9,34653.0],["2020-06-18",18.9,19.05,18.15,18.6,22433.0],["2020-06-19",18.75,19.245,18.45,18.75,37860.0],["2020-06-22",19.05,19.2,17.25,17.85,57760.0],["2020-06-23",18.3,19.05,17.55,18.6,39407.0],["2020-06-24",20.1,20.1,18.0,18.3,45127.0],["2020-06-25",18.75,19.5,18.15,19.2,43200.0],["2020-06-26",19.05,19.35,18.45,18.6,34747.0],["2020-06-29",19.2,19.95,18.0,18.9,53553.0],["2020-06-30",19.05,19.5,18.45,18.75,23613.0],["2020-07-01",19.05,19.35,18.45,19.2,28440.0],["2020-07-02",19.05,19.365,18.6,18.9,45107.0],["2020-07-06",19.05,20.1,18.9,19.2,104400.0],["2020-07-07",18.9,19.95,18.75,19.35,23700.0],["2020-07-08",19.35,19.8,19.2,19.65,18773.0],["2020-07-09",19.65,20.625,18.9,19.8,58460.0],["2020-07-10",19.5,19.95,18.75,18.9,27193.0],["2020-07-13",18.75,19.2,18.0,18.0,28927.0],["2020-07-14",18.0,19.2,17.85,18.975,25700.0],["2020-07-15",19.2,20.55,18.75,20.1,113573.0],["2020-07-16",20.4,22.65,18.75,20.85,150227.0],["2020-07-17",20.55,21.45,19.8,20.55,102467.0],["2020-07-20",20.4,21.0,20.1,20.55,50787.0],["2020-07-21",21.3,21.75,20.7,21.0,54987.0],["2020-07-22",21.0,22.245,20.85,21.75,67920.0],["2020-07-23",22.5,24.3,21.45,22.2,193640.0],["2020-07-24",22.2,23.25,21.3,22.2,45287.0],["2020-07-27",22.65,23.85,22.5,22.95,34227.0],["2020-07-28",22.95,23.1,19.8,20.1,55847.0],["2020-07-29",20.4,20.55,17.4,19.8,121813.0],["2020-07-30",19.5,19.575,18.15,19.2,54020.0],["2020-07-31",19.2,19.8,18.6,18.75,33680.0],["2020-08-03",18.9,20.4,18.75,19.35,46907.0],["2020-08-04",19.35,19.815,18.9,19.8,387767.0],["2020-08-05",27.0,27.45,21.45,22.65,1971520.0],["2020-08-06",21.9,21.9,20.25,21.3,180460.0],["2020-08-07",20.55,25.65,19.725,23.85,511400.0],["2020-08-10",25.35,26.25,23.1,24.0,208207.0],["2020-08-11",24.75,25.2,22.95,23.4,220313.0],["2020-08-12",24.0,24.45,21.75,22.95,220060.0],["2020-08-13",22.35,28.5,21.9,27.45,727380.0],["2020-08-14",26.85,27.15,23.4,24.0,263500.0],["2020-08-17",24.0,26.25,24.0,24.9,95387.0],["2020-08-18",24.45,24.75,23.4,24.3,84027.0],["2020-08-19",23.7,24.75,23.55,24.45,52400.0],["2020-08-20",24.0,24.6,23.55,23.85,48013.0],["2020-08-21",23.85,24.0,22.35,23.1,72040.0],["2020-08-24",22.65,22.95,20.85,21.75,83087.0],["2020-08-25",21.6,22.95,20.85,22.5,54640.0],["2020-08-26",22.5,23.7,21.915,22.2,44387.0],["2020-08-27",21.9,21.915,19.2,20.7,92493.0],["2020-08-28",20.25,20.55,19.65,19.95,32820.0],["2020-08-31",19.5,21.3,19.35,20.475,41653.0],["2020-09-01",21.15,21.15,18.3,19.35,65767.0],["2020-09-02",19.65,19.875,18.6,19.35,46567.0],["2020-09-03",19.05,19.5,18.0,18.6,34420.0],["2020-09-04",18.75,18.75,15.6,18.3,48973.0],["2020-09-08",18.6,19.05,17.55,18.6,42327.0],["2020-09-09",18.75,20.7,18.27,19.05,241873.0],["2020-09-10",19.5,20.4,17.55,18.45,138627.0],["2020-09-11",18.6,19.05,17.7,18.15,29573.0],["2020-09-14",18.45,18.75,16.995,17.7,73333.0],["2020-09-15",17.55,20.1,17.55,18.6,84667.0],["2020-09-16",18.3,20.55,18.3,20.25,65667.0],["2020-09-17",20.25,23.7,20.25,23.25,153953.0],["2020-09-18",23.25,24.0,21.9,22.5,250320.0],["2020-09-21",22.35,23.25,21.75,22.65,36387.0],["2020-09-22",23.1,26.85,21.15,21.15,130087.0],["2020-09-23",21.24,24.45,21.0,22.8,158360.0],["2020-09-24",22.5,23.25,21.0,21.3,116580.0],["2020-09-25",21.3,22.35,20.7,21.15,30900.0],["2020-09-28",21.45,23.25,21.45,21.6,63700.0],["2020-09-29",21.75,23.85,21.75,22.275,59067.0],["2020-09-30",22.2,25.8,22.05,22.5,229920.0],["2020-10-01",22.95,23.25,21.75,22.65,110313.0],["2020-10-02",21.9,22.5,21.0,21.9,43460.0],["2020-10-05",22.5,23.1,22.05,22.35,40787.0],["2020-10-06",22.2,22.65,20.625,21.15,70340.0],["2020-10-07",21.0,21.75,20.85,20.85,31540.0],["2020-10-08",21.0,21.6,20.7,21.3,23353.0],["2020-10-09",21.15,21.45,19.95,21.0,33740.0],["2020-10-12",21.6,21.6,21.0,21.0,20953.0],["2020-10-13",21.15,22.875,21.0,22.05,94427.0],["2020-10-14",21.6,22.05,20.7,20.85,40880.0],["2020-10-15",20.85,21.45,20.1,20.4,88053.0],["2020-10-16",20.7,21.3,20.4,20.4,43760.0],["2020-10-19",21.0,21.15,20.4,20.4,24313.0],["2020-10-20",21.0,21.33,19.95,20.1,48933.0],["2020-10-21",20.55,20.55,19.2,19.35,32547.0],["2020-10-22",19.35,20.4,18.3,19.95,44493.0],["2020-10-23",19.8,20.475,19.5,20.1,42307.0],["2020-10-26",20.1,20.325,18.75,19.2,230320.0],["2020-10-27",19.5,20.505,18.75,19.5,185933.0],["2020-10-28",18.9,19.5,18.0,19.5,110973.0],["2020-10-29",19.05,20.4,18.3,20.1,72720.0],["2020-10-30",19.5,20.25,19.2,20.1,29967.0],["2020-11-02",19.2,19.5,18.45,18.75,13687.0],["2020-11-03",18.45,19.2,18.3,19.05,17247.0],["2020-11-04",18.75,19.8,18.615,19.65,30287.0],["2020-11-05",19.65,19.65,18.6,18.9,32567.0],["2020-11-06",18.9,19.5,18.45,19.5,16540.0],["2020-11-09",19.05,21.15,18.75,20.7,55733.0],["2020-11-10",18.9,19.95,18.6,19.05,48740.0],["2020-11-11",19.2,20.85,18.6,20.25,166813.0],["2020-11-12",20.25,20.85,19.65,20.85,81820.0],["2020-11-13",20.7,25.35,20.58,25.2,250160.0],["2020-11-16",24.75,28.35,22.95,27.75,224587.0],["2020-11-17",26.4,28.8,25.05,27.45,94220.0],["2020-11-18",27.0,27.9,26.025,26.55,70740.0],["2020-11-19",26.7,26.835,23.1,24.75,134500.0],["2020-11-20",24.3,25.035,23.115,23.55,59187.0],["2020-11-23",23.7,25.185,23.25,24.45,47007.0],["2020-11-24",24.6,24.75,22.5,22.95,50360.0],["2020-11-25",23.25,24.15,23.22,23.4,15273.0],["2020-11-27",23.85,24.45,23.85,24.3,15893.0],["2020-11-30",24.6,25.95,24.45,25.65,39540.0],["2020-12-01",25.95,27.0,24.405,25.5,92307.0],["2020-12-02",25.2,26.7,24.375,25.95,41867.0],["2020-12-03",26.7,27.0,26.1,26.25,42953.0],["2020-12-04",26.4,27.0,25.95,26.85,23140.0],["2020-12-07",27.15,27.3,24.9,25.8,54993.0],["2020-12-08",26.25,32.25,25.65,30.0,332327.0],["2020-12-09",34.5,34.65,28.5,30.9,276420.0],["2020-12-10",29.85,34.2,29.7,33.3,156627.0],["2020-12-11",33.0,34.35,31.5,33.75,740633.0],["2020-12-14",18.3,18.75,16.95,18.0,1300340.0],["2020-12-15",18.15,18.3,16.95,17.1,328800.0],["2020-12-16",16.2,16.2,15.15,15.75,320147.0],["2020-12-17",15.6,15.75,15.15,15.45,170620.0],["2020-12-18",15.0,15.45,15.0,15.0,160847.0],["2020-12-21",15.0,16.2,15.0,15.6,291547.0],["2020-12-22",15.75,15.9,15.15,15.45,124600.0],["2020-12-23",15.45,16.8,15.15,15.9,266700.0],["2020-12-24",16.35,16.35,15.6,15.75,59527.0],["2020-12-28",15.75,16.05,15.15,15.3,130740.0],["2020-12-29",15.15,15.3,14.4,14.4,138920.0],["2020-12-30",14.55,15.3,14.52,14.85,92207.0],["2020-12-31",15.0,15.0,14.4,14.7,58653.0],["2021-01-04",14.925,16.05,14.58,15.75,373920.0],["2021-01-05",15.75,16.05,15.0,16.05,412107.0],["2021-01-06",16.995,17.85,15.9,16.5,330627.0],["2021-01-07",16.8,17.1,15.9,16.95,110227.0],["2021-01-08",17.1,17.1,16.2,16.8,92640.0],["2021-01-11",16.8,17.85,16.2,17.7,204827.0],["2021-01-12",17.7,18.45,17.1,18.0,151640.0],["2021-01-13",18.0,18.15,17.4,17.7,135387.0],["2021-01-14",18.0,18.75,17.7,18.3,125407.0],["2021-01-15",18.15,18.3,17.85,18.0,72393.0],["2021-01-19",18.6,19.35,18.225,19.05,155973.0],["2021-01-20",18.9,20.55,18.9,20.1,202687.0],["2021-01-21",20.55,20.85,19.5,19.65,88773.0],["2021-01-22",19.35,19.8,18.9,19.05,92207.0],["2021-01-25",19.5,19.65,18.45,19.35,81820.0],["2021-01-26",19.65,19.65,19.05,19.5,91100.0],["2021-01-27",18.75,19.125,17.55,18.15,131393.0],["2021-01-28",17.85,19.05,17.85,18.75,69033.0],["2021-01-29",19.35,23.7,18.9,22.65,689813.0],["2021-02-01",22.35,23.25,21.0,21.9,255540.0],["2021-02-02",22.35,22.5,20.7,22.35,155053.0],["2021-02-03",22.05,23.1,21.75,22.8,111720.0],["2021-02-04",22.95,24.45,22.8,24.45,128433.0],["2021-02-05",24.15,24.45,23.4,24.45,113967.0],["2021-02-08",24.6,25.65,23.7,25.35,149120.0],["2021-02-09",25.8,27.9,25.5,26.7,185987.0],["2021-02-10",27.15,32.25,25.8,30.0,442253.0],["2021-02-11",30.15,31.125,28.65,30.15,239893.0],["2021-02-12",29.55,31.23,28.8,30.45,122020.0],["2021-02-16",30.75,31.275,29.1,30.9,130607.0],["2021-02-17",30.75,30.825,27.9,28.95,119127.0],["2021-02-18",28.8,30.45,28.05,29.1,131287.0],["2021-02-19",29.55,31.8,29.25,29.55,113353.0],["2021-02-22",29.1,30.3,28.8,29.1,76087.0],["2021-02-23",28.5,28.65,25.65,26.7,181640.0],["2021-02-24",27.15,28.8,27.075,27.3,54553.0],["2021-02-25",27.45,28.35,25.95,26.55,112220.0],["2021-02-26",26.55,27.3,25.65,26.7,47693.0],["2021-03-01",27.0,27.3,25.95,26.4,34133.0],["2021-03-02",26.4,27.15,25.8,26.1,40140.0],["2021-03-03",26.1,26.775,24.0,25.5,95547.0],["2021-03-04",25.2,25.275,22.2,23.25,115140.0],["2021-03-05",22.2,22.65,18.75,22.05,256340.0],["2021-03-08",22.05,23.325,21.615,22.5,47453.0],["2021-03-09",23.1,24.3,23.1,23.7,38967.0],["2021-03-10",23.25,24.6,23.25,23.85,55153.0],["2021-03-11",24.45,25.2,23.7,24.0,57793.0],["2021-03-12",23.4,24.975,23.1,24.3,69607.0],["2021-03-15",24.6,25.95,24.15,24.6,46307.0],["2021-03-16",25.2,25.5,24.0,24.45,38420.0],["2021-03-17",24.15,25.35,23.925,24.9,48873.0],["2021-03-18",25.05,26.85,24.75,25.05,63440.0],["2021-03-19",25.2,25.725,24.75,25.05,39980.0],["2021-03-22",25.65,25.65,24.6,24.75,31867.0],["2021-03-23",25.2,31.35,23.1,23.25,1237453.0],["2021-03-24",23.25,24.3,22.425,24.3,179700.0],["2021-03-25",23.25,24.15,21.6,24.0,144980.0],["2021-03-26",24.0,24.15,22.275,22.35,37207.0],["2021-03-29",21.45,22.2,19.5,19.65,152607.0],["2021-03-30",19.2,20.7,19.2,19.65,41533.0],["2021-03-31",19.8,20.625,19.02,19.35,67087.0],["2021-04-01",19.35,19.95,19.05,19.2,88260.0],["2021-04-05",19.5,20.4,18.75,19.5,61873.0],["2021-04-06",19.65,20.25,19.335,19.5,46567.0],["2021-04-07",19.35,20.175,18.9,19.95,84693.0],["2021-04-08",20.4,21.15,20.25,20.7,89400.0],["2021-04-09",20.4,20.7,19.65,20.25,53260.0],["2021-04-12",19.95,20.1,18.6,19.05,46353.0],["2021-04-13",18.9,19.35,17.85,18.75,54187.0],["2021-04-14",18.6,19.05,18.45,18.75,37593.0],["2021-04-15",19.05,19.2,17.85,18.0,53733.0],["2021-04-16",17.7,18.0,17.25,18.0,36733.0],["2021-04-19",17.7,17.85,16.65,16.65,44400.0],["2021-04-20",16.5,16.8,16.05,16.35,33253.0],["2021-04-21",16.35,17.7,16.23,16.5,60647.0],["2021-04-22",16.5,17.7,16.5,17.25,44027.0],["2021-04-23",17.25,17.7,16.95,17.25,27173.0],["2021-04-26",17.25,17.85,17.205,17.85,42133.0],["2021-04-27",17.55,18.15,17.25,17.55,32033.0],["2021-04-28",17.7,18.0,17.475,17.7,13073.0],["2021-04-29",17.55,17.85,17.25,17.55,28513.0],["2021-04-30",17.4,17.85,17.25,17.7,16647.0],["2021-05-03",18.0,18.0,17.25,17.25,34453.0],["2021-05-04",17.25,17.4,16.2,16.65,39113.0],["2021-05-05",16.5,16.65,15.9,16.2,27207.0],["2021-05-06",16.35,16.65,15.45,15.75,30127.0],["2021-05-07",16.05,16.5,15.6,15.75,39540.0],["2021-05-10",15.9,16.05,14.31,15.45,85607.0],["2021-05-11",14.85,15.6,14.82,15.45,37427.0],["2021-05-12",15.45,18.0,15.3,17.4,100253.0],["2021-05-13",17.25,17.7,15.75,16.05,66147.0],["2021-05-14",16.2,17.7,16.2,17.4,57073.0],["2021-05-17",21.0,28.5,19.8,24.9,14201867.0],["2021-05-18",25.5,29.85,23.1,29.55,1947420.0],["2021-05-19",27.15,33.6,27.0,33.3,1707407.0],["2021-05-20",30.0,31.65,26.55,30.75,1108053.0],["2021-05-21",29.85,37.5,28.95,30.3,809827.0],["2021-05-24",30.9,31.05,25.05,26.1,344460.0],["2021-05-25",26.25,26.85,25.2,25.35,91813.0],["2021-05-26",25.2,26.19,25.05,25.35,105520.0],["2021-05-27",27.3,29.1,24.6,25.05,371653.0],["2021-05-28",25.23,26.25,25.05,25.5,69453.0],["2021-06-01",25.77,25.95,24.45,25.5,75020.0],["2021-06-02",26.1,29.1,25.8,28.5,141500.0],["2021-06-03",27.51,28.65,27.075,27.45,70060.0],["2021-06-04",28.5,31.05,27.45,28.35,268127.0],["2021-06-07",28.05,29.7,27.15,27.75,64027.0],["2021-06-08",28.05,30.0,27.9,29.7,65253.0],["2021-06-09",30.15,32.175,30.12,31.35,68760.0],["2021-06-10",31.2,31.8,29.475,30.75,60053.0],["2021-06-11",30.75,31.2,30.0,31.05,40447.0],["2021-06-14",31.05,32.1,29.475,29.7,50313.0],["2021-06-15",29.7,29.7,27.9,27.9,41040.0],["2021-06-16",28.95,29.85,27.75,29.4,48907.0],["2021-06-17",28.95,29.4,27.75,28.05,27587.0],["2021-06-18",28.35,28.95,27.9,28.05,18560.0],["2021-06-21",27.825,28.8,26.85,27.15,71927.0],["2021-06-22",27.75,28.05,26.85,27.0,45640.0],["2021-06-23",27.6,27.9,26.025,26.1,44687.0],["2021-06-24",26.4,27.3,26.4,27.0,30893.0],["2021-06-25",27.3,27.6,26.55,27.6,36093.0],["2021-06-28",27.9,28.05,26.85,27.0,26180.0],["2021-06-29",27.45,27.45,24.3,24.9,148393.0],["2021-06-30",25.95,26.1,24.9,25.35,138687.0],["2021-07-01",25.5,26.4,24.6,26.4,24613.0],["2021-07-02",26.1,26.4,25.05,26.25,21173.0],["2021-07-06",25.8,26.4,25.5,26.25,42887.0],["2021-07-07",26.4,26.4,24.9,25.65,23273.0],["2021-07-08",35.4,49.8,33.45,41.85,16388513.0],["2021-07-09",37.65,38.1,34.2,37.5,1367387.0],["2021-07-12",35.85,42.9,35.7,38.4,708647.0],["2021-07-13",37.95,38.25,30.975,32.55,407687.0],["2021-07-14",30.15,33.75,30.15,30.75,196173.0],["2021-07-15",30.0,31.8,28.95,30.15,182147.0],["2021-07-16",30.15,32.025,29.4,30.9,122280.0],["2021-07-19",30.75,30.75,28.2,29.7,152327.0],["2021-07-20",29.7,31.65,29.4,30.15,79393.0],["2021-07-21",29.85,34.35,29.85,32.55,186660.0],["2021-07-22",32.55,32.7,30.9,31.35,61487.0],["2021-07-23",32.1,32.55,30.375,31.05,71993.0],["2021-07-26",31.2,35.52,30.9,31.8,122880.0],["2021-07-27",31.95,32.25,30.0,31.05,53567.0],["2021-07-28",30.6,32.85,30.3,32.4,51933.0],["2021-07-29",32.7,34.2,31.47,31.8,55387.0],["2021-07-30",31.8,31.95,30.3,30.3,40393.0],["2021-08-02",31.2,31.275,29.85,30.75,49447.0],["2021-08-03",30.75,30.9,29.85,30.3,37753.0],["2021-08-04",30.0,30.6,29.625,30.0,36080.0],["2021-08-05",30.0,31.05,29.7,30.6,39973.0],["2021-08-06",30.75,31.05,29.85,30.9,36213.0],["2021-08-09",30.975,32.85,30.975,31.95,61740.0],["2021-08-10",32.1,32.16,30.225,30.3,81513.0],["2021-08-11",31.05,31.05,30.0,30.3,63033.0],["2021-08-12",30.0,32.25,30.0,31.2,63380.0],["2021-08-13",31.35,34.35,30.45,33.45,174627.0],["2021-08-16",34.11,34.2,30.15,30.9,114040.0],["2021-08-17",30.36,40.2,30.3,34.5,1363340.0],["2021-08-18",34.05,34.635,31.05,32.7,174247.0],["2021-08-19",33.6,33.6,32.1,32.175,59407.0],["2021-08-20",32.25,32.7,31.05,32.1,53240.0],["2021-08-23",31.8,33.3,31.65,33.3,74060.0],["2021-08-24",33.3,33.75,31.95,33.45,51407.0],["2021-08-25",33.3,34.125,32.55,33.3,47433.0],["2021-08-26",33.3,34.5,32.4,33.0,55067.0],["2021-08-27",30.0,30.0,23.279,26.0,167300.0],["2021-08-30",25.56,25.85,24.44,25.52,114300.0],["2021-08-31",25.52,26.4,24.903,26.05,72800.0],["2021-09-01",26.0,28.76,26.0,27.35,70100.0],["2021-09-02",27.88,28.59,27.56,28.34,69500.0],["2021-09-03",28.5,28.5,26.95,27.59,73200.0],["2021-09-07",27.55,28.11,26.05,26.48,126200.0],["2021-09-08",26.77,27.951,26.77,27.67,61800.0],["2021-09-09",27.48,27.94,27.25,27.53,73900.0],["2021-09-10",27.55,28.59,27.275,27.92,70700.0],["2021-09-13",27.6,28.39,27.5,27.96,51000.0],["2021-09-14",28.37,28.37,27.72,27.89,64600.0],["2021-09-15",27.68,28.2,27.56,28.2,24900.0],["2021-09-16",28.22,28.35,27.62,28.35,32400.0],["2021-09-17",28.15,29.87,28.065,29.35,48000.0],["2021-09-20",29.33,29.35,28.42,29.09,37600.0],["2021-09-21",29.1,29.99,28.59,29.91,17800.0],["2021-09-22",30.0,32.95,29.795,32.66,75600.0],["2021-09-23",32.99,32.99,31.059,32.33,43900.0],["2021-09-24",32.27,32.95,31.5,31.86,44600.0],["2021-09-27",31.99,32.655,30.0,30.07,54200.0],["2021-09-28",30.0,30.21,28.24,29.53,33000.0],["2021-09-29",29.77,30.42,29.0,29.61,46000.0],["2021-09-30",29.62,31.39,29.06,29.37,41000.0],["2021-10-01",29.56,30.35,28.66,29.0,55300.0],["2021-10-04",29.04,29.568,28.63,29.02,53100.0],["2021-10-05",28.98,29.44,27.66,27.67,54600.0],["2021-10-06",27.67,28.15,27.0,27.63,75400.0],["2021-10-07",27.75,28.37,26.651,26.87,91200.0],["2021-10-08",26.85,27.15,25.6,25.98,39200.0],["2021-10-11",25.97,27.15,25.83,26.95,91900.0],["2021-10-12",26.82,27.51,26.82,27.28,57000.0],["2021-10-13",27.28,27.95,27.05,27.06,49300.0],["2021-10-14",27.49,27.83,26.563,26.78,70500.0],["2021-10-15",26.9,27.5,26.6,27.21,47100.0],["2021-10-18",26.6,27.1,26.11,26.23,76500.0],["2021-10-19",26.19,27.2,26.04,26.66,40000.0],["2021-10-20",26.62,27.8,26.62,27.77,41100.0],["2021-10-21",27.48,28.0,26.8,26.85,47900.0],["2021-10-22",27.28,27.28,26.59,27.09,33600.0],["2021-10-25",27.0,28.01,26.87,27.08,78400.0],["2021-10-26",27.08,27.39,26.63,26.91,50700.0],["2021-10-27",27.07,27.15,26.75,27.03,33600.0],["2021-10-28",27.05,27.915,26.82,27.36,65600.0],["2021-10-29",27.49,28.31,26.9,26.99,234100.0],["2021-11-01",27.04,28.0,26.91,27.4,89900.0],["2021-11-02",27.85,28.224,26.78,28.04,77700.0],["2021-11-03",28.0,28.627,28.0,28.46,77200.0],["2021-11-04",28.46,28.93,27.76,28.23,59500.0],["2021-11-05",28.45,28.45,27.34,27.56,37200.0],["2021-11-08",27.54,27.54,26.74,27.04,129600.0],["2021-11-09",27.22,27.22,26.1,26.1,69600.0],["2021-11-10",26.01,26.01,21.55,21.68,376700.0],["2021-11-11",21.8,22.75,21.51,21.77,141100.0],["2021-11-12",21.94,22.49,21.51,22.15,137800.0],["2021-11-15",22.05,23.87,22.0,23.77,202000.0],["2021-11-16",24.0,29.72,24.0,25.36,391400.0],["2021-11-17",25.02,25.72,25.02,25.48,88000.0],["2021-11-18",25.39,25.39,23.47,23.48,114300.0],["2021-11-19",23.46,25.2,23.05,24.77,86600.0],["2021-11-22",25.07,25.73,24.06,25.52,95400.0],["2021-11-23",31.56,32.5,22.57,24.33,2223600.0],["2021-11-24",24.24,24.24,21.86,22.91,278500.0],["2021-11-26",22.46,22.88,21.79,22.5,105200.0],["2021-11-29",22.79,23.0,21.935,22.05,197200.0],["2021-11-30",21.3,22.5,20.15,21.49,156000.0],["2021-12-01",21.28,22.4,19.83,20.09,168100.0],["2021-12-02",19.91,20.19,18.9,20.05,94200.0],["2021-12-03",20.23,20.49,18.75,19.32,62300.0],["2021-12-06",19.36,21.1,18.81,20.51,215100.0],["2021-12-07",20.86,21.575,20.35,21.08,116500.0],["2021-12-08",21.3,22.21,21.06,21.95,103400.0],["2021-12-09",21.63,23.24,21.63,22.4,153700.0],["2021-12-10",22.32,23.43,22.2,22.6,146700.0],["2021-12-13",22.46,24.36,22.32,23.7,217300.0],["2021-12-14",23.3,24.4,23.04,24.02,204900.0],["2021-12-15",23.5,25.88,23.5,25.71,258700.0],["2021-12-16",25.98,26.6,24.25,25.4,282000.0],["2021-12-17",25.51,26.15,24.6,25.73,1820700.0],["2021-12-20",25.11,26.16,24.7,25.82,295100.0],["2021-12-21",25.89,26.2,24.83,25.06,220500.0],["2021-12-22",25.0,25.43,24.5,24.86,101500.0],["2021-12-23",24.95,25.915,24.01,25.85,96400.0],["2021-12-27",25.4,26.0,24.59,24.59,132500.0],["2021-12-28",24.58,25.17,23.91,24.09,80400.0],["2021-12-29",23.9,24.19,23.35,23.83,71900.0],["2021-12-30",23.78,25.05,23.78,24.87,68600.0],["2021-12-31",24.96,25.14,24.0,24.15,54700.0],["2022-01-03",24.46,25.0,23.67,24.97,62000.0],["2022-01-04",24.97,25.13,24.16,24.49,106100.0],["2022-01-05",24.5,24.6,22.67,22.69,71100.0],["2022-01-06",22.69,23.29,22.05,22.58,131700.0],["2022-01-07",22.44,22.74,21.6,21.75,55000.0],["2022-01-10",21.28,22.08,20.67,21.88,65800.0],["2022-01-11",22.76,24.86,22.36,24.03,144500.0],["2022-01-12",24.05,25.355,23.515,24.0,196300.0],["2022-01-13",23.78,23.9,22.68,23.26,121500.0],["2022-01-14",23.2,24.8,23.0,24.51,142100.0],["2022-01-18",24.0,24.0,21.91,21.92,270300.0],["2022-01-19",21.9,21.9,19.925,19.94,344200.0],["2022-01-20",19.94,21.42,19.7,19.7,181500.0],["2022-01-21",19.65,19.65,18.56,19.0,170500.0],["2022-01-24",18.7,19.51,17.15,18.47,341100.0],["2022-01-25",18.16,19.73,18.1,19.39,125000.0],["2022-01-26",19.59,20.92,18.7,18.86,173200.0],["2022-01-27",19.25,19.49,18.38,18.56,160300.0],["2022-01-28",18.24,18.83,17.511,17.79,193400.0],["2022-01-31",17.73,19.32,17.73,19.0,137600.0],["2022-02-01",19.16,19.532,18.72,19.07,96900.0],["2022-02-02",18.96,19.2,17.93,17.99,179900.0],["2022-02-03",17.8,18.67,17.73,18.56,344800.0],["2022-02-04",18.52,18.56,17.41,18.15,174700.0],["2022-02-07",18.21,19.51,18.11,19.51,102200.0],["2022-02-08",19.48,19.73,18.81,19.13,69600.0],["2022-02-09",19.495,20.69,19.3,20.49,94800.0],["2022-02-10",20.03,21.15,18.95,19.22,89700.0],["2022-02-11",19.21,19.96,18.69,18.81,48800.0],["2022-02-14",18.69,19.595,18.6,18.86,69900.0],["2022-02-15",19.11,20.05,19.08,20.05,79500.0],["2022-02-16",19.93,19.94,19.22,19.4,107200.0],["2022-02-17",19.1,19.1,17.855,18.1,118200.0],["2022-02-18",17.46,18.23,16.73,17.6,153600.0],["2022-02-22",17.35,18.21,17.305,17.5,114100.0],["2022-02-23",17.76,18.14,16.65,16.65,138900.0],["2022-02-24",15.93,16.8,15.7,16.72,181500.0],["2022-02-25",16.91,17.41,16.58,17.36,82800.0],["2022-02-28",17.52,17.953,17.0,17.42,65100.0],["2022-03-01",17.3,17.837,16.725,17.01,64600.0],["2022-03-02",17.18,17.88,17.05,17.45,67900.0],["2022-03-03",17.7,17.74,16.84,16.98,81800.0],["2022-03-04",16.79,17.02,16.5,16.93,71800.0],["2022-03-07",16.96,17.41,16.799,17.06,73900.0],["2022-03-08",17.21,18.31,16.5,17.86,58100.0],["2022-03-09",18.31,19.4,18.31,19.13,82400.0],["2022-03-10",18.65,19.5,18.62,19.36,89700.0],["2022-03-11",19.37,19.76,18.53,18.7,94500.0],["2022-03-14",18.96,18.96,17.03,17.42,119000.0],["2022-03-15",17.49,17.93,16.6,17.21,86900.0],["2022-03-16",17.38,17.98,16.88,17.98,86900.0],["2022-03-17",17.82,19.58,17.82,19.49,117000.0],["2022-03-18",18.98,20.09,18.78,18.95,279900.0],["2022-03-21",18.5,18.69,17.88,17.93,104100.0],["2022-03-22",17.81,18.685,17.773,18.4,205500.0],["2022-03-23",18.11,18.605,17.6,17.62,117100.0],["2022-03-24",17.96,18.42,17.35,18.39,95000.0],["2022-03-25",18.54,18.54,17.73,17.82,70800.0],["2022-03-28",17.74,18.075,16.86,17.14,60800.0],["2022-03-29",17.45,18.07,17.42,17.8,117700.0],["2022-03-30",17.9,18.09,17.28,17.28,83200.0],["2022-03-31",17.41,17.58,16.9,16.97,60500.0],["2022-04-01",16.93,17.68,16.77,17.24,80500.0],["2022-04-04",17.53,18.05,17.36,17.92,85400.0],["2022-04-05",17.82,18.47,17.41,17.49,98800.0],["2022-04-06",17.29,17.87,17.1,17.87,80400.0],["2022-04-07",17.69,18.07,17.2,17.45,57800.0],["2022-04-08",17.26,17.969,17.01,17.47,76300.0],["2022-04-11",17.13,17.28,16.43,16.44,95800.0],["2022-04-12",16.68,17.175,16.12,16.38,84500.0],["2022-04-13",16.45,17.37,16.45,17.15,97900.0],["2022-04-14",17.0,17.0,16.38,16.51,51000.0],["2022-04-18",16.61,16.61,15.38,15.55,182900.0],["2022-04-19",15.67,16.28,15.58,16.22,91000.0],["2022-04-20",16.44,16.69,15.8,16.39,68500.0],["2022-04-21",16.48,16.48,15.31,15.63,75500.0],["2022-04-22",15.66,15.77,15.13,15.35,63300.0],["2022-04-25",15.22,16.35,15.22,16.26,70900.0],["2022-04-26",16.07,16.65,15.51,15.51,108000.0],["2022-04-27",15.51,15.81,15.07,15.47,64100.0],["2022-04-28",15.81,15.81,14.66,15.43,74100.0],["2022-04-29",15.24,15.68,14.6,14.6,65200.0],["2022-05-02",14.69,15.77,14.42,15.73,180000.0],["2022-05-03",15.71,16.31,15.25,16.25,72100.0],["2022-05-04",16.2,16.59,15.31,16.41,107800.0],["2022-05-05",16.03,16.525,15.275,15.71,136600.0],["2022-05-06",15.48,15.48,14.345,14.53,177900.0],["2022-05-09",14.19,14.78,12.945,12.96,137700.0],["2022-05-10",13.39,13.49,12.17,12.4,195200.0],["2022-05-11",12.33,12.96,11.51,11.57,136500.0],["2022-05-12",11.01,12.66,11.0,12.65,201800.0],["2022-05-13",12.87,14.34,12.87,14.02,134700.0],["2022-05-16",14.04,14.75,13.65,13.72,135600.0],["2022-05-17",14.13,15.14,13.97,15.05,92500.0],["2022-05-18",14.54,14.995,13.72,13.86,107800.0],["2022-05-19",13.64,14.52,13.53,14.35,74000.0],["2022-05-20",14.49,15.54,13.65,14.79,57000.0],["2022-05-23",14.96,15.19,14.56,14.72,43300.0],["2022-05-24",14.43,14.48,13.723,13.91,75500.0],["2022-05-25",14.53,14.53,13.57,13.69,50800.0],["2022-05-26",13.78,14.48,13.78,14.39,73300.0],["2022-05-27",14.49,15.39,13.52,15.38,85400.0],["2022-05-31",15.25,16.33,15.125,16.11,101600.0],["2022-06-01",16.17,16.815,15.68,15.95,100100.0],["2022-06-02",15.87,16.74,15.81,16.72,98200.0],["2022-06-03",16.66,17.27,16.34,16.56,85800.0],["2022-06-06",17.01,17.01,15.25,15.36,155000.0],["2022-06-07",15.27,15.45,14.41,15.08,142400.0],["2022-06-08",15.02,16.44,15.02,16.11,97500.0],["2022-06-09",15.84,16.19,14.66,14.67,131200.0],["2022-06-10",14.26,14.69,13.72,14.06,106100.0],["2022-06-13",13.38,13.96,12.8,12.8,134700.0],["2022-06-14",12.97,13.3,12.22,13.08,94700.0],["2022-06-15",13.2,13.98,13.125,13.46,101500.0],["2022-06-16",13.02,13.02,12.2,12.81,141000.0],["2022-06-17",12.84,14.1,12.84,13.65,425600.0],["2022-06-21",14.01,14.31,12.73,12.81,137600.0],["2022-06-22",12.5,12.755,12.25,12.5,176100.0],["2022-06-23",12.65,13.32,12.65,13.25,227700.0],["2022-06-24",13.3,13.5,12.13,12.16,1642700.0],["2022-06-27",12.29,12.615,11.96,12.1,165200.0],["2022-06-28",12.08,12.33,11.72,11.92,479900.0],["2022-06-29",11.83,13.14,11.78,12.98,285700.0],["2022-06-30",12.62,12.97,12.18,12.32,129500.0],["2022-07-01",12.36,12.85,12.26,12.77,59000.0],["2022-07-05",12.64,13.46,12.64,13.43,153400.0],["2022-07-06",13.5,14.1,13.305,13.45,114800.0],["2022-07-07",13.54,14.0,13.54,13.7,73700.0],["2022-07-08",13.61,13.95,13.3,13.79,77000.0],["2022-07-11",13.8,13.8,13.05,13.31,63300.0],["2022-07-12",13.4,13.4,12.66,12.95,68000.0],["2022-07-13",12.69,13.4,12.655,12.9,98600.0],["2022-07-14",12.77,13.02,12.6,12.77,64200.0],["2022-07-15",13.0,13.0,12.45,12.86,45000.0],["2022-07-18",12.97,13.2,12.09,12.15,61000.0],["2022-07-19",12.4,13.03,12.138,12.86,56000.0],["2022-07-20",13.09,13.1,12.3,12.73,64100.0],["2022-07-21",12.73,13.01,12.66,12.96,81900.0],["2022-07-22",12.85,12.93,12.5,12.77,98200.0],["2022-07-25",12.7,13.01,12.41,12.85,341700.0],["2022-07-26",12.71,13.04,12.71,12.82,96800.0],["2022-07-27",13.07,13.1,12.8,13.0,235700.0],["2022-07-28",12.9,13.0,12.62,12.71,99600.0],["2022-07-29",12.59,12.63,12.07,12.37,47400.0],["2022-08-01",12.155,12.74,12.01,12.43,220500.0],["2022-08-02",12.36,13.47,12.36,13.43,198100.0],["2022-08-03",13.56,14.19,13.31,13.52,86000.0],["2022-08-04",13.62,14.26,13.62,14.11,117000.0],["2022-08-05",13.96,14.35,13.78,14.2,83500.0],["2022-08-08",14.37,14.68,14.02,14.22,72100.0],["2022-08-09",14.19,14.749,13.67,14.09,72400.0],["2022-08-10",13.38,14.464,13.38,13.88,82500.0],["2022-08-11",13.97,14.15,13.16,13.22,76600.0],["2022-08-12",13.26,13.98,13.19,13.95,129900.0],["2022-08-15",13.92,14.1,13.25,13.97,155000.0],["2022-08-16",13.97,14.07,13.45,13.48,69900.0],["2022-08-17",13.35,13.5,13.07,13.14,95400.0],["2022-08-18",12.98,14.0,12.69,13.23,112000.0],["2022-08-19",13.03,13.39,12.72,12.96,121000.0],["2022-08-22",12.68,13.18,12.68,12.86,113000.0],["2022-08-23",12.89,13.35,12.885,13.3,130200.0],["2022-08-24",13.24,13.98,13.155,13.77,70600.0],["2022-08-25",13.94,13.94,13.23,13.53,104800.0],["2022-08-26",13.53,13.53,13.1,13.19,158700.0],["2022-08-29",13.05,13.42,13.05,13.22,147700.0],["2022-08-30",13.34,13.35,12.88,12.98,145100.0],["2022-08-31",13.16,13.57,13.09,13.55,105900.0],["2022-09-01",13.52,13.725,13.29,13.57,96900.0],["2022-09-02",13.83,13.83,13.303,13.46,129500.0],["2022-09-06",13.41,13.44,13.24,13.26,176500.0],["2022-09-07",13.21,13.49,12.92,13.07,84700.0],["2022-09-08",13.0,13.12,12.65,12.87,82600.0],["2022-09-09",12.91,13.09,12.37,12.54,66300.0],["2022-09-12",12.64,12.64,11.76,12.41,128700.0],["2022-09-13",12.1,12.2,11.78,12.03,211600.0],["2022-09-14",12.08,12.26,11.66,12.24,186700.0],["2022-09-15",12.25,12.945,12.12,12.76,162000.0],["2022-09-16",12.72,12.81,12.14,12.5,935300.0],["2022-09-19",12.38,12.765,12.13,12.7,145900.0],["2022-09-20",12.52,12.75,12.37,12.66,85700.0],["2022-09-21",12.65,12.78,12.28,12.5,145000.0],["2022-09-22",12.5,12.5,12.1,12.29,156800.0],["2022-09-23",12.6,13.59,12.6,13.28,248400.0],["2022-09-26",13.23,13.375,12.46,12.5,84500.0],["2022-09-27",12.84,13.43,12.8,13.25,72900.0],["2022-09-28",13.44,14.08,13.402,13.95,115900.0],["2022-09-29",13.71,13.97,13.438,13.7,87100.0],["2022-09-30",13.59,14.34,13.59,14.13,96000.0],["2022-10-03",14.39,14.772,13.63,13.99,87600.0],["2022-10-04",14.27,14.565,14.1,14.5,102600.0],["2022-10-05",14.27,14.42,13.94,14.32,64500.0],["2022-10-06",14.12,14.42,14.11,14.3,57300.0],["2022-10-07",14.19,14.19,13.545,13.61,50400.0],["2022-10-10",13.56,13.7,13.22,13.53,42300.0],["2022-10-11",13.22,13.85,13.12,13.5,52200.0],["2022-10-12",14.0,14.0,12.825,12.93,55700.0],["2022-10-13",12.8,13.105,12.36,12.88,61500.0],["2022-10-14",12.89,13.07,12.56,12.61,40100.0],["2022-10-17",12.7,12.92,12.45,12.66,42100.0],["2022-10-18",12.72,13.05,12.72,12.88,60400.0],["2022-10-19",12.68,12.895,12.495,12.68,62700.0],["2022-10-20",12.67,12.82,12.5,12.56,76100.0],["2022-10-21",12.7,12.82,12.5,12.8,78900.0],["2022-10-24",12.83,12.88,12.35,12.47,55400.0],["2022-10-25",12.46,13.0,12.39,12.75,64000.0],["2022-10-26",12.76,13.175,12.76,12.92,234100.0],["2022-10-27",12.94,13.02,12.55,12.7,98700.0],["2022-10-28",12.72,13.055,12.62,12.95,186600.0],["2022-10-31",12.8,13.07,12.8,12.915,116700.0],["2022-11-01",12.98,13.14,12.84,12.88,92500.0],["2022-11-02",12.97,13.02,12.44,12.44,82700.0],["2022-11-03",12.24,12.79,12.24,12.51,58900.0],["2022-11-04",12.61,12.63,12.26,12.53,118200.0],["2022-11-07",12.45,13.1,12.45,13.03,85400.0],["2022-11-08",12.99,13.46,12.94,13.04,97500.0],["2022-11-09",13.04,13.55,12.559,13.41,125900.0],["2022-11-10",13.89,14.13,13.53,13.7,150800.0],["2022-11-11",13.75,13.9,13.4,13.45,114500.0],["2022-11-14",13.3,13.635,13.2,13.2,111100.0],["2022-11-15",13.45,13.58,13.205,13.41,81000.0],["2022-11-16",13.31,13.75,13.14,13.21,82300.0],["2022-11-17",13.17,13.24,12.84,13.03,103300.0],["2022-11-18",13.24,13.89,13.1,13.28,87300.0],["2022-11-21",13.16,13.39,12.79,13.29,62300.0],["2022-11-22",13.37,13.5,13.14,13.42,48800.0],["2022-11-23",13.35,13.46,13.055,13.17,45300.0],["2022-11-25",13.3,13.425,13.25,13.32,28300.0],["2022-11-28",13.36,13.415,13.18,13.29,60700.0],["2022-11-29",13.24,13.42,13.13,13.14,162700.0],["2022-11-30",13.19,13.5,13.025,13.38,97500.0],["2022-12-01",13.4,13.58,13.21,13.42,130000.0],["2022-12-02",13.24,13.52,13.12,13.4,122500.0],["2022-12-05",13.27,13.6,13.27,13.39,96300.0],["2022-12-06",13.22,13.45,13.21,13.37,52000.0],["2022-12-07",13.385,13.45,13.16,13.19,52900.0],["2022-12-08",13.3,13.4,13.01,13.27,71200.0],["2022-12-09",13.335,13.365,13.12,13.26,61700.0],["2022-12-12",13.24,13.38,13.165,13.27,53000.0],["2022-12-13",13.52,13.52,13.215,13.31,69100.0],["2022-12-14",13.38,13.38,12.91,13.12,99600.0],["2022-12-15",13.05,13.05,12.64,12.7,227500.0],["2022-12-16",12.58,12.79,12.39,12.4,213100.0],["2022-12-19",12.41,12.49,11.95,12.08,91900.0],["2022-12-20",12.03,12.33,11.95,12.3,52700.0],["2022-12-21",12.38,13.005,12.15,12.93,70500.0],["2022-12-22",12.725,12.815,12.16,12.62,65700.0],["2022-12-23",12.59,12.865,12.395,12.52,38300.0],["2022-12-27",12.51,12.51,11.95,11.99,73100.0],["2022-12-28",12.0,12.09,11.8,12.03,77400.0],["2022-12-29",12.02,12.68,12.02,12.58,72700.0],["2022-12-30",12.57,12.835,12.56,12.83,52900.0],["2023-01-03",12.91,13.09,12.27,12.31,75600.0],["2023-01-04",12.355,12.71,12.335,12.67,57700.0],["2023-01-05",12.7,12.945,12.5,12.52,49300.0],["2023-01-06",12.62,12.99,12.44,12.49,206000.0],["2023-01-09",12.63,12.97,12.11,12.13,90700.0],["2023-01-10",12.29,12.54,12.17,12.3,37100.0],["2023-01-11",12.28,12.43,12.0,12.29,84500.0],["2023-01-12",12.34,13.05,12.13,13.0,46700.0],["2023-01-13",12.83,13.155,12.751,12.95,41500.0],["2023-01-17",13.0,13.28,12.84,12.96,63800.0],["2023-01-18",12.96,13.2,12.71,12.75,56900.0],["2023-01-19",12.67,12.725,12.51,12.57,31500.0],["2023-01-20",12.66,12.85,12.45,12.8,27200.0],["2023-01-23",12.8,13.05,12.71,12.83,84500.0],["2023-01-24",12.81,13.085,12.81,12.98,165500.0],["2023-01-25",12.88,13.095,12.62,12.99,81300.0],["2023-01-26",13.14,13.205,12.81,12.87,53600.0],["2023-01-27",12.84,12.9,12.55,12.81,61400.0],["2023-01-30",12.83,13.45,12.53,12.55,35200.0],["2023-01-31",12.7,12.74,12.41,12.62,50300.0],["2023-02-01",12.57,12.77,12.41,12.58,60900.0],["2023-02-02",12.74,12.95,12.42,12.53,52100.0],["2023-02-03",12.5,12.74,12.495,12.53,72200.0],["2023-02-06",12.53,12.719,12.41,12.56,117600.0],["2023-02-07",12.54,12.54,12.41,12.47,128900.0],["2023-02-08",12.47,12.5,12.01,12.03,103500.0],["2023-02-09",12.12,12.15,11.59,11.6,719600.0],["2023-02-10",11.6,11.83,11.51,11.75,107100.0],["2023-02-13",11.75,11.96,11.62,11.9,69700.0],["2023-02-14",11.85,11.95,11.63,11.82,104100.0],["2023-02-15",11.82,11.94,11.74,11.87,99300.0],["2023-02-16",11.85,11.91,11.63,11.7,149000.0],["2023-02-17",11.8,11.82,11.72,11.76,85400.0],["2023-02-21",11.71,11.8,11.4,11.55,96300.0],["2023-02-22",11.54,11.821,11.31,11.38,106100.0],["2023-02-23",11.38,11.415,10.7,11.07,145100.0],["2023-02-24",10.95,11.08,10.61,10.71,152800.0],["2023-02-27",10.74,11.047,10.635,10.89,94500.0],["2023-02-28",10.85,10.91,10.75,10.77,66900.0],["2023-03-01",10.77,11.0,10.67,10.93,82400.0],["2023-03-02",10.87,10.92,10.72,10.89,67700.0],["2023-03-03",10.6,10.61,9.25,9.31,284600.0],["2023-03-06",9.41,9.41,8.79,8.81,263500.0],["2023-03-07",8.89,9.01,8.48,9.0,298400.0],["2023-03-08",9.02,9.25,8.595,8.65,151800.0],["2023-03-09",8.6,8.74,8.21,8.22,151400.0],["2023-03-10",8.21,8.21,7.0,7.4,402900.0],["2023-03-13",7.47,8.15,7.4,8.0,379500.0],["2023-03-14",8.19,8.4,8.03,8.38,142600.0],["2023-03-15",8.2,8.86,7.72,8.02,157700.0],["2023-03-16",7.92,8.0,7.36,7.76,147400.0],["2023-03-17",7.75,8.028,7.4,7.52,192800.0],["2023-03-20",7.53,7.61,7.4,7.59,107400.0],["2023-03-21",7.65,7.78,7.51,7.7,140800.0],["2023-03-22",7.72,7.72,7.2,7.21,121800.0],["2023-03-23",7.25,7.33,7.05,7.29,137500.0],["2023-03-24",7.22,7.29,7.09,7.25,119400.0],["2023-03-27",7.04,7.305,7.04,7.25,180100.0],["2023-03-28",7.36,7.36,6.8,6.85,267600.0],["2023-03-29",6.97,7.33,6.855,7.12,243600.0],["2023-03-30",7.15,7.165,6.88,7.11,243500.0],["2023-03-31",7.17,7.26,7.0,7.24,181900.0],["2023-04-03",7.27,7.59,7.27,7.47,119700.0],["2023-04-04",7.56,7.56,7.2,7.32,153400.0],["2023-04-05",7.32,7.43,7.2,7.2,89800.0],["2023-04-06",7.23,7.26,7.0,7.1,75600.0],["2023-04-10",7.1,7.35,6.94,7.21,139500.0],["2023-04-11",7.21,7.74,7.21,7.67,123300.0],["2023-04-12",7.71,7.765,7.45,7.49,88000.0],["2023-04-13",7.48,8.31,7.445,8.13,134400.0],["2023-04-14",8.12,8.18,7.91,8.09,69600.0],["2023-04-17",8.17,8.63,8.17,8.56,128200.0],["2023-04-18",8.64,8.65,8.13,8.23,70000.0],["2023-04-19",8.14,8.41,8.118,8.3,42100.0],["2023-04-20",8.21,8.382,8.14,8.24,35600.0],["2023-04-21",8.21,8.58,7.8,7.97,285800.0],["2023-04-24",7.96,8.16,7.775,7.92,54200.0],["2023-04-25",7.88,8.06,7.88,8.0,68800.0],["2023-04-26",8.0,8.169,7.81,8.01,53400.0],["2023-04-27",8.1,8.35,7.97,8.0,110800.0],["2023-04-28",7.99,7.99,7.64,7.76,111600.0],["2023-05-01",7.76,7.883,7.68,7.79,484700.0],["2023-05-02",7.79,7.86,7.26,7.45,178700.0],["2023-05-03",7.52,7.84,7.45,7.73,82100.0],["2023-05-04",7.7,7.87,7.47,7.78,103700.0],["2023-05-05",7.81,8.09,7.71,8.05,62700.0],["2023-05-08",8.08,8.46,8.04,8.39,90900.0],["2023-05-09",8.38,8.58,8.24,8.49,63800.0],["2023-05-10",8.01,8.26,7.02,7.08,267400.0],["2023-05-11",7.08,7.16,6.9,6.9,81900.0],["2023-05-12",6.92,7.04,6.91,6.95,62700.0],["2023-05-15",6.95,7.06,6.835,7.03,41700.0],["2023-05-16",6.92,7.17,6.82,7.14,53500.0],["2023-05-17",7.14,7.34,6.98,7.295,57600.0],["2023-05-18",7.28,7.44,7.205,7.39,79900.0],["2023-05-19",7.53,7.75,7.46,7.66,61900.0],["2023-05-22",7.68,8.18,7.68,8.14,237700.0],["2023-05-23",8.14,8.6,8.095,8.51,203000.0],["2023-05-24",8.46,8.46,7.965,8.16,59300.0],["2023-05-25",8.13,8.13,7.75,7.77,98200.0],["2023-05-26",7.71,7.85,7.44,7.74,66400.0],["2023-05-30",7.68,7.805,7.65,7.73,36900.0],["2023-05-31",7.86,8.1,7.77,8.0,68100.0],["2023-06-01",8.0,8.065,7.82,7.9,52900.0],["2023-06-02",8.01,8.09,7.87,8.06,74700.0],["2023-06-05",8.12,8.2,7.98,8.13,89300.0],["2023-06-06",8.13,8.36,8.02,8.19,84700.0],["2023-06-07",8.21,8.31,8.105,8.16,97600.0],["2023-06-08",8.16,8.17,7.95,8.16,52200.0],["2023-06-09",8.23,8.315,8.03,8.095,73800.0],["2023-06-12",8.14,8.16,7.815,7.86,87000.0],["2023-06-13",7.89,8.21,7.865,8.19,82700.0],["2023-06-14",8.15,8.37,8.08,8.14,68100.0],["2023-06-15",8.12,8.32,8.07,8.2,60500.0],["2023-06-16",8.28,8.49,8.01,8.13,257600.0],["2023-06-20",8.18,8.2,7.86,8.01,131500.0],["2023-06-21",7.99,7.99,7.755,7.81,90500.0],["2023-06-22",7.85,7.94,7.67,7.84,98700.0],["2023-06-23",7.99,8.14,7.755,7.9,947300.0],["2023-06-26",7.9,8.13,7.26,7.3,222300.0],["2023-06-27",7.3,7.3,6.83,6.91,115200.0],["2023-06-28",6.95,7.35,6.77,7.3,92700.0],["2023-06-29",7.31,7.46,6.93,6.98,78100.0],["2023-06-30",7.1,7.12,6.75,6.84,104400.0],["2023-07-03",6.81,6.852,6.53,6.66,62700.0],["2023-07-05",6.7,6.72,6.4,6.57,127500.0],["2023-07-06",6.5,6.5,6.11,6.31,160500.0],["2023-07-07",6.3,6.35,6.17,6.3,72200.0],["2023-07-10",6.31,6.4,6.26,6.35,80200.0],["2023-07-11",6.37,6.64,6.251,6.63,221200.0],["2023-07-12",6.75,6.75,6.21,6.23,123300.0],["2023-07-13",6.23,6.3,6.06,6.08,110600.0],["2023-07-14",6.08,6.147,5.68,5.74,155500.0],["2023-07-17",5.77,6.0,5.55,5.75,147400.0],["2023-07-18",5.7,5.95,5.7,5.89,165300.0],["2023-07-19",5.92,6.028,5.86,5.96,135900.0],["2023-07-20",5.92,5.94,5.81,5.86,88100.0],["2023-07-21",5.92,5.98,5.84,5.95,149300.0],["2023-07-24",5.9,6.04,5.8,5.82,163400.0],["2023-07-25",5.81,5.92,5.61,5.71,120300.0],["2023-07-26",5.7,5.86,5.7,5.76,147500.0],["2023-07-27",5.75,5.75,5.29,5.38,124600.0],["2023-07-28",5.47,5.72,5.17,5.36,145500.0],["2023-07-31",5.39,5.43,5.22,5.33,170700.0],["2023-08-01",5.3,5.3,5.11,5.25,169800.0],["2023-08-02",5.22,5.32,5.09,5.26,225600.0],["2023-08-03",5.25,5.7,5.2,5.66,351600.0],["2023-08-04",5.7,5.84,5.612,5.73,202100.0],["2023-08-07",5.685,6.0,5.4,5.99,438200.0],["2023-08-08",5.92,5.945,5.75,5.84,167500.0],["2023-08-09",5.77,5.8,5.35,5.44,147900.0],["2023-08-10",5.45,5.79,5.45,5.78,63300.0],["2023-08-11",5.78,5.995,5.735,5.91,115100.0],["2023-08-14",5.91,5.94,5.74,5.94,53900.0],["2023-08-15",5.93,6.09,5.85,5.95,84500.0],["2023-08-16",5.96,6.07,5.88,5.93,126800.0],["2023-08-17",5.92,5.93,5.66,5.68,66100.0],["2023-08-18",5.59,5.84,5.585,5.83,57400.0],["2023-08-21",5.83,6.08,5.825,6.07,66300.0],["2023-08-22",6.06,6.32,6.02,6.22,49200.0],["2023-08-23",6.28,6.39,6.23,6.27,57400.0],["2023-08-24",6.3,6.66,6.215,6.61,83500.0],["2023-08-25",6.64,7.24,6.64,7.13,178700.0],["2023-08-28",7.15,7.15,6.73,6.8,121300.0],["2023-08-29",6.81,6.9,6.63,6.71,54000.0],["2023-08-30",6.75,6.78,6.58,6.68,53800.0],["2023-08-31",6.7,6.89,6.265,6.3,136700.0],["2023-09-01",6.3,6.38,5.81,5.86,136800.0],["2023-09-05",5.92,5.94,5.46,5.49,184500.0],["2023-09-06",5.49,5.49,5.24,5.32,108700.0],["2023-09-07",5.3,5.338,5.15,5.22,86700.0],["2023-09-08",5.27,5.282,5.06,5.13,98000.0],["2023-09-11",5.15,5.67,5.15,5.645,158800.0],["2023-09-12",5.67,5.975,5.54,5.96,121700.0],["2023-09-13",6.02,6.29,5.89,6.05,112200.0],["2023-09-14",6.06,6.17,5.657,5.93,97200.0],["2023-09-15",5.93,6.0,5.51,5.54,228100.0],["2023-09-18",5.54,5.54,5.16,5.36,91000.0],["2023-09-19",5.35,5.438,5.18,5.38,117900.0],["2023-09-20",5.4,5.48,5.13,5.24,125400.0],["2023-09-21",5.21,5.22,5.04,5.19,158500.0],["2023-09-22",5.2,5.25,4.94,4.99,189100.0],["2023-09-25",4.97,5.05,4.9,5.01,79000.0],["2023-09-26",5.01,5.35,4.98,5.24,80200.0],["2023-09-27",5.28,5.44,5.18,5.22,79800.0],["2023-09-28",5.24,5.28,4.92,4.97,51200.0],["2023-09-29",4.98,5.01,4.64,4.84,245300.0],["2023-10-02",4.99,5.0,4.16,4.3,303400.0],["2023-10-03",4.26,4.35,3.96,4.02,171500.0],["2023-10-04",4.03,4.21,3.95,4.2,143900.0],["2023-10-05",4.23,4.407,4.15,4.37,87900.0],["2023-10-06",4.31,4.54,4.3,4.48,86400.0],["2023-10-09",4.52,4.52,4.115,4.25,131400.0],["2023-10-10",4.26,4.68,4.185,4.6,148000.0],["2023-10-11",4.7,4.75,4.351,4.38,43500.0],["2023-10-12",4.36,4.39,4.13,4.2,71100.0],["2023-10-13",4.2,4.26,4.08,4.23,60400.0],["2023-10-16",4.22,4.39,4.18,4.22,81600.0],["2023-10-17",4.23,4.3,4.12,4.18,55700.0],["2023-10-18",4.11,4.176,3.92,3.99,70600.0],["2023-10-19",3.99,4.05,3.88,3.96,57900.0],["2023-10-20",4.02,4.18,3.905,4.09,117700.0],["2023-10-23",4.11,4.11,3.89,3.94,417300.0],["2023-10-24",4.01,4.38,3.975,4.29,55400.0],["2023-10-25",4.31,4.34,4.16,4.22,47900.0],["2023-10-26",4.2,4.35,4.1,4.28,53500.0],["2023-10-27",4.22,4.39,4.215,4.25,81300.0],["2023-10-30",4.34,4.48,4.1,4.17,132800.0],["2023-10-31",4.04,4.41,4.04,4.38,37000.0],["2023-11-01",4.4,4.4,4.26,4.32,52900.0],["2023-11-02",4.35,4.65,4.35,4.6,138800.0],["2023-11-03",4.66,4.9,4.601,4.86,129200.0],["2023-11-06",4.9,5.03,4.78,4.85,59600.0],["2023-11-07",4.81,4.86,4.72,4.82,40400.0],["2023-11-08",4.76,4.76,4.5,4.65,56000.0],["2023-11-09",4.65,4.67,4.4,4.5,164300.0],["2023-11-10",4.57,4.675,4.401,4.59,50900.0],["2023-11-13",4.59,4.71,4.5,4.56,95200.0],["2023-11-14",4.72,4.85,4.66,4.77,75600.0],["2023-11-15",4.8,4.805,4.66,4.71,27900.0],["2023-11-16",4.7,4.71,4.5,4.53,51100.0],["2023-11-17",4.58,4.74,4.48,4.71,102100.0],["2023-11-20",4.9,4.9,4.7,4.75,59200.0],["2023-11-21",4.75,4.84,4.68,4.68,47800.0],["2023-11-22",4.73,4.8,4.69,4.75,51600.0],["2023-11-24",4.78,4.803,4.66,4.72,112900.0],["2023-11-27",4.7,4.78,4.66,4.75,408200.0],["2023-11-28",4.851,5.46,4.72,5.41,109000.0],["2023-11-29",5.47,5.7,5.24,5.35,104300.0],["2023-11-30",5.35,5.49,5.15,5.26,83300.0],["2023-12-01",5.335,5.37,4.96,4.99,95700.0],["2023-12-04",5.07,5.318,5.04,5.13,79900.0],["2023-12-05",5.13,5.21,4.85,4.91,118200.0],["2023-12-06",4.92,4.99,4.63,4.71,72500.0],["2023-12-07",4.71,4.936,4.7,4.78,156900.0],["2023-12-08",4.75,5.14,4.7,4.96,218600.0],["2023-12-11",5.04,5.04,4.8,4.92,115800.0],["2023-12-12",4.88,5.05,4.88,5.02,128600.0],["2023-12-13",5.11,5.54,5.11,5.36,185000.0],["2023-12-14",5.43,5.49,5.15,5.37,1298800.0],["2023-12-15",2.34,2.71,2.25,2.34,6035800.0],["2023-12-18",2.39,2.39,2.19,2.24,1903500.0],["2023-12-19",2.27,2.27,1.92,2.21,1156200.0],["2023-12-20",2.16,2.22,2.05,2.06,673500.0],["2023-12-21",2.1,2.12,1.95,1.99,864900.0],["2023-12-22",1.98,2.06,1.9,1.97,725600.0],["2023-12-26",2.03,2.095,1.99,2.01,477200.0],["2023-12-27",2.01,2.1,2.01,2.08,608300.0],["2023-12-28",2.11,2.21,2.08,2.1,699400.0],["2023-12-29",2.1,2.12,2.0,2.02,647400.0],["2024-01-02",2.03,2.106,2.0,2.05,607100.0],["2024-01-03",2.03,2.061,1.937,1.95,461100.0],["2024-01-04",1.99,1.99,1.84,1.84,686800.0],["2024-01-05",1.85,1.85,1.74,1.76,604200.0],["2024-01-08",1.77,1.86,1.67,1.86,499500.0],["2024-01-09",1.86,1.86,1.73,1.77,596400.0],["2024-01-10",1.78,1.81,1.73,1.77,268500.0],["2024-01-11",1.79,1.79,1.7,1.71,375500.0],["2024-01-12",1.73,1.8,1.7,1.72,260300.0],["2024-01-16",1.72,1.74,1.63,1.64,425600.0],["2024-01-17",1.64,1.64,1.55,1.59,392800.0],["2024-01-18",1.57,1.7,1.55,1.68,550400.0],["2024-01-19",1.7,1.7,1.57,1.63,279200.0],["2024-01-22",1.67,1.701,1.655,1.68,165700.0],["2024-01-23",1.68,1.76,1.67,1.74,379700.0],["2024-01-24",1.78,1.78,1.7,1.71,202100.0],["2024-01-25",1.74,1.75,1.68,1.73,194300.0],["2024-01-26",1.73,1.74,1.66,1.67,150300.0],["2024-01-29",1.7,1.74,1.635,1.73,229300.0],["2024-01-30",1.73,1.78,1.68,1.78,188400.0],["2024-01-31",1.78,1.87,1.76,1.84,541800.0],["2024-02-01",1.84,1.85,1.72,1.76,194800.0],["2024-02-02",1.77,1.77,1.7,1.74,179100.0],["2024-02-05",1.74,1.745,1.66,1.7,196400.0],["2024-02-06",1.72,1.78,1.69,1.77,149000.0],["2024-02-07",1.78,1.78,1.73,1.75,75500.0],["2024-02-08",1.74,1.78,1.7,1.77,198700.0],["2024-02-09",1.78,1.88,1.78,1.87,299400.0],["2024-02-12",1.88,1.95,1.871,1.9,338100.0],["2024-02-13",1.9,1.9,1.77,1.78,271800.0],["2024-02-14",1.8,1.931,1.8,1.9,204200.0],["2024-02-15",1.89,1.96,1.88,1.9,210200.0],["2024-02-16",1.9,1.93,1.88,1.9,184600.0],["2024-02-20",1.88,1.97,1.86,1.91,178400.0],["2024-02-21",1.93,1.97,1.86,1.87,147600.0],["2024-02-22",1.87,1.94,1.86,1.89,100700.0],["2024-02-23",1.9,1.93,1.86,1.9,245300.0],["2024-02-26",1.9,1.99,1.892,1.98,236400.0],["2024-02-27",1.99,2.14,1.98,2.07,237700.0],["2024-02-28",2.08,2.11,2.04,2.07,95000.0],["2024-02-29",2.1,2.109,1.97,1.97,275700.0],["2024-03-01",1.98,2.023,1.9,1.92,2740300.0],["2024-03-04",2.09,2.47,1.92,2.435,3894100.0],["2024-03-05",2.36,2.4,2.061,2.11,969300.0],["2024-03-06",2.12,2.22,2.08,2.18,626500.0],["2024-03-07",2.17,2.27,2.15,2.22,285500.0],["2024-03-08",2.24,2.305,2.12,2.14,358600.0],["2024-03-11",2.14,2.2,2.12,2.15,311000.0],["2024-03-12",2.15,2.16,1.89,1.94,552000.0],["2024-03-13",1.95,2.17,1.92,2.16,401900.0],["2024-03-14",2.08,2.18,2.0,2.05,325600.0],["2024-03-15",2.03,2.24,2.03,2.17,507100.0],["2024-03-18",2.16,2.17,2.1,2.12,183600.0],["2024-03-19",2.12,2.179,2.1,2.13,241800.0],["2024-03-20",2.1,2.2,2.08,2.19,199600.0],["2024-03-21",2.16,2.24,2.13,2.15,220300.0],["2024-03-22",2.14,2.21,2.08,2.18,260500.0],["2024-03-25",2.18,2.225,2.14,2.17,253200.0],["2024-03-26",2.18,2.25,2.15,2.2,230600.0],["2024-03-27",2.22,2.385,2.19,2.37,280700.0],["2024-03-28",2.38,2.45,2.33,2.34,349200.0],["2024-04-01",2.32,2.37,2.27,2.31,218900.0],["2024-04-02",2.29,2.29,2.18,2.18,339100.0],["2024-04-03",2.2,2.21,2.15,2.19,284600.0],["2024-04-04",2.2,2.205,2.143,2.17,178700.0],["2024-04-05",2.18,2.19,2.1,2.13,133900.0],["2024-04-08",2.1,2.25,2.06,2.15,315600.0],["2024-04-09",2.17,2.18,2.1,2.1,112200.0],["2024-04-10",2.08,2.08,1.91,2.0,382400.0],["2024-04-11",1.98,2.07,1.965,1.99,185800.0],["2024-04-12",1.96,2.0,1.94,1.96,142400.0],["2024-04-15",1.96,1.96,1.875,1.9,166000.0],["2024-04-16",1.88,1.89,1.78,1.79,123600.0],["2024-04-17",1.79,1.83,1.745,1.82,201100.0],["2024-04-18",1.82,1.84,1.76,1.8,150100.0],["2024-04-19",1.78,1.855,1.78,1.84,137800.0],["2024-04-22",1.83,1.91,1.78,1.9,175100.0],["2024-04-23",1.9,1.96,1.82,1.84,84000.0],["2024-04-24",1.85,1.85,1.76,1.78,110300.0],["2024-04-25",1.75,1.75,1.663,1.68,167000.0],["2024-04-26",1.67,1.76,1.66,1.75,147800.0],["2024-04-29",1.79,2.03,1.79,1.86,418300.0],["2024-04-30",1.85,1.94,1.81,1.92,96400.0],["2024-05-01",1.93,1.98,1.885,1.94,186300.0],["2024-05-02",2.0,2.06,1.93,2.02,150600.0],["2024-05-03",2.06,2.13,2.02,2.12,95600.0],["2024-05-06",2.13,2.13,1.96,2.0,167100.0],["2024-05-07",2.01,2.13,1.94,2.11,129400.0],["2024-05-08",2.11,2.11,1.7,1.84,472300.0],["2024-05-09",1.84,1.95,1.81,1.88,155600.0],["2024-05-10",1.88,1.9,1.71,1.78,200200.0],["2024-05-13",1.83,1.98,1.81,1.87,229200.0],["2024-05-14",1.88,1.94,1.81,1.88,182800.0],["2024-05-15",1.93,1.93,1.83,1.84,84000.0],["2024-05-16",1.85,1.92,1.84,1.915,72000.0],["2024-05-17",1.93,1.93,1.89,1.91,92200.0],["2024-05-20",1.9,1.95,1.83,1.86,89900.0],["2024-05-21",1.86,1.88,1.835,1.85,52700.0],["2024-05-22",1.86,1.93,1.84,1.93,126000.0],["2024-05-23",1.9,1.9,1.81,1.82,210600.0],["2024-05-24",1.83,1.88,1.8,1.84,265500.0],["2024-05-28",1.87,1.89,1.82,1.88,91100.0],["2024-05-29",1.82,1.89,1.69,1.76,353900.0],["2024-05-30",1.74,1.77,1.72,1.735,67300.0],["2024-05-31",1.74,1.81,1.715,1.8,184200.0],["2024-06-03",1.83,1.897,1.79,1.81,147400.0],["2024-06-04",1.85,1.85,1.72,1.76,292800.0],["2024-06-05",1.78,1.79,1.72,1.78,168200.0],["2024-06-06",1.8,1.8,1.739,1.77,90200.0],["2024-06-07",1.76,1.78,1.71,1.74,148000.0],["2024-06-10",1.72,1.78,1.685,1.74,125300.0],["2024-06-11",1.72,1.74,1.7,1.73,142100.0],["2024-06-12",1.75,1.75,1.69,1.7,261100.0],["2024-06-13",1.69,1.75,1.66,1.68,411800.0],["2024-06-14",1.66,1.73,1.65,1.69,150900.0],["2024-06-17",1.71,1.71,1.62,1.63,274100.0],["2024-06-18",1.63,1.67,1.59,1.61,151700.0],["2024-06-20",1.58,1.65,1.545,1.63,119400.0],["2024-06-21",1.63,1.71,1.61,1.69,291700.0],["2024-06-24",1.66,1.8,1.66,1.75,395400.0],["2024-06-25",1.76,1.76,1.69,1.7,142800.0],["2024-06-26",1.7,1.7,1.56,1.6,208600.0],["2024-06-27",1.62,1.64,1.59,1.63,193100.0],["2024-06-28",1.62,1.66,1.46,1.46,2405400.0],["2024-07-01",1.48,1.53,1.42,1.42,273600.0],["2024-07-02",1.42,1.431,1.28,1.32,528600.0],["2024-07-03",1.35,1.41,1.34,1.4,215900.0],["2024-07-05",1.4,1.42,1.32,1.33,370900.0],["2024-07-08",1.34,1.41,1.34,1.37,178400.0],["2024-07-09",1.37,1.41,1.36,1.39,122900.0],["2024-07-10",1.42,1.44,1.39,1.43,83000.0],["2024-07-11",1.43,1.55,1.43,1.5,202400.0],["2024-07-12",1.51,1.57,1.51,1.55,100900.0],["2024-07-15",1.61,1.61,1.46,1.49,175600.0],["2024-07-16",1.5,1.67,1.5,1.66,168200.0],["2024-07-17",1.65,1.689,1.555,1.57,105500.0],["2024-07-18",1.57,1.64,1.515,1.53,79800.0],["2024-07-19",1.521,1.55,1.42,1.43,258800.0],["2024-07-22",1.47,1.53,1.42,1.51,58200.0],["2024-07-23",1.52,1.58,1.52,1.57,78100.0],["2024-07-24",1.569,1.6,1.52,1.57,109700.0],["2024-07-25",1.57,1.63,1.56,1.61,79600.0],["2024-07-26",1.62,1.665,1.575,1.58,139000.0],["2024-07-29",1.6,1.64,1.565,1.59,40300.0],["2024-07-30",1.6,1.61,1.542,1.56,64300.0],["2024-07-31",1.61,1.62,1.53,1.55,37800.0],["2024-08-01",1.53,1.55,1.47,1.52,119500.0],["2024-08-02",1.49,1.49,1.37,1.4,148300.0],["2024-08-05",1.35,1.42,1.31,1.38,108100.0],["2024-08-06",1.41,1.41,1.37,1.4,62600.0],["2024-08-07",1.44,1.47,1.34,1.35,125900.0],["2024-08-08",1.39,1.41,1.21,1.35,250300.0],["2024-08-09",1.36,1.41,1.33,1.39,86000.0],["2024-08-12",1.37,1.425,1.32,1.38,178200.0],["2024-08-13",1.37,1.44,1.37,1.4,97100.0],["2024-08-14",1.42,1.44,1.37,1.39,67500.0],["2024-08-15",1.39,1.48,1.39,1.45,81700.0],["2024-08-16",1.43,1.48,1.43,1.47,29000.0],["2024-08-19",1.49,1.56,1.481,1.56,91100.0],["2024-08-20",1.55,1.63,1.55,1.62,664100.0],["2024-08-21",1.44,1.57,1.4,1.55,3815800.0],["2024-08-22",1.58,1.718,1.48,1.55,460600.0],["2024-08-23",1.55,1.67,1.55,1.58,696800.0],["2024-08-26",1.63,1.792,1.63,1.75,480800.0],["2024-08-27",1.69,1.709,1.6,1.68,873400.0],["2024-08-28",1.66,1.72,1.633,1.68,133800.0],["2024-08-29",1.72,1.78,1.68,1.75,216700.0],["2024-08-30",1.75,1.86,1.75,1.81,141700.0],["2024-09-03",1.81,1.84,1.63,1.74,296100.0],["2024-09-04",1.7,1.85,1.68,1.8,231300.0],["2024-09-05",1.78,1.82,1.73,1.8,214500.0],["2024-09-06",1.79,1.86,1.78,1.83,239200.0],["2024-09-09",1.83,1.85,1.76,1.81,78200.0],["2024-09-10",1.8,1.85,1.725,1.78,300100.0],["2024-09-11",1.78,1.9,1.78,1.84,174100.0],["2024-09-12",1.82,1.87,1.76,1.77,317900.0],["2024-09-13",1.77,1.84,1.76,1.8,160300.0],["2024-09-16",1.8,1.88,1.8,1.88,82300.0],["2024-09-17",1.9,1.91,1.825,1.84,94200.0],["2024-09-18",1.85,1.93,1.85,1.87,191700.0],["2024-09-19",1.88,1.88,1.78,1.83,180900.0],["2024-09-20",1.83,1.95,1.81,1.93,474300.0],["2024-09-23",1.94,1.94,1.87,1.91,76700.0],["2024-09-24",1.91,1.91,1.8,1.89,185700.0],["2024-09-25",1.89,1.91,1.88,1.9,87100.0],["2024-09-26",1.91,1.985,1.89,1.91,83300.0],["2024-09-27",1.92,2.01,1.88,1.93,81000.0],["2024-09-30",1.93,2.12,1.93,2.06,185900.0],["2024-10-01",2.06,2.061,1.95,1.96,112700.0],["2024-10-02",1.96,2.02,1.93,1.96,47000.0],["2024-10-03",1.96,1.98,1.885,1.92,100200.0],["2024-10-04",1.98,1.98,1.9,1.94,54700.0],["2024-10-07",1.94,1.96,1.9,1.94,74900.0],["2024-10-08",1.94,1.98,1.91,1.95,134900.0],["2024-10-09",1.96,2.02,1.92,1.99,184200.0],["2024-10-10",1.96,1.99,1.9,1.99,71600.0],["2024-10-11",1.99,2.07,1.952,2.05,93000.0],["2024-10-14",2.03,2.16,2.0,2.15,131400.0],["2024-10-15",2.15,2.19,2.086,2.13,55800.0],["2024-10-16",2.13,2.15,2.104,2.14,57200.0],["2024-10-17",2.11,2.161,2.11,2.15,58800.0],["2024-10-18",2.15,2.174,2.07,2.11,126200.0],["2024-10-21",2.14,2.14,2.05,2.1,112800.0],["2024-10-22",2.13,2.13,2.035,2.08,54200.0],["2024-10-23",2.06,2.06,1.905,1.93,183500.0],["2024-10-24",1.93,1.98,1.92,1.95,54400.0],["2024-10-25",1.94,2.05,1.92,2.01,59800.0],["2024-10-28",2.02,2.06,1.98,2.03,43700.0],["2024-10-29",2.04,2.04,1.97,1.99,38400.0],["2024-10-30",1.99,2.01,1.96,1.96,17100.0],["2024-10-31",1.96,1.99,1.94,1.99,32700.0],["2024-11-01",1.99,2.01,1.965,1.99,28000.0],["2024-11-04",2.0,2.015,1.95,1.96,24300.0],["2024-11-05",1.95,2.02,1.95,1.99,24200.0],["2024-11-06",2.01,2.15,2.01,2.12,385400.0],["2024-11-07",2.14,2.16,2.05,2.1,164400.0],["2024-11-08",2.13,2.175,2.081,2.125,123900.0],["2024-11-11",2.09,2.12,1.98,2.1,103500.0],["2024-11-12",2.1,2.4,2.065,2.17,358300.0],["2024-11-13",2.12,2.21,2.11,2.17,225200.0],["2024-11-14",2.2,2.2,2.12,2.17,79700.0],["2024-11-15",2.14,2.17,2.02,2.11,179200.0],["2024-11-18",2.15,2.18,2.14,2.15,87300.0],["2024-11-19",2.14,2.23,2.12,2.21,113100.0],["2024-11-20",2.2,2.28,2.2,2.22,62100.0],["2024-11-21",2.23,2.4,2.23,2.28,196800.0],["2024-11-22",2.3,2.33,2.25,2.3,55500.0],["2024-11-25",2.31,2.345,2.17,2.22,375600.0],["2024-11-26",2.24,2.31,2.22,2.31,74100.0],["2024-11-27",2.33,2.38,2.275,2.28,77700.0],["2024-11-29",2.27,2.36,2.27,2.34,44700.0],["2024-12-02",2.34,2.378,2.3,2.36,46900.0],["2024-12-03",2.35,2.51,2.35,2.48,356200.0],["2024-12-04",2.47,2.626,2.44,2.45,140500.0],["2024-12-05",2.46,2.52,2.355,2.36,71300.0],["2024-12-06",2.37,2.45,2.365,2.42,51400.0],["2024-12-09",2.42,2.47,2.41,2.47,51500.0],["2024-12-10",2.48,2.48,2.36,2.39,70000.0],["2024-12-11",2.39,2.47,2.32,2.42,119800.0],["2024-12-12",2.45,2.45,2.38,2.41,57700.0],["2024-12-13",2.42,2.42,2.312,2.41,81700.0],["2024-12-16",2.41,2.45,2.351,2.38,76300.0],["2024-12-17",2.37,2.39,2.25,2.39,99600.0],["2024-12-18",2.4,2.4,2.27,2.29,61900.0],["2024-12-19",2.34,2.34,2.265,2.32,1404300.0],["2024-12-20",2.52,3.6,2.07,3.39,9208100.0],["2024-12-23",3.2,3.35,2.82,2.86,1179400.0],["2024-12-24",2.8,3.04,2.752,3.0,250100.0],["2024-12-26",2.95,3.1,2.93,3.1,285400.0],["2024-12-27",3.06,3.29,3.03,3.21,368000.0],["2024-12-30",3.21,3.21,2.87,2.96,334500.0],["2024-12-31",2.95,3.22,2.91,3.155,414800.0],["2025-01-02",3.22,3.23,3.034,3.14,179800.0],["2025-01-03",3.17,3.28,3.1,3.26,287800.0],["2025-01-06",3.27,3.46,3.22,3.41,297600.0],["2025-01-07",3.4,3.78,3.34,3.73,564800.0],["2025-01-08",3.73,3.812,3.45,3.6,533400.0],["2025-01-10",3.63,3.65,3.46,3.6,568500.0],["2025-01-13",3.58,3.588,3.0,3.02,441700.0],["2025-01-14",3.03,3.09,2.91,2.995,195700.0],["2025-01-15",3.05,3.27,3.01,3.24,349700.0],["2025-01-16",3.24,3.24,3.11,3.13,182100.0],["2025-01-17",3.13,3.15,2.98,2.98,153300.0],["2025-01-21",3.05,3.09,2.99,3.02,257000.0],["2025-01-22",3.01,3.01,2.95,2.99,92600.0],["2025-01-23",2.98,3.03,2.85,3.03,98300.0],["2025-01-24",3.04,3.141,2.99,3.14,293400.0],["2025-01-27",3.1,3.13,3.0,3.0,195400.0],["2025-01-28",3.04,3.09,2.82,2.83,130600.0],["2025-01-29",2.83,2.95,2.8,2.89,43500.0],["2025-01-30",2.89,2.97,2.8,2.88,175800.0],["2025-01-31",2.88,2.978,2.83,2.88,112600.0],["2025-02-03",2.8,2.83,2.73,2.74,159400.0],["2025-02-04",2.7,2.8,2.662,2.73,88600.0],["2025-02-05",2.75,2.96,2.75,2.9,50700.0],["2025-02-06",2.94,2.94,2.82,2.83,51700.0],["2025-02-07",2.85,2.885,2.72,2.77,67100.0],["2025-02-10",2.75,2.75,2.585,2.66,108000.0],["2025-02-11",2.63,2.77,2.605,2.7,133200.0],["2025-02-12",2.69,2.71,2.66,2.68,56800.0],["2025-02-13",2.67,2.67,2.57,2.61,115900.0],["2025-02-14",2.63,2.65,2.56,2.59,108300.0],["2025-02-18",2.6,2.71,2.59,2.7,129900.0],["2025-02-19",2.72,2.94,2.717,2.87,103100.0],["2025-02-20",2.9,2.9,2.804,2.86,47000.0],["2025-02-21",2.86,2.88,2.78,2.79,109900.0],["2025-02-24",2.82,2.822,2.68,2.72,87000.0],["2025-02-25",2.72,2.72,2.57,2.59,52900.0],["2025-02-26",2.59,2.68,2.55,2.64,17500.0],["2025-02-27",2.62,2.7,2.53,2.57,27900.0],["2025-02-28",2.55,2.635,2.53,2.56,80900.0],["2025-03-03",2.55,2.56,2.25,2.3,217800.0],["2025-03-04",2.33,2.37,2.22,2.305,72800.0],["2025-03-05",2.3,2.3,2.19,2.21,276800.0],["2025-03-06",2.18,2.25,2.03,2.1,738400.0],["2025-03-07",2.1,2.23,2.042,2.12,58300.0],["2025-03-10",2.08,2.26,1.89,1.93,288100.0],["2025-03-11",1.94,1.96,1.85,1.93,662300.0],["2025-03-12",1.95,2.01,1.935,1.98,63100.0],["2025-03-13",2.0,2.089,1.86,1.93,705300.0],["2025-03-14",1.97,2.05,1.96,1.98,40900.0],["2025-03-17",1.98,2.115,1.959,2.1,52000.0],["2025-03-18",2.15,2.19,2.015,2.05,79200.0],["2025-03-19",1.77,2.2,1.77,2.02,76500.0],["2025-03-20",1.96,2.0,1.91,1.96,60200.0],["2025-03-21",1.99,2.05,1.905,2.05,401600.0],["2025-03-24",2.0,2.09,1.94,1.98,113300.0],["2025-03-25",1.99,2.04,1.945,1.95,64900.0],["2025-03-26",1.951,1.962,1.91,1.92,79100.0],["2025-03-27",1.92,1.94,1.87,1.9,204600.0],["2025-03-28",1.88,1.925,1.83,1.91,115500.0],["2025-03-31",1.92,1.92,1.73,1.78,189500.0],["2025-04-01",1.78,1.82,1.67,1.7,104800.0],["2025-04-02",1.7,1.771,1.66,1.7,44700.0],["2025-04-03",1.61,1.68,1.58,1.64,128000.0],["2025-04-04",1.59,1.85,1.59,1.66,104300.0],["2025-04-07",1.61,1.72,1.55,1.65,139600.0],["2025-04-08",1.66,1.72,1.58,1.58,148800.0],["2025-04-09",1.56,1.67,1.48,1.65,200700.0],["2025-04-10",1.65,1.7,1.59,1.62,55600.0],["2025-04-11",1.69,1.71,1.62,1.64,157100.0],["2025-04-14",1.62,1.77,1.62,1.71,25400.0],["2025-04-15",1.72,1.72,1.65,1.68,31000.0],["2025-04-16",1.66,1.67,1.54,1.54,132200.0],["2025-04-17",1.54,1.606,1.53,1.57,50300.0],["2025-04-21",1.55,1.62,1.53,1.55,71300.0],["2025-04-22",1.55,1.593,1.519,1.54,30800.0],["2025-04-23",1.54,1.595,1.54,1.54,21900.0],["2025-04-24",1.57,1.57,1.5,1.51,37000.0],["2025-04-25",1.51,1.51,1.39,1.45,54900.0],["2025-04-28",1.46,1.54,1.43,1.48,69600.0],["2025-04-29",1.45,1.53,1.45,1.47,27700.0],["2025-04-30",1.48,1.52,1.44,1.48,27700.0],["2025-05-01",1.48,1.67,1.44,1.67,1455500.0],["2025-05-02",1.67,1.75,1.62,1.725,31800.0],["2025-05-05",1.72,1.77,1.61,1.61,931200.0],["2025-05-06",1.63,1.65,1.53,1.58,87200.0],["2025-05-07",1.61,1.66,1.57,1.63,86100.0],["2025-05-08",1.66,1.67,1.55,1.64,83300.0],["2025-05-09",1.74,1.74,1.61,1.7,89800.0],["2025-05-12",1.7,1.73,1.63,1.67,78800.0],["2025-05-13",1.63,1.69,1.59,1.65,38800.0],["2025-05-14",1.69,1.72,1.65,1.68,31800.0],["2025-05-15",1.675,1.7,1.63,1.69,20200.0],["2025-05-16",1.72,1.79,1.66,1.72,158500.0],["2025-05-19",1.69,1.769,1.69,1.76,33400.0],["2025-05-20",1.76,2.2,1.69,1.99,315700.0],["2025-05-21",2.04,2.06,1.9,1.925,117000.0],["2025-05-22",1.89,1.899,1.78,1.88,89000.0],["2025-05-23",1.851,1.89,1.74,1.76,137200.0],["2025-05-27",1.76,1.86,1.72,1.8,200100.0],["2025-05-28",1.8,1.87,1.661,1.74,188900.0],["2025-05-29",1.7,1.81,1.7,1.8,63200.0],["2025-05-30",1.82,1.82,1.68,1.69,78900.0],["2025-06-02",1.68,1.75,1.64,1.74,64300.0],["2025-06-03",1.76,1.79,1.64,1.7,139000.0],["2025-06-04",1.67,1.738,1.67,1.69,33600.0],["2025-06-05",1.71,1.71,1.64,1.68,99700.0],["2025-06-06",1.72,1.87,1.66,1.87,67900.0],["2025-06-09",1.91,2.0,1.834,1.96,205200.0],["2025-06-10",1.98,2.1,1.944,1.99,185000.0],["2025-06-11",1.955,2.044,1.92,2.0,81300.0],["2025-06-12",2.03,2.13,1.995,2.04,89300.0],["2025-06-13",2.02,2.08,1.95,1.96,80700.0],["2025-06-16",1.93,2.08,1.93,2.04,74400.0],["2025-06-17",2.02,2.08,1.965,2.01,107800.0],["2025-06-18",2.0,2.115,1.92,2.05,110400.0],["2025-06-20",2.09,2.13,2.03,2.09,993500.0],["2025-06-23",2.13,2.17,1.95,1.95,153700.0],["2025-06-24",1.97,2.0,1.89,1.89,73300.0],["2025-06-25",1.88,1.91,1.825,1.87,65500.0],["2025-06-26",1.84,1.95,1.83,1.9,82700.0],["2025-06-27",1.88,1.94,1.84,1.93,146600.0],["2025-06-30",1.91,1.94,1.87,1.87,68800.0],["2025-07-01",1.895,1.99,1.86,1.86,43000.0],["2025-07-02",1.87,1.92,1.85,1.88,25300.0],["2025-07-03",1.87,2.015,1.87,1.99,57500.0],["2025-07-07",2.01,2.015,1.92,1.98,164900.0],["2025-07-08",1.93,2.08,1.93,1.99,115600.0],["2025-07-09",1.99,2.06,1.99,2.01,279000.0],["2025-07-10",2.025,2.08,1.95,1.97,134000.0],["2025-07-11",1.95,1.99,1.91,1.91,129500.0],["2025-07-14",1.91,2.05,1.91,2.05,61400.0],["2025-07-15",2.02,2.05,1.91,1.94,227500.0],["2025-07-16",1.94,1.98,1.91,1.95,153400.0],["2025-07-17",1.96,2.0,1.84,1.85,289000.0],["2025-07-18",1.85,1.89,1.79,1.8,75800.0],["2025-07-21",1.8,1.85,1.8,1.85,49900.0],["2025-07-22",1.82,1.91,1.82,1.87,56700.0],["2025-07-23",1.91,2.01,1.89,2.01,165800.0],["2025-07-24",1.98,2.021,1.92,1.94,25800.0],["2025-07-25",1.991,2.0,1.93,1.95,115900.0],["2025-07-28",1.95,1.967,1.81,1.81,88300.0],["2025-07-29",1.8,1.81,1.71,1.77,99500.0],["2025-07-30",1.78,1.84,1.76,1.79,55600.0],["2025-07-31",1.82,1.825,1.7,1.75,51900.0],["2025-08-01",1.74,1.82,1.72,1.74,19200.0],["2025-08-04",1.74,1.78,1.7,1.76,28500.0],["2025-08-05",1.77,1.79,1.76,1.77,9100.0],["2025-08-06",1.77,1.81,1.701,1.8,45500.0],["2025-08-07",1.76,1.775,1.711,1.72,21900.0],["2025-08-08",1.72,1.84,1.67,1.75,65800.0],["2025-08-11",1.75,1.75,1.66,1.69,54100.0],["2025-08-12",1.695,1.78,1.682,1.71,84400.0],["2025-08-13",1.7,1.8,1.7,1.71,110600.0],["2025-08-14",1.68,1.69,1.61,1.62,95900.0],["2025-08-15",1.62,1.7,1.6,1.6,140300.0],["2025-08-18",1.6,1.652,1.59,1.61,149800.0],["2025-08-19",1.61,1.69,1.57,1.65,467900.0],["2025-08-20",1.66,1.68,1.62,1.65,301900.0],["2025-08-21",1.62,1.68,1.6,1.65,48700.0],["2025-08-22",1.68,1.76,1.68,1.74,71000.0],["2025-08-25",1.71,1.75,1.7,1.7,12000.0],["2025-08-26",1.71,1.835,1.71,1.81,125200.0],["2025-08-27",1.81,1.86,1.81,1.81,70400.0],["2025-08-28",1.81,1.852,1.77,1.77,145200.0],["2025-08-29",1.78,1.81,1.77,1.805,155400.0],["2025-09-02",1.76,1.86,1.76,1.82,58700.0],["2025-09-03",1.85,1.87,1.8,1.81,126600.0],["2025-09-04",1.8,1.833,1.8,1.81,28800.0],["2025-09-05",1.8,1.85,1.8,1.82,36900.0],["2025-09-08",1.8,1.83,1.77,1.79,55000.0],["2025-09-09",1.76,1.85,1.76,1.8,25100.0],["2025-09-10",1.8,1.84,1.79,1.79,26200.0],["2025-09-11",1.79,2.04,1.78,2.01,256800.0],["2025-09-12",1.94,2.02,1.91,1.99,243300.0],["2025-09-15",1.98,1.98,1.8,1.86,105400.0],["2025-09-16",1.86,2.02,1.805,1.95,95900.0],["2025-09-17",1.922,2.0,1.9,1.95,395700.0],["2025-09-18",1.951,2.018,1.95,1.97,134000.0],["2025-09-19",1.97,2.01,1.885,1.92,149600.0],["2025-09-22",2.0,2.0,1.89,1.9,47000.0],["2025-09-23",1.93,1.97,1.87,1.92,36700.0],["2025-09-24",1.94,1.94,1.86,1.91,32200.0],["2025-09-25",1.95,1.95,1.88,1.89,113600.0],["2025-09-26",1.89,1.949,1.89,1.94,90600.0],["2025-09-29",1.97,1.97,1.88,1.92,102500.0],["2025-09-30",1.9,1.935,1.82,1.9,18600.0],["2025-10-01",1.86,1.95,1.86,1.91,44700.0],["2025-10-02",2.0,2.0,1.86,1.94,175200.0],["2025-10-03",1.91,2.02,1.91,1.96,81800.0],["2025-10-06",1.99,2.18,1.98,2.15,498300.0],["2025-10-07",2.12,2.29,2.11,2.22,118500.0],["2025-10-08",2.24,2.273,2.06,2.13,75000.0],["2025-10-09",2.17,2.24,2.13,2.17,83500.0],["2025-10-10",2.179,2.182,2.02,2.02,46000.0],["2025-10-13",2.02,2.1,1.99,2.04,31100.0],["2025-10-14",2.07,2.13,1.87,1.97,301100.0],["2025-10-15",2.0,2.12,1.98,2.1,126400.0],["2025-10-16",3.46,3.77,2.45,2.61,94339500.0],["2025-10-17",2.505,2.57,2.08,2.21,2735800.0],["2025-10-20",2.21,2.805,2.08,2.66,1642400.0],["2025-10-21",2.58,2.594,2.28,2.28,769700.0],["2025-10-22",2.22,2.49,2.19,2.37,619000.0],["2025-10-23",2.36,2.53,2.33,2.45,442300.0],["2025-10-24",2.44,2.53,2.26,2.41,562300.0],["2025-10-27",2.4,2.456,2.32,2.42,297300.0],["2025-10-28",2.42,2.43,2.28,2.4,294400.0],["2025-10-29",2.46,2.49,2.34,2.46,313300.0],["2025-10-30",2.46,2.46,2.22,2.25,345400.0],["2025-10-31",2.23,2.4,2.18,2.4,288500.0],["2025-11-03",2.33,2.39,2.16,2.22,258100.0],["2025-11-04",2.17,2.28,2.12,2.26,346900.0],["2025-11-05",2.26,2.3,2.197,2.25,88000.0],["2025-11-06",2.25,2.27,2.06,2.1,400100.0],["2025-11-07",2.1,2.12,2.01,2.07,266900.0],["2025-11-10",2.12,2.22,2.06,2.18,171100.0],["2025-11-11",2.18,2.27,2.143,2.23,174800.0],["2025-11-12",2.22,2.255,2.17,2.23,144300.0],["2025-11-13",2.21,2.21,2.07,2.09,128800.0],["2025-11-14",2.07,2.195,2.07,2.14,180200.0],["2025-11-17",2.12,2.19,2.05,2.12,127200.0],["2025-11-18",2.08,2.27,2.076,2.14,239000.0],["2025-11-19",2.12,2.17,2.06,2.09,175300.0],["2025-11-20",2.09,2.165,1.97,1.99,264900.0],["2025-11-21",2.0,2.11,1.975,2.11,98800.0],["2025-11-24",2.11,2.27,2.11,2.21,179900.0],["2025-11-25",2.18,2.225,2.13,2.15,184000.0],["2025-11-26",2.18,2.3,2.1,2.3,181700.0],["2025-11-28",2.3,2.36,2.18,2.34,253500.0],["2025-12-01",2.34,2.34,2.19,2.26,337500.0],["2025-12-02",2.25,2.295,2.18,2.18,167300.0],["2025-12-03",2.23,2.29,2.18,2.24,108000.0],["2025-12-04",2.25,2.56,2.23,2.56,397500.0],["2025-12-05",2.56,2.59,2.49,2.49,92600.0],["2025-12-08",2.49,2.49,2.35,2.39,163100.0],["2025-12-09",2.35,2.6,2.35,2.57,181400.0],["2025-12-10",2.53,2.63,2.52,2.59,97700.0],["2025-12-11",2.5,2.56,2.47,2.5,154600.0],["2025-12-12",2.47,2.54,2.24,2.32,136500.0],["2025-12-15",2.31,2.44,2.3,2.36,106900.0],["2025-12-16",2.36,2.44,2.35,2.4,73700.0],["2025-12-17",2.35,2.41,2.3,2.3,84300.0],["2025-12-18",2.34,2.45,2.34,2.42,132600.0],["2025-12-19",2.449,2.65,2.429,2.56,240100.0],["2025-12-22",2.57,2.574,2.4,2.49,167500.0],["2025-12-23",2.47,2.71,2.44,2.65,320600.0],["2025-12-24",2.65,2.85,2.62,2.69,167800.0],["2025-12-26",2.73,2.73,2.585,2.67,208100.0],["2025-12-29",2.65,2.66,2.54,2.59,80100.0],["2025-12-30",2.58,2.63,2.47,2.47,174500.0],["2025-12-31",2.49,2.5,2.39,2.42,164300.0],["2026-01-02",2.41,2.48,2.36,2.44,91800.0],["2026-01-05",2.47,2.56,2.46,2.53,84500.0],["2026-01-06",2.52,2.605,2.505,2.52,58500.0],["2026-01-07",2.53,2.69,2.53,2.67,114800.0],["2026-01-08",2.68,2.769,2.625,2.71,82700.0],["2026-01-09",2.7,2.7,2.55,2.64,86100.0],["2026-01-12",2.64,2.68,2.5,2.57,138700.0],["2026-01-13",2.6,2.78,2.46,2.75,185200.0],["2026-01-14",2.74,2.93,2.661,2.9,333400.0],["2026-01-15",2.9,2.93,2.79,2.79,88600.0],["2026-01-16",2.77,3.05,2.73,2.91,150800.0],["2026-01-20",2.89,2.91,2.78,2.86,114600.0],["2026-01-21",2.83,2.9,2.77,2.78,63600.0],["2026-01-22",2.8,2.92,2.711,2.85,123900.0],["2026-01-23",2.83,2.84,2.67,2.7,70300.0],["2026-01-26",2.67,2.72,2.6,2.68,64700.0],["2026-01-27",2.67,2.82,2.64,2.78,130900.0],["2026-01-28",2.76,2.83,2.635,2.7,46400.0],["2026-01-29",2.71,2.81,2.6,2.69,66700.0],["2026-01-30",2.68,2.75,2.61,2.7,65500.0],["2026-02-02",2.74,2.95,2.65,2.88,241000.0],["2026-02-03",2.88,2.96,2.71,2.88,107000.0],["2026-02-04",2.87,3.0,2.81,2.9,222300.0],["2026-02-05",2.89,3.0,2.69,2.71,109200.0],["2026-02-06",2.71,2.855,2.63,2.76,106200.0],["2026-02-09",2.76,2.82,2.65,2.78,119500.0],["2026-02-10",2.8,2.89,2.78,2.81,51900.0],["2026-02-11",2.84,2.85,2.72,2.83,20200.0],["2026-02-12",2.85,3.03,2.83,3.01,377900.0],["2026-02-13",3.0,3.04,2.82,2.85,120500.0],["2026-02-17",2.86,3.02,2.84,2.94,40000.0],["2026-02-18",3.0,3.04,2.94,3.0,42000.0],["2026-02-19",3.01,3.11,2.955,3.05,44300.0],["2026-02-20",3.04,3.11,3.025,3.05,67100.0],["2026-02-23",3.05,3.065,2.94,3.0,56800.0],["2026-02-24",3.02,3.19,2.95,3.12,85500.0],["2026-02-25",3.16,3.3,3.145,3.3,110400.0],["2026-02-26",3.3,3.3,3.15,3.25,62600.0],["2026-02-27",3.21,3.56,3.205,3.51,263000.0],["2026-03-02",3.45,3.45,3.14,3.24,325000.0],["2026-03-03",3.17,3.37,3.02,3.3,283300.0],["2026-03-04",3.29,3.365,3.15,3.25,152700.0],["2026-03-05",3.18,3.59,3.18,3.57,174100.0],["2026-03-06",3.49,3.94,3.49,3.75,304100.0],["2026-03-09",3.76,4.13,3.75,4.08,323100.0],["2026-03-10",4.08,4.48,3.95,4.03,276400.0],["2026-03-11",4.02,4.2,3.97,4.01,203200.0],["2026-03-12",4.01,4.24,3.85,3.9,209700.0],["2026-03-13",3.91,4.05,3.89,3.91,217300.0],["2026-03-16",3.83,4.055,3.83,3.9,143700.0],["2026-03-17",3.93,3.99,3.84,3.95,126800.0],["2026-03-18",3.94,3.98,3.8,3.81,127700.0],["2026-03-19",3.79,3.93,3.56,3.59,229000.0],["2026-03-20",3.58,3.67,3.4,3.59,281100.0],["2026-03-23",3.61,3.78,3.61,3.65,112000.0],["2026-03-24",3.63,3.82,3.57,3.59,219200.0],["2026-03-25",3.62,3.73,3.55,3.59,92400.0],["2026-03-26",3.58,3.75,3.48,3.57,166700.0],["2026-03-27",3.54,3.57,3.15,3.16,161400.0],["2026-03-30",3.18,3.35,3.18,3.28,209600.0],["2026-03-31",3.28,3.48,3.265,3.45,294000.0],["2026-04-01",3.48,3.805,3.48,3.54,239400.0],["2026-04-02",3.49,3.595,3.395,3.51,94900.0],["2026-04-06",3.5,3.56,3.445,3.5,274500.0],["2026-04-07",3.43,3.525,3.39,3.43,241700.0],["2026-04-08",3.54,3.54,3.38,3.41,212600.0],["2026-04-09",3.35,3.72,3.32,3.55,281800.0],["2026-04-10",3.58,3.63,3.345,3.39,68200.0],["2026-04-13",3.45,3.55,3.38,3.47,144000.0],["2026-04-14",3.42,4.01,3.42,4.0,296200.0],["2026-04-15",4.0,4.1,3.74,3.9,316500.0],["2026-04-16",3.92,4.35,3.895,4.23,590800.0],["2026-04-17",4.31,4.39,3.995,4.11,571300.0],["2026-04-20",4.15,4.235,4.04,4.23,196800.0],["2026-04-21",4.27,4.355,4.16,4.2,90200.0],["2026-04-22",4.18,4.4,4.18,4.23,126400.0],["2026-04-23",4.23,4.325,4.1,4.17,146700.0],["2026-04-24",4.17,4.22,3.97,4.03,134400.0],["2026-04-27",4.03,4.24,3.98,4.16,161500.0],["2026-04-28",4.1,4.26,4.094,4.13,155200.0],["2026-04-29",4.19,4.19,4.0,4.04,64300.0],["2026-04-30",4.09,4.185,3.96,4.01,138800.0],["2026-05-01",3.99,4.075,3.77,3.99,259900.0],["2026-05-04",3.99,4.33,3.95,4.16,169200.0],["2026-05-05",4.19,4.28,4.12,4.21,112600.0],["2026-05-06",4.24,4.27,4.13,4.15,147200.0],["2026-05-07",4.14,4.145,3.86,3.94,136400.0],["2026-05-08",3.89,4.0,3.89,3.97,54000.0],["2026-05-11",3.94,4.02,3.67,3.8,204300.0],["2026-05-12",3.79,3.955,3.79,3.92,56500.0],["2026-05-13",4.33,5.155,4.14,4.93,5277100.0],["2026-05-14",5.04,5.495,4.976,5.1,391200.0],["2026-05-15",5.01,5.07,4.62,4.7,245300.0],["2026-05-18",4.68,4.775,4.205,4.25,294500.0],["2026-05-19",4.18,4.18,3.91,4.07,239400.0],["2026-05-20",4.05,4.24,3.97,4.22,167700.0],["2026-05-21",4.18,4.351,4.1,4.3,164900.0],["2026-05-22",4.45,4.7,4.38,4.49,347100.0],["2026-05-26",4.5,5.21,4.5,4.77,1013900.0],["2026-05-27",4.77,5.0,4.61,4.78,371200.0],["2026-05-28",4.77,4.83,4.68,4.78,259000.0],["2026-05-29",4.77,4.91,4.645,4.72,220400.0],["2026-06-01",4.64,4.8,4.441,4.49,291000.0],["2026-06-02",4.46,4.46,4.12,4.18,218200.0],["2026-06-03",4.14,4.35,4.14,4.34,168400.0],["2026-06-04",4.35,4.64,4.3,4.4,196200.0],["2026-06-05",4.47,4.52,4.1,4.15,124500.0],["2026-06-08",4.13,4.2,3.97,4.02,366900.0],["2026-06-09",4.08,4.27,3.96,4.22,362300.0],["2026-06-10",4.17,4.375,4.02,4.02,135600.0],["2026-06-11",4.06,4.12,4.01,4.06,117100.0],["2026-06-12",4.06,4.34,4.06,4.16,161400.0],["2026-06-15",4.2,4.25,4.08,4.1,253700.0],["2026-06-16",4.06,4.26,4.04,4.17,345900.0],["2026-06-17",4.19,4.5,4.18,4.22,542200.0],["2026-06-18",4.27,4.49,4.18,4.42,585200.0],["2026-06-22",4.47,4.77,4.39,4.46,523700.0],["2026-06-23",4.37,4.45,4.15,4.37,369900.0],["2026-06-24",4.34,4.42,4.14,4.39,435500.0],["2026-06-25",4.53,4.58,3.982,4.11,595000.0],["2026-06-26",4.11,4.26,4.08,4.16,3961800.0],["2026-06-29",4.16,4.435,4.02,4.41,364300.0],["2026-06-30",4.41,4.755,4.305,4.58,611700.0],["2026-07-01",4.55,4.86,4.28,4.3,396000.0],["2026-07-02",4.3,4.48,4.13,4.19,692500.0],["2026-07-06",4.18,4.245,4.01,4.02,523800.0],["2026-07-07",4.04,4.405,3.73,4.15,1041500.0],["2026-07-08",4.09,4.2,3.82,3.96,924900.0],["2026-07-09",3.94,4.03,3.765,3.86,481600.0],["2026-07-10",3.88,3.99,3.75,3.97,408600.0],["2026-07-13",4.0,4.06,3.81,3.84,507100.0],["2026-07-14",3.88,3.94,3.8,3.81,290100.0],["2026-07-15",3.83,3.9,3.785,3.85,355400.0],["2026-07-16",3.82,3.95,3.645,3.89,528800.0],["2026-07-17",3.86,4.06,3.86,3.89,275100.0],["2026-07-20",3.9,3.96,3.78,3.79,183700.0],["2026-07-21",3.8,3.98,3.765,3.91,289600.0],["2026-07-22",3.9,4.03,3.87,3.99,473000.0],["2026-07-23",3.93,3.965,3.71,3.83,477500.0],["2026-07-24",3.85,3.85,3.69,3.71,408300.0],["2026-07-27",3.74,3.81,3.67,3.7,737400.0],["2026-07-28",3.71,3.73,3.4,3.68,530900.0],["2026-07-29",3.68,3.82,3.53,3.66,718500.0],["2026-07-30",3.68,3.86,3.64,3.85,263800.0],["2026-07-31",3.87,3.92,3.75,3.85,309800.0],["2026-08-03",3.88,4.0,3.74,3.96,329000.0],["2026-08-04",3.98,4.18,3.98,4.14,471000.0],["2026-08-05",4.15,4.27,4.04,4.07,599400.0],["2026-08-06",4.09,4.73,4.09,4.7,308600.0],["2026-08-07",4.69,4.88,4.59,4.76,600100.0],["2026-08-10",4.77,4.89,4.506,4.55,780000.0],["2026-08-11",4.56,4.8,4.22,4.67,871700.0],["2026-08-12",4.65,4.785,4.5,4.71,310900.0],["2026-08-13",4.72,4.81,4.675,4.68,317800.0],["2026-08-14",4.68,4.68,4.41,4.46,274500.0],["2026-08-17",4.45,4.715,4.45,4.64,335300.0],["2026-08-18",4.59,4.82,4.59,4.76,151600.0],["2026-08-19",4.81,5.0,4.73,4.87,328200.0],["2026-08-20",4.83,4.93,4.71,4.83,293400.0],["2026-08-21",4.87,4.94,4.64,4.73,226200.0],["2026-08-24",4.74,4.9,4.541,4.88,240100.0],["2026-08-25",4.89,5.085,4.889,5.08,168000.0],["2026-08-26",5.08,5.1,4.83,4.84,136000.0],["2026-08-27",4.83,4.98,4.83,4.87,312900.0],["2026-08-28",4.87,5.03,4.6,4.62,97000.0],["2026-08-31",4.57,4.59,4.44,4.54,359300.0],["2026-09-01",4.49,4.755,4.441,4.63,194100.0],["2026-09-02",4.66,4.81,4.53,4.71,139000.0],["2026-09-03",4.71,4.77,4.58,4.63,223100.0],["2026-09-04",4.59,4.65,4.53,4.6,178100.0],["2026-09-08",4.56,4.611,4.37,4.39,161000.0],["2026-09-09",4.39,4.49,4.16,4.19,168300.0],["2026-09-10",4.13,4.18,3.99,4.07,1291300.0],["2026-09-11",4.12,4.27,4.08,4.11,283517.0],["2026-09-14",4.16,4.1926,4.05,4.07,166026.22958]]}