{"t":"WKEY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-01-11",96.125,96.125,96.125,96.125,8.0],["2019-01-14",91.75,91.75,91.75,91.75,104.0],["2019-01-15",91.75,91.75,91.75,91.75,0.0],["2019-01-16",91.75,91.75,91.75,91.75,0.0],["2019-01-17",91.75,91.75,91.75,91.75,0.0],["2019-01-18",91.75,91.75,91.75,91.75,0.0],["2019-01-22",87.5,87.5,87.5,87.5,560.0],["2019-01-23",87.5,87.5,87.5,87.5,0.0],["2019-01-24",87.5,87.5,87.5,87.5,0.0],["2019-01-25",87.5,87.5,87.5,87.5,0.0],["2019-01-28",87.5,87.5,87.5,87.5,0.0],["2019-01-29",87.5,87.5,87.5,87.5,0.0],["2019-01-30",87.5,87.5,87.5,87.5,0.0],["2019-01-31",87.5,87.5,87.5,87.5,0.0],["2019-02-01",87.5,87.5,87.5,87.5,0.0],["2019-02-04",87.5,87.5,87.5,87.5,0.0],["2019-02-05",80.0,80.0,80.0,80.0,104.0],["2019-02-06",80.0,80.0,80.0,80.0,0.0],["2019-02-07",80.0,80.0,80.0,80.0,0.0],["2019-02-08",80.0,80.0,80.0,80.0,0.0],["2019-02-11",80.0,80.0,80.0,80.0,0.0],["2019-02-12",80.0,80.0,80.0,80.0,0.0],["2019-02-13",80.0,80.0,80.0,80.0,0.0],["2019-02-14",80.0,80.0,80.0,80.0,0.0],["2019-02-15",80.0,80.0,80.0,80.0,0.0],["2019-02-19",80.0,80.0,80.0,80.0,0.0],["2019-02-20",86.25,86.25,86.25,86.25,8.0],["2019-02-21",86.25,86.25,86.25,86.25,0.0],["2019-02-22",86.25,86.25,86.25,86.25,0.0],["2019-02-25",86.25,86.25,86.25,86.25,0.0],["2019-02-26",86.25,86.25,86.25,86.25,0.0],["2019-02-27",86.25,86.25,86.25,86.25,0.0],["2019-02-28",86.25,86.25,86.25,86.25,0.0],["2019-03-01",86.25,86.25,86.25,86.25,0.0],["2019-03-04",86.25,86.25,86.25,86.25,0.0],["2019-03-05",86.25,86.25,86.25,86.25,0.0],["2019-03-06",86.25,86.25,86.25,86.25,0.0],["2019-03-07",86.25,86.25,86.25,86.25,0.0],["2019-03-08",86.25,86.25,86.25,86.25,0.0],["2019-03-11",86.25,86.25,86.25,86.25,0.0],["2019-03-12",86.25,86.25,86.25,86.25,0.0],["2019-03-13",86.25,86.25,86.25,86.25,0.0],["2019-03-14",86.25,86.25,86.25,86.25,0.0],["2019-03-15",86.25,86.25,86.25,86.25,0.0],["2019-03-18",86.25,86.25,86.25,86.25,0.0],["2019-03-19",86.25,86.25,86.25,86.25,0.0],["2019-03-20",86.25,86.25,86.25,86.25,0.0],["2019-03-21",86.25,86.25,86.25,86.25,0.0],["2019-03-22",86.25,86.25,86.25,86.25,0.0],["2019-03-25",86.25,86.25,86.25,86.25,0.0],["2019-03-26",86.25,86.25,86.25,86.25,0.0],["2019-03-27",86.25,86.25,86.25,86.25,0.0],["2019-03-28",86.25,86.25,86.25,86.25,0.0],["2019-03-29",86.25,86.25,86.25,86.25,0.0],["2019-04-01",86.25,86.25,86.25,86.25,0.0],["2019-04-02",86.25,86.25,86.25,86.25,0.0],["2019-04-03",72.5,72.5,72.5,72.5,8.0],["2019-04-04",72.5,72.5,72.5,72.5,0.0],["2019-04-05",72.5,72.5,72.5,72.5,0.0],["2019-04-08",77.5,77.5,77.5,77.5,8.0],["2019-04-09",77.5,77.5,77.5,77.5,0.0],["2019-04-10",77.5,77.5,77.5,77.5,0.0],["2019-04-11",77.5,77.5,77.5,77.5,0.0],["2019-04-12",77.5,77.5,77.5,77.5,0.0],["2019-04-15",77.5,77.5,77.5,77.5,0.0],["2019-04-16",77.5,77.5,77.5,77.5,0.0],["2019-04-17",77.5,77.5,77.5,77.5,0.0],["2019-04-18",77.5,77.5,77.5,77.5,0.0],["2019-04-22",77.5,77.5,77.5,77.5,0.0],["2019-04-23",77.5,77.5,77.5,77.5,0.0],["2019-04-24",77.5,77.5,77.5,77.5,0.0],["2019-04-25",77.5,77.5,77.5,77.5,0.0],["2019-04-26",77.5,77.5,77.5,77.5,0.0],["2019-04-29",77.5,77.5,77.5,77.5,0.0],["2019-04-30",77.5,77.5,77.5,77.5,0.0],["2019-05-01",77.5,77.5,77.5,77.5,0.0],["2019-05-02",77.5,77.5,77.5,77.5,0.0],["2019-05-03",77.5,77.5,77.5,77.5,0.0],["2019-05-06",77.5,77.5,77.5,77.5,0.0],["2019-05-07",77.5,77.5,77.5,77.5,0.0],["2019-05-08",77.5,77.5,77.5,77.5,0.0],["2019-05-09",77.5,77.5,77.5,77.5,0.0],["2019-05-10",77.5,77.5,77.5,77.5,0.0],["2019-05-13",77.5,77.5,77.5,77.5,0.0],["2019-05-14",77.5,77.5,77.5,77.5,0.0],["2019-05-15",77.5,77.5,77.5,77.5,0.0],["2019-05-16",77.5,77.5,77.5,77.5,0.0],["2019-05-17",77.5,77.5,77.5,77.5,0.0],["2019-05-20",77.5,77.5,77.5,77.5,0.0],["2019-05-21",77.5,77.5,77.5,77.5,0.0],["2019-05-22",77.5,77.5,77.5,77.5,0.0],["2019-05-23",77.5,77.5,77.5,77.5,0.0],["2019-05-24",77.5,77.5,77.5,77.5,0.0],["2019-05-28",77.5,77.5,77.5,77.5,0.0],["2019-05-29",77.5,77.5,77.5,77.5,0.0],["2019-05-30",77.5,77.5,77.5,77.5,0.0],["2019-05-31",77.5,77.5,77.5,77.5,0.0],["2019-06-03",77.5,77.5,77.5,77.5,0.0],["2019-06-04",77.5,77.5,77.5,77.5,0.0],["2019-06-05",77.5,77.5,77.5,77.5,0.0],["2019-06-06",77.5,77.5,77.5,77.5,0.0],["2019-06-07",77.5,77.5,77.5,77.5,0.0],["2019-06-10",77.5,77.5,77.5,77.5,0.0],["2019-06-11",77.5,77.5,77.5,77.5,0.0],["2019-06-12",77.5,77.5,77.5,77.5,0.0],["2019-06-13",77.5,77.5,77.5,77.5,0.0],["2019-06-14",77.5,77.5,77.5,77.5,0.0],["2019-06-17",77.5,77.5,77.5,77.5,0.0],["2019-06-18",77.5,77.5,77.5,77.5,0.0],["2019-06-19",77.5,77.5,77.5,77.5,0.0],["2019-06-20",77.5,77.5,77.5,77.5,0.0],["2019-06-21",77.5,77.5,77.5,77.5,0.0],["2019-06-24",77.5,77.5,77.5,77.5,0.0],["2019-06-25",77.5,77.5,77.5,77.5,0.0],["2019-06-26",77.5,77.5,77.5,77.5,0.0],["2019-06-27",77.5,77.5,77.5,77.5,0.0],["2019-06-28",77.5,77.5,77.5,77.5,0.0],["2019-07-01",77.5,77.5,77.5,77.5,0.0],["2019-07-02",77.5,77.5,77.5,77.5,0.0],["2019-07-03",77.5,77.5,77.5,77.5,0.0],["2019-07-05",77.5,77.5,77.5,77.5,0.0],["2019-07-08",77.5,77.5,77.5,77.5,0.0],["2019-07-09",77.5,77.5,77.5,77.5,0.0],["2019-07-10",77.5,77.5,77.5,77.5,0.0],["2019-07-11",77.5,77.5,77.5,77.5,0.0],["2019-07-12",77.5,77.5,77.5,77.5,0.0],["2019-07-15",77.5,77.5,77.5,77.5,0.0],["2019-07-16",77.5,77.5,77.5,77.5,0.0],["2019-07-17",77.5,77.5,77.5,77.5,0.0],["2019-07-18",77.5,77.5,77.5,77.5,0.0],["2019-07-19",77.5,77.5,77.5,77.5,0.0],["2019-07-22",77.5,77.5,77.5,77.5,0.0],["2019-07-23",78.125,78.125,78.125,78.125,80.0],["2019-07-24",78.125,78.125,78.125,78.125,0.0],["2019-07-25",78.125,78.125,78.125,78.125,0.0],["2019-07-26",78.125,78.125,78.125,78.125,0.0],["2019-07-29",78.125,78.125,78.125,78.125,0.0],["2019-07-30",78.125,78.125,78.125,78.125,0.0],["2019-07-31",78.125,78.125,78.125,78.125,0.0],["2019-08-01",78.125,78.125,78.125,78.125,0.0],["2019-08-02",78.125,78.125,78.125,78.125,0.0],["2019-08-05",78.125,78.125,78.125,78.125,0.0],["2019-08-06",78.125,78.125,78.125,78.125,0.0],["2019-08-07",78.125,78.125,78.125,78.125,0.0],["2019-08-08",78.125,78.125,78.125,78.125,0.0],["2019-08-09",78.125,78.125,78.125,78.125,0.0],["2019-08-12",78.125,78.125,78.125,78.125,0.0],["2019-08-13",78.125,78.125,78.125,78.125,0.0],["2019-08-14",78.125,78.125,78.125,78.125,0.0],["2019-08-15",78.125,78.125,78.125,78.125,0.0],["2019-08-16",78.125,78.125,78.125,78.125,0.0],["2019-08-19",78.125,78.125,78.125,78.125,0.0],["2019-08-20",78.125,78.125,78.125,78.125,0.0],["2019-08-21",78.125,78.125,78.125,78.125,0.0],["2019-08-22",78.125,78.125,78.125,78.125,0.0],["2019-08-23",78.125,78.125,78.125,78.125,0.0],["2019-08-26",78.125,78.125,78.125,78.125,0.0],["2019-08-27",78.125,78.125,78.125,78.125,0.0],["2019-08-28",78.125,78.125,78.125,78.125,0.0],["2019-08-29",78.125,78.125,78.125,78.125,0.0],["2019-08-30",78.125,78.125,78.125,78.125,0.0],["2019-09-03",71.0,76.5,71.0,76.5,16.0],["2019-09-04",76.5,76.5,76.5,76.5,0.0],["2019-09-05",76.5,76.5,76.5,76.5,0.0],["2019-09-06",76.5,76.5,76.5,76.5,0.0],["2019-09-09",76.5,76.5,76.5,76.5,0.0],["2019-09-10",76.5,76.5,76.5,76.5,0.0],["2019-09-11",76.5,76.5,76.5,76.5,0.0],["2019-09-12",76.5,76.5,76.5,76.5,0.0],["2019-09-13",76.5,76.5,76.5,76.5,0.0],["2019-09-16",76.5,76.5,76.5,76.5,0.0],["2019-09-17",76.5,76.5,76.5,76.5,0.0],["2019-09-18",76.5,76.5,76.5,76.5,0.0],["2019-09-19",76.5,76.5,76.5,76.5,0.0],["2019-09-20",76.5,76.5,76.5,76.5,0.0],["2019-09-23",76.5,76.5,76.5,76.5,0.0],["2019-09-24",76.5,76.5,76.5,76.5,0.0],["2019-09-25",76.5,76.5,76.5,76.5,0.0],["2019-09-26",76.5,76.5,76.5,76.5,0.0],["2019-09-27",76.5,76.5,76.5,76.5,0.0],["2019-09-30",76.5,76.5,76.5,76.5,0.0],["2019-10-01",76.5,76.5,76.5,76.5,0.0],["2019-10-02",76.5,76.5,76.5,76.5,0.0],["2019-10-03",76.5,76.5,76.5,76.5,0.0],["2019-10-04",76.5,76.5,76.5,76.5,0.0],["2019-10-07",76.5,76.5,76.5,76.5,0.0],["2019-10-08",76.5,76.5,76.5,76.5,0.0],["2019-10-09",76.5,76.5,76.5,76.5,0.0],["2019-10-10",76.5,76.5,76.5,76.5,0.0],["2019-10-11",76.5,76.5,76.5,76.5,0.0],["2019-10-14",76.5,76.5,76.5,76.5,0.0],["2019-10-15",76.5,76.5,76.5,76.5,0.0],["2019-10-16",76.5,76.5,76.5,76.5,0.0],["2019-10-17",76.5,76.5,76.5,76.5,0.0],["2019-10-18",76.5,76.5,76.5,76.5,0.0],["2019-10-21",76.5,76.5,76.5,76.5,0.0],["2019-10-22",76.5,76.5,76.5,76.5,0.0],["2019-10-23",76.5,76.5,76.5,76.5,0.0],["2019-10-24",76.5,76.5,76.5,76.5,0.0],["2019-10-25",76.5,76.5,76.5,76.5,0.0],["2019-10-28",76.5,76.5,76.5,76.5,0.0],["2019-10-29",76.5,76.5,76.5,76.5,0.0],["2019-10-30",76.5,76.5,76.5,76.5,0.0],["2019-10-31",76.5,76.5,76.5,76.5,0.0],["2019-11-01",54.25,54.25,54.25,54.25,80.0],["2019-11-04",54.25,54.25,54.25,54.25,0.0],["2019-11-05",54.25,54.25,54.25,54.25,0.0],["2019-11-06",54.25,54.25,54.25,54.25,0.0],["2019-11-07",54.25,54.25,54.25,54.25,0.0],["2019-11-08",54.25,54.25,54.25,54.25,0.0],["2019-11-11",54.25,54.25,54.25,54.25,0.0],["2019-11-12",54.25,54.25,54.25,54.25,0.0],["2019-11-13",54.25,54.25,54.25,54.25,0.0],["2019-11-14",54.25,54.25,54.25,54.25,0.0],["2019-11-15",54.25,54.25,54.25,54.25,0.0],["2019-11-18",54.25,54.25,54.25,54.25,0.0],["2019-11-19",54.25,54.25,54.25,54.25,0.0],["2019-11-20",54.25,54.25,54.25,54.25,0.0],["2019-11-21",54.25,54.25,54.25,54.25,0.0],["2019-11-22",54.25,54.25,54.25,54.25,0.0],["2019-11-25",54.25,54.25,54.25,54.25,0.0],["2019-11-26",54.25,54.25,54.25,54.25,0.0],["2019-11-27",54.25,54.25,54.25,54.25,0.0],["2019-11-29",54.25,54.25,54.25,54.25,0.0],["2019-12-02",54.25,54.25,54.25,54.25,0.0],["2019-12-03",54.25,54.25,54.25,54.25,0.0],["2019-12-04",54.25,54.25,54.25,54.25,0.0],["2019-12-05",54.25,54.25,54.25,54.25,0.0],["2019-12-06",54.25,54.25,54.25,54.25,0.0],["2019-12-09",54.25,54.25,54.25,54.25,0.0],["2019-12-10",54.25,54.25,54.25,54.25,0.0],["2019-12-11",54.25,54.25,54.25,54.25,0.0],["2019-12-12",54.25,54.25,54.25,54.25,0.0],["2019-12-13",54.25,54.25,54.25,54.25,0.0],["2019-12-16",54.25,54.25,54.25,54.25,0.0],["2019-12-17",54.25,54.25,54.25,54.25,0.0],["2019-12-18",54.25,54.25,54.25,54.25,0.0],["2019-12-19",54.25,54.25,54.25,54.25,0.0],["2019-12-20",54.25,54.25,54.25,54.25,0.0],["2019-12-23",54.25,54.25,54.25,54.25,0.0],["2019-12-24",54.25,54.25,54.25,54.25,0.0],["2019-12-26",54.25,54.25,54.25,54.25,0.0],["2019-12-27",46.61,60.0,46.61,60.0,280.0],["2019-12-30",70.0,111.35,54.5,56.25,4620.0],["2019-12-31",56.25,58.7,47.5,58.7,1280.0],["2020-01-02",54.15,56.2,54.0,56.2,300.0],["2020-01-03",56.2,56.2,56.2,56.2,0.0],["2020-01-06",56.2,56.2,56.2,56.2,0.0],["2020-01-07",56.2,56.2,56.2,56.2,0.0],["2020-01-08",56.2,56.2,56.2,56.2,0.0],["2020-01-09",56.2,56.2,56.2,56.2,0.0],["2020-01-10",56.2,56.2,56.2,56.2,0.0],["2020-01-13",56.2,56.2,56.2,56.2,0.0],["2020-01-14",56.2,56.2,56.2,56.2,0.0],["2020-01-15",56.2,56.2,56.2,56.2,0.0],["2020-01-16",48.155,48.155,48.155,48.155,20.0],["2020-01-17",48.155,48.155,48.155,48.155,0.0],["2020-01-21",48.155,48.155,48.155,48.155,0.0],["2020-01-22",48.155,48.155,48.155,48.155,0.0],["2020-01-23",48.155,48.155,48.155,48.155,0.0],["2020-01-24",48.155,48.155,48.155,48.155,0.0],["2020-01-27",48.155,48.155,48.155,48.155,0.0],["2020-01-28",48.155,48.155,48.155,48.155,0.0],["2020-01-29",48.155,48.155,48.155,48.155,0.0],["2020-01-30",42.75,44.95,38.95,44.95,60.0],["2020-01-31",36.4,39.75,36.4,39.75,60.0],["2020-02-03",39.75,39.75,39.75,39.75,0.0],["2020-02-04",40.5,40.5,40.5,40.5,120.0],["2020-02-05",40.5,40.5,40.5,40.5,0.0],["2020-02-06",40.5,40.5,40.5,40.5,0.0],["2020-02-07",40.5,40.5,40.5,40.5,0.0],["2020-02-10",44.55,44.55,37.925,37.925,1420.0],["2020-02-11",37.925,37.925,37.925,37.925,0.0],["2020-02-12",37.925,37.925,37.925,37.925,0.0],["2020-02-13",37.925,37.925,37.925,37.925,0.0],["2020-02-14",37.925,37.925,37.925,37.925,0.0],["2020-02-18",37.925,37.925,37.925,37.925,0.0],["2020-02-19",37.925,37.925,37.925,37.925,0.0],["2020-02-20",37.925,37.925,37.925,37.925,0.0],["2020-02-21",37.925,37.925,37.925,37.925,0.0],["2020-02-24",37.925,37.925,37.925,37.925,0.0],["2020-02-25",37.925,37.925,37.925,37.925,0.0],["2020-02-26",37.925,37.925,37.925,37.925,0.0],["2020-02-27",37.925,37.925,37.925,37.925,0.0],["2020-02-28",37.925,37.925,37.925,37.925,0.0],["2020-03-02",34.75,34.75,30.05,30.05,220.0],["2020-03-03",30.05,30.05,30.05,30.05,0.0],["2020-03-04",30.5,30.5,30.5,30.5,200.0],["2020-03-05",30.5,30.5,30.5,30.5,0.0],["2020-03-06",29.75,29.75,29.75,29.75,400.0],["2020-03-09",29.75,29.75,29.75,29.75,0.0],["2020-03-10",29.75,29.75,29.75,29.75,0.0],["2020-03-11",29.75,29.75,29.75,29.75,0.0],["2020-03-12",29.75,29.75,29.75,29.75,0.0],["2020-03-13",29.75,29.75,27.2,27.2,80.0],["2020-03-16",28.6,28.6,28.6,28.6,40.0],["2020-03-17",27.5,30.0,27.5,30.0,100.0],["2020-03-18",30.0,30.0,30.0,30.0,0.0],["2020-03-19",22.845,22.845,22.845,22.845,400.0],["2020-03-20",22.845,22.845,22.845,22.845,0.0],["2020-03-23",22.845,22.845,22.845,22.845,0.0],["2020-03-24",22.845,22.845,22.845,22.845,0.0],["2020-03-25",22.845,22.845,22.845,22.845,0.0],["2020-03-26",22.845,22.845,22.845,22.845,0.0],["2020-03-27",22.845,22.845,22.845,22.845,0.0],["2020-03-30",22.845,22.845,22.845,22.845,0.0],["2020-03-31",22.845,22.845,22.845,22.845,0.0],["2020-04-01",22.845,22.845,22.845,22.845,0.0],["2020-04-02",22.845,22.845,22.845,22.845,0.0],["2020-04-03",22.845,22.845,22.845,22.845,0.0],["2020-04-06",22.845,22.845,22.845,22.845,0.0],["2020-04-07",22.845,22.845,22.845,22.845,0.0],["2020-04-08",22.845,22.845,22.845,22.845,0.0],["2020-04-09",22.845,22.845,22.845,22.845,0.0],["2020-04-13",21.5,21.5,21.5,21.5,40.0],["2020-04-14",21.5,21.5,21.5,21.5,0.0],["2020-04-15",21.5,21.5,21.5,21.5,0.0],["2020-04-16",21.5,21.5,21.5,21.5,0.0],["2020-04-17",21.5,21.5,21.5,21.5,0.0],["2020-04-20",21.5,21.5,21.5,21.5,0.0],["2020-04-21",21.5,21.5,21.5,21.5,0.0],["2020-04-22",21.5,21.5,21.5,21.5,0.0],["2020-04-23",21.5,21.5,21.5,21.5,0.0],["2020-04-24",21.5,21.5,21.5,21.5,0.0],["2020-04-27",21.5,21.5,21.5,21.5,0.0],["2020-04-28",21.5,21.5,21.5,21.5,0.0],["2020-04-29",21.5,21.5,21.5,21.5,0.0],["2020-04-30",21.5,21.5,21.5,21.5,0.0],["2020-05-01",21.5,21.5,21.5,21.5,0.0],["2020-05-04",21.5,21.5,21.5,21.5,0.0],["2020-05-05",23.2,25.0,23.2,23.25,800.0],["2020-05-06",22.0,22.0,20.0,20.0,240.0],["2020-05-07",20.1,20.1,20.1,20.1,40.0],["2020-05-08",30.0,30.0,21.75,22.85,10300.0],["2020-05-11",25.0,25.0,22.25,22.7,3500.0],["2020-05-12",21.3,21.5,19.5,21.0,840.0],["2020-05-13",22.05,22.05,21.4,21.4,200.0],["2020-05-14",21.4,23.69,19.85,19.85,420.0],["2020-05-15",19.85,20.7,19.755,19.85,400.0],["2020-05-18",21.61,21.61,21.61,21.61,300.0],["2020-05-19",23.4,27.45,22.795,25.0,6460.0],["2020-05-20",24.9,26.1,24.375,25.45,280.0],["2020-05-21",23.0,26.0,23.0,26.0,740.0],["2020-05-22",22.69,26.0,22.69,24.92,1120.0],["2020-05-26",26.15,26.15,25.1,25.22,380.0],["2020-05-27",23.54,24.0,23.54,24.0,700.0],["2020-05-28",22.65,24.25,22.65,24.0,1320.0],["2020-05-29",24.0,25.05,22.2,22.5,340.0],["2020-06-01",21.6,22.735,21.6,22.735,140.0],["2020-06-02",22.98,22.98,22.98,22.98,80.0],["2020-06-03",25.25,25.5,25.25,25.5,100.0],["2020-06-04",27.5,27.5,23.5,24.9,260.0],["2020-06-05",22.63,23.5,22.55,23.5,520.0],["2020-06-08",23.5,23.5,23.5,23.5,60.0],["2020-06-09",25.0,37.45,24.9,31.9,4300.0],["2020-06-10",37.0,72.82,33.8,39.95,19860.0],["2020-06-11",42.55,50.0,34.0,36.65,6640.0],["2020-06-12",44.9,60.1,40.0,41.75,16300.0],["2020-06-15",45.8,50.4,42.2,42.29,2740.0],["2020-06-16",37.5,43.8,33.2,40.0,4080.0],["2020-06-17",36.25,39.75,35.0,36.3,1660.0],["2020-06-18",34.85,39.75,33.85,34.55,1060.0],["2020-06-19",35.0,44.65,34.5,40.0,4680.0],["2020-06-22",44.5,44.5,37.5,37.5,960.0],["2020-06-23",41.9,43.65,36.35,40.0,1660.0],["2020-06-24",42.5,49.9,39.305,39.305,21140.0],["2020-06-25",42.1,42.1,35.75,37.45,7860.0],["2020-06-26",38.95,38.95,33.7,34.5,7400.0],["2020-06-29",34.8,36.9,33.85,34.5,4940.0],["2020-06-30",35.445,36.0,34.05,34.05,2220.0],["2020-07-01",35.15,35.15,30.0,33.4,4180.0],["2020-07-02",35.5,37.0,32.945,34.6,2940.0],["2020-07-06",36.95,36.95,33.595,35.35,3100.0],["2020-07-07",32.95,33.48,31.575,32.8,1880.0],["2020-07-08",34.65,35.685,31.55,31.6,8260.0],["2020-07-09",31.65,33.76,29.875,31.0,4280.0],["2020-07-10",30.05,31.75,30.0,31.45,4020.0],["2020-07-13",31.75,31.75,28.375,29.5,4320.0],["2020-07-14",29.5,31.15,28.2,29.975,3860.0],["2020-07-15",30.475,92.45,30.475,47.7,489300.0],["2020-07-16",40.0,44.8,36.6,37.8,110660.0],["2020-07-17",36.75,37.45,35.0,36.95,26800.0],["2020-07-20",34.95,35.0,31.5,34.45,26320.0],["2020-07-21",32.55,40.0,32.55,35.35,95820.0],["2020-07-22",34.4,36.1,32.5,34.14,18100.0],["2020-07-23",36.0,41.85,32.75,35.4,108720.0],["2020-07-24",34.3,47.5,33.25,47.5,134600.0],["2020-07-27",37.5,44.3,36.5,38.0,95960.0],["2020-07-28",37.4,41.0,36.8,38.875,38560.0],["2020-07-29",38.25,42.05,38.25,39.9,36600.0],["2020-07-30",39.05,39.05,37.5,37.75,27980.0],["2020-07-31",37.75,38.29,36.35,36.9,25520.0],["2020-08-03",37.45,40.5,36.35,37.8,43120.0],["2020-08-04",38.55,42.0,38.0,39.0,67840.0],["2020-08-05",39.3,56.85,39.225,49.25,455200.0],["2020-08-06",45.0,55.65,42.9,51.9,192060.0],["2020-08-07",49.7,56.15,49.1,52.4,132020.0],["2020-08-10",55.0,61.15,53.305,55.55,123460.0],["2020-08-11",55.0,68.8,49.45,52.0,272720.0],["2020-08-12",52.0,54.5,51.0,51.25,46500.0],["2020-08-13",50.4,50.95,48.75,50.05,27040.0],["2020-08-14",51.5,55.825,49.9,54.0,78940.0],["2020-08-17",52.9,53.95,51.75,52.15,29640.0],["2020-08-18",51.8,52.75,50.78,51.55,16080.0],["2020-08-19",51.9,55.25,50.5,53.0,36340.0],["2020-08-20",52.55,53.45,51.5,51.8,22880.0],["2020-08-21",51.2,52.55,50.95,51.675,16400.0],["2020-08-24",51.75,52.325,47.05,48.25,38300.0],["2020-08-25",49.05,49.705,47.93,48.85,8360.0],["2020-08-26",48.75,58.5,47.75,49.4,117340.0],["2020-08-27",48.6,48.6,43.0,45.15,43980.0],["2020-08-28",45.65,46.805,44.12,44.9,13340.0],["2020-08-31",45.65,45.95,42.75,43.0,21760.0],["2020-09-01",43.25,44.75,41.5,42.4,35620.0],["2020-09-02",43.45,45.0,42.25,43.0,17220.0],["2020-09-03",43.4,44.25,39.55,41.05,35800.0],["2020-09-04",41.35,42.1,38.75,41.75,19180.0],["2020-09-08",41.0,43.1,36.36,37.9,35900.0],["2020-09-09",39.2,40.7,37.5,37.8,20200.0],["2020-09-10",38.4,40.3,36.7,37.3,20560.0],["2020-09-11",37.55,38.31,30.65,32.25,71340.0],["2020-09-14",33.25,36.5,31.75,35.2,70180.0],["2020-09-15",35.85,36.0,32.1,33.15,37300.0],["2020-09-16",33.5,37.0,33.35,34.7,60260.0],["2020-09-17",34.4,35.405,33.0,34.1,14080.0],["2020-09-18",34.5,35.6,33.85,34.95,19740.0],["2020-09-21",33.05,33.95,31.55,33.0,22560.0],["2020-09-22",33.25,33.75,31.6,33.05,18720.0],["2020-09-23",32.8,33.2,31.5,31.5,9420.0],["2020-09-24",32.525,32.525,30.85,31.1,15080.0],["2020-09-25",30.95,32.5,30.5,31.65,11760.0],["2020-09-28",32.1,33.7,31.75,32.025,12720.0],["2020-09-29",32.25,33.5,31.3,32.0,5140.0],["2020-09-30",32.0,33.5,31.3,32.8,8880.0],["2020-10-01",32.75,36.65,30.85,31.35,95120.0],["2020-10-02",30.8,31.55,30.3,30.5,23280.0],["2020-10-05",31.25,32.4,30.75,30.95,7800.0],["2020-10-06",31.0,33.45,31.0,31.5,22680.0],["2020-10-07",32.3,32.5,31.75,31.9,5820.0],["2020-10-08",32.05,32.75,31.5,31.85,14120.0],["2020-10-09",33.3,34.95,32.5,32.55,27100.0],["2020-10-12",33.65,33.675,32.16,33.0,5460.0],["2020-10-13",32.3,33.4,31.25,31.3,14640.0],["2020-10-14",32.25,32.25,31.35,31.35,4260.0],["2020-10-15",31.25,31.25,30.6,31.2,4880.0],["2020-10-16",31.0,33.25,30.65,30.85,20220.0],["2020-10-19",31.95,31.95,30.75,30.8,6500.0],["2020-10-20",31.3,32.35,30.25,30.5,36400.0],["2020-10-21",30.65,34.2,30.525,30.75,134940.0],["2020-10-22",30.75,31.65,30.2,30.6,17240.0],["2020-10-23",30.8,32.45,30.75,31.3,14540.0],["2020-10-26",31.1,31.64,29.65,30.0,30080.0],["2020-10-27",30.5,30.9,28.15,28.65,12580.0],["2020-10-28",28.3,28.35,25.9,26.05,19180.0],["2020-10-29",25.7,26.81,25.7,26.25,11220.0],["2020-10-30",26.5,26.95,25.0,25.45,12460.0],["2020-11-02",26.05,29.7,25.4,25.65,35140.0],["2020-11-03",26.0,26.8,26.0,26.1,5940.0],["2020-11-04",26.15,28.1,26.15,26.35,8280.0],["2020-11-05",26.85,27.7,26.41,27.35,4900.0],["2020-11-06",27.15,27.56,26.3,26.35,5400.0],["2020-11-09",26.75,28.295,26.525,27.1,11980.0],["2020-11-10",27.05,28.3,27.05,27.7,2840.0],["2020-11-11",27.85,29.25,27.21,27.85,9780.0],["2020-11-12",28.8,29.5,28.2,29.25,5640.0],["2020-11-13",28.9,29.2,27.8,28.8,3480.0],["2020-11-16",29.2,29.45,28.75,28.75,4740.0],["2020-11-17",29.15,30.5,28.35,29.85,27720.0],["2020-11-18",29.25,29.25,28.25,28.6,17800.0],["2020-11-19",28.55,29.03,27.75,28.6,9880.0],["2020-11-20",28.9,30.5,28.5,29.75,29600.0],["2020-11-23",30.5,32.94,30.45,32.35,53820.0],["2020-11-24",32.3,32.465,29.7,30.5,24040.0],["2020-11-25",30.95,31.65,29.55,31.25,11040.0],["2020-11-27",31.6,31.6,30.2,30.35,6260.0],["2020-11-30",31.5,32.5,31.0,31.85,10540.0],["2020-12-01",31.75,32.85,30.0,30.65,17940.0],["2020-12-02",30.95,31.15,28.35,30.45,19760.0],["2020-12-03",30.05,30.4,29.25,29.8,7420.0],["2020-12-04",29.975,30.25,28.3,29.15,11220.0],["2020-12-07",29.15,32.55,27.5,28.25,98280.0],["2020-12-08",28.45,30.45,26.8,27.6,65260.0],["2020-12-09",27.55,27.55,26.65,27.05,12500.0],["2020-12-10",27.75,28.45,26.9,27.9,17440.0],["2020-12-11",27.85,28.25,27.1,27.55,8380.0],["2020-12-14",27.6,28.75,27.15,27.35,9400.0],["2020-12-15",27.655,27.95,26.55,27.4,9580.0],["2020-12-16",28.5,30.995,27.955,30.5,132220.0],["2020-12-17",30.1,38.05,28.8,33.25,253280.0],["2020-12-18",33.0,33.95,30.65,31.35,96480.0],["2020-12-21",30.0,32.3,29.4,30.55,41200.0],["2020-12-22",30.45,31.1,29.6,30.7,35700.0],["2020-12-23",30.95,31.95,29.8,31.35,78460.0],["2020-12-24",31.5,31.525,29.895,30.21,14260.0],["2020-12-28",30.95,32.3,30.45,32.05,55280.0],["2020-12-29",32.55,53.65,30.55,38.15,1258680.0],["2020-12-30",33.75,36.75,33.75,34.8,114240.0],["2020-12-31",36.85,37.84,35.1,35.45,32200.0],["2021-01-04",34.2,34.25,30.9,31.4,54780.0],["2021-01-05",31.3,33.3,31.3,31.55,21080.0],["2021-01-06",31.45,37.0,31.05,32.05,128920.0],["2021-01-07",32.05,33.75,31.6,32.95,39200.0],["2021-01-08",32.7,37.2,32.2,35.35,158980.0],["2021-01-11",35.65,38.85,34.2,35.0,123120.0],["2021-01-12",35.2,41.4,34.8,37.35,338780.0],["2021-01-13",38.4,39.5,35.05,35.8,190480.0],["2021-01-14",35.95,36.7,34.5,34.55,96680.0],["2021-01-15",34.9,35.4,33.35,33.95,48480.0],["2021-01-19",34.05,35.0,32.65,33.25,56000.0],["2021-01-20",33.65,33.65,32.1,32.95,23560.0],["2021-01-21",33.45,35.4,33.0,33.5,53880.0],["2021-01-22",33.4,34.0,32.6,33.4,26160.0],["2021-01-25",33.0,36.85,31.25,33.55,173760.0],["2021-01-26",34.25,34.8,33.0,33.25,29520.0],["2021-01-27",32.8,33.45,31.76,32.4,56820.0],["2021-01-28",33.05,34.15,31.8,31.95,22200.0],["2021-01-29",33.4,33.98,31.5,31.95,30980.0],["2021-02-01",33.0,36.0,33.0,35.35,55320.0],["2021-02-02",34.7,36.35,34.15,34.6,28260.0],["2021-02-03",35.0,39.0,34.1,34.9,79660.0],["2021-02-04",35.85,35.895,34.35,35.05,28180.0],["2021-02-05",35.65,35.85,34.3,35.35,20160.0],["2021-02-08",36.2,39.75,36.15,37.7,198300.0],["2021-02-09",37.9,39.495,36.75,38.6,102140.0],["2021-02-10",39.0,42.45,37.55,40.0,265740.0],["2021-02-11",40.4,47.45,38.5,44.4,212080.0],["2021-02-12",43.55,54.35,43.25,52.65,413820.0],["2021-02-16",52.5,57.5,52.45,55.3,132760.0],["2021-02-17",54.8,55.15,48.75,53.1,93100.0],["2021-02-18",51.9,52.37,50.05,51.2,35340.0],["2021-02-19",51.75,53.8,49.55,52.6,114720.0],["2021-02-22",50.55,51.5,48.1,48.3,41580.0],["2021-02-23",46.95,46.95,39.3,43.75,94400.0],["2021-02-24",44.0,46.45,42.05,42.05,65340.0],["2021-02-25",42.4,44.065,36.35,36.35,91340.0],["2021-02-26",38.3,38.75,36.95,37.4,66480.0],["2021-03-01",39.15,39.5,36.3,37.6,42720.0],["2021-03-02",37.75,38.45,35.95,36.1,51400.0],["2021-03-03",36.4,37.6,33.1,33.15,68780.0],["2021-03-04",33.75,33.895,27.75,28.5,98460.0],["2021-03-05",30.55,32.75,27.25,29.25,231540.0],["2021-03-08",29.75,31.5,29.3,29.55,56040.0],["2021-03-09",30.15,32.585,30.15,31.9,82920.0],["2021-03-10",31.85,32.7,30.8,31.5,36240.0],["2021-03-11",32.0,36.59,31.6,34.2,95300.0],["2021-03-12",33.55,35.5,32.05,32.95,111640.0],["2021-03-15",33.15,36.2,32.8,35.0,182080.0],["2021-03-16",36.15,39.7,33.75,35.05,267440.0],["2021-03-17",34.45,45.45,33.0,39.85,1273440.0],["2021-03-18",38.575,79.0,36.0,65.5,8906040.0],["2021-03-19",57.52,67.0,51.85,54.05,3557320.0],["2021-03-22",51.32,69.45,48.1,62.0,5315220.0],["2021-03-23",60.4,63.0,48.45,51.1,1211980.0],["2021-03-24",53.85,112.0,49.0,102.6,17245720.0],["2021-03-25",71.09,82.25,68.0,71.3,3157660.0],["2021-03-26",74.85,104.75,74.05,76.2,6370940.0],["2021-03-29",86.35,94.75,78.15,81.9,2647140.0],["2021-03-30",82.75,90.9,72.2,75.0,1961780.0],["2021-03-31",76.7,80.695,69.7,71.65,753120.0],["2021-04-01",68.7,79.75,65.95,67.45,1202320.0],["2021-04-05",67.7,72.15,63.5,66.95,686180.0],["2021-04-06",66.15,67.7,62.55,62.8,498740.0],["2021-04-07",62.55,63.0,54.25,54.55,440240.0],["2021-04-08",56.1,60.8,54.0,54.9,415800.0],["2021-04-09",55.65,57.8,50.75,52.75,519680.0],["2021-04-12",53.55,55.2,49.3,50.4,388660.0],["2021-04-13",49.75,50.315,45.55,46.6,371800.0],["2021-04-14",47.25,57.15,46.05,50.5,1808140.0],["2021-04-15",50.05,50.95,46.25,46.8,383680.0],["2021-04-16",46.9,49.15,42.5,45.2,407800.0],["2021-04-19",45.0,46.475,42.5,43.7,215080.0],["2021-04-20",43.25,45.9,41.5,42.6,203560.0],["2021-04-21",43.1,46.25,42.25,45.15,227640.0],["2021-04-22",45.1,51.9,43.35,46.65,534920.0],["2021-04-23",46.65,53.1,46.45,49.75,548000.0],["2021-04-26",50.65,53.7,49.75,51.5,258040.0],["2021-04-27",51.5,53.9,48.75,49.4,329660.0],["2021-04-28",49.0,49.75,46.5,46.9,132640.0],["2021-04-29",47.5,49.45,46.25,48.75,265240.0],["2021-04-30",45.25,46.35,42.65,43.4,229280.0],["2021-05-03",44.15,45.0,41.7,41.8,89300.0],["2021-05-04",40.55,43.25,39.4,40.65,329720.0],["2021-05-05",41.5,42.85,40.215,40.65,77420.0],["2021-05-06",40.75,42.85,38.65,39.6,289900.0],["2021-05-07",39.9,41.05,37.75,39.15,104680.0],["2021-05-10",39.45,39.5,36.25,36.75,200680.0],["2021-05-11",35.25,38.05,34.25,36.4,212240.0],["2021-05-12",36.65,38.35,35.6,36.3,78980.0],["2021-05-13",36.4,37.415,34.7,35.0,51020.0],["2021-05-14",35.65,38.25,35.25,37.15,69720.0],["2021-05-17",37.45,38.45,36.4,38.15,62740.0],["2021-05-18",38.4,38.7,37.1,37.65,31840.0],["2021-05-19",36.55,37.85,36.05,37.15,60240.0],["2021-05-20",37.0,38.7,36.7,37.85,114220.0],["2021-05-21",38.0,38.2,36.065,36.9,44900.0],["2021-05-24",37.25,37.5,35.5,36.8,49100.0],["2021-05-25",37.35,38.55,36.15,37.15,70660.0],["2021-05-26",38.0,41.7,37.8,40.95,185960.0],["2021-05-27",40.65,40.65,38.5,38.75,55120.0],["2021-05-28",38.9,39.95,37.95,39.2,70080.0],["2021-06-01",39.55,43.25,38.5,42.45,272020.0],["2021-06-02",42.0,42.45,38.95,39.75,107480.0],["2021-06-03",39.5,40.95,38.35,38.55,151080.0],["2021-06-04",38.8,39.75,38.525,38.95,54280.0],["2021-06-07",38.45,44.35,38.45,41.25,427500.0],["2021-06-08",41.15,42.25,40.05,41.85,80900.0],["2021-06-09",41.55,44.9,41.2,43.25,240880.0],["2021-06-10",43.1,43.95,40.7,41.35,142620.0],["2021-06-11",42.5,43.0,41.15,42.0,59300.0],["2021-06-14",41.75,43.5,40.75,41.85,51080.0],["2021-06-15",42.5,42.5,39.55,39.75,93680.0],["2021-06-16",39.9,40.75,38.6,39.8,43960.0],["2021-06-17",39.425,40.0,37.75,38.75,54100.0],["2021-06-18",38.35,39.6,37.6,38.3,46880.0],["2021-06-21",38.25,38.565,36.5,37.55,97740.0],["2021-06-22",37.7,38.35,35.775,36.6,123400.0],["2021-06-23",36.95,38.4,36.35,37.95,69440.0],["2021-06-24",38.05,38.65,37.6,38.05,23940.0],["2021-06-25",38.1,38.4,37.4,38.3,19640.0],["2021-06-28",37.85,39.095,36.75,37.35,44300.0],["2021-06-29",37.5,38.45,35.8,35.95,131900.0],["2021-06-30",36.1,36.4,35.25,35.85,33620.0],["2021-07-01",35.4,36.4,34.1,34.5,96620.0],["2021-07-02",35.3,35.4,33.5,33.9,31620.0],["2021-07-06",34.8,35.25,34.0,34.8,31760.0],["2021-07-07",35.25,35.6,34.05,34.6,37220.0],["2021-07-08",34.7,34.7,33.0,33.3,37860.0],["2021-07-09",34.0,38.5,34.0,35.95,255300.0],["2021-07-12",36.25,36.65,34.55,35.35,46300.0],["2021-07-13",34.95,37.45,34.45,35.05,132740.0],["2021-07-14",35.6,36.45,34.1,34.6,50800.0],["2021-07-15",34.5,36.45,33.55,33.95,152180.0],["2021-07-16",34.35,34.82,33.1,33.75,44220.0],["2021-07-19",33.4,34.8,32.55,33.45,62540.0],["2021-07-20",33.5,34.45,32.75,32.95,82400.0],["2021-07-21",33.85,34.7,33.4,34.15,58460.0],["2021-07-22",34.05,35.15,33.25,33.95,45440.0],["2021-07-23",33.65,33.75,32.35,32.7,32780.0],["2021-07-26",33.55,34.9,32.95,34.3,94200.0],["2021-07-27",33.95,34.1,32.85,33.55,30580.0],["2021-07-28",33.45,34.25,33.1,34.15,39360.0],["2021-07-29",34.15,34.5,33.8,34.2,15140.0],["2021-07-30",33.75,34.3,33.55,34.2,18240.0],["2021-08-02",34.6,35.45,33.855,34.75,79880.0],["2021-08-03",34.45,34.85,33.24,33.6,19880.0],["2021-08-04",34.1,35.5,33.0,33.7,96680.0],["2021-08-05",33.75,34.25,33.25,33.7,36160.0],["2021-08-06",34.0,34.65,33.2,33.3,70380.0],["2021-08-09",33.15,35.0,32.75,33.8,195800.0],["2021-08-10",33.8,34.05,31.95,32.3,104300.0],["2021-08-11",32.55,32.725,31.0,31.85,58220.0],["2021-08-12",31.5,32.1,30.65,31.05,68640.0],["2021-08-13",31.55,31.845,29.55,30.3,31780.0],["2021-08-16",30.95,31.1,29.555,30.65,32640.0],["2021-08-17",31.7,31.7,29.75,30.3,87780.0],["2021-08-18",30.75,35.2,30.1,31.35,132500.0],["2021-08-19",30.75,31.85,30.7,31.0,26440.0],["2021-08-20",31.5,32.25,30.85,31.7,33160.0],["2021-08-23",32.0,33.055,32.0,32.6,32440.0],["2021-08-24",32.5,37.5,32.1,34.0,604940.0],["2021-08-25",34.2,37.2,32.5,35.25,334880.0],["2021-08-26",35.0,36.95,34.05,34.5,148300.0],["2021-08-27",34.75,36.1,34.05,35.5,115380.0],["2021-08-30",36.0,44.75,35.1,40.15,1600120.0],["2021-08-31",39.95,41.6,37.0,40.6,548120.0],["2021-09-01",40.35,41.95,37.35,38.05,529120.0],["2021-09-02",37.8,39.6,35.4,35.85,288020.0],["2021-09-03",36.15,36.2,34.805,35.2,68880.0],["2021-09-07",35.5,36.65,35.25,36.15,114840.0],["2021-09-08",36.4,42.45,36.25,41.15,897340.0],["2021-09-09",41.25,46.85,40.8,43.8,803240.0],["2021-09-10",44.4,46.65,40.55,41.05,431240.0],["2021-09-13",40.0,42.7,38.1,40.0,371280.0],["2021-09-14",40.05,41.05,37.0,37.95,153840.0],["2021-09-15",38.15,40.05,37.2,39.5,202940.0],["2021-09-16",40.3,42.7,39.9,41.8,187540.0],["2021-09-17",41.95,42.8,40.2,40.85,207760.0],["2021-09-20",38.05,39.125,34.56,35.3,261300.0],["2021-09-21",35.95,36.18,32.61,33.25,211760.0],["2021-09-22",34.105,35.45,33.8,34.0,269880.0],["2021-09-23",33.85,36.5,33.75,36.5,163200.0],["2021-09-24",35.7,36.5,34.55,34.75,81560.0],["2021-09-27",34.65,36.25,34.05,35.2,92400.0],["2021-09-28",34.3,35.0,33.15,34.0,113440.0],["2021-09-29",33.85,34.2,30.45,31.0,161940.0],["2021-09-30",31.67,32.5,30.55,31.25,88460.0],["2021-10-01",31.5,32.0,28.65,30.25,91720.0],["2021-10-04",30.3,30.5,28.95,29.8,57260.0],["2021-10-05",30.9,31.0,29.25,30.05,60040.0],["2021-10-06",29.55,31.0,29.4,30.7,83120.0],["2021-10-07",31.0,31.75,30.35,31.3,43680.0],["2021-10-08",31.5,31.5,30.75,31.25,18940.0],["2021-10-11",30.5,32.75,30.45,30.5,83160.0],["2021-10-12",30.95,30.95,29.1,29.6,87920.0],["2021-10-13",29.8,32.0,29.45,30.8,99480.0],["2021-10-14",32.25,32.3,30.05,30.25,89500.0],["2021-10-15",30.3,30.5,29.25,29.45,58940.0],["2021-10-18",29.8,29.95,28.65,29.35,77160.0],["2021-10-19",29.25,30.7,29.25,29.75,83020.0],["2021-10-20",30.2,31.0,29.55,30.05,74100.0],["2021-10-21",30.45,30.5,29.3,29.75,27940.0],["2021-10-22",31.25,31.9,28.55,29.6,274520.0],["2021-10-25",29.5,34.0,29.35,33.3,419720.0],["2021-10-26",32.75,32.87,30.15,30.35,152540.0],["2021-10-27",30.25,30.53,29.35,29.7,106700.0],["2021-10-28",30.1,31.8,29.85,30.3,123520.0],["2021-10-29",30.3,31.245,29.6,29.9,124420.0],["2021-11-01",30.35,31.0,29.75,30.4,87660.0],["2021-11-02",30.2,34.25,29.75,30.55,473660.0],["2021-11-03",30.35,30.7,29.55,29.6,134420.0],["2021-11-04",29.95,29.95,28.6,29.1,132920.0],["2021-11-05",29.15,29.45,27.75,28.55,114260.0],["2021-11-08",28.5,29.15,28.0,28.9,80760.0],["2021-11-09",28.75,29.45,27.5,29.2,191260.0],["2021-11-10",29.97,30.6,28.05,28.65,195680.0],["2021-11-11",28.35,28.65,27.6,27.9,62260.0],["2021-11-12",27.9,29.85,27.8,29.5,197040.0],["2021-11-15",29.35,29.7,28.725,29.05,37240.0],["2021-11-16",28.9,31.1,28.5,29.6,179960.0],["2021-11-17",29.35,29.7,28.3,28.35,62500.0],["2021-11-18",28.5,28.6,26.1,26.5,94200.0],["2021-11-19",26.6,27.02,26.025,26.3,73420.0],["2021-11-22",26.75,26.75,24.2,24.4,132720.0],["2021-11-23",25.0,25.55,24.2,24.65,108200.0],["2021-11-24",24.65,26.2,24.15,25.85,52740.0],["2021-11-26",25.1,25.6,24.5,25.4,21080.0],["2021-11-29",25.4,25.6,24.65,25.0,62220.0],["2021-11-30",24.7,25.0,23.3,23.65,94340.0],["2021-12-01",23.7,24.85,23.35,23.85,40700.0],["2021-12-02",24.15,24.95,23.65,24.2,31740.0],["2021-12-03",24.15,24.275,21.955,22.55,64540.0],["2021-12-06",22.5,22.55,21.2,22.3,62800.0],["2021-12-07",22.6,23.25,22.5,23.1,34000.0],["2021-12-08",23.65,24.5,23.58,24.35,24160.0],["2021-12-09",24.4,24.85,23.6,23.75,27420.0],["2021-12-10",24.55,24.7,23.4,23.6,20260.0],["2021-12-13",23.75,23.9,21.95,21.95,40400.0],["2021-12-14",22.5,22.86,21.4,22.1,18760.0],["2021-12-15",22.0,22.95,21.425,22.75,22460.0],["2021-12-16",22.75,22.79,21.5,21.65,18760.0],["2021-12-17",21.15,21.95,21.0,21.5,16140.0],["2021-12-20",21.5,21.575,20.7,20.8,33900.0],["2021-12-21",21.2,21.55,20.805,21.15,27460.0],["2021-12-22",21.25,21.75,20.9,21.15,27540.0],["2021-12-23",21.1,21.425,20.6,21.05,22140.0],["2021-12-27",21.0,21.35,20.45,20.55,36900.0],["2021-12-28",20.55,20.7,19.85,20.3,34960.0],["2021-12-29",20.2,23.4,19.5,20.05,365380.0],["2021-12-30",20.8,21.15,19.7,19.9,104500.0],["2021-12-31",19.7,20.1,19.3,19.65,54180.0],["2022-01-03",20.25,20.9,19.4,20.35,132680.0],["2022-01-04",21.45,21.45,20.295,21.4,68240.0],["2022-01-05",20.95,21.35,20.195,20.55,33020.0],["2022-01-06",20.75,20.77,19.655,20.5,67080.0],["2022-01-07",21.55,21.95,20.95,21.65,52860.0],["2022-01-10",20.75,21.3,20.4,21.1,21080.0],["2022-01-11",21.15,22.4,21.0,21.65,51860.0],["2022-01-12",21.65,22.65,21.315,22.35,40180.0],["2022-01-13",23.0,23.3,21.0,21.6,224000.0],["2022-01-14",21.05,21.15,19.8,19.95,47780.0],["2022-01-18",20.27,20.28,19.0,19.2,57900.0],["2022-01-19",19.3,19.8,18.55,18.95,51480.0],["2022-01-20",19.25,19.7,17.9,18.2,77480.0],["2022-01-21",17.9,18.0,16.95,17.8,65780.0],["2022-01-24",16.9,17.2,15.8,17.2,44840.0],["2022-01-25",17.65,17.85,16.945,17.35,27120.0],["2022-01-26",17.8,17.85,16.95,17.4,32760.0],["2022-01-27",17.5,17.5,16.1,16.25,28200.0],["2022-01-28",16.2,16.7,15.825,16.25,17580.0],["2022-01-31",18.2,18.5,16.3,17.8,444120.0],["2022-02-01",17.55,18.55,17.15,18.2,71240.0],["2022-02-02",18.5,18.55,16.95,17.3,43060.0],["2022-02-03",17.0,17.3,16.65,16.7,24820.0],["2022-02-04",16.95,17.25,16.5,17.0,25080.0],["2022-02-07",17.25,18.1,17.2,17.8,33860.0],["2022-02-08",17.4,17.65,16.9,17.45,22060.0],["2022-02-09",17.7,17.95,17.2,17.4,13000.0],["2022-02-10",17.1,17.8,17.0,17.225,14260.0],["2022-02-11",17.05,17.35,16.15,16.6,23240.0],["2022-02-14",16.2,16.885,16.05,16.25,8080.0],["2022-02-15",16.85,16.9,16.4,16.75,21440.0],["2022-02-16",16.9,16.9,16.35,16.45,13840.0],["2022-02-17",16.1,16.5,15.55,15.8,10620.0],["2022-02-18",16.0,16.17,15.5,16.05,12960.0],["2022-02-22",15.5,16.35,15.1,15.2,29240.0],["2022-02-23",15.5,15.5,14.85,15.25,15140.0],["2022-02-24",14.25,16.45,14.05,15.35,119140.0],["2022-02-25",15.65,16.75,15.375,16.2,97220.0],["2022-02-28",15.95,16.8,15.55,15.7,48180.0],["2022-03-01",15.55,15.8,14.55,14.55,26940.0],["2022-03-02",14.85,15.75,14.3,14.45,41000.0],["2022-03-03",14.35,14.7,13.85,14.2,34120.0],["2022-03-04",14.05,14.07,12.8,13.15,31860.0],["2022-03-07",12.6,13.035,12.15,12.2,32340.0],["2022-03-08",12.75,13.66,12.4,13.5,169600.0],["2022-03-09",14.0,14.75,13.0,13.4,106840.0],["2022-03-10",13.15,13.3,12.4,12.8,42640.0],["2022-03-11",13.1,13.1,12.75,12.95,21300.0],["2022-03-14",12.8,13.25,12.15,12.4,52520.0],["2022-03-15",12.8,12.95,11.855,12.4,30800.0],["2022-03-16",13.15,13.18,11.865,12.65,89380.0],["2022-03-17",13.3,13.8,12.98,13.5,35180.0],["2022-03-18",13.25,14.25,13.25,14.0,34220.0],["2022-03-21",13.75,14.0,13.25,13.75,67560.0],["2022-03-22",13.6,14.15,13.1,14.1,107920.0],["2022-03-23",14.05,14.2,13.5,13.6,36420.0],["2022-03-24",13.6,15.05,13.55,14.25,154420.0],["2022-03-25",14.5,14.5,13.3,13.9,48080.0],["2022-03-28",13.7,14.2,13.6,14.1,34640.0],["2022-03-29",14.4,14.4,13.7,14.0,23720.0],["2022-03-30",13.75,14.05,13.25,13.5,28460.0],["2022-03-31",13.45,13.65,12.8,12.8,30320.0],["2022-04-01",12.85,14.85,12.85,14.05,134080.0],["2022-04-04",13.85,15.0,12.75,13.25,394320.0],["2022-04-05",13.25,13.405,12.45,12.55,64500.0],["2022-04-06",12.4,12.85,11.85,12.05,71300.0],["2022-04-07",12.1,12.5,10.9,11.45,86780.0],["2022-04-08",11.65,11.8,11.1,11.3,32620.0],["2022-04-11",11.1,11.345,10.8,10.95,18600.0],["2022-04-12",11.05,11.4,10.7,10.85,20420.0],["2022-04-13",10.9,11.05,10.7,10.8,17160.0],["2022-04-14",11.0,11.45,10.5,10.75,21420.0],["2022-04-18",10.75,10.85,10.25,10.7,9760.0],["2022-04-19",10.75,10.95,10.5,10.75,15960.0],["2022-04-20",10.75,11.05,10.3,10.5,29560.0],["2022-04-21",10.5,10.6,10.1,10.2,10560.0],["2022-04-22",10.15,10.4,9.65,9.95,11580.0],["2022-04-25",9.75,13.3,9.65,10.2,1261360.0],["2022-04-26",10.05,10.4,8.15,8.8,296300.0],["2022-04-27",8.85,9.75,8.1,8.3,151860.0],["2022-04-28",8.55,8.8,8.05,8.4,46560.0],["2022-04-29",8.45,9.05,8.45,8.75,28460.0],["2022-05-02",8.65,8.745,8.1,8.6,11200.0],["2022-05-03",8.5,8.9,8.05,8.75,17560.0],["2022-05-04",8.55,9.15,8.45,9.1,27840.0],["2022-05-05",8.75,8.8,8.1,8.5,10340.0],["2022-05-06",8.4,8.725,8.095,8.5,10620.0],["2022-05-09",8.35,8.45,7.5,7.65,25420.0],["2022-05-10",7.85,7.94,7.0,7.5,21300.0],["2022-05-11",7.5,8.1,7.1,7.2,50660.0],["2022-05-12",7.2,7.35,6.65,6.9,19160.0],["2022-05-13",7.1,7.45,7.1,7.35,12120.0],["2022-05-16",7.35,7.5,7.25,7.45,4800.0],["2022-05-17",7.65,7.95,7.5,7.575,10240.0],["2022-05-18",7.45,7.85,7.2,7.25,4280.0],["2022-05-19",7.5,7.85,7.4,7.5,7120.0],["2022-05-20",7.55,7.8,7.25,7.5,7040.0],["2022-05-23",7.4,7.7,7.3,7.65,5640.0],["2022-05-24",7.45,7.695,7.415,7.45,4240.0],["2022-05-25",7.55,7.7,7.4,7.5,5140.0],["2022-05-26",7.7,7.75,7.5,7.75,5820.0],["2022-05-27",7.7,7.9,7.6,7.9,5820.0],["2022-05-31",7.9,8.04,7.65,7.95,14140.0],["2022-06-01",7.9,8.2,7.9,8.2,5060.0],["2022-06-02",8.15,8.2,7.8,8.0,13540.0],["2022-06-03",7.95,8.2,7.75,8.15,6980.0],["2022-06-06",8.2,8.2,7.75,7.85,4660.0],["2022-06-07",7.6,7.8,7.45,7.45,5280.0],["2022-06-08",7.4,7.7,7.2,7.25,21260.0],["2022-06-09",7.3,7.5,7.0,7.05,12340.0],["2022-06-10",7.05,7.5,6.8,7.0,16180.0],["2022-06-13",6.75,7.0,6.4,6.52,12340.0],["2022-06-14",6.95,7.05,6.25,6.35,10260.0],["2022-06-15",6.45,6.55,6.15,6.5,9880.0],["2022-06-16",6.65,7.0,6.35,6.4,6620.0],["2022-06-17",6.5,6.6,6.0,6.15,25840.0],["2022-06-21",6.7,6.75,6.0,6.15,14540.0],["2022-06-22",6.15,7.1,6.1,6.65,121020.0],["2022-06-23",6.875,6.875,6.25,6.275,41440.0],["2022-06-24",6.925,7.25,6.775,6.775,39600.0],["2022-06-27",7.2,7.2,6.85,7.1,29400.0],["2022-06-28",7.325,7.3525,6.1,6.7,54960.0],["2022-06-29",6.8,6.8,6.275,6.575,35680.0],["2022-06-30",6.425,6.585,6.1,6.225,53520.0],["2022-07-01",6.175,6.6,5.625,6.025,25840.0],["2022-07-05",6.0,6.0,5.79,5.95,8040.0],["2022-07-06",5.875,6.025,5.675,6.0,6120.0],["2022-07-07",6.025,6.25,6.025,6.0875,10960.0],["2022-07-08",6.05,6.225,6.0375,6.125,7760.0],["2022-07-11",6.075,6.25,6.05,6.15,22600.0],["2022-07-12",6.55,6.675,6.1375,6.25,82440.0],["2022-07-13",6.075,6.45,6.0,6.25,17000.0],["2022-07-14",6.2,6.35,5.9,6.025,15520.0],["2022-07-15",6.125,6.41,5.97,5.975,10240.0],["2022-07-18",6.05,6.175,5.9,6.025,14360.0],["2022-07-19",6.1175,6.225,6.025,6.125,7680.0],["2022-07-20",6.125,6.375,6.125,6.3375,16280.0],["2022-07-21",6.225,6.3,5.975,6.175,24880.0],["2022-07-22",6.2625,6.2625,6.075,6.2,4520.0],["2022-07-25",6.175,6.25,5.925,5.9625,7200.0],["2022-07-26",6.1,6.375,5.775,5.85,19000.0],["2022-07-27",5.975,6.105,5.75,5.975,14760.0],["2022-07-28",6.125,6.25,6.025,6.125,5000.0],["2022-07-29",6.3475,6.3475,6.0675,6.25,4240.0],["2022-08-01",6.35,6.35,6.175,6.3,4200.0],["2022-08-02",6.325,6.475,6.25,6.325,4640.0],["2022-08-03",6.55,6.55,6.325,6.3875,16840.0],["2022-08-04",6.375,7.0,6.35,6.575,34920.0],["2022-08-05",6.575,6.6,6.3875,6.6,4000.0],["2022-08-08",6.525,6.725,6.45,6.675,16960.0],["2022-08-09",6.625,6.725,6.55,6.55,3840.0],["2022-08-10",6.65,6.75,6.3225,6.425,6360.0],["2022-08-11",6.6,6.8425,6.4775,6.7,16160.0],["2022-08-12",6.55,6.825,6.5,6.575,9240.0],["2022-08-15",6.7,6.775,6.5,6.5,5560.0],["2022-08-16",6.575,6.75,6.4125,6.45,9040.0],["2022-08-17",6.62,6.625,6.45,6.45,6040.0],["2022-08-18",6.475,6.975,6.475,6.55,11120.0],["2022-08-19",6.4,6.4,6.025,6.125,9400.0],["2022-08-22",6.15,6.425,6.1025,6.3,22520.0],["2022-08-23",6.225,6.25,6.025,6.075,10240.0],["2022-08-24",6.0,6.075,5.75,5.9,11600.0],["2022-08-25",6.025,6.025,5.7475,5.95,5600.0],["2022-08-26",6.125,6.1875,5.65,5.725,13240.0],["2022-08-29",6.0,6.075,5.825,5.925,6680.0],["2022-08-30",5.975,5.975,5.625,5.775,6360.0],["2022-08-31",5.8,6.075,5.8,6.075,7320.0],["2022-09-01",5.975,6.525,5.725,6.125,6360.0],["2022-09-02",6.0,6.275,6.0,6.125,6400.0],["2022-09-06",6.325,6.325,5.85,5.9,3720.0],["2022-09-07",5.75,5.9,5.75,5.8625,4320.0],["2022-09-08",5.875,5.9,5.75,5.9,1880.0],["2022-09-09",6.0,6.125,5.925,6.1,1840.0],["2022-09-12",5.95,6.625,5.95,6.275,12480.0],["2022-09-13",6.2,6.2,6.0,6.0,2080.0],["2022-09-14",6.0,6.15,5.9,5.95,6600.0],["2022-09-15",6.3,6.3,5.7725,6.05,3240.0],["2022-09-16",5.875,6.175,5.65,5.7,9760.0],["2022-09-19",5.625,5.7975,5.6,5.6,3400.0],["2022-09-20",5.75,5.7725,5.425,5.425,2160.0],["2022-09-21",5.525,5.525,3.95,4.225,150280.0],["2022-09-22",4.325,4.435,4.0,4.125,25280.0],["2022-09-23",4.075,4.075,3.625,3.75,24160.0],["2022-09-26",3.775,3.78,3.525,3.675,5920.0],["2022-09-27",3.675,4.0,3.54,3.6,14160.0],["2022-09-28",3.875,3.875,3.675,3.8375,4120.0],["2022-09-29",3.825,4.025,3.6,3.75,16880.0],["2022-09-30",4.25,4.25,3.725,3.875,13720.0],["2022-10-03",4.175,4.175,3.875,4.025,4400.0],["2022-10-04",4.075,4.175,4.075,4.1,4240.0],["2022-10-05",4.175,4.3,4.15,4.15,6480.0],["2022-10-06",4.85,5.675,4.0375,4.475,2330520.0],["2022-10-07",4.425,4.425,3.725,3.775,141280.0],["2022-10-10",3.85,3.85,3.45,3.65,62840.0],["2022-10-11",3.65,3.75,3.6,3.65,25280.0],["2022-10-12",3.625,3.81,3.625,3.75,44440.0],["2022-10-13",4.4,4.6,3.65,3.7,1325040.0],["2022-10-14",3.725,3.825,2.95,3.125,311520.0],["2022-10-17",3.125,3.375,3.025,3.275,152360.0],["2022-10-18",3.25,3.45,3.25,3.425,29960.0],["2022-10-19",3.425,3.6,3.1875,3.5,59320.0],["2022-10-20",3.475,3.55,3.325,3.475,17360.0],["2022-10-21",3.35,3.4025,3.25,3.3375,7400.0],["2022-10-24",3.475,3.625,3.425,3.55,28080.0],["2022-10-25",3.7,3.8,3.625,3.8,27160.0],["2022-10-26",3.775,3.825,3.65,3.675,17880.0],["2022-10-27",3.6,3.85,3.6,3.625,6920.0],["2022-10-28",3.625,3.75,3.6,3.675,10280.0],["2022-10-31",3.675,3.825,3.625,3.8,14280.0],["2022-11-01",3.8,3.875,3.685,3.75,5160.0],["2022-11-02",3.65,3.8,3.625,3.65,15880.0],["2022-11-03",3.6875,3.825,3.6,3.65,8680.0],["2022-11-04",3.8,3.8,3.575,3.675,4120.0],["2022-11-07",3.675,3.75,3.55,3.675,6360.0],["2022-11-08",3.8,3.875,3.675,3.7,8600.0],["2022-11-09",3.825,3.825,3.525,3.575,7120.0],["2022-11-10",3.775,3.8375,3.6175,3.7,8160.0],["2022-11-11",3.975,4.175,3.95,4.12,42800.0],["2022-11-14",4.15,4.275,3.925,4.2125,11320.0],["2022-11-15",4.4,4.775,4.35,4.35,44320.0],["2022-11-16",4.525,4.55,4.025,4.075,12960.0],["2022-11-17",4.025,4.3,4.025,4.2575,6760.0],["2022-11-18",4.625,4.75,4.25,4.55,58480.0],["2022-11-21",4.65,4.725,4.3,4.5,29160.0],["2022-11-22",4.65,4.65,4.25,4.2875,7040.0],["2022-11-23",4.6,4.6,4.125,4.235,8080.0],["2022-11-25",4.5,4.55,4.4,4.4,7600.0],["2022-11-28",4.425,4.44,4.325,4.325,3560.0],["2022-11-29",4.425,4.425,4.1725,4.2,2360.0],["2022-11-30",4.25,4.3,4.15,4.2625,5520.0],["2022-12-01",4.35,4.5525,4.325,4.475,9040.0],["2022-12-02",4.5125,4.525,4.4,4.45,9080.0],["2022-12-05",4.475,4.575,4.4,4.4,6280.0],["2022-12-06",4.625,4.725,4.45,4.64,14680.0],["2022-12-07",4.6,4.65,4.48,4.525,8520.0],["2022-12-08",4.625,4.675,4.5,4.575,3800.0],["2022-12-09",4.675,4.725,4.475,4.475,7520.0],["2022-12-12",4.475,4.525,4.3,4.3,6920.0],["2022-12-13",4.55,4.6,4.225,4.425,15040.0],["2022-12-14",4.625,4.625,4.425,4.4875,6040.0],["2022-12-15",4.625,4.65,4.475,4.5875,9480.0],["2022-12-16",4.475,4.55,4.275,4.35,7080.0],["2022-12-19",4.6,4.6,4.275,4.3,5800.0],["2022-12-20",4.375,4.55,4.375,4.375,7080.0],["2022-12-21",4.675,4.8,4.325,4.5,12840.0],["2022-12-22",4.55,4.55,4.425,4.55,3200.0],["2022-12-23",4.525,4.5775,4.425,4.5375,2720.0],["2022-12-27",4.7,4.715,4.4375,4.6,23280.0],["2022-12-28",4.5,4.6,4.125,4.2425,12720.0],["2022-12-29",4.35,4.525,4.3,4.4525,8640.0],["2022-12-30",4.5,4.5,4.1925,4.45,14720.0],["2023-01-03",4.55,4.715,4.55,4.625,4520.0],["2023-01-04",4.75,4.9,4.4,4.625,12240.0],["2023-01-05",4.75,4.8,4.575,4.625,2640.0],["2023-01-06",4.725,4.925,4.6,4.8,6400.0],["2023-01-09",4.8,4.95,4.775,4.85,6920.0],["2023-01-10",4.825,5.0,4.7,4.975,7520.0],["2023-01-11",5.175,5.6,5.0,5.2,44880.0],["2023-01-12",5.375,5.5,5.025,5.225,19520.0],["2023-01-13",5.675,6.15,5.025,5.3,115400.0],["2023-01-17",5.7,5.7,5.375,5.375,78120.0],["2023-01-18",5.55,5.775,5.425,5.45,18920.0],["2023-01-19",5.625,5.625,5.3,5.5,7920.0],["2023-01-20",5.5,5.7,5.4,5.625,5720.0],["2023-01-23",5.4,5.625,5.375,5.55,13040.0],["2023-01-24",5.65,5.6875,5.425,5.525,2000.0],["2023-01-25",5.575,6.05,5.575,6.025,27040.0],["2023-01-26",6.1,6.225,5.825,5.925,13720.0],["2023-01-27",6.025,6.125,5.85,5.925,5520.0],["2023-01-30",5.9,6.0,5.875,5.975,5480.0],["2023-01-31",6.0,6.125,5.925,6.125,4880.0],["2023-02-01",6.225,6.225,5.825,6.175,9320.0],["2023-02-02",6.2,6.475,6.125,6.3,19320.0],["2023-02-03",6.225,6.4325,6.0,6.0,13400.0],["2023-02-06",6.0,6.375,5.925,6.15,37920.0],["2023-02-07",6.1875,6.5,6.1875,6.475,12680.0],["2023-02-08",6.575,7.18,6.5,6.975,40640.0],["2023-02-09",7.35,7.75,7.25,7.625,56960.0],["2023-02-10",7.675,7.725,7.525,7.725,13320.0],["2023-02-13",7.5,7.6425,7.45,7.6,23160.0],["2023-02-14",7.35,7.35,6.75,6.75,23840.0],["2023-02-15",7.0,7.175,6.875,7.05,10880.0],["2023-02-16",7.15,7.15,6.7,6.7,7280.0],["2023-02-17",7.025,7.025,6.6725,6.8,6200.0],["2023-02-21",6.8,6.8625,6.5425,6.625,6040.0],["2023-02-22",6.625,6.9,6.55,6.6,4520.0],["2023-02-23",6.84,6.95,6.2,6.5,17760.0],["2023-02-24",6.525,6.625,6.345,6.475,10960.0],["2023-02-27",6.65,6.7875,6.35,6.65,7560.0],["2023-02-28",6.725,6.975,6.3,6.3,10000.0],["2023-03-01",6.775,6.775,6.3,6.525,3640.0],["2023-03-02",6.3375,6.3375,5.6,5.85,15320.0],["2023-03-03",6.25,6.42,6.175,6.275,5640.0],["2023-03-06",6.45,6.54,5.625,5.925,10600.0],["2023-03-07",6.275,6.375,6.0,6.225,4640.0],["2023-03-08",6.2,6.25,6.0625,6.075,3320.0],["2023-03-09",6.0,6.35,5.6475,5.825,10880.0],["2023-03-10",5.975,6.11,5.6,5.725,13400.0],["2023-03-13",5.475,5.9,5.325,5.725,13960.0],["2023-03-14",5.825,6.075,5.6,5.75,6280.0],["2023-03-15",5.525,5.5375,5.325,5.4,2880.0],["2023-03-16",5.65,5.675,5.15,5.2,2000.0],["2023-03-17",5.4,5.4,4.8625,5.1,7160.0],["2023-03-20",4.975,5.1,4.775,4.9375,4040.0],["2023-03-21",5.175,5.225,4.9625,5.0,2560.0],["2023-03-22",5.1625,5.45,4.875,4.875,4600.0],["2023-03-23",5.22,5.55,5.05,5.15,4080.0],["2023-03-24",5.345,5.55,4.925,4.95,2080.0],["2023-03-27",5.365,5.375,5.1,5.1625,1440.0],["2023-03-28",5.275,5.4,5.2,5.2,12240.0],["2023-03-29",5.125,5.31,5.125,5.2,3360.0],["2023-03-30",5.33,5.3325,5.025,5.225,1840.0],["2023-03-31",5.425,5.425,5.15,5.2,3000.0],["2023-04-03",5.325,5.3875,5.125,5.225,9200.0],["2023-04-04",5.3,5.45,5.3,5.45,1560.0],["2023-04-05",5.425,5.45,5.25,5.425,3640.0],["2023-04-06",5.475,5.4975,5.275,5.275,1680.0],["2023-04-10",5.325,5.325,5.2,5.2525,3000.0],["2023-04-11",5.475,5.5,5.375,5.45,5560.0],["2023-04-12",5.5,5.675,5.15,5.575,4520.0],["2023-04-13",5.6,5.725,5.525,5.525,4760.0],["2023-04-14",5.65,6.75,5.5,6.275,76640.0],["2023-04-17",6.275,6.5,5.9,5.9,22880.0],["2023-04-18",6.0,6.4,5.8,5.825,19720.0],["2023-04-19",6.05,6.45,5.775,5.975,14400.0],["2023-04-20",6.2,6.5,5.8,5.85,22040.0],["2023-04-21",6.175,6.2,6.025,6.075,11840.0],["2023-04-24",6.35,6.4,6.15,6.15,8800.0],["2023-04-25",6.425,6.45,5.85,5.975,15640.0],["2023-04-26",6.225,6.25,6.0075,6.05,2360.0],["2023-04-27",6.2,6.2175,5.8,6.0,5440.0],["2023-04-28",6.25,6.3,5.825,5.875,21320.0],["2023-05-01",5.85,5.9625,5.825,5.825,1080.0],["2023-05-02",5.8,5.825,5.275,5.375,12600.0],["2023-05-03",5.575,5.72,5.42,5.625,4640.0],["2023-05-04",5.4,5.625,5.375,5.525,3200.0],["2023-05-05",5.8,5.8,5.285,5.5,6760.0],["2023-05-08",5.925,5.925,5.6,5.675,3880.0],["2023-05-09",5.525,5.525,5.425,5.45,11120.0],["2023-05-10",5.45,5.6725,5.375,5.525,3000.0],["2023-05-11",5.475,5.9,5.4,5.4,30840.0],["2023-05-12",5.425,5.65,5.2625,5.425,10480.0],["2023-05-15",5.3,10.45,5.3,6.575,2861120.0],["2023-05-16",6.275,6.8,5.95,6.3825,169840.0],["2023-05-17",6.175,6.625,5.725,6.15,95200.0],["2023-05-18",5.95,6.075,5.5,5.75,43000.0],["2023-05-19",5.75,10.425,5.625,8.625,10596120.0],["2023-05-22",8.9,10.45,7.925,9.975,1935520.0],["2023-05-23",9.525,10.275,8.575,8.9,434880.0],["2023-05-24",6.4,8.0,6.375,7.225,414960.0],["2023-05-25",7.025,7.175,6.375,6.725,249760.0],["2023-05-26",6.65,6.975,6.35,6.65,90440.0],["2023-05-30",6.575,6.75,5.775,5.975,121440.0],["2023-05-31",5.925,6.025,4.525,4.775,465720.0],["2023-06-01",5.225,5.5,5.0,5.0,130800.0],["2023-06-02",5.45,5.525,5.025,5.375,70160.0],["2023-06-05",5.35,5.45,4.75,4.875,111320.0],["2023-06-06",4.95,5.175,4.875,4.95,50200.0],["2023-06-07",4.975,5.0025,4.775,4.95,36160.0],["2023-06-08",4.95,5.075,4.825,4.95,32920.0],["2023-06-09",5.0,5.2,4.825,5.1,30280.0],["2023-06-12",5.1,5.2,5.05,5.15,16800.0],["2023-06-13",5.3,5.475,5.0,5.075,68040.0],["2023-06-14",5.05,5.6,5.05,5.6,353400.0],["2023-06-15",5.4,5.575,5.125,5.45,56840.0],["2023-06-16",5.675,5.75,5.275,5.425,215080.0],["2023-06-20",5.4,5.525,5.13,5.375,45480.0],["2023-06-21",5.25,5.4,4.275,4.975,110240.0],["2023-06-22",4.95,5.1,4.8,4.9,26640.0],["2023-06-23",4.9,4.975,4.675,4.725,49280.0],["2023-06-26",4.875,4.975,4.375,4.525,46400.0],["2023-06-27",4.675,4.75,4.325,4.625,52080.0],["2023-06-28",4.625,4.725,4.5525,4.725,14160.0],["2023-06-29",4.65,4.7,4.225,4.5,54520.0],["2023-06-30",4.325,4.575,4.325,4.4,14080.0],["2023-07-03",4.4,4.5325,4.25,4.4,5680.0],["2023-07-05",4.37,4.57,4.15,4.38,86100.0],["2023-07-06",4.3,4.43,4.25,4.38,48700.0],["2023-07-07",4.4,4.7,4.4,4.63,176900.0],["2023-07-10",4.53,4.56,4.29,4.47,50700.0],["2023-07-11",4.44,4.7,4.41,4.51,33000.0],["2023-07-12",4.6,4.96,4.45,4.75,128000.0],["2023-07-13",4.69,4.95,4.65,4.77,65800.0],["2023-07-14",4.66,4.95,4.5,4.55,55100.0],["2023-07-17",4.57,4.71,4.33,4.44,80700.0],["2023-07-18",4.31,4.44,4.1,4.26,58800.0],["2023-07-19",4.285,4.31,4.09,4.17,21800.0],["2023-07-20",4.14,4.23,4.05,4.1,24500.0],["2023-07-21",4.08,4.117,3.91,3.97,17500.0],["2023-07-24",3.95,4.46,3.76,4.225,96900.0],["2023-07-25",4.01,4.442,4.0,4.16,33000.0],["2023-07-26",4.14,4.41,3.838,4.07,10600.0],["2023-07-27",4.076,4.14,3.96,3.99,19000.0],["2023-07-28",4.04,4.13,4.01,4.11,9200.0],["2023-07-31",4.07,4.3,4.07,4.25,70400.0],["2023-08-01",4.25,4.25,4.08,4.08,19500.0],["2023-08-02",4.14,4.188,3.89,4.09,15900.0],["2023-08-03",4.14,4.22,4.001,4.12,20600.0],["2023-08-04",4.1,4.3,4.03,4.04,41600.0],["2023-08-07",4.132,4.2,3.94,3.99,30600.0],["2023-08-08",4.01,4.147,3.95,4.06,13500.0],["2023-08-09",3.97,4.12,3.97,3.99,5800.0],["2023-08-10",4.1,4.139,3.75,3.84,8800.0],["2023-08-11",3.97,3.97,3.84,3.86,6100.0],["2023-08-14",3.936,4.12,3.86,3.91,5800.0],["2023-08-15",3.85,3.88,3.313,3.53,28200.0],["2023-08-16",3.58,3.7,3.4,3.42,7700.0],["2023-08-17",3.48,3.739,3.421,3.57,6200.0],["2023-08-18",3.67,3.704,3.45,3.46,9000.0],["2023-08-21",3.37,3.46,3.31,3.31,4700.0],["2023-08-22",3.32,3.36,2.65,2.8,33700.0],["2023-08-23",3.08,3.08,2.86,2.89,19300.0],["2023-08-24",2.935,2.935,2.65,2.77,22100.0],["2023-08-25",2.79,2.878,2.72,2.82,15200.0],["2023-08-28",2.63,2.63,2.25,2.27,57200.0],["2023-08-29",2.3,2.45,2.3,2.355,18400.0],["2023-08-30",2.38,2.59,2.37,2.51,33700.0],["2023-08-31",2.41,2.42,2.27,2.27,7100.0],["2023-09-01",2.43,2.48,2.359,2.4,7800.0],["2023-09-05",2.38,2.45,2.35,2.43,7800.0],["2023-09-06",2.385,2.43,2.262,2.3,7800.0],["2023-09-07",2.4,2.4,2.28,2.3,3600.0],["2023-09-08",2.35,2.407,2.32,2.36,1900.0],["2023-09-11",2.37,2.459,2.35,2.36,17000.0],["2023-09-12",2.33,2.59,2.31,2.54,40600.0],["2023-09-13",2.48,2.48,2.307,2.34,19100.0],["2023-09-14",2.363,2.45,2.25,2.45,40500.0],["2023-09-15",2.47,2.47,2.28,2.32,23800.0],["2023-09-18",2.3,2.35,2.2,2.28,20800.0],["2023-09-19",2.22,2.24,2.1,2.1,9900.0],["2023-09-20",2.08,2.173,1.88,2.0,27600.0],["2023-09-21",2.02,2.25,1.94,1.94,12500.0],["2023-09-22",2.13,2.13,1.89,1.955,20200.0],["2023-09-25",1.89,1.96,1.8,1.91,29200.0],["2023-09-26",1.92,1.97,1.73,1.81,36100.0],["2023-09-27",1.86,1.9,1.81,1.87,18200.0],["2023-09-28",1.913,1.93,1.83,1.83,33200.0],["2023-09-29",1.989,1.989,1.81,1.81,10600.0],["2023-10-02",1.85,1.85,1.76,1.77,22300.0],["2023-10-03",1.7,1.74,1.54,1.575,34700.0],["2023-10-04",1.59,1.6,1.35,1.46,55300.0],["2023-10-05",1.69,1.7,1.5,1.6,17900.0],["2023-10-06",1.64,1.71,1.595,1.651,7300.0],["2023-10-09",1.68,1.68,1.5,1.53,25900.0],["2023-10-10",1.5,1.66,1.5,1.64,17900.0],["2023-10-11",1.6,1.7,1.57,1.618,11700.0],["2023-10-12",1.6,1.666,1.564,1.564,13300.0],["2023-10-13",1.47,1.56,1.47,1.56,1900.0],["2023-10-16",1.57,1.58,1.48,1.5,11900.0],["2023-10-17",1.55,1.7,1.51,1.59,41200.0],["2023-10-18",1.545,1.67,1.53,1.54,6000.0],["2023-10-19",1.59,1.595,1.509,1.52,8400.0],["2023-10-20",1.53,1.54,1.4,1.42,18800.0],["2023-10-23",1.51,1.51,1.41,1.41,18000.0],["2023-10-24",1.5,1.514,1.41,1.475,26000.0],["2023-10-25",1.48,1.532,1.475,1.51,16000.0],["2023-10-26",1.485,1.53,1.48,1.49,3900.0],["2023-10-27",1.53,1.65,1.5,1.585,38300.0],["2023-10-30",1.59,1.65,1.57,1.58,8900.0],["2023-10-31",1.66,1.66,1.57,1.605,2700.0],["2023-11-01",1.6,1.67,1.52,1.55,27800.0],["2023-11-02",1.58,1.676,1.58,1.6,5800.0],["2023-11-03",1.637,1.64,1.58,1.6,28500.0],["2023-11-06",1.76,1.817,1.62,1.63,28600.0],["2023-11-07",1.68,1.799,1.63,1.72,18800.0],["2023-11-08",1.64,1.77,1.63,1.71,11100.0],["2023-11-09",1.71,1.79,1.55,1.69,60100.0],["2023-11-10",1.61,1.66,1.36,1.53,67600.0],["2023-11-13",1.54,1.54,1.35,1.48,31200.0],["2023-11-14",1.54,1.65,1.51,1.58,24800.0],["2023-11-15",1.69,1.69,1.58,1.6,25400.0],["2023-11-16",1.7,1.7,1.59,1.69,24800.0],["2023-11-17",1.63,1.75,1.58,1.62,21100.0],["2023-11-20",1.69,1.78,1.66,1.74,15000.0],["2023-11-21",1.759,1.77,1.69,1.69,7500.0],["2023-11-22",1.67,1.76,1.67,1.72,15400.0],["2023-11-24",1.73,1.73,1.68,1.723,3900.0],["2023-11-27",1.75,1.837,1.68,1.73,25600.0],["2023-11-28",1.78,1.85,1.7,1.79,22900.0],["2023-11-29",1.72,1.781,1.63,1.73,35000.0],["2023-11-30",1.74,1.813,1.66,1.76,16800.0],["2023-12-01",1.72,1.77,1.72,1.72,4200.0],["2023-12-04",1.75,1.75,1.7,1.7,16600.0],["2023-12-05",1.66,1.75,1.66,1.67,11600.0],["2023-12-06",1.74,1.74,1.58,1.6,12600.0],["2023-12-07",1.695,1.735,1.6,1.62,32000.0],["2023-12-08",1.61,1.75,1.586,1.63,20600.0],["2023-12-11",1.61,1.646,1.61,1.63,2700.0],["2023-12-12",1.63,1.73,1.61,1.67,19300.0],["2023-12-13",1.67,1.69,1.64,1.66,16700.0],["2023-12-14",1.72,1.8,1.64,1.65,59300.0],["2023-12-15",1.71,1.79,1.55,1.57,29100.0],["2023-12-18",1.58,1.81,1.58,1.74,96100.0],["2023-12-19",1.7,1.725,1.658,1.66,9000.0],["2023-12-20",1.73,1.76,1.56,1.58,31900.0],["2023-12-21",1.63,1.673,1.59,1.64,21500.0],["2023-12-22",1.62,1.695,1.61,1.61,14900.0],["2023-12-26",1.58,1.679,1.58,1.62,6700.0],["2023-12-27",1.66,1.85,1.63,1.67,121000.0],["2023-12-28",1.775,2.1,1.65,1.98,2101700.0],["2023-12-29",1.88,1.91,1.68,1.75,237700.0],["2024-01-02",1.78,1.91,1.69,1.855,154800.0],["2024-01-03",1.88,2.02,1.73,1.93,218500.0],["2024-01-04",1.89,1.92,1.77,1.78,61100.0],["2024-01-05",1.84,1.86,1.761,1.82,64600.0],["2024-01-08",1.84,2.28,1.81,2.12,431100.0],["2024-01-09",2.2,2.37,2.13,2.18,542000.0],["2024-01-10",2.28,2.45,2.16,2.24,578800.0],["2024-01-11",2.3,3.01,2.26,2.93,969000.0],["2024-01-12",2.86,2.86,2.36,2.57,442800.0],["2024-01-16",2.88,3.0,2.7,2.83,498600.0],["2024-01-17",2.83,2.83,2.3,2.34,307900.0],["2024-01-18",2.4,2.4,2.13,2.22,190900.0],["2024-01-19",2.4,2.4,2.1,2.16,127000.0],["2024-01-22",2.13,2.22,1.88,2.02,114800.0],["2024-01-23",2.13,2.15,1.98,2.09,46700.0],["2024-01-24",2.13,2.23,2.13,2.2,46200.0],["2024-01-25",2.27,2.29,2.1,2.17,62500.0],["2024-01-26",2.17,2.17,2.02,2.09,23100.0],["2024-01-29",2.16,2.16,2.09,2.14,38200.0],["2024-01-30",2.09,2.22,2.07,2.2,62400.0],["2024-01-31",2.15,2.27,2.1,2.19,46500.0],["2024-02-01",2.2,2.23,2.12,2.23,50900.0],["2024-02-02",2.24,2.24,2.121,2.15,18500.0],["2024-02-05",2.18,2.57,2.15,2.45,131500.0],["2024-02-06",2.49,2.64,2.4,2.55,166700.0],["2024-02-07",2.583,2.93,2.55,2.85,284200.0],["2024-02-08",2.75,2.75,2.36,2.42,204500.0],["2024-02-09",2.51,2.638,2.36,2.43,76700.0],["2024-02-12",2.5,2.81,2.5,2.68,212400.0],["2024-02-13",2.54,2.57,2.31,2.33,86700.0],["2024-02-14",2.62,2.64,2.447,2.59,41400.0],["2024-02-15",2.6,2.75,2.53,2.655,96000.0],["2024-02-16",2.61,2.62,2.51,2.58,60800.0],["2024-02-20",2.65,2.718,2.58,2.68,66800.0],["2024-02-21",2.73,2.85,2.61,2.66,110800.0],["2024-02-22",2.74,2.9,2.62,2.81,82700.0],["2024-02-23",2.75,2.75,2.44,2.46,145100.0],["2024-02-26",2.47,2.621,2.46,2.46,21900.0],["2024-02-27",2.55,2.89,2.45,2.79,253700.0],["2024-02-28",2.66,2.77,2.55,2.59,104600.0],["2024-02-29",2.65,2.65,2.41,2.44,86500.0],["2024-03-01",2.45,2.515,2.41,2.42,31300.0],["2024-03-04",2.58,2.58,2.33,2.34,40700.0],["2024-03-05",2.5,2.5,2.3,2.41,74200.0],["2024-03-06",2.55,2.55,2.43,2.5,43500.0],["2024-03-07",2.6,2.64,2.46,2.49,69000.0],["2024-03-08",2.54,2.57,2.33,2.43,43300.0],["2024-03-11",2.59,2.59,2.43,2.46,24600.0],["2024-03-12",2.54,2.58,2.41,2.53,58500.0],["2024-03-13",2.6,2.6,2.48,2.5,27500.0],["2024-03-14",2.6,2.6,2.4,2.49,32100.0],["2024-03-15",2.5,2.59,2.47,2.5,20100.0],["2024-03-18",2.6,2.6,2.41,2.48,25700.0],["2024-03-19",2.52,2.52,2.4,2.43,11200.0],["2024-03-20",2.5,2.5,2.44,2.5,11800.0],["2024-03-21",2.5,2.55,2.45,2.49,16300.0],["2024-03-22",2.51,2.55,2.49,2.5,10700.0],["2024-03-25",2.55,2.55,2.46,2.46,18000.0],["2024-03-26",2.5,2.5,2.45,2.46,22900.0],["2024-03-27",2.47,2.47,2.13,2.21,85900.0],["2024-03-28",2.37,2.49,2.25,2.49,38600.0],["2024-04-01",2.5,2.6,2.5,2.5,21100.0],["2024-04-02",2.5,2.5,2.4,2.4,14800.0],["2024-04-03",2.46,2.46,2.4,2.42,6100.0],["2024-04-04",2.36,2.425,2.33,2.34,22200.0],["2024-04-05",2.351,2.37,2.3,2.3,8700.0],["2024-04-08",2.32,2.35,2.213,2.3,22200.0],["2024-04-09",2.27,2.37,2.27,2.33,9000.0],["2024-04-10",2.35,2.35,2.29,2.31,9100.0],["2024-04-11",2.31,2.33,2.25,2.25,17400.0],["2024-04-12",2.29,2.34,2.2,2.25,12200.0],["2024-04-15",2.27,2.344,2.14,2.14,16900.0],["2024-04-16",2.29,2.35,2.14,2.18,35900.0],["2024-04-17",2.18,2.245,2.14,2.14,8300.0],["2024-04-18",2.1,2.25,2.1,2.18,10600.0],["2024-04-19",2.22,2.26,2.0,2.04,17800.0],["2024-04-22",2.2,2.21,1.97,1.97,22700.0],["2024-04-23",2.01,2.14,2.0,2.14,12200.0],["2024-04-24",2.14,2.14,2.06,2.11,6300.0],["2024-04-25",2.14,2.14,2.01,2.01,7900.0],["2024-04-26",2.1,2.1,2.0,2.05,3000.0],["2024-04-29",2.21,2.21,1.95,1.97,179600.0],["2024-04-30",2.06,2.06,1.9,1.97,19800.0],["2024-05-01",1.96,1.96,1.78,1.83,14900.0],["2024-05-02",1.91,2.0,1.84,2.0,20300.0],["2024-05-03",1.9,2.0,1.895,1.959,8600.0],["2024-05-06",1.98,2.04,1.956,2.02,8700.0],["2024-05-07",2.02,2.02,1.91,1.94,6100.0],["2024-05-08",2.0,2.101,1.907,1.98,17500.0],["2024-05-09",2.0,2.0,1.955,1.975,3400.0],["2024-05-10",1.98,2.0,1.86,1.95,6500.0],["2024-05-13",1.92,1.99,1.87,1.89,16300.0],["2024-05-14",1.87,1.972,1.86,1.87,12900.0],["2024-05-15",1.87,1.942,1.87,1.9,10000.0],["2024-05-16",1.93,1.95,1.82,1.83,41800.0],["2024-05-17",1.83,1.95,1.83,1.93,15300.0],["2024-05-20",1.99,1.99,1.862,1.92,7700.0],["2024-05-21",1.93,1.94,1.88,1.91,7900.0],["2024-05-22",1.91,1.95,1.9,1.94,7600.0],["2024-05-23",1.93,1.95,1.9,1.94,18500.0],["2024-05-24",1.89,1.99,1.86,1.907,7500.0],["2024-05-28",1.99,2.15,1.91,2.05,45600.0],["2024-05-29",2.03,2.21,2.001,2.11,36800.0],["2024-05-30",2.3,2.34,2.13,2.2,34200.0],["2024-05-31",2.21,2.27,2.14,2.175,19200.0],["2024-06-03",2.22,2.37,2.18,2.3,19700.0],["2024-06-04",2.21,2.35,2.18,2.35,17000.0],["2024-06-05",2.31,2.34,2.1,2.13,32600.0],["2024-06-06",2.1,2.2,2.1,2.155,6800.0],["2024-06-07",2.16,2.21,2.11,2.139,13100.0],["2024-06-10",2.13,2.25,2.12,2.12,14100.0],["2024-06-11",2.12,2.186,2.12,2.176,8600.0],["2024-06-12",2.17,2.265,2.16,2.24,11000.0],["2024-06-13",2.22,2.29,2.18,2.26,53000.0],["2024-06-14",2.19,2.26,2.12,2.16,11300.0],["2024-06-17",2.22,2.22,2.09,2.11,6800.0],["2024-06-18",2.1,2.18,2.032,2.18,7500.0],["2024-06-20",2.19,2.2,2.11,2.175,9700.0],["2024-06-21",2.16,2.19,2.01,2.15,2900.0],["2024-06-24",2.15,2.15,2.06,2.14,18800.0],["2024-06-25",2.14,2.16,2.13,2.15,3900.0],["2024-06-26",2.21,2.3,2.14,2.3,21700.0],["2024-06-27",2.23,2.3,2.07,2.23,28700.0],["2024-06-28",2.22,2.3,2.2,2.26,8000.0],["2024-07-01",2.26,2.28,2.18,2.228,31700.0],["2024-07-02",2.23,2.3,2.23,2.27,11600.0],["2024-07-03",2.28,2.36,2.2,2.209,52900.0],["2024-07-05",2.16,2.26,2.16,2.23,5800.0],["2024-07-08",2.28,2.28,2.2,2.22,5700.0],["2024-07-09",2.15,2.214,2.13,2.13,7200.0],["2024-07-10",2.09,2.16,2.09,2.146,7200.0],["2024-07-11",2.23,2.23,2.11,2.15,6900.0],["2024-07-12",2.16,2.25,2.135,2.18,8000.0],["2024-07-15",2.23,2.23,2.0,2.145,21000.0],["2024-07-16",2.16,2.2,2.03,2.16,9800.0],["2024-07-17",2.08,2.17,2.02,2.09,4600.0],["2024-07-18",2.15,2.2,2.09,2.135,7000.0],["2024-07-19",2.19,2.19,2.08,2.155,5600.0],["2024-07-22",2.15,2.16,2.09,2.09,3400.0],["2024-07-23",2.09,2.18,2.0,2.075,11800.0],["2024-07-24",2.01,2.1,2.01,2.027,7900.0],["2024-07-25",2.01,2.1,2.01,2.1,13600.0],["2024-07-26",2.07,2.1,2.06,2.1,1700.0],["2024-07-29",2.16,2.16,2.05,2.05,4400.0],["2024-07-30",2.006,2.112,1.99,2.05,6600.0],["2024-07-31",2.0,2.05,1.98,2.01,4300.0],["2024-08-01",2.05,2.05,1.98,2.04,3900.0],["2024-08-02",1.99,2.08,1.93,2.05,9100.0],["2024-08-05",1.89,2.0,1.788,1.97,38700.0],["2024-08-06",2.0,2.015,1.97,2.015,1700.0],["2024-08-07",2.02,2.12,2.01,2.01,12700.0],["2024-08-08",2.06,2.06,1.8,1.895,10200.0],["2024-08-09",2.02,2.12,1.9,1.95,4500.0],["2024-08-12",2.01,2.58,1.97,2.5,286000.0],["2024-08-13",2.51,3.443,2.25,3.08,2004000.0],["2024-08-14",2.7,2.7,2.03,2.26,315300.0],["2024-08-15",2.37,2.38,2.145,2.145,56400.0],["2024-08-16",2.17,2.31,2.1,2.16,40700.0],["2024-08-19",2.16,2.25,2.04,2.13,63900.0],["2024-08-20",2.22,2.3,2.13,2.201,41300.0],["2024-08-21",2.22,2.27,2.02,2.215,27500.0],["2024-08-22",2.18,2.35,2.09,2.11,11500.0],["2024-08-23",2.3,2.32,2.118,2.32,62300.0],["2024-08-26",2.34,2.44,2.26,2.41,102600.0],["2024-08-27",2.4,2.4,2.15,2.245,46300.0],["2024-08-28",2.31,2.37,2.149,2.2,14800.0],["2024-08-29",2.19,2.218,2.15,2.19,7700.0],["2024-08-30",2.13,2.26,2.06,2.06,12600.0],["2024-09-03",2.16,2.242,2.055,2.058,9700.0],["2024-09-04",2.08,2.3,2.02,2.225,38900.0],["2024-09-05",2.24,2.44,2.15,2.29,69400.0],["2024-09-06",2.34,2.35,2.08,2.19,19400.0],["2024-09-09",2.18,2.38,2.18,2.34,18600.0],["2024-09-10",2.31,2.342,2.23,2.23,22900.0],["2024-09-11",2.21,2.324,2.1,2.17,31900.0],["2024-09-12",2.18,2.21,2.06,2.19,5800.0],["2024-09-13",2.144,2.3,2.12,2.14,20100.0],["2024-09-16",2.22,2.3,2.22,2.27,13200.0],["2024-09-17",2.24,2.3,2.201,2.23,10700.0],["2024-09-18",2.18,2.44,2.131,2.29,49000.0],["2024-09-19",2.19,2.26,2.17,2.19,27800.0],["2024-09-20",2.21,2.26,2.112,2.25,5200.0],["2024-09-23",2.12,2.19,2.1,2.12,13500.0],["2024-09-24",2.2,2.2,2.1,2.17,6500.0],["2024-09-25",2.17,2.33,2.12,2.28,3300.0],["2024-09-26",2.29,2.29,2.11,2.15,15000.0],["2024-09-27",2.18,2.2,2.13,2.2,5600.0],["2024-09-30",2.2,2.33,2.14,2.32,57500.0],["2024-10-01",2.27,2.34,2.15,2.28,78500.0],["2024-10-02",2.26,2.33,2.22,2.22,6400.0],["2024-10-03",2.2,2.3,2.2,2.3,10500.0],["2024-10-04",2.26,2.316,2.152,2.28,23500.0],["2024-10-07",2.27,2.39,2.24,2.31,57200.0],["2024-10-08",2.35,2.38,2.2,2.3,151300.0],["2024-10-09",2.23,2.3,2.15,2.2,14400.0],["2024-10-10",2.1,2.295,2.1,2.23,48400.0],["2024-10-11",2.2,2.3,2.08,2.11,66400.0],["2024-10-14",2.08,2.24,2.07,2.12,34500.0],["2024-10-15",2.08,2.23,2.08,2.23,8700.0],["2024-10-16",2.13,2.23,2.13,2.19,10800.0],["2024-10-17",2.21,2.21,2.15,2.18,13800.0],["2024-10-18",2.18,2.2,2.15,2.18,8500.0],["2024-10-21",2.21,2.21,2.11,2.11,7400.0],["2024-10-22",2.1,2.17,2.0,2.08,30100.0],["2024-10-23",2.13,2.2,1.98,2.16,80800.0],["2024-10-24",2.2,2.2,2.01,2.08,29700.0],["2024-10-25",2.06,2.16,2.0,2.1,13900.0],["2024-10-28",2.05,2.09,2.0,2.05,9700.0],["2024-10-29",2.0,2.03,2.0,2.02,10900.0],["2024-10-30",2.0,2.035,2.0,2.0,5800.0],["2024-10-31",2.0,2.0,1.965,1.97,12900.0],["2024-11-01",1.97,2.04,1.93,1.94,14400.0],["2024-11-04",1.99,2.02,1.92,1.92,15500.0],["2024-11-05",1.98,1.98,1.92,1.98,8900.0],["2024-11-06",2.0,2.0,1.85,1.88,13800.0],["2024-11-07",1.91,1.97,1.8,1.8,13100.0],["2024-11-08",1.81,1.93,1.8,1.84,18400.0],["2024-11-11",1.83,1.871,1.61,1.675,42300.0],["2024-11-12",1.67,1.77,1.62,1.67,29100.0],["2024-11-13",1.67,1.831,1.65,1.75,56200.0],["2024-11-14",1.77,1.97,1.75,1.97,74100.0],["2024-11-15",1.97,1.97,1.807,1.89,29400.0],["2024-11-18",1.92,1.997,1.834,1.97,45100.0],["2024-11-19",1.93,2.09,1.85,2.03,132600.0],["2024-11-20",1.96,2.0,1.91,1.97,21700.0],["2024-11-21",2.03,2.03,1.87,1.94,21600.0],["2024-11-22",1.92,2.09,1.8,2.09,77000.0],["2024-11-25",2.04,2.4,2.02,2.39,335200.0],["2024-11-26",2.2,2.2,2.0,2.11,158800.0],["2024-11-27",2.14,2.19,2.02,2.07,27200.0],["2024-11-29",2.09,2.18,2.03,2.1,26700.0],["2024-12-02",2.11,2.14,2.03,2.12,51000.0],["2024-12-03",2.16,2.174,1.93,1.99,71700.0],["2024-12-04",2.0,2.03,1.9,1.99,18700.0],["2024-12-05",2.02,2.08,2.02,2.05,30500.0],["2024-12-06",2.08,2.16,1.96,2.06,89300.0],["2024-12-09",2.05,2.22,2.05,2.22,68500.0],["2024-12-10",2.13,2.35,2.13,2.28,182200.0],["2024-12-11",2.63,2.88,2.28,2.4,1867300.0],["2024-12-12",2.55,3.89,2.46,3.28,8568800.0],["2024-12-13",3.3,8.38,3.3,7.84,75525500.0],["2024-12-16",9.0,14.0,9.0,12.0,52029800.0],["2024-12-17",11.0,11.0,8.61,9.45,6699900.0],["2024-12-18",9.0,9.599,7.41,7.7,3791900.0],["2024-12-19",7.42,7.529,5.77,6.0,2759500.0],["2024-12-20",6.43,9.59,6.38,6.99,9367900.0],["2024-12-23",8.73,10.33,7.88,9.38,4696900.0],["2024-12-24",10.45,11.64,9.18,9.9,2810500.0],["2024-12-26",9.07,13.23,9.02,13.0,3698600.0],["2024-12-27",12.45,13.47,10.138,11.31,3270300.0],["2024-12-30",10.51,12.44,10.5,10.85,1599700.0],["2024-12-31",10.61,10.85,8.23,9.055,1473100.0],["2025-01-02",9.2,10.87,8.81,10.15,1390100.0],["2025-01-03",10.3,11.39,10.09,10.75,1254300.0],["2025-01-06",10.9,11.55,9.3,9.8,1229900.0],["2025-01-07",9.9,10.1,8.11,8.73,966300.0],["2025-01-08",7.85,7.899,5.85,6.57,1616800.0],["2025-01-10",7.25,10.68,7.11,10.08,6720900.0],["2025-01-13",9.37,9.795,7.9,7.93,2143800.0],["2025-01-14",7.51,8.34,7.0,7.56,1472200.0],["2025-01-15",8.0,8.75,7.652,7.87,1332400.0],["2025-01-16",7.75,7.97,7.32,7.47,575800.0],["2025-01-17",7.88,8.45,7.26,7.36,868400.0],["2025-01-21",7.66,10.6,7.44,9.97,3350300.0],["2025-01-22",9.42,9.59,8.5,8.83,945800.0],["2025-01-23",8.44,9.06,8.0,8.14,578200.0],["2025-01-24",9.4,10.09,8.25,8.37,1787700.0],["2025-01-27",8.02,8.45,7.595,7.89,729000.0],["2025-01-28",8.0,8.12,7.51,7.54,289900.0],["2025-01-29",7.6,7.94,7.01,7.23,402300.0],["2025-01-30",7.71,8.06,7.43,7.57,304500.0],["2025-01-31",7.47,7.97,7.28,7.51,375700.0],["2025-02-03",7.0,7.15,6.22,7.07,567300.0],["2025-02-04",7.06,7.3,6.8,6.9,306600.0],["2025-02-05",7.2,7.575,6.95,7.38,503500.0],["2025-02-06",7.87,7.87,7.05,7.55,968900.0],["2025-02-07",7.2,7.464,7.1,7.11,170500.0],["2025-02-10",7.22,7.22,6.76,6.88,250600.0],["2025-02-11",7.14,7.56,6.88,6.98,375700.0],["2025-02-12",6.78,6.94,6.611,6.76,221800.0],["2025-02-13",6.58,6.75,6.09,6.45,443900.0],["2025-02-14",6.42,6.58,5.86,6.06,327200.0],["2025-02-18",5.94,6.13,5.61,5.83,382200.0],["2025-02-19",5.79,6.21,5.73,5.99,236000.0],["2025-02-20",6.26,6.27,5.724,5.97,311600.0],["2025-02-21",5.97,5.97,5.32,5.52,205700.0],["2025-02-24",5.83,5.83,5.26,5.37,200500.0],["2025-02-25",5.31,5.37,4.8,4.92,278000.0],["2025-02-26",4.94,5.147,4.9,4.93,92400.0],["2025-02-27",5.08,5.08,4.4,4.45,125900.0],["2025-02-28",4.4,4.52,4.21,4.28,160700.0],["2025-03-03",4.41,4.495,3.6,3.69,210900.0],["2025-03-04",3.68,3.774,3.44,3.66,188500.0],["2025-03-05",3.94,3.99,3.76,3.95,117600.0],["2025-03-06",3.85,5.108,3.795,4.79,616900.0],["2025-03-07",5.01,5.099,4.48,4.99,402800.0],["2025-03-10",4.825,4.99,4.35,4.58,192700.0],["2025-03-11",4.52,4.67,4.23,4.43,131200.0],["2025-03-12",4.66,4.95,4.46,4.57,243500.0],["2025-03-13",4.54,4.75,4.38,4.68,105900.0],["2025-03-14",4.68,5.2,4.59,4.87,276700.0],["2025-03-17",5.06,5.3,4.73,5.25,243700.0],["2025-03-18",5.02,5.1,4.62,4.95,154300.0],["2025-03-19",5.01,5.15,4.86,4.86,76200.0],["2025-03-20",4.75,4.92,4.17,4.25,102300.0],["2025-03-21",4.48,4.666,4.39,4.63,117000.0],["2025-03-24",4.69,4.749,4.365,4.46,147500.0],["2025-03-25",4.61,4.7,4.38,4.48,57800.0],["2025-03-26",4.4,4.49,4.248,4.41,42500.0],["2025-03-27",4.38,4.55,4.2,4.5,63900.0],["2025-03-28",4.49,4.49,3.77,3.95,97600.0],["2025-03-31",3.89,3.99,3.75,3.93,52200.0],["2025-04-01",3.88,4.0,3.75,3.95,82900.0],["2025-04-02",3.98,4.125,3.9,4.05,77700.0],["2025-04-03",3.76,4.08,3.75,3.88,92900.0],["2025-04-04",3.59,3.59,3.11,3.39,120900.0],["2025-04-07",3.19,3.45,2.5,3.3,123000.0],["2025-04-08",3.5,3.723,2.95,3.22,80800.0],["2025-04-09",3.27,3.82,3.27,3.63,92500.0],["2025-04-10",3.49,3.6,3.31,3.35,51200.0],["2025-04-11",3.7,4.6,3.55,4.23,353800.0],["2025-04-14",4.21,4.3,3.93,4.0,117000.0],["2025-04-15",4.01,4.2,3.928,3.93,24900.0],["2025-04-16",3.82,3.99,3.66,3.72,42400.0],["2025-04-17",3.77,3.82,3.37,3.64,44000.0],["2025-04-21",3.7,3.8,3.26,3.46,64600.0],["2025-04-22",3.5,3.9,3.441,3.78,61800.0],["2025-04-23",3.96,4.002,3.81,3.9,108900.0],["2025-04-24",3.9,4.08,3.83,3.85,63700.0],["2025-04-25",3.9,3.901,3.72,3.77,88600.0],["2025-04-28",3.79,3.89,3.67,3.77,64600.0],["2025-04-29",3.85,4.115,3.782,4.08,63100.0],["2025-04-30",3.93,4.0,3.71,3.72,75700.0],["2025-05-01",3.85,4.01,3.75,3.86,79900.0],["2025-05-02",3.92,4.53,3.88,4.37,248300.0],["2025-05-05",4.45,4.5,4.17,4.23,59500.0],["2025-05-06",4.3,4.3,4.1,4.23,38100.0],["2025-05-07",4.25,4.337,4.18,4.23,45500.0],["2025-05-08",4.31,4.85,4.28,4.63,141100.0],["2025-05-09",4.71,4.71,4.34,4.48,112200.0],["2025-05-12",4.73,5.11,4.599,5.06,214300.0],["2025-05-13",5.5,5.75,5.02,5.3,332900.0],["2025-05-14",5.34,5.545,4.883,5.01,137400.0],["2025-05-15",5.15,5.7,4.95,5.45,147100.0],["2025-05-16",5.5,5.978,5.2,5.84,149500.0],["2025-05-19",6.0,6.6,5.71,6.55,339100.0],["2025-05-20",6.69,7.0,6.0,6.25,263000.0],["2025-05-21",6.25,7.09,6.07,6.51,391400.0],["2025-05-22",6.83,7.35,6.45,7.14,478200.0],["2025-05-23",6.9,6.941,6.37,6.62,196400.0],["2025-05-27",7.03,7.49,6.8,6.96,433100.0],["2025-05-28",7.19,7.418,6.91,7.06,181100.0],["2025-05-29",7.05,7.091,6.419,6.47,152300.0],["2025-05-30",6.7,6.73,6.0,6.22,134500.0],["2025-06-02",5.98,6.332,5.86,6.05,106000.0],["2025-06-03",6.24,6.88,6.1,6.84,181600.0],["2025-06-04",6.62,6.76,6.548,6.67,101700.0],["2025-06-05",6.73,6.79,6.12,6.38,90600.0],["2025-06-06",6.44,6.76,6.327,6.59,103600.0],["2025-06-09",6.76,8.11,6.63,7.75,783200.0],["2025-06-10",7.38,7.56,7.0,7.215,222800.0],["2025-06-11",7.18,7.4,6.81,7.02,263900.0],["2025-06-12",6.95,7.008,6.66,6.8,174500.0],["2025-06-13",6.68,6.78,6.4,6.41,156800.0],["2025-06-16",6.72,6.897,6.3,6.415,224800.0],["2025-06-17",6.6,6.64,6.239,6.45,202800.0],["2025-06-18",6.45,6.51,6.0,6.11,215300.0],["2025-06-20",6.32,6.38,5.94,6.29,193000.0],["2025-06-23",6.21,7.08,5.135,5.92,918300.0],["2025-06-24",6.1,6.52,6.019,6.37,417300.0],["2025-06-25",6.45,6.68,6.15,6.3,264600.0],["2025-06-26",6.5,7.12,6.31,7.12,239300.0],["2025-06-27",6.88,6.88,6.4,6.57,173300.0],["2025-06-30",6.59,6.68,6.42,6.56,119800.0],["2025-07-01",6.45,6.5,6.21,6.45,50100.0],["2025-07-02",6.43,6.71,6.26,6.68,112300.0],["2025-07-03",6.52,6.729,6.41,6.64,107600.0],["2025-07-07",6.46,6.8,6.46,6.66,168100.0],["2025-07-08",6.67,6.695,6.18,6.26,267000.0],["2025-07-09",6.3,6.45,6.08,6.27,103200.0],["2025-07-10",6.2,6.296,6.0,6.07,175300.0],["2025-07-11",6.07,6.35,5.72,5.75,145800.0],["2025-07-14",5.92,6.058,5.81,6.0,82300.0],["2025-07-15",5.91,6.049,5.8,5.82,53100.0],["2025-07-16",5.9,6.06,5.82,6.06,52100.0],["2025-07-17",6.25,6.5,6.21,6.41,209500.0],["2025-07-18",6.6,6.925,6.43,6.52,329600.0],["2025-07-21",6.53,6.67,6.02,6.12,192200.0],["2025-07-22",6.25,6.3,5.79,5.93,153800.0],["2025-07-23",6.12,6.22,6.0,6.1,130200.0],["2025-07-24",6.1,6.11,5.93,5.945,71600.0],["2025-07-25",5.97,6.19,5.83,6.0,91500.0],["2025-07-28",6.11,6.228,5.95,5.98,75400.0],["2025-07-29",6.02,6.15,5.76,5.85,114500.0],["2025-07-30",5.86,5.967,5.6,5.81,80600.0],["2025-07-31",5.9,5.93,5.67,5.81,114500.0],["2025-08-01",5.55,5.595,5.227,5.27,129000.0],["2025-08-04",5.61,5.72,5.405,5.72,133300.0],["2025-08-05",5.73,5.843,5.54,5.66,51700.0],["2025-08-06",5.75,5.98,5.551,5.64,67900.0],["2025-08-07",5.64,5.776,5.23,5.37,124800.0],["2025-08-08",5.55,5.62,5.261,5.3,51300.0],["2025-08-11",5.3,5.5,5.23,5.36,84200.0],["2025-08-12",5.36,5.5,5.27,5.45,78500.0],["2025-08-13",5.43,5.54,5.32,5.4,74700.0],["2025-08-14",5.38,5.484,5.2,5.24,61400.0],["2025-08-15",5.28,5.39,5.102,5.27,70800.0],["2025-08-18",5.2,5.38,5.18,5.25,39700.0],["2025-08-19",5.26,5.26,4.8,4.94,85600.0],["2025-08-20",5.0,5.06,4.75,5.02,57100.0],["2025-08-21",5.16,5.19,4.9,5.08,38600.0],["2025-08-22",5.01,5.4,4.96,5.31,62000.0],["2025-08-25",5.19,5.55,5.117,5.45,70100.0],["2025-08-26",5.46,5.64,5.346,5.43,40700.0],["2025-08-27",5.55,5.74,5.43,5.56,35100.0],["2025-08-28",5.55,5.798,5.46,5.55,39700.0],["2025-08-29",5.56,5.56,5.25,5.4,53600.0],["2025-09-02",5.39,5.49,5.2,5.39,32700.0],["2025-09-03",5.37,5.45,5.07,5.2,40200.0],["2025-09-04",5.36,5.36,5.103,5.16,35700.0],["2025-09-05",5.29,5.385,5.15,5.3,34900.0],["2025-09-08",5.28,5.462,5.25,5.26,33600.0],["2025-09-09",5.26,5.28,5.11,5.22,28800.0],["2025-09-10",5.17,5.46,5.124,5.25,40800.0],["2025-09-11",5.28,5.77,5.25,5.655,93300.0],["2025-09-12",5.68,6.15,5.55,5.94,201600.0],["2025-09-15",6.05,6.05,5.742,5.93,78600.0],["2025-09-16",5.93,6.0,5.69,5.82,52400.0],["2025-09-17",5.88,6.15,5.81,6.07,104200.0],["2025-09-18",6.21,6.33,5.872,6.16,139300.0],["2025-09-19",6.08,6.6,5.96,6.46,288600.0],["2025-09-22",6.35,6.9,5.98,6.37,334700.0],["2025-09-23",6.37,6.84,5.95,6.15,351100.0],["2025-09-24",6.26,6.415,5.87,5.95,129300.0],["2025-09-25",6.42,6.7,6.13,6.6,475800.0],["2025-09-26",6.56,6.75,6.247,6.69,152400.0],["2025-09-29",6.62,6.765,6.42,6.595,83200.0],["2025-09-30",6.46,6.723,6.25,6.36,111100.0],["2025-10-01",6.32,6.73,6.316,6.71,142900.0],["2025-10-02",6.71,7.1,6.5,7.1,215000.0],["2025-10-03",6.9,7.39,6.81,6.94,304500.0],["2025-10-06",6.98,7.07,6.711,7.04,178400.0],["2025-10-07",7.04,7.1,6.57,6.61,118800.0],["2025-10-08",6.67,6.725,6.45,6.54,82600.0],["2025-10-09",6.62,7.7,6.6,7.44,550300.0],["2025-10-10",8.01,8.55,6.92,6.97,883300.0],["2025-10-13",7.4,7.9,7.338,7.74,278800.0],["2025-10-14",7.8,10.147,7.6,9.48,2463000.0],["2025-10-15",10.05,10.61,8.87,9.78,1165600.0],["2025-10-16",9.79,9.79,8.33,8.77,527000.0],["2025-10-17",8.56,8.85,8.12,8.52,391000.0],["2025-10-20",9.52,10.0,8.68,9.27,603600.0],["2025-10-21",9.67,9.67,8.55,8.75,296200.0],["2025-10-22",8.57,8.663,7.32,7.72,419400.0],["2025-10-23",8.01,8.773,7.76,8.53,315300.0],["2025-10-24",8.91,10.59,8.91,10.37,832800.0],["2025-10-27",10.4,12.12,10.16,10.96,1338100.0],["2025-10-28",11.43,17.9,11.32,12.47,16062700.0],["2025-10-29",13.835,16.25,12.55,15.92,4581100.0],["2025-10-30",14.655,19.28,14.3,17.8,4278700.0],["2025-10-31",19.0,19.8,15.36,17.0,2615900.0],["2025-11-03",16.56,16.675,13.3,13.78,1266700.0],["2025-11-04",13.18,13.705,12.03,12.4,933300.0],["2025-11-05",12.97,14.569,12.61,14.46,1010800.0],["2025-11-06",14.46,14.74,12.61,12.65,581100.0],["2025-11-07",12.05,13.69,11.512,13.48,664400.0],["2025-11-10",14.76,15.75,13.79,14.17,1149100.0],["2025-11-11",13.91,14.082,12.63,12.76,522400.0],["2025-11-12",12.78,13.09,11.8,12.11,526200.0],["2025-11-13",11.92,11.925,9.8,10.09,971800.0],["2025-11-14",9.49,10.49,9.156,9.2,716700.0],["2025-11-17",9.62,10.26,8.81,9.15,534600.0],["2025-11-18",9.17,10.16,9.17,9.81,409200.0],["2025-11-19",9.91,10.03,8.34,8.37,592800.0],["2025-11-20",9.02,9.269,7.77,7.82,582300.0],["2025-11-21",7.72,8.03,7.15,7.865,531900.0],["2025-11-24",7.86,8.9,7.812,8.81,322600.0],["2025-11-25",8.54,9.19,8.18,9.12,248700.0],["2025-11-26",9.31,9.49,8.96,9.27,210500.0],["2025-11-28",9.49,9.79,9.13,9.47,202300.0],["2025-12-01",9.55,9.55,8.36,8.43,390500.0],["2025-12-02",8.44,8.887,8.25,8.53,245000.0],["2025-12-03",8.36,8.93,8.32,8.65,256100.0],["2025-12-04",8.64,10.048,8.61,9.81,541600.0],["2025-12-05",9.85,10.003,8.91,9.06,383600.0],["2025-12-08",9.21,9.58,8.75,9.16,303300.0],["2025-12-09",9.07,9.11,8.67,9.0,248200.0],["2025-12-10",8.99,9.0,8.45,8.68,166600.0],["2025-12-11",8.54,8.716,8.11,8.6,159200.0],["2025-12-12",8.7,8.7,7.8,7.83,213200.0],["2025-12-15",7.86,8.0,7.3,7.4,225100.0],["2025-12-16",7.75,8.135,7.51,8.1,299700.0],["2025-12-17",8.11,8.2,7.321,7.41,151700.0],["2025-12-18",7.52,8.14,7.31,7.43,164500.0],["2025-12-19",7.58,7.89,7.52,7.6,186400.0],["2025-12-22",8.55,9.73,8.41,9.08,711900.0],["2025-12-23",9.36,10.03,8.68,8.88,572700.0],["2025-12-24",8.86,9.063,8.3,8.75,139100.0],["2025-12-26",8.75,8.75,8.2,8.4,171400.0],["2025-12-29",8.32,8.463,7.96,8.03,214900.0],["2025-12-30",8.38,8.472,7.83,7.94,152600.0],["2025-12-31",7.93,8.16,7.8,7.85,101700.0],["2026-01-02",7.91,8.68,7.91,8.65,159800.0],["2026-01-05",8.84,9.25,8.693,9.01,188900.0],["2026-01-06",8.92,9.24,8.61,8.84,110400.0],["2026-01-07",8.8,8.885,8.2,8.36,123200.0],["2026-01-08",8.31,8.7,8.3,8.63,126500.0],["2026-01-09",8.77,9.11,8.682,8.89,136900.0],["2026-01-12",8.98,9.77,8.95,9.59,255300.0],["2026-01-13",9.6,9.744,8.7,8.86,165500.0],["2026-01-14",8.93,9.125,8.45,8.61,208100.0],["2026-01-15",8.87,9.55,8.66,9.28,259000.0],["2026-01-16",9.22,9.68,9.03,9.04,155900.0],["2026-01-20",8.58,8.87,8.27,8.455,311300.0],["2026-01-21",8.69,9.108,8.1,8.41,177400.0],["2026-01-22",8.62,9.374,8.6,8.94,176500.0],["2026-01-23",8.99,9.01,8.33,8.33,225600.0],["2026-01-26",8.5,8.5,7.9,8.05,185300.0],["2026-01-27",8.28,8.4,8.11,8.31,90700.0],["2026-01-28",8.44,8.68,8.15,8.29,125800.0],["2026-01-29",8.3,8.3,7.65,7.93,185400.0],["2026-01-30",7.9,8.01,7.31,7.47,199700.0],["2026-02-02",7.56,7.84,7.32,7.41,154100.0],["2026-02-03",7.61,7.89,6.88,7.38,177700.0],["2026-02-04",7.39,7.465,6.7,6.955,219400.0],["2026-02-05",6.77,7.0,6.28,6.35,170400.0],["2026-02-06",6.9,7.05,6.522,7.02,185600.0],["2026-02-09",7.1,7.475,7.05,7.33,115900.0],["2026-02-10",7.28,7.49,7.1,7.13,62100.0],["2026-02-11",7.2,7.4,6.86,7.05,120000.0],["2026-02-12",7.11,7.195,6.606,6.8,92700.0],["2026-02-13",6.83,7.08,6.78,6.94,57500.0],["2026-02-17",6.9,7.1,6.68,6.95,81000.0],["2026-02-18",6.95,7.2,6.88,7.07,57900.0],["2026-02-19",7.01,7.282,6.895,7.24,38700.0],["2026-02-20",7.15,7.22,6.82,6.9,54100.0],["2026-02-23",6.95,7.082,6.788,6.99,48800.0],["2026-02-24",6.93,7.26,6.82,7.085,31000.0],["2026-02-25",7.09,7.557,7.09,7.37,63200.0],["2026-02-26",7.48,7.48,7.1,7.32,40300.0],["2026-02-27",7.12,7.2,6.93,7.1,41200.0],["2026-03-02",6.88,7.155,6.7,7.02,54400.0],["2026-03-03",6.8,6.979,6.57,6.71,98000.0],["2026-03-04",6.94,7.23,6.9,7.15,40400.0],["2026-03-05",7.65,8.2,7.65,7.86,315000.0],["2026-03-06",7.45,7.74,7.27,7.41,80600.0],["2026-03-09",7.2,7.77,7.2,7.55,63800.0],["2026-03-10",7.54,7.9,7.35,7.62,131300.0],["2026-03-11",7.63,7.8,7.48,7.58,53900.0],["2026-03-12",7.52,7.52,7.15,7.32,69800.0],["2026-03-13",7.38,7.49,6.9,6.93,72000.0],["2026-03-16",7.17,7.435,6.93,7.04,179900.0],["2026-03-17",7.07,7.23,6.81,6.87,46600.0],["2026-03-18",6.88,6.88,6.53,6.68,112800.0],["2026-03-19",6.46,6.6,6.22,6.47,136100.0],["2026-03-20",6.58,6.58,5.918,6.11,109000.0],["2026-03-23",6.4,6.605,6.23,6.46,80900.0],["2026-03-24",6.31,6.58,6.28,6.445,60400.0],["2026-03-25",6.55,6.83,6.455,6.54,59800.0],["2026-03-26",6.37,6.63,6.03,6.1,91300.0],["2026-03-27",6.02,6.17,5.56,5.71,168800.0],["2026-03-30",5.76,5.95,5.32,5.46,212700.0],["2026-03-31",5.65,6.15,5.65,6.14,78000.0],["2026-04-01",6.2,6.5,6.15,6.35,102300.0],["2026-04-02",6.01,6.58,5.85,6.54,99900.0],["2026-04-06",6.58,6.94,6.5,6.55,140100.0],["2026-04-07",6.41,6.47,6.11,6.38,52100.0],["2026-04-08",6.83,6.83,6.5,6.72,63700.0],["2026-04-09",6.55,6.704,6.412,6.605,35600.0],["2026-04-10",6.65,6.83,6.465,6.58,57500.0],["2026-04-13",6.56,6.84,6.42,6.68,63900.0],["2026-04-14",6.89,7.432,6.88,7.11,192000.0],["2026-04-15",7.42,7.62,7.22,7.57,174200.0],["2026-04-16",7.65,8.0,7.3,7.73,112600.0],["2026-04-17",7.68,7.85,7.4,7.45,114400.0],["2026-04-20",7.4,7.79,7.4,7.76,66400.0],["2026-04-21",7.62,8.0,7.41,7.41,129300.0],["2026-04-22",7.62,8.231,7.6,7.97,356900.0],["2026-04-23",7.85,7.85,7.12,7.31,88200.0],["2026-04-24",7.41,7.455,7.06,7.19,71800.0],["2026-04-27",7.26,7.315,6.8,6.99,47700.0],["2026-04-28",6.81,6.944,6.64,6.78,42800.0],["2026-04-29",6.73,6.82,6.43,6.47,47900.0],["2026-04-30",6.5,7.02,6.5,6.99,50200.0],["2026-05-01",7.38,7.38,6.65,6.81,41900.0],["2026-05-04",6.68,7.13,6.54,6.87,90700.0],["2026-05-05",6.94,7.08,6.58,7.06,81900.0],["2026-05-06",7.19,8.54,7.13,8.27,412500.0],["2026-05-07",7.79,8.05,7.6,7.92,115500.0],["2026-05-08",7.84,8.2,7.73,8.17,72700.0],["2026-05-11",7.83,8.5,7.83,8.39,142400.0],["2026-05-12",8.19,8.39,7.861,8.05,142900.0],["2026-05-13",8.15,8.65,7.77,8.55,152900.0],["2026-05-14",8.58,9.7,8.21,9.63,254400.0],["2026-05-15",9.17,9.29,8.91,9.2,214300.0],["2026-05-18",9.34,9.47,8.51,8.67,118000.0],["2026-05-19",8.57,8.745,8.11,8.4,88300.0],["2026-05-20",8.7,9.4,8.68,8.99,116000.0],["2026-05-21",9.25,10.28,9.25,9.75,343400.0],["2026-05-22",9.92,10.827,9.88,10.58,255700.0],["2026-05-26",10.5,10.67,9.98,10.51,311500.0],["2026-05-27",10.33,10.53,9.83,9.92,201500.0],["2026-05-28",9.85,10.4,9.64,10.2,144700.0],["2026-05-29",9.92,9.999,9.03,9.13,175000.0],["2026-06-01",9.12,9.3,8.81,8.99,97900.0],["2026-06-02",9.01,9.33,8.71,8.87,156500.0],["2026-06-03",8.7,8.91,8.17,8.25,125000.0],["2026-06-04",8.42,9.0,8.26,8.65,79400.0],["2026-06-05",8.49,8.49,7.39,7.655,178500.0],["2026-06-08",8.0,8.1,7.8,7.89,80700.0],["2026-06-09",7.9,8.18,7.18,7.405,168700.0],["2026-06-10",7.22,7.8,7.19,7.21,64500.0],["2026-06-11",7.4,7.99,7.375,7.95,114000.0],["2026-06-12",7.82,7.97,7.343,7.54,73700.0],["2026-06-15",8.0,8.2,7.83,8.02,78500.0],["2026-06-16",7.93,8.14,7.55,7.6,61400.0],["2026-06-17",7.9,8.37,7.77,7.77,118400.0],["2026-06-18",8.0,8.0,7.39,7.51,147600.0],["2026-06-22",7.6,8.08,7.6,7.71,118200.0],["2026-06-23",7.58,8.05,7.46,7.51,164600.0],["2026-06-24",7.57,7.58,7.01,7.23,93200.0],["2026-06-25",7.47,7.53,7.06,7.36,101400.0],["2026-06-26",7.19,7.37,7.05,7.18,62200.0],["2026-06-29",7.18,7.28,6.8,7.03,143700.0],["2026-06-30",7.09,7.45,7.06,7.32,49000.0],["2026-07-01",7.3,7.36,7.0,7.02,62400.0],["2026-07-02",7.24,7.485,6.8,6.965,130500.0],["2026-07-06",7.14,7.35,7.09,7.17,49857.566536],["2026-07-07",7.1,7.12,6.595,6.805,96016.7345],["2026-07-08",6.65,6.914,6.585,6.72,58102.67542],["2026-07-09",6.8,7.18,6.8,7.03,45149.426141],["2026-07-10",7.08,7.08,6.86,6.87,25830.751992],["2026-07-13",6.87,6.87,6.43,6.56,50187.613232],["2026-07-14",6.98,7,6.665,6.9,91438.359651],["2026-07-15",6.88,7.07,6.66,6.88,31257.7589],["2026-07-16",6.81,6.81,6.33,6.39,71587.03345],["2026-07-17",6.59,6.72,6.26,6.6,66096.605361],["2026-07-20",6.75,6.76,6.46,6.6,29118.960851],["2026-07-21",6.6,6.82,6.4601,6.74,28638.384986],["2026-07-22",6.72,6.8739,6.52,6.63,12489.928771],["2026-07-23",6.46,6.61,6.45,6.54,31058.927404],["2026-07-24",6.66,6.66,6.22,6.265,58106.086904],["2026-07-27",6.32,6.46,6.18,6.23,38286.311363],["2026-07-28",6.38,6.38,6.06,6.15,56798.930756],["2026-07-29",6.37,6.37,5.82,5.86,81658.688979],["2026-07-30",6.21,6.49,6.2,6.41,49041.47157],["2026-07-31",6.12,6.41,6,6.14,60331.001466],["2026-08-03",6.32,6.57,6.3,6.52,16793.066506],["2026-08-04",6.85,6.95,6.75,6.835,31801.544573],["2026-08-05",6.8,6.86,6.3501,6.565,83286.836678],["2026-08-06",6.79,6.8276,6.34,6.61,18675.679611],["2026-08-07",6.59,6.685,6.39,6.47,32301.274474],["2026-08-10",6.47,6.775,6.44,6.715,21194.108093],["2026-08-11",6.46,6.7299,6.46,6.64,18517.127733],["2026-08-12",6.76,7.08,6.641,6.92,40753.707509],["2026-08-13",6.8,7.0082,6.645,6.82,63109.48096],["2026-08-14",6.75,6.97,6.63,6.63,34254.525655]]}