{"t":"ZEPP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-08",46.4262,46.4262,40.739,43.5246,1480375.0],["2018-02-09",44.2597,44.8787,42.5574,44.0275,422725.0],["2018-02-12",44.221,45.3816,43.3698,43.3698,221950.0],["2018-02-13",44.0662,44.0662,42.9443,43.3311,121275.0],["2018-02-14",42.9443,43.5633,42.0157,43.3311,93375.0],["2018-02-15",43.3311,43.4472,42.5961,42.6348,116700.0],["2018-02-16",42.6348,42.863,42.5187,42.5574,28275.0],["2018-02-20",42.9829,43.1377,42.5961,43.1377,34450.0],["2018-02-21",43.3698,44.1823,43.3311,43.6793,31425.0],["2018-02-22",44.1823,44.1823,42.9443,43.1377,14400.0],["2018-02-23",42.9056,43.1377,42.7508,42.7508,20225.0],["2018-02-26",42.9056,43.4472,42.7895,43.1377,25725.0],["2018-02-27",42.9443,43.041,42.5574,42.6734,42625.0],["2018-02-28",42.7508,42.8669,42.3639,42.5574,29525.0],["2018-03-01",42.5574,42.7895,42.5574,42.5574,20000.0],["2018-03-02",42.7508,43.1377,42.5574,43.099,9175.0],["2018-03-05",43.1764,46.2715,43.1764,45.7685,86175.0],["2018-03-06",47.0066,48.8249,44.8787,45.2269,109800.0],["2018-03-07",46.3102,46.5036,44.5305,44.8013,60775.0],["2018-03-08",44.8787,45.8846,44.4918,44.8013,48625.0],["2018-03-09",44.7239,45.1843,43.7567,44.0275,79225.0],["2018-03-12",43.7567,44.4144,43.7567,44.0662,24150.0],["2018-03-13",43.9889,44.6079,41.861,42.5574,45800.0],["2018-03-14",42.6348,43.4859,42.2479,42.4413,25700.0],["2018-03-15",42.3252,43.602,41.7836,41.861,67275.0],["2018-03-16",42.1705,43.4085,42.0157,42.0157,38525.0],["2018-03-19",42.0157,43.2925,42.0157,42.5574,30500.0],["2018-03-20",42.7121,43.2886,42.6348,42.7508,17725.0],["2018-03-21",42.7508,43.1377,42.7508,43.099,3375.0],["2018-03-22",42.7895,42.8669,42.4026,42.5961,39400.0],["2018-03-23",42.3252,42.3252,38.9632,41.3193,69450.0],["2018-03-26",42.5574,42.9443,39.0754,39.4623,104350.0],["2018-03-27",41.1259,43.5246,39.6944,41.358,629450.0],["2018-03-28",41.6675,42.6541,40.2361,40.3908,150875.0],["2018-03-29",40.6229,41.5515,40.0426,41.1259,24450.0],["2018-04-02",41.1259,41.1646,39.0367,40.2748,39200.0],["2018-04-03",40.5456,40.623,37.9534,39.9266,63950.0],["2018-04-04",39.6944,39.9266,38.1469,38.1469,50525.0],["2018-04-05",38.3403,38.6885,37.9921,38.4177,17625.0],["2018-04-06",38.7272,38.8433,37.0636,37.4118,13075.0],["2018-04-09",37.6826,37.8412,37.5279,37.76,5200.0],["2018-04-10",37.5279,39.0754,37.5279,38.4951,7050.0],["2018-04-11",38.2243,38.7659,37.141,37.4505,13750.0],["2018-04-12",37.4505,38.0308,36.7928,36.8702,20750.0],["2018-04-13",37.141,37.2261,35.4387,36.5607,17650.0],["2018-04-16",37.0636,37.0636,36.5607,36.5607,12900.0],["2018-04-17",36.7541,37.7213,36.5993,37.5666,15475.0],["2018-04-18",37.8374,38.2629,37.1797,37.3731,25975.0],["2018-04-19",37.3731,38.0695,37.141,37.257,8550.0],["2018-04-20",37.0636,37.1835,36.7928,36.8702,1200.0],["2018-04-23",36.9475,36.9475,36.4059,36.5607,11025.0],["2018-04-24",36.7928,37.2184,32.6144,33.6977,76025.0],["2018-04-25",33.8525,36.5568,33.8525,35.0131,33225.0],["2018-04-26",35.2839,35.7559,33.0787,35.4,43775.0],["2018-04-27",35.4774,35.4774,34.3554,34.8584,6375.0],["2018-04-30",34.8584,35.5934,34.6262,34.8584,15575.0],["2018-05-01",34.8197,35.2839,33.659,33.9685,20775.0],["2018-05-02",33.2334,35.7482,33.2334,35.0905,23925.0],["2018-05-03",35.0905,35.2569,34.2007,34.6649,8825.0],["2018-05-04",35.1679,36.7541,34.5875,35.8256,20850.0],["2018-05-07",36.2125,36.4639,35.8256,36.019,10450.0],["2018-05-08",36.1351,36.7154,35.4,36.1738,14350.0],["2018-05-09",35.9803,37.257,35.9803,36.5607,9525.0],["2018-05-10",36.7541,37.3731,35.9803,37.0249,9400.0],["2018-05-11",37.9921,37.9921,35.9803,36.7154,7750.0],["2018-05-14",36.4833,37.4118,36.3672,36.7928,7325.0],["2018-05-15",36.8431,40.0426,36.7928,39.617,22225.0],["2018-05-16",40.1587,40.1587,37.4118,37.7987,17200.0],["2018-05-17",37.7213,38.3016,36.7928,36.7928,58125.0],["2018-05-18",36.7541,37.8374,35.2066,35.3613,56475.0],["2018-05-21",37.141,41.5902,37.141,39.3462,49975.0],["2018-05-22",39.1141,42.3252,39.1141,42.0157,47075.0],["2018-05-23",42.2479,43.3698,41.0872,42.5961,154800.0],["2018-05-24",43.0603,45.7298,41.3967,44.4918,249275.0],["2018-05-25",44.4918,46.4262,42.9443,43.0603,131200.0],["2018-05-29",42.8669,43.4472,41.7062,43.1764,36000.0],["2018-05-30",43.1764,43.5246,41.3967,42.1705,56525.0],["2018-05-31",42.5574,46.0393,42.5574,44.8787,108125.0],["2018-06-01",44.8787,46.3875,44.4144,44.8787,115375.0],["2018-06-04",45.962,45.962,43.7567,44.4918,49350.0],["2018-06-05",44.4918,45.6138,43.2151,44.9561,76200.0],["2018-06-06",45.2656,45.7685,44.5305,45.6525,141225.0],["2018-06-07",46.2328,48.3607,44.1823,45.8072,175925.0],["2018-06-08",46.1554,46.8131,44.9174,46.3875,98925.0],["2018-06-11",46.697,54.3961,46.697,54.3961,309325.0],["2018-06-12",57.259,58.381,48.3993,49.9469,562075.0],["2018-06-13",49.9856,53.3902,49.9508,50.682,117075.0],["2018-06-14",51.0302,52.5506,47.2,48.5928,215275.0],["2018-06-15",47.9738,47.9738,45.0721,45.0721,154750.0],["2018-06-18",44.84,45.6138,42.5574,42.9829,124750.0],["2018-06-19",41.3193,41.7836,38.2746,40.6616,142800.0],["2018-06-20",41.8223,43.2151,41.7836,42.5961,117175.0],["2018-06-21",44.0275,44.8748,40.2748,43.4859,241725.0],["2018-06-22",43.5246,43.8689,41.242,41.4354,66325.0],["2018-06-25",41.2033,41.4741,38.6885,39.4623,72925.0],["2018-06-26",40.0813,40.0813,37.9534,38.5338,87225.0],["2018-06-27",38.8433,38.8433,34.8197,34.9357,128275.0],["2018-06-28",35.2839,35.7327,34.5875,35.1292,112850.0],["2018-06-29",35.2452,38.3016,35.2452,38.1082,74525.0],["2018-07-02",37.6052,37.6052,35.5934,35.7869,86950.0],["2018-07-03",35.7869,36.4446,34.897,35.0518,19650.0],["2018-07-05",35.4387,36.2511,35.0518,35.4774,35725.0],["2018-07-06",35.2452,35.7482,35.0905,35.3613,27275.0],["2018-07-09",35.6321,37.5279,35.6321,36.2511,83000.0],["2018-07-10",37.8761,39.4236,37.76,38.4177,139475.0],["2018-07-11",37.4505,37.7213,36.2511,36.4833,38650.0],["2018-07-12",36.7928,38.1082,36.7928,37.2957,54050.0],["2018-07-13",38.3016,39.1141,36.7734,36.9089,76025.0],["2018-07-16",36.9862,37.4505,34.6649,35.3226,83675.0],["2018-07-17",35.3226,36.522,35.2452,36.4059,21975.0],["2018-07-18",36.5607,36.8315,35.6321,36.5607,17125.0],["2018-07-19",36.4833,36.4833,35.2066,35.8256,33275.0],["2018-07-20",35.7482,35.9803,35.2839,35.7095,20725.0],["2018-07-23",35.7095,36.286,34.8584,35.6708,27975.0],["2018-07-24",35.9803,37.3344,35.9803,37.1023,46975.0],["2018-07-25",37.1797,38.2243,37.1023,38.0695,12650.0],["2018-07-26",38.0695,38.0695,36.9475,37.8374,20175.0],["2018-07-27",38.0308,38.3016,36.3479,36.8702,25250.0],["2018-07-30",36.8702,39.3269,36.019,38.4564,81675.0],["2018-07-31",38.0695,38.0695,35.7869,36.1738,27950.0],["2018-08-01",35.8256,36.3285,35.3226,36.1351,35925.0],["2018-08-02",35.4774,36.0964,35.4,35.8256,25350.0],["2018-08-03",36.019,36.0577,35.4,35.7095,12500.0],["2018-08-06",35.8256,35.9803,35.4,35.7095,18500.0],["2018-08-07",35.7869,43.3311,35.7869,42.7508,115900.0],["2018-08-08",42.0931,42.1705,38.1082,38.4951,84750.0],["2018-08-09",40.2361,41.7062,39.6944,41.1646,56075.0],["2018-08-10",40.2748,41.0872,39.5435,40.8164,32600.0],["2018-08-13",39.8492,40.3908,39.0754,39.501,23325.0],["2018-08-14",39.617,41.861,39.2727,41.3967,38825.0],["2018-08-15",39.4236,40.0426,36.9475,38.9593,82800.0],["2018-08-16",39.617,41.3193,39.617,41.1259,43950.0],["2018-08-17",41.1259,42.5187,39.8492,40.0813,50825.0],["2018-08-20",43.4085,45.962,41.1259,43.3311,212750.0],["2018-08-21",42.5961,44.426,41.7836,43.718,63625.0],["2018-08-22",44.1823,44.337,42.7315,43.3311,34125.0],["2018-08-23",42.9443,44.1049,42.5574,42.7895,30500.0],["2018-08-24",42.9829,43.2538,41.9384,41.9771,25450.0],["2018-08-27",41.8997,43.718,41.8997,43.4859,32075.0],["2018-08-28",43.5246,43.5246,42.6889,43.0216,12875.0],["2018-08-29",43.3311,43.9115,43.0216,43.3311,15850.0],["2018-08-30",43.1764,43.2925,42.1511,42.5574,15525.0],["2018-08-31",42.1705,42.7895,41.2458,42.48,9850.0],["2018-09-04",42.4026,42.48,40.7003,40.7003,19600.0],["2018-09-05",40.6229,40.6616,37.9148,38.8433,33800.0],["2018-09-06",39.2302,39.7292,37.5279,37.76,11000.0],["2018-09-07",37.5279,38.7659,36.7928,37.5279,12450.0],["2018-09-10",37.9534,37.9534,35.7869,36.4833,16125.0],["2018-09-11",36.2125,36.7541,35.903,36.2898,13125.0],["2018-09-12",36.7541,37.0249,35.8256,36.522,22525.0],["2018-09-13",37.2957,37.9148,36.9862,37.8761,12600.0],["2018-09-14",37.7987,38.9593,37.141,38.3016,31275.0],["2018-09-17",38.5338,40.3908,38.1856,38.6885,15550.0],["2018-09-18",38.7272,39.1915,38.2204,38.6885,13725.0],["2018-09-19",39.0754,40.2361,38.7272,40.2361,17175.0],["2018-09-20",40.3908,42.3639,39.7331,42.0931,25425.0],["2018-09-21",42.5574,42.5961,41.1336,41.2807,19550.0],["2018-09-24",41.0485,41.6675,40.0813,41.3967,12775.0],["2018-09-25",41.6675,41.7836,41.1259,41.5902,13325.0],["2018-09-26",41.5902,41.6289,39.7331,40.5843,51700.0],["2018-09-27",40.4295,41.8223,40.3521,41.358,12400.0],["2018-09-28",41.3967,41.7062,41.1259,41.3967,9475.0],["2018-10-01",41.7836,41.7836,39.3462,39.8879,15150.0],["2018-10-02",39.4623,42.2866,39.4623,40.8938,52050.0],["2018-10-03",40.7777,41.4741,40.0039,41.3193,3775.0],["2018-10-04",41.358,41.7449,39.6557,41.4354,33250.0],["2018-10-05",41.5902,41.5902,40.8551,41.242,19425.0],["2018-10-08",40.739,41.1762,37.9534,40.2361,71625.0],["2018-10-09",40.0813,40.0813,37.9148,37.9148,12175.0],["2018-10-10",38.379,38.379,35.2066,35.3226,26300.0],["2018-10-11",35.2066,35.5934,33.3495,35.0131,19625.0],["2018-10-12",35.8256,37.7213,35.4039,36.5607,14225.0],["2018-10-15",36.2125,36.7154,35.7869,36.4833,3875.0],["2018-10-16",36.4446,37.141,36.2898,36.5993,8125.0],["2018-10-17",36.5993,37.1023,36.5607,37.1023,1450.0],["2018-10-18",36.7541,37.1023,34.9357,35.2452,17575.0],["2018-10-19",36.1738,36.2125,34.8197,35.8256,16025.0],["2018-10-22",36.9862,36.9862,35.6708,36.7928,15325.0],["2018-10-23",35.9803,37.9921,35.2066,37.9148,13450.0],["2018-10-24",37.7213,37.7213,35.8256,36.7541,6400.0],["2018-10-25",37.0249,37.6439,36.2125,36.7154,5825.0],["2018-10-26",36.1351,37.1023,35.4464,36.9862,5325.0],["2018-10-29",36.8315,36.9862,35.4,36.7541,5850.0],["2018-10-30",36.6767,37.6052,35.9803,36.6767,6900.0],["2018-10-31",37.1023,37.1023,35.2452,36.1351,11700.0],["2018-11-01",36.522,38.6885,35.7095,38.6885,21625.0],["2018-11-02",39.2302,39.4623,37.5279,38.4564,7700.0],["2018-11-05",38.4564,38.4564,37.1565,37.6826,6400.0],["2018-11-06",37.76,37.9921,36.0964,37.7987,8625.0],["2018-11-07",37.7987,38.1469,36.9862,37.8761,13125.0],["2018-11-08",37.5666,37.9534,36.7541,37.0249,5475.0],["2018-11-09",36.4446,37.2957,35.5934,37.0249,6950.0],["2018-11-12",37.3344,37.3344,35.8256,36.4833,5550.0],["2018-11-13",37.2957,37.76,35.9416,36.4059,11675.0],["2018-11-14",36.9089,37.4118,36.019,36.4446,6150.0],["2018-11-15",36.5607,37.199,35.0518,36.4446,32275.0],["2018-11-16",36.1738,36.7541,35.0131,36.7541,27400.0],["2018-11-19",36.8702,36.9862,35.4,36.2125,5450.0],["2018-11-20",35.3613,36.3672,35.2066,36.0577,27900.0],["2018-11-21",36.8315,37.5279,36.6767,37.1797,20500.0],["2018-11-23",36.9475,38.6885,36.3672,38.1856,77225.0],["2018-11-26",41.1646,41.1646,36.0964,36.9089,179400.0],["2018-11-27",36.7541,36.9785,35.2452,35.5934,51650.0],["2018-11-28",35.8256,37.3925,35.6708,36.7154,27750.0],["2018-11-29",36.7541,38.2243,36.5993,37.0636,20500.0],["2018-11-30",37.4118,41.3967,36.3672,41.0872,81325.0],["2018-12-03",42.48,43.2925,41.0872,42.3639,32775.0],["2018-12-04",42.3639,42.3639,39.4623,40.4295,51125.0],["2018-12-06",38.6885,40.1587,37.7987,40.1587,19175.0],["2018-12-07",40.3521,41.242,39.7718,40.9711,19425.0],["2018-12-10",40.1587,40.9325,39.2688,40.9325,27050.0],["2018-12-11",41.0098,41.7836,40.5069,40.8164,15325.0],["2018-12-12",41.3193,41.6134,40.0194,41.1259,27700.0],["2018-12-13",41.4741,41.4741,40.12,40.9711,8625.0],["2018-12-14",40.1587,40.5456,38.6885,38.9207,25775.0],["2018-12-17",38.5338,40.12,37.2184,38.1469,17250.0],["2018-12-18",38.2243,39.6751,37.8761,39.2688,12725.0],["2018-12-19",39.7138,39.7138,37.3344,38.3016,14350.0],["2018-12-20",38.379,38.8433,37.76,38.4564,14375.0],["2018-12-21",38.1082,38.9593,36.9475,36.9475,14875.0],["2018-12-24",36.9089,38.1082,36.5607,37.141,8250.0],["2018-12-26",37.257,37.7793,36.5607,37.4892,9575.0],["2018-12-27",36.9862,37.8567,36.7928,37.7213,15625.0],["2018-12-28",37.4505,37.8761,37.141,37.8761,8950.0],["2018-12-31",37.7987,38.3016,37.5666,38.0308,5225.0],["2019-01-02",36.9475,38.6885,36.9475,38.5725,11625.0],["2019-01-03",37.938,38.4448,37.3731,38.1082,8425.0],["2019-01-04",38.6498,39.6944,38.1121,39.3849,4925.0],["2019-01-07",39.7331,40.6229,38.7272,40.5843,22825.0],["2019-01-08",40.6229,40.6229,38.2629,38.882,12050.0],["2019-01-09",39.3075,40.5069,39.0522,39.8105,20550.0],["2019-01-10",39.4623,40.4682,39.3849,39.8492,9175.0],["2019-01-11",40.1935,40.1974,39.1915,39.4236,5375.0],["2019-01-14",39.0754,39.3849,37.9148,38.6111,9325.0],["2019-01-15",38.6111,39.8105,38.4564,38.4951,7750.0],["2019-01-16",39.5397,39.5784,38.4951,39.0754,14050.0],["2019-01-17",39.1141,39.2302,38.6885,38.882,11700.0],["2019-01-18",39.3075,39.9652,38.9207,39.7331,12225.0],["2019-01-22",39.7718,40.623,39.2689,40.623,13875.0],["2019-01-23",40.6229,41.861,39.8105,41.861,18050.0],["2019-01-24",41.5902,41.5902,40.0039,40.12,15400.0],["2019-01-25",40.3134,41.5902,40.3134,41.5902,14000.0],["2019-01-28",41.0872,42.5574,40.8551,42.5574,12225.0],["2019-01-29",42.5961,44.4918,41.7836,44.4918,98575.0],["2019-01-30",44.4918,46.4262,43.9115,46.4262,52175.0],["2019-01-31",46.4262,46.4262,44.5305,46.0393,22375.0],["2019-02-01",45.6525,46.3875,44.5692,46.3102,12875.0],["2019-02-04",46.3875,50.2564,45.6911,50.0629,99550.0],["2019-02-05",49.3666,50.1403,47.8461,49.5987,32650.0],["2019-02-06",50.0243,51.6028,49.56,50.4885,28350.0],["2019-02-07",49.7534,51.5331,46.6197,50.5272,52075.0],["2019-02-08",50.1403,50.8754,49.6877,50.6046,11900.0],["2019-02-11",50.4885,51.1849,47.8964,51.1075,37350.0],["2019-02-12",50.4111,52.7711,49.8308,52.423,57775.0],["2019-02-13",52.4616,52.9646,51.8504,52.6551,35400.0],["2019-02-14",51.417,53.1193,51.3397,52.8485,44250.0],["2019-02-15",52.6164,57.9554,52.6164,56.9882,94550.0],["2019-02-19",57.143,64.0295,57.143,62.8302,231275.0],["2019-02-20",62.6754,64.6098,60.1993,64.2616,84800.0],["2019-02-21",64.223,64.223,58.8839,63.8361,93650.0],["2019-02-22",63.8361,65.3062,62.8302,65.1515,49750.0],["2019-02-25",70.8387,71.6511,67.7436,70.8387,103350.0],["2019-02-26",70.8,73.8564,70.8,72.8892,99175.0],["2019-02-27",72.8892,72.8892,67.7436,71.8059,102525.0],["2019-02-28",71.5738,72.7344,70.0649,72.2315,60900.0],["2019-03-01",72.7344,74.6302,72.2702,73.7403,86700.0],["2019-03-04",75.4426,76.0616,65.4223,68.6721,121200.0],["2019-03-05",68.4787,70.3744,67.318,69.8715,79950.0],["2019-03-06",68.7882,70.742,66.5443,67.7823,95575.0],["2019-03-07",65.9639,65.9639,54.1252,59.3095,236650.0],["2019-03-08",56.5239,58.6518,55.7502,58.2262,62800.0],["2019-03-11",58.381,63.1397,56.7948,59.0,138325.0],["2019-03-12",59.0,62.5593,59.0,61.1279,66825.0],["2019-03-13",61.1279,64.842,60.3541,64.8033,102325.0],["2019-03-14",65.7705,68.1305,51.0689,56.3305,253725.0],["2019-03-15",57.2203,61.3987,57.2203,59.6577,102675.0],["2019-03-18",60.857,62.1376,54.1639,55.8662,228200.0],["2019-03-19",56.0984,57.6846,55.0963,55.7889,51500.0],["2019-03-20",55.5954,55.7037,51.4944,52.2295,105475.0],["2019-03-21",51.8813,54.4348,51.3822,53.777,82425.0],["2019-03-22",52.6938,53.9318,51.1075,52.4616,31000.0],["2019-03-25",51.92,52.423,49.2118,50.6433,73250.0],["2019-03-26",50.9528,52.4036,50.8754,51.8426,29725.0],["2019-03-27",51.8039,52.1134,49.9856,50.1403,39175.0],["2019-03-28",50.179,51.301,48.0125,51.0302,76525.0],["2019-03-29",51.3784,52.2295,50.3725,50.6433,21025.0],["2019-04-01",51.4944,53.6997,51.4944,53.1193,41500.0],["2019-04-02",53.777,54.0788,51.0882,51.5718,30025.0],["2019-04-03",52.2295,55.3246,51.8813,53.777,38225.0],["2019-04-04",53.3902,54.5508,53.0807,53.9705,19150.0],["2019-04-05",53.7384,54.9764,53.5256,54.4348,16725.0],["2019-04-08",53.777,54.7056,53.0961,54.3574,27450.0],["2019-04-09",54.28,54.28,52.0361,53.6997,37150.0],["2019-04-10",54.2026,56.4466,54.2026,55.9436,51400.0],["2019-04-11",55.9049,56.6013,54.5508,55.0925,27950.0],["2019-04-12",56.3305,56.3305,52.2682,53.042,28175.0],["2019-04-15",51.9974,52.0361,48.3607,48.6702,57950.0],["2019-04-16",49.2505,50.0629,48.7862,48.9797,40225.0],["2019-04-17",49.3666,50.2564,46.9292,48.7475,47250.0],["2019-04-18",48.8636,49.9662,48.0125,48.4767,20675.0],["2019-04-22",48.2059,49.0957,47.5095,48.7475,14150.0],["2019-04-23",49.0957,50.1016,47.8964,47.8964,51425.0],["2019-04-24",45.7685,45.7685,42.6154,42.7121,283375.0],["2019-04-25",37.5279,38.882,37.4118,37.9534,1184125.0],["2019-04-26",38.1856,38.5725,37.8374,38.2243,116750.0],["2019-04-29",38.2243,39.617,38.1469,39.1528,160725.0],["2019-04-30",39.2689,39.9652,37.9921,38.9207,113975.0],["2019-05-01",39.0754,39.6944,37.4505,37.6052,77425.0],["2019-05-02",37.5666,38.5725,37.2532,37.3344,125200.0],["2019-05-03",37.7213,38.9593,37.2184,38.1469,70575.0],["2019-05-06",37.7213,37.76,36.6767,37.3731,283575.0],["2019-05-07",36.522,39.2688,36.3285,39.2302,164300.0],["2019-05-08",39.0754,42.0157,38.0308,41.7449,205225.0],["2019-05-09",41.358,41.358,38.1972,38.9593,149375.0],["2019-05-10",38.9593,40.4295,38.4951,40.0039,73175.0],["2019-05-13",37.9148,38.2243,36.9475,37.6439,94175.0],["2019-05-14",37.7213,38.1856,36.9475,37.76,92800.0],["2019-05-15",37.3344,39.1915,37.3344,37.9534,51750.0],["2019-05-16",38.1469,38.6111,37.76,38.0695,108900.0],["2019-05-17",37.5279,38.0115,37.141,37.7213,84775.0],["2019-05-20",37.7213,37.9921,35.7869,36.6767,130375.0],["2019-05-21",36.7154,37.1797,35.9029,36.3672,46600.0],["2019-05-22",36.2898,36.7928,35.2066,35.4774,55100.0],["2019-05-23",35.2066,35.2066,30.9895,31.5698,174850.0],["2019-05-24",31.7246,33.4849,31.6472,32.6918,89725.0],["2019-05-28",33.04,33.04,30.5639,31.802,118850.0],["2019-05-29",31.6859,31.802,30.2544,30.4866,100500.0],["2019-05-30",30.68,31.3764,29.2098,29.9449,91750.0],["2019-05-31",29.3646,29.9449,28.1266,28.3587,103650.0],["2019-06-03",30.5639,33.1948,30.0223,30.7574,223800.0],["2019-06-04",30.6413,30.9121,28.8229,30.8348,111975.0],["2019-06-05",30.6026,31.7246,29.9836,30.68,76150.0],["2019-06-06",30.2931,32.7305,30.2931,31.9567,89175.0],["2019-06-07",31.9954,34.162,31.6085,33.5429,91325.0],["2019-06-10",34.0459,35.9803,34.0459,35.3613,84750.0],["2019-06-11",36.5607,39.2302,36.4059,38.5338,177000.0],["2019-06-12",38.0308,38.263,36.3672,37.8761,89775.0],["2019-06-13",38.1856,38.2127,36.4833,37.5279,35225.0],["2019-06-14",37.5666,37.7058,35.2066,35.5548,61125.0],["2019-06-17",35.7095,36.522,34.8197,35.7095,70800.0],["2019-06-18",36.522,38.6498,35.9029,38.4951,61025.0],["2019-06-19",38.4951,38.8433,37.2609,37.7987,40975.0],["2019-06-20",38.8046,39.7718,38.3016,38.9207,55875.0],["2019-06-21",38.882,39.0367,37.7793,38.7272,34750.0],["2019-06-24",38.6885,39.4236,38.1082,38.3016,53600.0],["2019-06-25",38.0308,38.8046,37.1797,37.6052,58275.0],["2019-06-26",37.9921,38.8046,36.522,37.3344,68750.0],["2019-06-27",37.6052,38.054,36.522,37.7987,32350.0],["2019-06-28",38.1082,38.6885,37.3344,38.6885,67175.0],["2019-07-01",40.0426,41.2033,38.9207,39.7331,66250.0],["2019-07-02",39.6557,40.3134,37.9148,38.2243,44850.0],["2019-07-03",38.2243,38.5725,37.3731,38.379,22900.0],["2019-07-05",37.9534,39.4623,37.4892,38.8046,32025.0],["2019-07-08",38.379,39.7331,37.7561,39.5784,58100.0],["2019-07-09",38.9207,39.9266,38.6498,39.7718,39375.0],["2019-07-10",39.9266,41.0485,38.882,39.8879,46275.0],["2019-07-11",39.7331,40.4295,39.1141,39.3075,34950.0],["2019-07-12",39.8492,41.0485,39.2147,40.6616,40825.0],["2019-07-15",40.623,43.3311,40.623,42.2092,74250.0],["2019-07-16",42.2866,42.5574,39.6944,40.1587,43850.0],["2019-07-17",40.0813,40.8551,39.0754,40.5843,41200.0],["2019-07-18",40.2361,41.0872,39.4236,39.7718,43975.0],["2019-07-19",40.3134,41.3193,39.9459,40.3908,59800.0],["2019-07-22",40.2361,40.6616,39.3462,40.0039,41975.0],["2019-07-23",40.3521,41.4741,40.0039,40.8938,53750.0],["2019-07-24",40.6616,41.3967,39.1528,39.617,59100.0],["2019-07-25",39.1528,39.6364,38.6111,38.8046,45750.0],["2019-07-26",39.2302,40.0426,38.6885,38.882,62850.0],["2019-07-29",38.6885,39.5784,37.7213,39.2302,68975.0],["2019-07-30",38.7272,40.3521,38.4951,39.8879,51100.0],["2019-07-31",39.1141,46.3488,39.1141,45.6138,125875.0],["2019-08-01",44.4918,47.3161,44.1049,46.2715,197500.0],["2019-08-02",45.1108,49.8308,44.5692,46.3489,213250.0],["2019-08-05",44.9561,46.4262,43.5633,44.5692,107275.0],["2019-08-06",43.5246,45.4203,41.3967,42.8669,110950.0],["2019-08-07",42.3252,42.4026,40.0039,40.2361,126025.0],["2019-08-08",39.6557,42.3252,39.6557,41.7836,50150.0],["2019-08-09",40.7777,41.5128,39.5784,40.3908,50550.0],["2019-08-12",40.3134,41.977,39.8105,40.3908,34775.0],["2019-08-13",40.7003,42.6734,40.2361,42.2479,36750.0],["2019-08-14",41.1259,41.977,40.0426,41.4741,54425.0],["2019-08-15",41.8223,42.1744,40.3521,41.0485,59000.0],["2019-08-16",41.5515,43.8341,40.3521,43.602,54900.0],["2019-08-19",47.2,48.2833,39.1915,40.739,224500.0],["2019-08-20",41.2033,43.4472,41.0098,42.9443,58525.0],["2019-08-21",42.9056,43.3118,41.358,42.3252,78300.0],["2019-08-22",41.6675,42.4413,39.501,39.7331,61575.0],["2019-08-23",39.3849,39.501,37.1797,37.4892,120275.0],["2019-08-26",38.2243,38.379,37.141,37.6826,55375.0],["2019-08-27",38.1856,39.2302,36.2511,37.141,78575.0],["2019-08-28",36.8315,37.9148,36.1738,37.6052,76400.0],["2019-08-29",37.6439,39.6557,37.3344,39.1528,68275.0],["2019-08-30",39.0367,40.4489,38.0308,38.3403,38175.0],["2019-09-03",38.5338,38.6111,37.2957,38.263,35025.0],["2019-09-04",38.7272,39.1141,37.141,37.2184,26475.0],["2019-09-05",37.7213,39.4236,37.7213,38.882,36250.0],["2019-09-06",39.1528,42.0931,39.1528,41.2807,72675.0],["2019-09-09",41.3967,43.4279,40.9325,42.5961,39400.0],["2019-09-10",42.2092,44.5692,41.977,44.5305,49800.0],["2019-09-11",43.7954,44.9445,42.3639,42.7121,41800.0],["2019-09-12",42.6734,42.6734,41.3193,41.7449,31925.0],["2019-09-13",41.9771,44.1823,41.9771,42.3639,31600.0],["2019-09-16",41.8997,42.5961,39.7718,41.8223,53625.0],["2019-09-17",41.1646,42.0931,40.7777,41.5902,21825.0],["2019-09-18",41.0679,41.6289,39.6557,41.1259,47900.0],["2019-09-19",41.3193,42.48,41.3193,42.0544,38550.0],["2019-09-20",42.4026,42.4026,39.9266,40.8551,115925.0],["2019-09-23",40.739,41.4354,39.5784,40.12,81125.0],["2019-09-24",40.2748,40.4682,39.2688,39.5784,29325.0],["2019-09-25",39.5784,40.5069,39.4623,40.0426,18825.0],["2019-09-26",39.6557,40.0039,39.4623,39.6944,12100.0],["2019-09-27",39.501,41.2033,38.5338,39.0367,43475.0],["2019-09-30",39.1141,39.6596,37.8296,38.6885,23900.0],["2019-10-01",38.4177,39.1528,36.9475,38.1469,29900.0],["2019-10-02",37.7987,38.3016,35.7869,37.7213,53200.0],["2019-10-03",37.8374,38.0695,36.4833,37.9148,12325.0],["2019-10-04",37.9148,37.9534,36.9862,37.2957,8550.0],["2019-10-07",36.7928,37.5472,36.7541,36.7541,13200.0],["2019-10-08",36.2898,36.4059,34.2007,34.2007,64700.0],["2019-10-09",34.9744,35.4387,34.3245,34.7423,19075.0],["2019-10-10",34.9357,35.3613,33.5043,33.6977,37925.0],["2019-10-11",33.9685,35.5934,32.9626,34.2007,83900.0],["2019-10-14",34.3554,35.8256,33.3495,35.7095,39725.0],["2019-10-15",35.7482,35.8643,34.2007,35.4774,48625.0],["2019-10-16",35.2452,35.5161,34.4715,35.4387,28825.0],["2019-10-17",35.5934,35.8101,34.8197,35.2452,11800.0],["2019-10-18",34.6649,35.2839,34.0459,34.5102,60000.0],["2019-10-21",34.7423,35.2066,33.5043,34.781,36700.0],["2019-10-22",35.0131,35.1756,34.0459,34.8197,18525.0],["2019-10-23",34.8197,35.5548,34.4715,35.4774,25300.0],["2019-10-24",35.4,35.4,34.0846,34.781,27925.0],["2019-10-25",34.9357,35.8256,34.2007,35.3613,42500.0],["2019-10-28",35.5548,38.263,35.5548,38.0695,75625.0],["2019-10-29",37.7213,38.1469,34.5102,34.6262,66450.0],["2019-10-30",34.6262,35.7095,34.2007,35.4387,49675.0],["2019-10-31",35.4387,35.5199,34.781,34.9744,14075.0],["2019-11-01",35.5161,36.7154,35.3574,35.903,25125.0],["2019-11-04",36.2125,36.638,35.4619,36.2125,24450.0],["2019-11-05",36.2511,36.9089,35.9416,36.0964,28400.0],["2019-11-06",36.019,37.257,35.9029,37.141,19950.0],["2019-11-07",37.2957,38.6498,37.257,38.263,70125.0],["2019-11-08",38.379,40.0426,37.9844,38.4951,57000.0],["2019-11-11",38.5338,41.358,38.4951,40.4295,132400.0],["2019-11-12",42.1318,42.1705,38.0308,39.8492,159350.0],["2019-11-13",39.2688,42.6734,39.2688,42.4413,352850.0],["2019-11-14",41.9771,43.9115,41.9771,43.4472,136350.0],["2019-11-15",43.7954,46.3875,43.5246,46.0393,94050.0],["2019-11-18",46.3875,46.8131,42.7121,44.337,107325.0],["2019-11-19",44.84,44.84,38.8433,39.501,169200.0],["2019-11-20",39.617,41.2033,39.0831,40.2748,83775.0],["2019-11-21",40.5069,40.8744,38.7659,40.3521,53125.0],["2019-11-22",40.0813,40.623,38.8046,38.9593,53175.0],["2019-11-25",39.0367,40.8164,38.9593,40.5456,75500.0],["2019-11-26",40.8551,40.8551,39.5397,39.617,124350.0],["2019-11-27",39.501,41.3967,39.501,41.242,87350.0],["2019-11-29",41.0098,44.0275,40.7003,43.602,48150.0],["2019-12-02",43.5633,43.8341,41.2188,42.2479,50825.0],["2019-12-03",42.0931,42.8282,41.3967,42.0544,39200.0],["2019-12-04",42.0544,44.4144,42.0544,43.9115,85550.0],["2019-12-05",43.9502,44.4531,43.2538,44.0275,57350.0],["2019-12-06",44.4531,45.8072,42.9443,44.84,140475.0],["2019-12-09",44.84,47.2,44.4918,46.8905,92800.0],["2019-12-10",46.5423,47.1613,44.9561,46.1167,65800.0],["2019-12-11",45.8072,45.8459,42.2866,42.7508,98800.0],["2019-12-12",42.9829,45.0334,42.9443,44.5305,45775.0],["2019-12-13",44.8787,47.8964,44.84,47.7803,124875.0],["2019-12-16",47.9351,52.6164,47.8964,51.6879,161925.0],["2019-12-17",52.1908,52.1908,48.8249,50.2177,97900.0],["2019-12-18",50.2951,50.4885,49.4439,50.2951,99775.0],["2019-12-19",49.8695,50.2564,48.0511,49.2892,50925.0],["2019-12-20",49.1731,50.2951,47.7803,48.3993,66650.0],["2019-12-23",48.6702,49.8308,44.8787,45.8846,122150.0],["2019-12-24",45.6911,46.8905,45.5364,46.6197,36675.0],["2019-12-26",47.0066,47.5985,46.1167,46.8131,101350.0],["2019-12-27",46.9292,47.819,46.0393,46.3489,89800.0],["2019-12-30",46.4262,46.8905,45.9233,46.1941,94050.0],["2019-12-31",46.2715,46.8518,45.8846,46.5036,115275.0],["2020-01-02",47.6256,47.761,45.1495,45.459,169025.0],["2020-01-03",45.459,46.6584,43.7954,44.8787,178525.0],["2020-01-06",44.4918,44.6195,41.8803,43.1377,101050.0],["2020-01-07",43.4472,45.9233,42.7895,44.7626,107075.0],["2020-01-08",45.0721,48.941,45.0721,47.5095,110525.0],["2020-01-09",48.0898,50.179,47.5482,49.6761,55650.0],["2020-01-10",49.6761,50.5272,46.7357,47.6643,105825.0],["2020-01-13",48.1285,50.2564,47.7919,49.9856,79225.0],["2020-01-14",49.9082,50.8367,48.0125,50.5272,94800.0],["2020-01-15",50.5659,51.4557,48.9797,49.9082,62475.0],["2020-01-16",50.1403,52.0361,49.7534,51.92,89575.0],["2020-01-17",52.2295,57.4138,52.2295,57.143,174525.0],["2020-01-21",56.8334,59.5416,55.0151,57.878,192750.0],["2020-01-22",59.0,61.743,58.0328,58.7292,121550.0],["2020-01-23",58.0328,62.4433,56.5626,62.0564,150700.0],["2020-01-24",62.4046,65.0548,60.9731,62.482,387475.0],["2020-01-27",58.4197,59.7351,56.4079,57.8393,181775.0],["2020-01-28",58.381,58.9613,53.6223,54.3574,142100.0],["2020-01-29",55.1311,57.878,53.1967,54.2026,119150.0],["2020-01-30",52.4229,53.9705,49.0184,51.5331,136775.0],["2020-01-31",51.4557,54.9377,50.1403,53.9318,381950.0],["2020-02-03",54.1639,56.4852,52.5777,52.7711,85975.0],["2020-02-04",54.6282,55.7115,52.6164,52.9259,88250.0],["2020-02-05",53.661,55.6341,52.3069,52.6551,82650.0],["2020-02-06",53.1967,54.5121,52.3069,53.3515,67725.0],["2020-02-07",53.3515,53.3515,50.3725,50.682,96400.0],["2020-02-10",50.4885,53.3128,50.4885,51.301,65025.0],["2020-02-11",51.92,54.6282,51.6879,52.9259,117300.0],["2020-02-12",53.8544,58.4584,53.8544,57.7233,142700.0],["2020-02-13",56.6013,57.259,53.777,54.1252,92225.0],["2020-02-14",54.6669,55.5567,53.2741,54.28,84150.0],["2020-02-18",54.9764,55.2395,52.2295,52.9646,85100.0],["2020-02-19",53.1967,53.9705,51.92,52.5777,87250.0],["2020-02-20",52.539,55.9823,51.8426,55.0925,80700.0],["2020-02-21",54.9377,56.9108,52.922,53.6997,93300.0],["2020-02-24",50.5659,51.2236,49.057,50.5659,109925.0],["2020-02-25",51.301,52.423,49.5213,49.7148,108700.0],["2020-02-26",50.4885,52.0361,50.2177,50.5659,105075.0],["2020-02-27",50.2177,52.4616,49.4052,50.6433,116750.0],["2020-02-28",52.0748,55.6341,50.8754,54.9377,167150.0],["2020-03-02",55.5567,56.4852,52.6164,53.661,105925.0],["2020-03-03",54.5895,55.1698,51.1075,52.0748,70375.0],["2020-03-04",52.2295,53.8544,51.1462,53.3902,72625.0],["2020-03-05",52.9646,53.5024,49.7148,51.7652,86650.0],["2020-03-06",51.1075,51.3397,49.0957,51.2236,110700.0],["2020-03-09",48.8249,51.0302,44.9367,50.4498,123100.0],["2020-03-10",52.423,52.9646,48.7475,51.8426,96750.0],["2020-03-11",51.1849,54.2413,50.4498,54.1639,217000.0],["2020-03-12",51.8039,53.777,48.6702,50.9141,216375.0],["2020-03-13",54.0866,54.899,48.7475,54.1639,203725.0],["2020-03-16",45.8459,50.2951,45.8459,48.2446,120750.0],["2020-03-17",48.3607,51.8039,48.3607,51.1849,106000.0],["2020-03-18",48.9797,52.1521,48.5541,51.7652,122725.0],["2020-03-19",51.1462,54.4348,49.1731,52.2682,109700.0],["2020-03-20",53.2741,54.1639,50.1016,50.2951,132500.0],["2020-03-23",49.9469,50.7593,47.5869,49.3666,67350.0],["2020-03-24",50.8367,54.5508,50.0243,54.1639,139900.0],["2020-03-25",53.8157,57.3828,53.6223,56.3305,231800.0],["2020-03-26",56.4466,57.4911,52.5777,53.3128,104850.0],["2020-03-27",53.3128,54.0866,49.9082,53.5836,95100.0],["2020-03-30",54.8216,54.8603,50.8367,51.417,63025.0],["2020-03-31",52.8485,53.042,50.032,50.7593,61650.0],["2020-04-01",49.7148,50.6046,47.2774,47.4321,97300.0],["2020-04-02",47.9351,50.0629,46.5423,49.1344,76500.0],["2020-04-03",48.6702,49.4439,47.2387,47.7416,81400.0],["2020-04-06",47.7803,49.8695,47.4321,48.322,78325.0],["2020-04-07",48.322,50.2951,47.5869,48.3993,104100.0],["2020-04-08",48.3993,49.0957,47.6643,48.3993,39425.0],["2020-04-09",48.4767,50.5659,48.1711,49.4826,67525.0],["2020-04-13",49.0184,49.5987,46.8905,47.2387,46875.0],["2020-04-14",48.322,51.1075,48.2446,50.1403,126450.0],["2020-04-15",49.1344,50.8754,48.7475,50.0243,77475.0],["2020-04-16",50.1016,51.0688,49.6761,50.6046,71200.0],["2020-04-17",51.2236,54.28,51.2236,53.8544,66550.0],["2020-04-20",53.2354,54.8216,52.5777,53.2741,55700.0],["2020-04-21",52.2295,52.9259,47.8964,48.2446,80750.0],["2020-04-22",48.941,52.2295,48.6315,51.5331,41700.0],["2020-04-23",51.8813,52.9955,50.0049,50.4498,36725.0],["2020-04-24",51.6492,51.6492,46.5423,47.819,113775.0],["2020-04-27",48.0898,48.8636,46.0393,48.7089,134025.0],["2020-04-28",48.7862,48.9797,47.4708,47.6256,60075.0],["2020-04-29",48.3607,48.7862,47.3818,48.1672,54400.0],["2020-04-30",47.6256,49.7534,47.0452,48.8249,78625.0],["2020-05-01",47.9738,48.0125,46.8325,47.8964,50575.0],["2020-05-04",47.819,48.0318,45.7298,46.3102,45000.0],["2020-05-05",47.0839,48.322,46.3875,47.3161,60675.0],["2020-05-06",47.5482,50.6433,47.5482,50.2951,78350.0],["2020-05-07",51.1075,51.1075,49.0184,49.56,38800.0],["2020-05-08",49.7148,52.5313,49.7148,52.2295,49800.0],["2020-05-11",51.6879,52.2295,49.7921,50.5272,65500.0],["2020-05-12",48.7475,50.179,45.8072,46.1554,119700.0],["2020-05-13",45.962,46.4649,41.0098,42.0931,187250.0],["2020-05-14",41.358,41.7449,39.1528,40.7777,119000.0],["2020-05-15",40.623,41.7836,39.8492,40.4682,76700.0],["2020-05-18",41.3193,41.358,39.0754,39.7718,86650.0],["2020-05-19",39.8492,40.5456,39.1528,39.4236,76450.0],["2020-05-20",39.9652,40.2361,38.1082,38.9593,98075.0],["2020-05-21",38.5725,41.5902,38.4177,40.7777,89050.0],["2020-05-22",40.1587,40.1587,36.9475,37.141,91000.0],["2020-05-26",37.3731,38.263,36.1351,36.2898,174050.0],["2020-05-27",36.4446,36.6767,35.6708,36.4059,105050.0],["2020-05-28",36.3285,36.7386,35.2066,35.2066,65600.0],["2020-05-29",34.8197,36.7154,33.8525,36.3672,150250.0],["2020-06-01",36.3672,36.7154,35.5161,36.2898,46525.0],["2020-06-02",36.5607,36.7541,35.4,36.3672,47450.0],["2020-06-03",36.7541,38.6885,36.5993,37.2184,106850.0],["2020-06-04",38.0308,38.263,36.1351,36.4446,76625.0],["2020-06-05",37.5666,38.998,36.7541,38.998,104625.0],["2020-06-08",39.3075,41.4354,39.3075,41.3967,88625.0],["2020-06-09",41.5902,42.4607,40.8938,41.7836,102675.0],["2020-06-10",42.1705,42.7895,40.2748,40.7003,99225.0],["2020-06-11",38.9593,41.9384,38.9593,40.5843,109750.0],["2020-06-12",41.861,42.2866,39.7718,40.4682,113625.0],["2020-06-15",40.2361,42.2092,39.9266,41.4741,56925.0],["2020-06-16",42.1705,43.099,41.0098,41.3967,102850.0],["2020-06-17",41.3967,43.6793,41.0098,43.2538,87725.0],["2020-06-18",42.8669,45.3816,41.8223,42.6348,124550.0],["2020-06-19",43.4859,46.2715,43.1764,44.3757,144875.0],["2020-06-22",44.0662,44.9174,42.8669,43.8728,75825.0],["2020-06-23",43.3311,44.9174,42.8282,44.2984,88300.0],["2020-06-24",43.1764,43.6174,41.5515,42.4413,89200.0],["2020-06-25",42.0544,43.8651,41.4354,43.4859,63200.0],["2020-06-26",43.718,46.078,43.718,45.459,87775.0],["2020-06-29",46.078,49.6374,45.2656,48.1672,137950.0],["2020-06-30",49.3666,50.179,47.4708,47.819,111700.0],["2020-07-01",48.2446,52.1521,48.2446,51.9974,158550.0],["2020-07-02",53.2741,59.1548,53.2741,57.5298,218800.0],["2020-07-06",60.741,64.958,60.1993,63.101,401625.0],["2020-07-07",61.9016,63.3718,58.3462,59.2708,187350.0],["2020-07-08",62.0951,68.3626,61.7043,65.2289,359625.0],["2020-07-09",67.0859,69.7554,66.2348,69.1364,259525.0],["2020-07-10",69.6393,70.4325,65.7318,66.699,231025.0],["2020-07-13",67.821,70.2197,63.6039,64.6098,172375.0],["2020-07-14",63.8361,63.8361,58.5357,60.3154,144550.0],["2020-07-15",61.0892,63.6039,60.9344,62.6754,105225.0],["2020-07-16",61.3213,62.6754,60.0833,61.5921,64625.0],["2020-07-17",61.7856,62.0951,60.857,61.1279,49475.0],["2020-07-20",61.4374,63.3718,60.4508,61.4374,65000.0],["2020-07-21",61.9016,62.8302,57.4138,59.8898,114550.0],["2020-07-22",59.4256,59.6964,54.6282,54.7443,107875.0],["2020-07-23",54.7443,56.2725,54.4348,54.5121,79350.0],["2020-07-24",53.8157,54.4734,51.8039,51.92,88225.0],["2020-07-27",52.423,53.9705,51.6492,51.8039,76825.0],["2020-07-28",52.423,52.6009,50.4111,50.682,43575.0],["2020-07-29",50.682,52.8485,50.4692,52.3069,62500.0],["2020-07-30",51.4557,52.7711,51.4557,52.7711,41425.0],["2020-07-31",52.9259,54.0672,52.0941,52.539,74075.0],["2020-08-03",51.9587,52.8485,47.2503,47.7029,203400.0],["2020-08-04",48.322,49.3666,46.2328,48.5928,168800.0],["2020-08-05",48.941,49.7148,47.6256,48.5541,96300.0],["2020-08-06",49.7148,50.9528,48.6702,50.1403,108925.0],["2020-08-07",49.5213,49.6838,43.5246,43.9115,176250.0],["2020-08-10",44.9948,48.3607,44.9948,47.2387,129325.0],["2020-08-11",47.7803,52.8872,47.7803,52.0748,217775.0],["2020-08-12",53.042,54.4734,51.92,53.1967,132375.0],["2020-08-13",54.0479,59.0,53.8157,56.4466,181225.0],["2020-08-14",57.0269,59.7351,54.3187,56.4852,129750.0],["2020-08-17",58.497,59.0,55.7502,56.5626,136625.0],["2020-08-18",51.9587,52.8485,48.3607,51.6492,298675.0],["2020-08-19",51.8426,52.0399,49.5213,50.2951,113150.0],["2020-08-20",51.417,53.777,50.8754,52.6938,142175.0],["2020-08-21",52.1134,52.8872,50.6239,51.5718,71350.0],["2020-08-24",52.2295,52.9452,51.2623,51.92,63425.0],["2020-08-25",52.0361,52.7711,51.2623,52.2682,56775.0],["2020-08-26",52.8098,53.0033,50.9528,51.301,74875.0],["2020-08-27",51.4944,52.0748,49.3666,49.5987,63725.0],["2020-08-28",50.2951,50.6433,48.3993,49.4826,110675.0],["2020-08-31",48.4767,49.5213,46.9292,48.8249,124575.0],["2020-09-01",49.2505,49.2505,47.0452,47.7029,78150.0],["2020-09-02",48.2833,49.0957,46.1167,48.2059,73175.0],["2020-09-03",48.322,48.6702,46.5423,47.8964,92050.0],["2020-09-04",47.1613,48.2833,44.6079,48.0125,95450.0],["2020-09-08",47.3934,48.941,47.0452,48.4767,73150.0],["2020-09-09",48.3993,48.8946,46.3875,47.5095,75425.0],["2020-09-10",47.4708,48.438,46.4649,46.7744,71700.0],["2020-09-11",47.703,47.703,46.2328,47.2387,43425.0],["2020-09-14",50.5272,55.8662,50.2177,51.8813,274950.0],["2020-09-15",50.798,51.8039,48.941,51.2236,83250.0],["2020-09-16",51.92,54.6398,51.2236,53.777,112925.0],["2020-09-17",52.6164,54.2413,51.3397,54.1639,62725.0],["2020-09-18",54.1639,54.9377,52.6551,53.2354,47300.0],["2020-09-21",52.3843,52.3843,48.7475,51.0689,75750.0],["2020-09-22",51.3397,51.4557,48.1285,49.8308,57950.0],["2020-09-23",49.7148,50.682,48.8249,49.5213,89025.0],["2020-09-24",49.3279,49.4826,47.3741,48.5541,52850.0],["2020-09-25",48.3607,49.7148,47.5095,49.1731,39675.0],["2020-09-28",49.56,50.1016,47.7803,48.1285,46250.0],["2020-09-29",48.0511,50.4111,47.8964,49.6374,36775.0],["2020-09-30",50.0243,50.2177,49.0571,49.7148,28650.0],["2020-10-01",49.9856,51.9587,49.8695,51.6879,41625.0],["2020-10-02",50.798,51.4557,48.8056,49.1731,40750.0],["2020-10-05",50.1403,50.9528,49.0184,49.7534,33725.0],["2020-10-06",50.1016,50.2177,47.5869,48.3993,55975.0],["2020-10-07",48.941,49.1344,47.0452,48.0125,68650.0],["2020-10-08",48.3607,49.6761,47.6681,49.0957,45450.0],["2020-10-09",49.0957,53.1193,49.0957,52.8098,87450.0],["2020-10-12",53.0807,54.1252,50.4111,50.4885,82075.0],["2020-10-13",50.7207,51.1888,47.3934,49.6374,90900.0],["2020-10-14",49.0957,50.3338,47.8577,48.6702,58825.0],["2020-10-15",48.3607,48.38,46.6584,47.1613,100725.0],["2020-10-16",48.1285,49.3279,47.3934,47.4708,79225.0],["2020-10-19",48.2833,48.2833,45.6525,45.8459,96975.0],["2020-10-20",46.7357,48.0125,45.7685,46.2715,112075.0],["2020-10-21",46.5423,47.7416,45.8304,46.078,48650.0],["2020-10-22",46.078,46.8905,44.8787,45.2656,57125.0],["2020-10-23",45.2656,45.6912,43.9889,45.1495,68325.0],["2020-10-26",45.4203,46.2328,44.1049,44.9561,45550.0],["2020-10-27",45.2269,46.5423,44.6852,45.6138,56650.0],["2020-10-28",44.9948,45.0721,43.4085,44.221,38175.0],["2020-10-29",44.9174,46.4262,44.8787,45.9233,49400.0],["2020-10-30",46.0393,46.3489,43.8148,45.1882,57375.0],["2020-11-02",45.1495,47.0452,45.0721,45.7298,51750.0],["2020-11-03",45.8459,46.6158,45.281,46.2328,40000.0],["2020-11-04",46.6584,47.5482,46.1167,47.4321,59650.0],["2020-11-05",47.8964,47.9738,46.697,47.7029,81125.0],["2020-11-06",47.1226,49.5213,46.8518,49.3666,56175.0],["2020-11-09",50.3338,51.417,49.057,49.2892,97800.0],["2020-11-10",48.7089,49.1344,47.1226,47.819,68875.0],["2020-11-11",47.9351,49.3279,47.4321,48.941,43825.0],["2020-11-12",48.941,49.7534,48.4574,49.4052,63475.0],["2020-11-13",49.5213,51.6105,49.2505,51.4944,80250.0],["2020-11-16",51.4944,52.6938,51.0688,51.7266,56000.0],["2020-11-17",52.1521,58.4003,51.9974,56.1371,206075.0],["2020-11-18",56.137,58.7292,54.1252,55.0538,138650.0],["2020-11-19",54.899,59.4256,54.899,58.8839,141675.0],["2020-11-20",59.8125,61.2826,56.137,56.9882,133250.0],["2020-11-23",58.0328,58.3616,51.2623,52.6551,367500.0],["2020-11-24",51.5331,51.8426,49.1731,50.5272,235950.0],["2020-11-25",52.7711,52.7711,47.5095,48.2446,265750.0],["2020-11-27",48.438,48.9874,47.2,47.6643,99075.0],["2020-11-30",47.5482,48.7475,47.2387,48.2059,172950.0],["2020-12-01",48.6702,49.3279,47.2,47.7029,118175.0],["2020-12-02",47.2,48.7089,46.6584,48.2059,80725.0],["2020-12-03",48.2446,48.6702,47.2387,47.4708,94225.0],["2020-12-04",47.2387,48.0511,46.6777,47.7029,89375.0],["2020-12-07",47.6643,49.057,47.1304,48.9023,123075.0],["2020-12-08",49.3279,49.9082,47.0066,47.2387,106225.0],["2020-12-09",47.8577,48.6702,46.6584,46.8131,157350.0],["2020-12-10",47.0066,47.8577,46.697,47.1613,76025.0],["2020-12-11",46.5423,46.6197,44.8013,45.9233,140250.0],["2020-12-14",45.9233,46.3102,44.9561,45.5751,106300.0],["2020-12-15",45.1882,46.9679,44.6466,46.8131,120600.0],["2020-12-16",47.4708,48.2833,46.8518,47.2387,80850.0],["2020-12-17",48.2833,48.2833,46.8518,47.2,61125.0],["2020-12-18",47.2,47.8577,46.697,47.3548,88725.0],["2020-12-21",46.8131,47.8577,46.5075,47.2387,78650.0],["2020-12-22",47.2774,47.3934,45.5751,46.0393,200350.0],["2020-12-23",46.4262,47.3934,45.6138,46.5036,69475.0],["2020-12-24",46.7357,47.0452,45.5751,46.3102,34975.0],["2020-12-28",46.4649,46.8131,45.2656,45.8072,78200.0],["2020-12-29",46.4262,47.2774,45.5751,46.3102,63250.0],["2020-12-30",46.078,47.4708,46.078,47.1226,63175.0],["2020-12-31",47.2387,47.2387,45.6525,45.8459,79450.0],["2021-01-04",46.5423,50.4885,46.5423,49.3279,133675.0],["2021-01-05",52.1134,52.7711,49.56,51.5718,113225.0],["2021-01-06",52.4229,55.4407,51.8039,52.3069,171600.0],["2021-01-07",53.2741,53.6997,49.3666,51.301,136325.0],["2021-01-08",51.4944,52.2295,50.179,51.6105,91075.0],["2021-01-11",51.8039,52.8872,50.0243,52.5003,97725.0],["2021-01-12",52.2295,52.9259,49.9469,52.3456,84400.0],["2021-01-13",52.4616,53.9589,51.92,52.9646,70850.0],["2021-01-14",53.8544,56.0984,53.7384,54.3187,130125.0],["2021-01-15",54.7443,54.9029,51.2623,53.0033,96075.0],["2021-01-19",54.5508,57.878,54.1639,57.2977,184400.0],["2021-01-20",58.6131,59.8898,57.5685,58.0328,156650.0],["2021-01-21",58.0328,59.4643,55.7115,57.9554,104425.0],["2021-01-22",57.4138,58.9613,56.9108,58.4584,78400.0],["2021-01-25",59.0387,59.3869,55.4407,56.3305,164150.0],["2021-01-26",56.64,56.8721,53.4675,53.9318,138825.0],["2021-01-27",52.6938,56.0984,50.682,54.4348,120700.0],["2021-01-28",54.4348,54.4348,51.6879,52.0361,87100.0],["2021-01-29",52.2295,53.661,51.2236,53.042,94700.0],["2021-02-01",52.2295,53.5449,51.4944,53.3515,84125.0],["2021-02-02",53.777,56.4466,53.042,55.2859,92475.0],["2021-02-03",56.64,58.497,55.7115,58.0328,123625.0],["2021-02-04",58.0715,58.497,56.2918,57.878,79700.0],["2021-02-05",58.0328,58.2649,56.8334,57.3751,58950.0],["2021-02-08",58.0328,59.1509,56.8721,58.497,126600.0],["2021-02-09",58.5744,58.7292,56.8721,58.1102,83100.0],["2021-02-10",58.4197,59.9672,57.4525,57.6846,119575.0],["2021-02-11",59.0774,66.0026,57.9167,64.1456,337725.0],["2021-02-12",65.3062,70.6066,64.9967,69.7167,375250.0],["2021-02-16",75.8682,76.2551,70.0262,73.3534,400675.0],["2021-02-17",73.5082,74.5141,70.0727,72.1928,206700.0],["2021-02-18",69.9875,72.7847,67.4341,69.9102,220775.0],["2021-02-19",71.303,78.3443,70.8774,76.2938,301050.0],["2021-02-22",74.8623,75.2105,67.4728,67.8597,246650.0],["2021-02-23",65.577,65.577,57.3364,64.5325,251800.0],["2021-02-24",65.6157,67.6701,64.7452,66.1187,125000.0],["2021-02-25",69.9489,71.2643,65.7705,66.5056,67100.0],["2021-02-26",66.3508,67.4921,62.0564,63.9521,76450.0],["2021-03-01",65.5384,68.0918,64.4164,67.0472,73225.0],["2021-03-02",67.2407,68.0918,63.5652,64.3003,94875.0],["2021-03-03",64.9193,65.5887,58.9226,60.0059,108075.0],["2021-03-04",58.6518,58.8182,52.9259,55.1311,201275.0],["2021-03-05",56.4079,56.4079,50.2951,55.402,227675.0],["2021-03-08",55.402,56.8334,52.6551,53.2741,105775.0],["2021-03-09",55.3246,58.0328,54.5895,57.3751,146750.0],["2021-03-10",59.4527,59.4527,55.1311,56.2918,116500.0],["2021-03-11",58.1102,58.5357,55.8275,58.1488,135150.0],["2021-03-12",56.6787,57.8393,55.4793,55.6341,110675.0],["2021-03-15",56.4079,60.9383,55.518,57.0656,174100.0],["2021-03-16",57.2977,58.5744,54.2413,54.4734,128775.0],["2021-03-17",53.3128,54.9764,51.0689,53.8931,180575.0],["2021-03-18",51.9587,54.0866,51.2623,51.6492,168875.0],["2021-03-19",50.8754,52.423,49.4826,49.9856,175425.0],["2021-03-22",50.2951,50.8483,47.1226,49.0184,137225.0],["2021-03-23",48.2833,49.5987,44.8787,45.2269,253625.0],["2021-03-24",46.8131,47.0414,42.5961,42.9443,113200.0],["2021-03-25",42.4026,42.9443,40.4682,42.7121,164875.0],["2021-03-26",43.4085,43.9502,39.8492,41.5128,135050.0],["2021-03-29",41.977,43.602,40.3134,40.3134,118525.0],["2021-03-30",40.2361,41.9771,39.7331,41.8223,129650.0],["2021-03-31",42.8282,43.4085,41.3967,41.6675,67025.0],["2021-04-01",42.7895,44.7239,42.5961,44.2984,86025.0],["2021-04-05",45.459,45.4977,41.9577,42.5187,108050.0],["2021-04-06",41.977,43.9115,41.9384,43.0603,51525.0],["2021-04-07",42.5961,43.718,41.0485,41.6289,62975.0],["2021-04-08",41.5902,42.6734,41.5902,42.6734,37775.0],["2021-04-09",42.0544,42.7702,41.3967,42.2092,41600.0],["2021-04-12",41.7449,42.1705,40.1974,40.6616,60000.0],["2021-04-13",41.0098,42.0931,40.1974,41.9771,78100.0],["2021-04-14",41.1646,42.0157,39.7331,39.7331,88650.0],["2021-04-15",39.6944,41.0872,38.8046,39.617,87450.0],["2021-04-16",39.617,40.7197,38.998,40.5069,63600.0],["2021-04-19",40.0813,41.2807,39.0754,39.7331,67975.0],["2021-04-20",39.0754,39.7331,37.9148,38.4564,85100.0],["2021-04-21",38.6885,40.0426,38.5725,39.5397,49050.0],["2021-04-22",39.1141,41.1646,39.1141,40.0426,73475.0],["2021-04-23",39.8879,41.3967,39.8879,41.2807,57450.0],["2021-04-26",41.861,43.2925,41.6675,42.9443,70025.0],["2021-04-27",43.2151,43.7954,41.7836,42.2479,39575.0],["2021-04-28",42.2479,43.3311,41.6289,42.1318,58150.0],["2021-04-29",42.6348,42.7121,40.1974,40.8551,59275.0],["2021-04-30",40.4295,41.0485,39.5784,39.7331,34100.0],["2021-05-03",39.9266,40.5456,39.0754,39.3849,44325.0],["2021-05-04",38.998,39.5784,37.8374,38.0308,64850.0],["2021-05-05",38.3403,38.9207,37.141,37.3731,86550.0],["2021-05-06",37.8374,37.9534,35.8256,36.9475,83450.0],["2021-05-07",36.5607,38.2243,36.5607,37.0249,47925.0],["2021-05-10",37.0636,37.0636,35.4,35.8643,98875.0],["2021-05-11",34.5489,36.2511,33.5816,36.0964,99350.0],["2021-05-12",36.1738,37.0249,35.4,35.903,72350.0],["2021-05-13",35.7095,36.2898,30.3705,31.1443,333875.0],["2021-05-14",32.1502,34.8197,31.7633,34.6649,70975.0],["2021-05-17",35.1292,38.3016,34.0769,38.0308,114475.0],["2021-05-18",37.76,38.8046,36.5607,37.2957,73225.0],["2021-05-19",36.4446,37.7213,36.2473,36.7928,42375.0],["2021-05-20",36.8315,38.4564,36.8315,37.7213,68275.0],["2021-05-21",37.7213,37.8761,36.7928,37.4892,67175.0],["2021-05-24",37.4892,37.4892,36.0577,36.7928,53725.0],["2021-05-25",37.0249,37.9534,36.4059,37.5279,39200.0],["2021-05-26",37.3731,39.4236,37.2532,38.6885,48400.0],["2021-05-27",38.3016,40.2361,38.0734,40.12,61600.0],["2021-05-28",39.7331,40.1587,38.3403,38.6498,48050.0],["2021-06-01",39.2302,40.9711,38.3403,40.3521,71650.0],["2021-06-02",40.4295,40.5843,39.1141,39.4623,35350.0],["2021-06-03",39.2688,39.8879,38.4177,39.2302,31075.0],["2021-06-04",39.2302,40.2361,38.8433,39.6557,35300.0],["2021-06-07",39.6557,40.2361,38.4951,38.6111,35575.0],["2021-06-08",39.0754,39.9652,38.4951,39.8105,41975.0],["2021-06-09",40.3134,41.7836,39.9266,40.8164,58625.0],["2021-06-10",40.4295,42.0544,40.2786,40.5843,38900.0],["2021-06-11",41.0098,41.5399,40.623,40.8551,28650.0],["2021-06-14",41.3967,44.4918,40.9363,44.221,85900.0],["2021-06-15",44.4144,44.6466,42.1705,43.3698,69025.0],["2021-06-16",43.6407,45.343,43.6213,44.84,63525.0],["2021-06-17",45.1495,46.7744,43.4472,43.6407,99675.0],["2021-06-18",43.9115,44.3757,42.1318,42.1318,160475.0],["2021-06-21",42.2479,42.8669,40.0426,40.5843,53225.0],["2021-06-22",40.739,41.4354,40.4914,41.3967,26650.0],["2021-06-23",41.242,43.0603,41.0872,42.7895,27975.0],["2021-06-24",43.4472,44.2984,43.0603,43.7567,37575.0],["2021-06-25",44.1436,44.4144,43.718,44.0662,30550.0],["2021-06-28",44.6852,46.0007,44.4918,45.7685,36950.0],["2021-06-29",46.8131,49.5213,46.1167,48.1672,123625.0],["2021-06-30",47.5482,47.819,45.2269,45.4203,72600.0],["2021-07-01",46.3102,46.4262,43.9115,44.8787,43425.0],["2021-07-02",45.0334,45.1882,43.5246,43.5633,27600.0],["2021-07-06",43.1377,43.6793,40.3521,41.5515,80725.0],["2021-07-07",41.6289,42.6348,39.3075,39.8492,57050.0],["2021-07-08",38.6885,39.0638,36.8315,38.7659,65400.0],["2021-07-09",39.3075,40.5456,38.998,40.3134,33700.0],["2021-07-12",40.5069,41.5902,39.617,41.5515,35050.0],["2021-07-13",41.7449,45.1108,41.4741,42.5574,75400.0],["2021-07-14",42.7508,44.4802,42.0544,42.5187,49825.0],["2021-07-15",42.9443,43.6793,41.7062,42.9056,71350.0],["2021-07-16",42.5574,43.424,40.2748,40.7003,50775.0],["2021-07-19",39.6557,40.0426,38.1856,39.3462,42425.0],["2021-07-20",39.4236,41.358,38.9593,40.5843,27725.0],["2021-07-21",40.7003,43.2538,40.7003,42.9056,37450.0],["2021-07-22",43.099,43.6407,41.5902,43.4472,17950.0],["2021-07-23",41.8223,41.8223,39.8492,40.3521,41100.0],["2021-07-26",39.8879,41.7836,38.4951,41.5515,51450.0],["2021-07-27",40.7003,40.7003,37.0636,38.9593,66850.0],["2021-07-28",39.8879,42.4026,39.8492,41.7062,30350.0],["2021-07-29",42.0931,43.5246,41.0137,42.6348,37300.0],["2021-07-30",42.5574,44.4531,42.5574,43.099,28975.0],["2021-08-02",44.6466,44.7626,42.7895,42.9056,42100.0],["2021-08-03",44.0275,45.6138,44.0275,45.2656,49050.0],["2021-08-04",44.9561,45.7685,43.8341,44.1823,20200.0],["2021-08-05",43.6407,44.8013,43.3698,43.718,14800.0],["2021-08-06",43.3698,43.8341,42.4413,43.718,19475.0],["2021-08-09",43.1764,44.84,42.5574,44.0662,20325.0],["2021-08-10",44.337,44.4376,42.8282,42.9056,17750.0],["2021-08-11",43.2151,43.2151,41.5128,42.2092,18675.0],["2021-08-12",42.5574,42.5574,40.6229,40.9325,31600.0],["2021-08-13",41.1259,41.5902,40.4295,40.6616,16600.0],["2021-08-16",40.7003,40.7003,37.7213,38.1469,42950.0],["2021-08-17",36.8315,37.9921,35.2452,37.2957,44375.0],["2021-08-18",37.7213,39.1915,37.1797,37.9534,27850.0],["2021-08-19",38.6498,40.2361,36.2318,36.9089,52175.0],["2021-08-20",36.7154,39.0754,36.1738,37.5666,37425.0],["2021-08-23",37.5279,39.3849,37.3035,39.3849,22875.0],["2021-08-24",39.9266,42.1705,39.501,42.0157,30650.0],["2021-08-25",41.358,42.9829,40.8938,41.6289,20100.0],["2021-08-26",41.7836,42.4413,41.0098,41.3967,20650.0],["2021-08-27",41.7449,42.3639,41.0872,41.3967,23450.0],["2021-08-30",41.4354,42.5574,39.8879,42.3639,29725.0],["2021-08-31",42.4026,43.8728,41.6289,42.0931,60275.0],["2021-09-01",42.5574,42.9056,41.8649,42.6348,29325.0],["2021-09-02",42.5574,43.4859,42.0544,42.3252,24950.0],["2021-09-03",42.4413,43.2538,42.0544,42.7508,20025.0],["2021-09-07",42.9056,43.3698,42.0931,42.2092,21725.0],["2021-09-08",42.1318,42.6348,40.2748,41.0872,19150.0],["2021-09-09",40.6616,41.0098,39.6944,40.0813,16000.0],["2021-09-10",39.9266,41.1259,39.1141,39.3849,18450.0],["2021-09-13",39.0754,39.0754,37.9148,38.4564,31525.0],["2021-09-14",38.5725,38.5725,35.3226,36.5993,55275.0],["2021-09-15",36.5993,36.9862,35.6321,36.2898,27050.0],["2021-09-16",35.9029,36.9475,35.7095,36.1738,40600.0],["2021-09-17",36.2511,36.2511,35.4774,35.8256,33525.0],["2021-09-20",35.2066,35.4116,33.895,34.6649,58700.0],["2021-09-21",34.6649,34.8971,34.0459,34.0459,29225.0],["2021-09-22",34.8197,34.87,33.5043,34.0072,46150.0],["2021-09-23",34.3554,34.8197,33.9608,34.6262,26500.0],["2021-09-24",34.4715,34.4715,33.5043,33.7751,40375.0],["2021-09-27",33.4656,34.0072,32.8852,33.4269,49500.0],["2021-09-28",33.0787,33.2334,32.1502,32.4597,48925.0],["2021-09-29",32.537,32.8466,31.5311,31.6859,42950.0],["2021-09-30",31.3377,31.9374,30.9895,31.0669,116675.0],["2021-10-01",30.9508,31.3764,30.4092,30.7961,94300.0],["2021-10-04",30.5639,30.9508,30.2157,30.5639,59075.0],["2021-10-05",30.8734,32.6918,30.6026,32.6918,29550.0],["2021-10-06",32.2275,34.6262,32.1115,34.162,34750.0],["2021-10-07",34.0459,35.2839,33.6203,34.2393,46850.0],["2021-10-08",33.9298,34.7036,33.659,34.0072,17875.0],["2021-10-11",34.2393,35.3226,33.9298,34.4328,30275.0],["2021-10-12",34.8197,35.1292,33.7364,33.8911,19975.0],["2021-10-13",33.7364,34.6262,33.4656,34.3941,16675.0],["2021-10-14",34.3941,34.6262,33.5816,34.1233,15000.0],["2021-10-15",34.1233,34.6688,33.7751,34.0846,16075.0],["2021-10-18",34.162,35.5934,33.9298,35.0518,20950.0],["2021-10-19",35.8643,35.8643,34.5875,35.5934,20400.0],["2021-10-20",36.2125,37.5279,35.9068,36.4446,31425.0],["2021-10-21",36.3672,37.141,35.4774,36.8315,17050.0],["2021-10-22",36.8315,37.6439,35.5161,35.5934,14050.0],["2021-10-25",35.8643,36.638,35.6321,36.1351,22825.0],["2021-10-26",36.0577,36.6767,34.2393,34.4328,23225.0],["2021-10-27",33.9685,34.4367,33.2721,33.3495,14650.0],["2021-10-28",33.4656,33.9685,32.2275,32.8466,34875.0],["2021-10-29",32.4984,32.8466,31.7633,31.7633,17250.0],["2021-11-01",32.0728,33.8525,31.9567,33.6203,22225.0],["2021-11-02",33.3882,34.0072,33.0477,33.5043,14825.0],["2021-11-03",33.0787,34.3941,33.0787,34.2393,19275.0],["2021-11-04",34.3554,35.2452,33.3495,33.4656,18400.0],["2021-11-05",33.3495,34.5102,33.3495,34.2007,16300.0],["2021-11-08",33.7364,34.1039,33.1174,33.3882,28625.0],["2021-11-09",33.1948,33.57,32.5757,32.8466,17425.0],["2021-11-10",32.8466,33.543,32.5757,32.8466,15825.0],["2021-11-11",33.5043,35.4077,33.1174,35.0905,25400.0],["2021-11-12",35.2452,35.7482,34.897,35.6321,11725.0],["2021-11-15",35.8643,35.8643,32.8852,32.8852,53425.0],["2021-11-16",32.8852,32.9626,30.9895,31.5311,50900.0],["2021-11-17",31.3377,31.7246,30.5639,30.9895,66675.0],["2021-11-18",30.9508,31.6666,30.2931,30.68,71900.0],["2021-11-19",30.5639,31.2603,29.0938,29.8289,43125.0],["2021-11-22",29.7902,30.9508,29.4807,30.1384,31475.0],["2021-11-23",30.1384,30.4092,29.4807,29.7515,28500.0],["2021-11-24",29.5193,30.9895,29.4729,30.5252,25250.0],["2021-11-26",28.9777,30.177,28.9777,29.558,31725.0],["2021-11-29",29.7902,30.1384,29.0164,29.0938,21850.0],["2021-11-30",29.0164,29.0551,25.5344,26.2695,109250.0],["2021-12-01",26.579,28.0492,26.579,26.8111,34450.0],["2021-12-02",26.7725,27.8944,26.3043,26.579,26700.0],["2021-12-03",26.579,26.579,23.2131,23.4066,96550.0],["2021-12-06",24.1803,26.2734,22.981,25.3023,59775.0],["2021-12-07",26.3082,26.579,25.5499,25.7279,24625.0],["2021-12-08",25.7279,26.0374,24.9928,25.0315,39500.0],["2021-12-09",25.1862,25.9213,24.5672,25.341,46575.0],["2021-12-10",25.3023,25.8052,23.4839,23.5613,38000.0],["2021-12-13",22.7489,23.1357,20.3115,21.5108,146300.0],["2021-12-14",20.9692,21.9364,20.8531,21.0466,73875.0],["2021-12-15",20.2728,20.737,19.4216,19.9246,88050.0],["2021-12-16",19.9246,20.4662,17.6033,17.642,166300.0],["2021-12-17",17.3325,18.6479,16.4813,18.0675,357175.0],["2021-12-20",18.1836,19.0348,17.7193,18.0675,155375.0],["2021-12-21",18.2223,19.5377,18.1836,19.1895,86875.0],["2021-12-22",18.9574,19.5184,18.88,19.2282,58125.0],["2021-12-23",19.1895,20.621,18.9961,20.0407,77225.0],["2021-12-27",20.2341,20.2341,18.1449,18.1836,90125.0],["2021-12-28",17.9902,19.2282,17.7967,18.8026,147925.0],["2021-12-29",18.8413,19.3056,18.1062,18.5705,55675.0],["2021-12-30",18.4931,20.2148,18.4931,19.5377,92075.0],["2021-12-31",19.0348,19.6538,18.7639,19.5377,124100.0],["2022-01-03",19.5377,20.4662,19.2862,19.6925,61850.0],["2022-01-04",19.9246,20.118,18.7639,19.2282,40325.0],["2022-01-05",18.9574,19.499,18.2223,18.7639,42100.0],["2022-01-06",19.3443,19.8085,18.6092,19.4603,82475.0],["2022-01-07",19.3443,19.8085,19.2669,19.499,46050.0],["2022-01-10",19.4603,19.6151,19.2282,19.5377,33325.0],["2022-01-11",19.5764,19.9246,19.1508,19.4216,55675.0],["2022-01-12",19.5377,20.4275,19.5377,20.1567,88025.0],["2022-01-13",20.1567,20.2921,19.1895,19.3443,29025.0],["2022-01-14",19.3443,19.7311,19.2669,19.499,23400.0],["2022-01-18",19.3443,19.7505,19.0734,19.383,33300.0],["2022-01-19",19.3443,20.1567,19.1895,19.9246,31875.0],["2022-01-20",20.1954,20.8531,19.9246,19.9633,26225.0],["2022-01-21",19.8472,19.9246,19.2282,19.499,37050.0],["2022-01-24",19.3443,20.1142,18.6866,19.8859,75075.0],["2022-01-25",19.4603,19.6538,19.1895,19.3443,27225.0],["2022-01-26",19.4216,20.1451,18.9574,19.3443,46175.0],["2022-01-27",19.499,19.9555,18.8413,18.9961,43000.0],["2022-01-28",18.7639,18.9071,16.7521,16.7908,62525.0],["2022-01-31",16.7908,19.3056,16.7908,19.2669,45650.0],["2022-02-01",19.3443,19.8472,18.9187,19.2282,40675.0],["2022-02-02",19.6151,19.6151,17.8354,17.9128,20050.0],["2022-02-03",17.7967,17.7967,16.7521,16.9456,26225.0],["2022-02-04",16.8295,17.6033,16.7908,17.3325,20325.0],["2022-02-07",17.3325,17.758,16.8914,17.1003,20825.0],["2022-02-08",16.8295,17.4872,16.8295,16.9843,15275.0],["2022-02-09",17.1003,17.8741,16.7521,17.642,33575.0],["2022-02-10",17.3325,17.6652,16.6941,16.8682,40275.0],["2022-02-11",17.023,17.5646,16.6361,16.7521,46075.0],["2022-02-14",16.7521,17.3325,16.4039,16.6361,20875.0],["2022-02-15",16.6361,17.4098,16.5587,17.2164,25075.0],["2022-02-16",17.4098,17.8354,17.0616,17.1777,42650.0],["2022-02-17",16.9456,17.1003,15.9203,16.0557,28775.0],["2022-02-18",15.8623,16.5974,15.6302,16.2492,39325.0],["2022-02-22",15.9784,16.1718,14.663,14.7016,47175.0],["2022-02-23",15.0498,15.1272,14.0052,14.1987,33350.0],["2022-02-24",13.1541,14.6243,12.5854,14.6243,40775.0],["2022-02-25",14.6243,14.8951,14.1987,14.663,18150.0],["2022-02-28",14.3148,14.779,13.8505,14.0826,27825.0],["2022-03-01",14.0052,14.2761,13.1541,13.4249,26025.0],["2022-03-02",13.4249,13.657,13.1541,13.6184,20250.0],["2022-03-03",13.6957,13.7344,12.8446,13.038,21600.0],["2022-03-04",12.922,12.922,12.3416,12.3803,22650.0],["2022-03-07",12.303,12.303,11.5292,11.6452,83525.0],["2022-03-08",11.8387,12.419,11.7613,12.0321,38900.0],["2022-03-09",12.303,12.8833,12.1482,12.7672,21200.0],["2022-03-10",12.419,12.4964,11.3744,11.4518,42000.0],["2022-03-11",11.6066,11.742,10.1751,10.2911,52075.0],["2022-03-14",10.1751,10.3298,9.4787,9.4787,39075.0],["2022-03-15",9.1692,10.1751,9.0918,9.9043,31975.0],["2022-03-16",11.297,12.9993,11.297,12.0708,110425.0],["2022-03-17",12.419,12.4577,10.9489,11.5292,70250.0],["2022-03-18",11.5292,12.4577,11.4131,11.9934,140750.0],["2022-03-21",12.3416,12.3416,10.9102,11.3357,96700.0],["2022-03-22",11.6839,12.1869,11.4905,11.9161,96225.0],["2022-03-23",11.8387,12.1095,11.4905,11.9548,85375.0],["2022-03-24",11.9161,12.0708,11.6066,11.8,101450.0],["2022-03-25",11.72,12.2,11.44,11.92,47250.0],["2022-03-28",11.96,12.08,11.08,11.36,55775.0],["2022-03-29",11.44,12.32,11.36,12.2,59550.0],["2022-03-30",12.12,12.32,11.44,11.48,39650.0],["2022-03-31",11.44,11.88,11.32,11.52,33475.0],["2022-04-01",12.0,12.28,11.28,11.48,40800.0],["2022-04-04",11.84,12.76,11.8,12.72,40950.0],["2022-04-05",12.8,12.8,11.72,11.8,20850.0],["2022-04-06",11.6,11.72,11.04,11.56,34500.0],["2022-04-07",11.4,11.52,10.8,11.2,23425.0],["2022-04-08",11.24,11.84,10.8,11.52,23175.0],["2022-04-11",11.2,11.68,10.96,10.96,33600.0],["2022-04-12",11.2,11.4,10.68,10.84,15425.0],["2022-04-13",11.0,11.16,10.64,10.96,41075.0],["2022-04-14",10.92,11.12,10.56,10.6,17325.0],["2022-04-18",10.44,10.48,9.8,10.2,36825.0],["2022-04-19",10.16,11.0,9.88,10.72,12550.0],["2022-04-20",10.68,10.72,10.04,10.52,29050.0],["2022-04-21",10.44,10.636,10.0,10.0,21225.0],["2022-04-22",10.08,10.48,9.8,10.28,24700.0],["2022-04-25",9.88,10.62,9.88,10.44,29075.0],["2022-04-26",10.24,10.24,9.64,9.72,15925.0],["2022-04-27",9.68,10.196,9.36,9.96,28850.0],["2022-04-28",10.2,10.36,9.68,9.92,14675.0],["2022-04-29",10.4,10.52,9.68,9.68,29450.0],["2022-05-02",10.0,10.56,9.6,10.56,26025.0],["2022-05-03",10.96,10.96,9.96,10.16,20200.0],["2022-05-04",10.16,10.44,9.8,9.96,28475.0],["2022-05-05",9.68,9.752,9.24,9.48,34450.0],["2022-05-06",9.36,9.68,9.0,9.36,45475.0],["2022-05-09",9.2,9.68,8.6,9.08,31950.0],["2022-05-10",9.24,9.44,8.6,8.76,11750.0],["2022-05-11",8.84,9.0,8.2,8.4,36075.0],["2022-05-12",8.68,9.16,8.56,8.88,27825.0],["2022-05-13",9.0,9.28,8.76,8.84,44025.0],["2022-05-16",9.0,9.08,8.2,8.32,38025.0],["2022-05-17",8.76,9.48,8.48,8.88,37500.0],["2022-05-18",8.8,9.28,8.6,8.84,45475.0],["2022-05-19",8.76,9.18,8.6,8.68,26100.0],["2022-05-20",8.72,8.8,8.04,8.56,60025.0],["2022-05-23",8.76,9.04,8.24,8.8,37450.0],["2022-05-24",8.32,8.56,8.08,8.16,65900.0],["2022-05-25",8.32,8.376,8.0,8.08,23975.0],["2022-05-26",8.08,8.4,7.936,8.4,45150.0],["2022-05-27",8.28,8.72,8.2,8.2,24900.0],["2022-05-31",8.56,8.784,8.16,8.16,259825.0],["2022-06-01",8.16,8.732,8.16,8.44,34275.0],["2022-06-02",8.52,8.56,8.32,8.4,34775.0],["2022-06-03",8.2,8.68,8.16,8.4,36150.0],["2022-06-06",8.4,8.64,8.2,8.28,35100.0],["2022-06-07",8.28,8.64,8.24,8.32,14325.0],["2022-06-08",8.2,9.12,8.2,8.68,78400.0],["2022-06-09",8.44,8.92,8.32,8.4,27025.0],["2022-06-10",8.52,8.56,8.2,8.32,19000.0],["2022-06-13",8.2,8.28,8.04,8.04,56725.0],["2022-06-14",7.8,8.48,7.8,7.8,31275.0],["2022-06-15",7.8,8.32,7.64,8.12,17700.0],["2022-06-16",7.72,8.08,7.64,7.72,33200.0],["2022-06-17",7.68,8.08,7.68,7.68,90425.0],["2022-06-21",7.84,8.316,7.68,7.92,26025.0],["2022-06-22",7.68,8.16,7.68,7.72,19325.0],["2022-06-23",7.88,8.028,7.72,7.96,9400.0],["2022-06-24",8.0,8.2,8.0,8.12,18300.0],["2022-06-27",8.08,8.16,8.04,8.08,11000.0],["2022-06-28",8.08,8.32,7.88,7.88,17000.0],["2022-06-29",7.8,7.96,7.6,7.6,22325.0],["2022-06-30",7.52,7.856,7.4,7.4,16225.0],["2022-07-01",7.4,7.64,7.0,7.08,61525.0],["2022-07-05",7.04,7.52,6.84,7.52,95750.0],["2022-07-06",7.52,7.76,7.12,7.48,15275.0],["2022-07-07",7.64,7.64,7.24,7.4,11025.0],["2022-07-08",7.4,7.56,7.2,7.28,18100.0],["2022-07-11",7.16,7.2,7.0,7.08,51350.0],["2022-07-12",7.24,7.24,6.96,7.2,14100.0],["2022-07-13",6.96,7.2,6.84,7.16,19125.0],["2022-07-14",6.96,7.08,6.84,7.04,8200.0],["2022-07-15",7.24,7.24,6.76,6.8,43750.0],["2022-07-18",7.08,7.6,6.92,7.12,20250.0],["2022-07-19",7.12,7.32,6.92,7.04,18925.0],["2022-07-20",7.2,7.36,6.96,7.16,16500.0],["2022-07-21",7.0,7.32,6.96,7.12,14800.0],["2022-07-22",7.32,7.48,7.0,7.12,18725.0],["2022-07-25",7.28,7.28,7.0,7.04,6125.0],["2022-07-26",7.16,7.16,6.8,6.84,27000.0],["2022-07-27",6.84,7.04,6.8,6.96,6050.0],["2022-07-28",7.0,7.16,6.84,7.04,8275.0],["2022-07-29",6.96,7.2,6.92,6.96,5750.0],["2022-08-01",6.88,6.88,6.8,6.84,12700.0],["2022-08-02",6.8,6.96,6.708,6.88,15850.0],["2022-08-03",7.0,7.0,6.8,6.8,15225.0],["2022-08-04",6.96,7.08,6.76,6.76,18175.0],["2022-08-05",6.8,6.8,6.68,6.76,11375.0],["2022-08-08",6.76,6.88,6.72,6.88,13700.0],["2022-08-09",6.92,6.948,6.72,6.84,8875.0],["2022-08-10",6.84,7.16,6.76,7.16,16600.0],["2022-08-11",7.28,7.68,7.2,7.584,38575.0],["2022-08-12",7.88,8.36,7.708,8.16,38375.0],["2022-08-15",8.28,8.48,8.04,8.2,18950.0],["2022-08-16",8.36,8.596,8.08,8.44,57050.0],["2022-08-17",8.56,8.56,8.12,8.32,19475.0],["2022-08-18",8.32,8.5,8.24,8.44,25625.0],["2022-08-19",8.6,8.6,8.0,8.12,16375.0],["2022-08-22",8.08,8.08,7.6,7.84,19075.0],["2022-08-23",7.64,8.08,7.64,7.84,20475.0],["2022-08-24",7.92,8.36,7.76,8.32,23975.0],["2022-08-25",8.0,8.16,7.8,8.0,20575.0],["2022-08-26",8.0,8.0,7.44,7.56,12700.0],["2022-08-29",7.48,8.0,7.48,7.88,17050.0],["2022-08-30",7.8,7.88,7.52,7.72,16225.0],["2022-08-31",7.64,7.76,7.6,7.64,17475.0],["2022-09-01",7.6,7.72,7.4,7.72,10550.0],["2022-09-02",7.64,7.68,7.28,7.56,29825.0],["2022-09-06",7.4,7.52,7.2,7.24,14600.0],["2022-09-07",7.16,7.44,7.16,7.4,13975.0],["2022-09-08",7.24,7.676,7.22,7.6,6950.0],["2022-09-09",7.76,8.2,7.64,8.0,13175.0],["2022-09-12",8.2,8.2,7.88,8.16,6325.0],["2022-09-13",8.04,8.08,7.76,7.96,42350.0],["2022-09-14",7.96,8.04,7.64,7.96,9875.0],["2022-09-15",7.84,8.0,7.68,7.92,7575.0],["2022-09-16",7.76,7.76,7.16,7.16,19525.0],["2022-09-19",7.2,7.48,7.0,7.08,16625.0],["2022-09-20",7.08,7.096,6.8,6.84,12675.0],["2022-09-21",6.72,6.84,6.48,6.48,19050.0],["2022-09-22",6.6,6.64,6.2,6.28,24375.0],["2022-09-23",6.16,6.28,5.64,5.92,27275.0],["2022-09-26",5.84,6.04,5.22,5.28,75050.0],["2022-09-27",5.52,5.72,5.36,5.72,17200.0],["2022-09-28",5.6,6.04,5.416,5.76,12475.0],["2022-09-29",5.64,5.76,5.4,5.48,15250.0],["2022-09-30",5.36,5.6,5.36,5.48,4750.0],["2022-10-03",5.2,5.52,5.2,5.44,17825.0],["2022-10-04",5.44,5.752,5.44,5.64,10025.0],["2022-10-05",6.04,6.04,5.6,5.76,5450.0],["2022-10-06",5.68,5.76,5.48,5.52,10150.0],["2022-10-07",5.6,5.6,5.2,5.32,14825.0],["2022-10-10",5.2,5.212,5.0,5.08,16750.0],["2022-10-11",5.04,5.28,5.0,5.0,22900.0],["2022-10-12",5.16,5.312,4.96,5.28,9150.0],["2022-10-13",5.0,5.16,4.88,5.12,15200.0],["2022-10-14",5.24,5.256,4.8,4.88,11725.0],["2022-10-17",4.84,5.22,4.84,5.16,6500.0],["2022-10-18",5.08,5.508,5.08,5.44,10150.0],["2022-10-19",5.16,5.36,5.0,5.0,8675.0],["2022-10-20",5.0,5.072,4.76,4.8,10625.0],["2022-10-21",4.732,4.8,4.64,4.68,8050.0],["2022-10-24",4.36,4.5,4.2,4.48,32275.0],["2022-10-25",4.36,4.6,4.32,4.52,4975.0],["2022-10-26",4.66,4.96,4.66,4.92,6375.0],["2022-10-27",4.88,4.972,4.8,4.96,3725.0],["2022-10-28",5.28,5.28,4.88,5.08,12125.0],["2022-10-31",4.92,5.16,4.88,4.92,11150.0],["2022-11-01",5.2,5.344,5.2,5.2,2600.0],["2022-11-02",5.2,5.36,5.0,5.0,10425.0],["2022-11-03",4.88,4.924,4.56,4.76,29400.0],["2022-11-04",5.076,5.2,4.8,4.88,22300.0],["2022-11-07",4.88,4.96,4.4,4.56,19400.0],["2022-11-08",4.672,4.68,4.44,4.6,14050.0],["2022-11-09",4.64,4.88,4.48,4.68,19575.0],["2022-11-10",4.96,4.96,4.6,4.76,17625.0],["2022-11-11",4.72,5.32,4.72,5.08,15725.0],["2022-11-14",5.08,5.144,4.8,4.88,20450.0],["2022-11-15",4.88,5.6,4.88,5.52,40275.0],["2022-11-16",5.48,5.48,5.24,5.28,16600.0],["2022-11-17",5.2,5.44,5.04,5.2,14750.0],["2022-11-18",5.28,5.32,5.0,5.28,16300.0],["2022-11-21",5.08,5.48,5.08,5.12,18075.0],["2022-11-22",5.0,5.12,5.0,5.04,4300.0],["2022-11-23",4.96,5.04,4.84,4.84,16250.0],["2022-11-25",5.0,5.052,4.84,4.912,5050.0],["2022-11-28",4.84,4.92,4.6,4.6,33900.0],["2022-11-29",4.8,4.824,4.64,4.64,15450.0],["2022-11-30",4.68,4.92,4.68,4.8,36100.0],["2022-12-01",4.88,5.12,4.84,5.12,13000.0],["2022-12-02",5.12,5.4,5.04,5.36,17300.0],["2022-12-05",5.56,6.4,5.56,6.28,44250.0],["2022-12-06",6.48,6.72,6.0,6.24,39075.0],["2022-12-07",6.08,6.2,5.52,5.684,22075.0],["2022-12-08",5.72,6.36,5.64,6.252,16300.0],["2022-12-09",6.24,6.72,6.08,6.24,22925.0],["2022-12-12",6.36,6.36,5.888,6.2,13475.0],["2022-12-13",6.28,6.52,5.92,6.32,35100.0],["2022-12-14",6.24,6.32,5.6,6.02,22075.0],["2022-12-15",6.08,6.44,5.92,6.4,32550.0],["2022-12-16",6.4,6.68,6.32,6.6,38275.0],["2022-12-19",6.76,6.76,6.44,6.52,15350.0],["2022-12-20",6.44,6.56,6.2,6.28,19200.0],["2022-12-21",6.2,6.4,6.08,6.388,17275.0],["2022-12-22",6.4,6.4,4.92,6.0,63250.0],["2022-12-23",5.84,6.08,5.84,6.0,8875.0],["2022-12-27",6.0,6.04,5.44,5.44,22050.0],["2022-12-28",5.32,5.56,5.212,5.4,23950.0],["2022-12-29",5.36,6.16,5.32,5.92,12075.0],["2022-12-30",5.6,5.92,5.6,5.8,20575.0],["2023-01-03",5.8,6.36,5.8,6.28,12675.0],["2023-01-04",6.16,6.628,6.12,6.56,32675.0],["2023-01-05",6.68,6.8,6.48,6.56,26400.0],["2023-01-06",6.72,7.24,6.4,7.12,15225.0],["2023-01-09",7.2,8.0,7.04,7.2,53475.0],["2023-01-10",7.44,7.96,7.08,7.8,33700.0],["2023-01-11",7.84,8.28,7.76,7.92,37225.0],["2023-01-12",7.88,8.28,7.72,8.04,25650.0],["2023-01-13",8.064,8.6,7.96,8.6,15625.0],["2023-01-17",8.68,8.76,8.0,8.4,20825.0],["2023-01-18",8.4,8.648,7.816,8.04,21450.0],["2023-01-19",8.08,8.2,7.8,7.88,14850.0],["2023-01-20",8.08,8.64,8.0,8.52,15450.0],["2023-01-23",8.6,8.76,8.44,8.64,12850.0],["2023-01-24",8.72,8.76,8.0,8.48,11850.0],["2023-01-25",8.4,8.704,7.8,8.36,14225.0],["2023-01-26",8.32,8.568,8.32,8.48,11175.0],["2023-01-27",8.64,8.64,8.06,8.52,15850.0],["2023-01-30",8.44,8.452,7.812,8.0,12975.0],["2023-01-31",8.24,8.28,8.0,8.28,4150.0],["2023-02-01",8.28,8.28,7.96,8.12,6050.0],["2023-02-02",8.32,8.56,8.12,8.184,17100.0],["2023-02-03",8.2,8.48,8.0,8.16,7750.0],["2023-02-06",8.0,8.2,7.72,8.08,27875.0],["2023-02-07",8.04,8.16,7.8,8.16,8775.0],["2023-02-08",8.0,8.24,7.96,8.16,18675.0],["2023-02-09",8.0,8.24,7.56,7.68,27500.0],["2023-02-10",7.64,7.68,7.144,7.52,11975.0],["2023-02-13",7.36,7.6,7.2,7.24,14125.0],["2023-02-14",7.24,7.76,7.24,7.64,8325.0],["2023-02-15",7.4,7.96,7.368,7.88,3700.0],["2023-02-16",7.68,7.72,7.4,7.5,6775.0],["2023-02-17",7.44,7.68,7.44,7.48,2675.0],["2023-02-21",7.48,7.516,7.04,7.08,7950.0],["2023-02-22",7.12,7.148,6.8,6.84,5650.0],["2023-02-23",6.932,6.96,6.8,6.8,5825.0],["2023-02-24",6.56,6.92,6.56,6.84,3125.0],["2023-02-27",7.0,7.216,6.648,6.92,7600.0],["2023-02-28",6.804,6.88,6.548,6.76,7350.0],["2023-03-01",6.76,6.812,6.412,6.44,7350.0],["2023-03-02",6.2,6.804,6.2,6.76,7775.0],["2023-03-03",6.64,7.2,6.64,6.876,8850.0],["2023-03-06",6.72,7.196,6.32,6.52,13125.0],["2023-03-07",6.48,6.92,6.48,6.88,4750.0],["2023-03-08",6.84,6.96,6.72,6.8,4900.0],["2023-03-09",6.68,6.8,6.6,6.6,4525.0],["2023-03-10",6.44,6.48,6.2,6.24,4350.0],["2023-03-13",6.2,6.4,6.12,6.12,5825.0],["2023-03-14",6.4,6.48,6.2,6.32,7500.0],["2023-03-15",6.12,6.2,6.004,6.12,7700.0],["2023-03-16",6.0,6.168,6.0,6.04,6450.0],["2023-03-17",6.16,6.2,5.8,6.08,7000.0],["2023-03-20",5.92,6.4,5.92,6.1,7225.0],["2023-03-21",6.48,6.6,5.74,5.76,11275.0],["2023-03-22",5.64,6.04,5.6,5.68,4650.0],["2023-03-23",5.6,6.2,5.32,5.68,14575.0],["2023-03-24",5.2,5.52,5.2,5.4,6000.0],["2023-03-27",4.96,5.516,4.88,5.24,30175.0],["2023-03-28",5.04,5.4,5.04,5.08,5550.0],["2023-03-29",5.04,5.6,4.88,5.2,8000.0],["2023-03-30",5.0,5.16,4.84,4.96,33250.0],["2023-03-31",5.0,5.5,5.0,5.24,12950.0],["2023-04-03",5.32,6.0,5.284,5.84,12700.0],["2023-04-04",5.84,5.84,5.44,5.68,11850.0],["2023-04-05",6.04,6.2,5.24,5.32,6925.0],["2023-04-06",5.28,5.388,5.12,5.2,7725.0],["2023-04-10",5.2,5.64,5.2,5.4,4600.0],["2023-04-11",5.6,5.68,5.52,5.572,10800.0],["2023-04-12",5.58,5.6,5.24,5.24,5400.0],["2023-04-13",5.28,5.32,5.22,5.28,8350.0],["2023-04-14",5.2,5.532,5.2,5.32,6625.0],["2023-04-17",5.28,5.56,5.28,5.48,5375.0],["2023-04-18",5.64,5.64,5.48,5.48,3900.0],["2023-04-19",5.6,5.648,5.4,5.48,2050.0],["2023-04-20",5.388,5.64,5.38,5.4,4075.0],["2023-04-21",5.52,5.52,5.12,5.24,11750.0],["2023-04-24",5.2,5.44,4.96,5.0,6200.0],["2023-04-25",5.16,5.18,4.96,5.08,4675.0],["2023-04-26",5.08,5.28,5.08,5.12,4025.0],["2023-04-27",5.16,5.32,5.04,5.12,11925.0],["2023-04-28",5.24,6.12,5.24,5.84,21575.0],["2023-05-01",6.0,6.0,5.64,5.76,6575.0],["2023-05-02",5.6,5.636,5.36,5.4,2225.0],["2023-05-03",5.44,5.8,5.4,5.4,4150.0],["2023-05-04",5.24,5.8,5.24,5.68,4775.0],["2023-05-05",5.64,6.184,5.56,5.64,9175.0],["2023-05-08",5.52,6.0,5.52,5.6,6700.0],["2023-05-09",5.48,5.48,5.04,5.404,7125.0],["2023-05-10",5.4,5.88,5.0,5.12,39300.0],["2023-05-11",5.04,5.76,4.92,5.24,10225.0],["2023-05-12",5.64,5.64,5.2,5.32,5850.0],["2023-05-15",5.08,5.78,5.08,5.56,7425.0],["2023-05-16",5.36,5.72,5.32,5.32,4750.0],["2023-05-17",5.2,5.44,5.184,5.4,3075.0],["2023-05-18",5.28,5.4,5.28,5.36,1025.0],["2023-05-19",5.44,5.444,5.18,5.2,8600.0],["2023-05-22",5.28,5.628,5.28,5.36,5575.0],["2023-05-23",5.0,5.36,4.96,4.996,17350.0],["2023-05-24",4.96,5.06,4.68,4.76,18200.0],["2023-05-25",4.44,5.08,4.44,4.52,23650.0],["2023-05-26",4.52,4.76,4.48,4.56,17000.0],["2023-05-30",4.44,5.0,4.44,4.68,11925.0],["2023-05-31",4.76,4.996,4.56,4.72,12325.0],["2023-06-01",4.72,4.92,4.64,4.64,9625.0],["2023-06-02",4.56,4.8,4.52,4.52,7275.0],["2023-06-05",4.56,4.68,4.56,4.56,6025.0],["2023-06-06",4.6,4.8,4.6,4.64,10400.0],["2023-06-07",4.64,4.8,4.64,4.68,11300.0],["2023-06-08",4.64,4.716,4.6,4.6,11325.0],["2023-06-09",4.72,4.72,4.56,4.596,21175.0],["2023-06-12",4.48,4.64,4.4,4.4,21950.0],["2023-06-13",4.4,4.64,4.4,4.56,6400.0],["2023-06-14",4.48,4.68,4.44,4.44,6850.0],["2023-06-15",4.48,4.6,4.44,4.488,13400.0],["2023-06-16",4.6,4.72,4.56,4.68,18575.0],["2023-06-20",4.52,4.96,4.52,4.56,21475.0],["2023-06-21",4.56,4.68,4.56,4.56,7475.0],["2023-06-22",4.64,4.64,4.48,4.48,4975.0],["2023-06-23",4.48,4.6,4.48,4.48,2600.0],["2023-06-26",4.44,4.6,4.4,4.44,19500.0],["2023-06-27",4.44,4.6,4.44,4.48,8700.0],["2023-06-28",4.4,4.76,4.4,4.56,9600.0],["2023-06-29",4.56,4.72,4.56,4.56,5250.0],["2023-06-30",4.52,4.72,4.52,4.56,6975.0],["2023-07-03",4.56,4.752,4.56,4.6,6825.0],["2023-07-05",4.48,4.676,4.48,4.48,4775.0],["2023-07-06",4.52,4.56,4.48,4.48,9200.0],["2023-07-07",4.48,4.68,4.48,4.56,13150.0],["2023-07-10",4.64,4.76,4.64,4.68,4550.0],["2023-07-11",4.68,4.76,4.52,4.52,18975.0],["2023-07-12",4.76,4.868,4.6,4.6,17475.0],["2023-07-13",4.8,4.84,4.52,4.52,16050.0],["2023-07-14",4.56,4.68,4.52,4.52,10900.0],["2023-07-17",4.56,4.72,4.52,4.56,9775.0],["2023-07-18",4.56,4.68,4.52,4.52,7375.0],["2023-07-19",4.66,4.68,4.56,4.56,3725.0],["2023-07-20",4.68,4.72,4.56,4.56,7725.0],["2023-07-21",4.68,4.68,4.56,4.56,9025.0],["2023-07-24",4.64,4.84,4.6,4.68,13175.0],["2023-07-25",4.8,5.4,4.8,4.96,36575.0],["2023-07-26",5.12,5.2,5.0,5.0,12075.0],["2023-07-27",5.0,5.16,5.0,5.0,10575.0],["2023-07-28",5.0,5.4,5.0,5.12,11600.0],["2023-07-31",5.16,5.52,5.14,5.2,14125.0],["2023-08-01",5.32,5.56,5.24,5.28,20550.0],["2023-08-02",5.2,5.24,4.848,4.96,17600.0],["2023-08-03",5.12,5.32,4.96,5.0,10125.0],["2023-08-04",5.0,5.316,5.0,5.04,4225.0],["2023-08-07",5.12,5.6,5.1,5.2,15325.0],["2023-08-08",5.48,5.6,5.12,5.4,18850.0],["2023-08-09",5.2,5.46,5.04,5.2,9025.0],["2023-08-10",5.28,5.6,5.2,5.2,8750.0],["2023-08-11",5.2,5.4,5.084,5.24,7050.0],["2023-08-14",5.2,5.44,5.12,5.12,8950.0],["2023-08-15",5.4,5.4,4.76,4.76,9475.0],["2023-08-16",4.92,5.12,4.92,4.92,9375.0],["2023-08-17",4.88,5.04,4.84,4.84,5900.0],["2023-08-18",4.88,5.56,4.8,4.8,11450.0],["2023-08-21",4.88,4.904,4.6,4.6,18700.0],["2023-08-22",4.64,4.76,4.6,4.6,11400.0],["2023-08-23",4.6,4.72,4.52,4.52,11850.0],["2023-08-24",4.56,4.72,4.56,4.6,7000.0],["2023-08-25",4.72,4.72,4.52,4.52,12075.0],["2023-08-28",4.56,4.6,4.24,4.28,23475.0],["2023-08-29",4.44,4.68,4.28,4.48,9775.0],["2023-08-30",4.56,4.696,4.48,4.48,5275.0],["2023-08-31",4.64,4.64,4.32,4.32,7100.0],["2023-09-01",4.52,4.72,4.52,4.68,3650.0],["2023-09-05",4.64,4.8,4.6,4.72,6450.0],["2023-09-06",4.84,4.88,4.56,4.6,5900.0],["2023-09-07",4.48,4.92,4.24,4.32,25150.0],["2023-09-08",4.56,4.8,4.56,4.8,9525.0],["2023-09-11",4.8,4.996,4.72,4.8,18975.0],["2023-09-12",4.72,4.72,4.608,4.68,13875.0],["2023-09-13",4.72,4.72,4.6,4.6,1750.0],["2023-09-14",4.72,4.72,4.616,4.68,9375.0],["2023-09-15",4.68,4.72,4.604,4.72,18000.0],["2023-09-18",4.68,4.68,4.48,4.48,7500.0],["2023-09-19",4.508,4.64,4.4,4.6,4850.0],["2023-09-20",4.52,4.68,4.46,4.48,10550.0],["2023-09-21",4.36,4.64,4.288,4.52,8200.0],["2023-09-22",4.72,4.72,4.492,4.52,3200.0],["2023-09-25",4.48,4.84,4.48,4.6,10150.0],["2023-09-26",4.72,4.72,4.56,4.64,5400.0],["2023-09-27",4.6,4.8,4.4,4.72,5600.0],["2023-09-28",4.72,4.8,4.64,4.76,14825.0],["2023-09-29",4.6,4.92,4.6,4.6,29500.0],["2023-10-02",4.48,4.6,4.44,4.44,5650.0],["2023-10-03",4.44,4.64,4.44,4.44,2950.0],["2023-10-04",4.48,4.56,4.32,4.4,1975.0],["2023-10-05",4.44,4.48,4.376,4.44,3450.0],["2023-10-06",4.48,4.72,4.48,4.56,4450.0],["2023-10-09",4.56,4.6,4.48,4.48,1950.0],["2023-10-10",5.0,5.0,4.68,4.84,13975.0],["2023-10-11",4.84,4.84,4.64,4.68,7075.0],["2023-10-12",4.676,4.76,4.52,4.64,8125.0],["2023-10-13",4.64,4.64,4.52,4.6,6075.0],["2023-10-16",4.6,4.68,4.44,4.6,11100.0],["2023-10-17",4.44,4.64,4.4,4.44,6175.0],["2023-10-18",4.48,4.56,4.28,4.28,9450.0],["2023-10-19",4.28,4.48,4.16,4.28,11600.0],["2023-10-20",4.2,4.4,4.2,4.2,5775.0],["2023-10-23",4.12,4.28,4.0,4.0,17175.0],["2023-10-24",4.32,4.36,4.08,4.12,9075.0],["2023-10-25",4.12,4.12,4.04,4.12,6025.0],["2023-10-26",4.12,4.12,3.92,3.98,17200.0],["2023-10-27",4.12,4.12,3.856,4.012,2600.0],["2023-10-30",4.12,4.12,3.96,4.0,7100.0],["2023-10-31",4.12,4.2,4.04,4.12,5850.0],["2023-11-01",4.04,4.24,4.0,4.12,4050.0],["2023-11-02",4.08,4.4,4.08,4.36,9525.0],["2023-11-03",4.56,5.32,4.36,4.72,86950.0],["2023-11-06",4.68,4.92,4.48,4.6,5625.0],["2023-11-07",4.52,4.72,4.32,4.596,6875.0],["2023-11-08",4.6,4.72,4.36,4.676,5300.0],["2023-11-09",4.72,4.72,4.52,4.64,4025.0],["2023-11-10",4.64,4.716,4.52,4.64,6450.0],["2023-11-13",4.64,4.68,4.56,4.68,9625.0],["2023-11-14",4.76,4.76,4.52,4.52,6125.0],["2023-11-15",4.56,4.84,4.56,4.8,10375.0],["2023-11-16",4.72,4.924,4.72,4.8,4875.0],["2023-11-17",4.8,4.92,4.6,4.92,10000.0],["2023-11-20",4.92,5.4,4.92,5.4,65050.0],["2023-11-21",5.4,5.52,5.32,5.4,26600.0],["2023-11-22",5.28,5.4,4.44,4.44,21175.0],["2023-11-24",4.68,4.88,4.632,4.64,11900.0],["2023-11-27",4.72,5.32,4.6,5.12,12650.0],["2023-11-28",5.0,5.4,4.84,5.04,8100.0],["2023-11-29",5.08,5.4,5.08,5.32,15825.0],["2023-11-30",5.32,5.6,5.28,5.52,9625.0],["2023-12-01",5.48,6.64,5.4,6.52,26725.0],["2023-12-04",6.72,7.64,6.44,7.12,38450.0],["2023-12-05",7.12,7.4,6.12,6.52,35875.0],["2023-12-06",6.4,6.52,5.8,6.08,19800.0],["2023-12-07",5.88,6.08,5.28,5.92,32675.0],["2023-12-08",5.84,6.08,5.84,6.04,14375.0],["2023-12-11",5.84,6.08,5.84,5.88,7475.0],["2023-12-12",5.88,6.0,5.84,6.0,6700.0],["2023-12-13",6.0,6.0,5.64,5.96,11575.0],["2023-12-14",5.96,6.04,5.72,5.84,5800.0],["2023-12-15",5.84,6.04,5.84,5.92,5100.0],["2023-12-18",5.96,6.0,5.4,5.96,13225.0],["2023-12-19",5.88,5.948,5.64,5.64,13250.0],["2023-12-20",5.72,5.88,5.44,5.52,28350.0],["2023-12-21",5.52,5.868,5.52,5.64,7200.0],["2023-12-22",5.64,5.76,5.64,5.76,5950.0],["2023-12-26",5.68,6.08,5.68,5.96,23950.0],["2023-12-27",6.0,6.08,5.964,6.04,8125.0],["2023-12-28",6.08,6.08,5.8,6.0,19925.0],["2023-12-29",6.08,6.08,5.6,5.68,16750.0],["2024-01-02",5.68,5.96,5.6,5.76,9375.0],["2024-01-03",5.68,5.72,5.56,5.56,6825.0],["2024-01-04",5.68,6.08,5.56,5.76,9325.0],["2024-01-05",5.72,5.96,5.72,5.88,2525.0],["2024-01-08",5.76,6.32,5.76,6.24,39050.0],["2024-01-09",6.2,6.6,6.08,6.32,13950.0],["2024-01-10",6.64,7.96,6.32,7.84,56325.0],["2024-01-11",8.4,8.4,6.92,7.2,60675.0],["2024-01-12",7.12,7.2,6.4,6.4,11175.0],["2024-01-16",6.76,7.004,6.4,6.4,13925.0],["2024-01-17",6.4,6.4,6.0,6.08,10600.0],["2024-01-18",6.32,6.4,6.0,6.2,11450.0],["2024-01-19",6.24,6.4,5.928,6.4,9775.0],["2024-01-22",6.32,6.44,6.0,6.08,11675.0],["2024-01-23",6.2,6.4,6.08,6.4,11350.0],["2024-01-24",6.36,6.4,6.08,6.08,14225.0],["2024-01-25",6.08,6.28,5.6,5.6,18200.0],["2024-01-26",5.64,5.92,5.6,5.6,13950.0],["2024-01-29",5.64,5.92,5.2,5.2,25475.0],["2024-01-30",5.2,5.2,4.8,5.0,22025.0],["2024-01-31",5.0,5.08,4.84,4.88,11750.0],["2024-02-01",4.8,5.096,4.6,4.84,15925.0],["2024-02-02",4.72,5.0,4.72,4.76,18975.0],["2024-02-05",4.8,4.96,4.64,4.72,12425.0],["2024-02-06",4.8,5.0,4.72,4.92,16325.0],["2024-02-07",5.0,5.12,4.8,4.88,9975.0],["2024-02-08",4.96,5.2,4.72,4.72,27575.0],["2024-02-09",5.2,5.2,4.76,4.92,11325.0],["2024-02-12",5.04,5.72,5.04,5.52,22850.0],["2024-02-13",5.44,5.44,5.08,5.28,14750.0],["2024-02-14",5.2,5.52,5.08,5.44,11175.0],["2024-02-15",5.44,5.56,5.08,5.28,13625.0],["2024-02-16",5.16,5.344,4.96,5.2,11725.0],["2024-02-20",5.2,5.256,4.72,4.76,15500.0],["2024-02-21",4.8,5.2,4.8,5.0,14700.0],["2024-02-22",5.0,5.2,4.84,5.04,9950.0],["2024-02-23",4.88,4.96,4.72,4.72,13500.0],["2024-02-26",5.12,5.12,4.64,4.76,29250.0],["2024-02-27",4.8,5.0,4.76,4.96,7325.0],["2024-02-28",5.0,5.0,4.72,4.84,10225.0],["2024-02-29",4.68,4.88,4.52,4.52,21125.0],["2024-03-01",4.64,5.16,4.6,4.92,14350.0],["2024-03-04",4.8,5.04,4.64,4.72,18350.0],["2024-03-05",4.64,4.88,4.64,4.68,8900.0],["2024-03-06",4.72,4.88,4.68,4.68,9150.0],["2024-03-07",4.72,4.8,4.6,4.64,14575.0],["2024-03-08",4.68,4.76,4.6,4.64,12000.0],["2024-03-11",4.6,4.88,4.52,4.52,22025.0],["2024-03-12",4.64,4.872,4.6,4.76,11225.0],["2024-03-13",4.64,5.0,4.64,4.82,15675.0],["2024-03-14",4.84,4.86,4.52,4.6,15850.0],["2024-03-15",4.6,4.76,4.52,4.68,12250.0],["2024-03-18",4.72,4.88,4.56,4.88,12650.0],["2024-03-19",4.48,4.52,3.652,4.28,88575.0],["2024-03-20",4.44,4.44,3.88,4.2,18875.0],["2024-03-21",4.0,4.264,4.0,4.2,14475.0],["2024-03-22",4.0,4.2,3.84,3.884,27200.0],["2024-03-25",3.8,3.88,3.604,3.652,40950.0],["2024-03-26",3.632,4.2,3.632,3.68,45225.0],["2024-03-27",3.76,4.16,3.72,4.12,16475.0],["2024-03-28",4.0,4.24,3.84,4.08,14250.0],["2024-04-01",4.08,4.2,3.84,4.04,10225.0],["2024-04-02",4.0,4.28,3.96,4.04,14825.0],["2024-04-03",3.92,4.18,3.8,3.88,18900.0],["2024-04-04",3.88,3.92,3.804,3.9,17650.0],["2024-04-05",3.88,3.92,3.8,3.8,13650.0],["2024-04-08",3.76,3.88,3.76,3.88,8900.0],["2024-04-09",3.88,3.92,3.8,3.8,11950.0],["2024-04-10",3.76,3.8,3.64,3.64,14075.0],["2024-04-11",3.68,4.12,3.68,3.684,25225.0],["2024-04-12",3.84,3.856,3.6,3.6,20825.0],["2024-04-15",3.64,3.88,3.52,3.592,18675.0],["2024-04-16",3.64,3.64,3.4,3.4,27175.0],["2024-04-17",3.4,3.4,3.28,3.304,18000.0],["2024-04-18",3.32,3.44,3.28,3.304,15725.0],["2024-04-19",3.292,3.48,3.288,3.336,8450.0],["2024-04-22",3.284,3.44,3.284,3.36,8600.0],["2024-04-23",3.324,3.52,3.304,3.4,8875.0],["2024-04-24",3.4,3.56,3.4,3.4,12000.0],["2024-04-25",3.288,3.46,3.284,3.36,8775.0],["2024-04-26",3.36,3.6,3.36,3.412,12900.0],["2024-04-29",3.4,3.556,3.36,3.484,8575.0],["2024-04-30",3.4,3.48,3.328,3.36,7150.0],["2024-05-01",3.356,3.528,3.356,3.4,9450.0],["2024-05-02",3.44,3.672,3.44,3.62,17400.0],["2024-05-03",3.6,3.672,3.48,3.484,12425.0],["2024-05-06",3.444,3.64,3.444,3.608,11650.0],["2024-05-07",3.444,3.6,3.444,3.54,7300.0],["2024-05-08",3.48,3.596,3.356,3.356,8825.0],["2024-05-09",3.6,3.6,3.404,3.528,8525.0],["2024-05-10",3.48,3.6,3.44,3.448,18650.0],["2024-05-13",3.404,3.516,3.4,3.456,16275.0],["2024-05-14",3.44,3.6,3.356,3.54,18825.0],["2024-05-15",3.52,3.596,3.44,3.44,10925.0],["2024-05-16",3.44,3.6,3.44,3.44,8325.0],["2024-05-17",3.44,3.64,3.44,3.56,21525.0],["2024-05-20",3.704,3.76,3.56,3.74,25125.0],["2024-05-21",3.64,3.64,3.28,3.34,42050.0],["2024-05-22",3.36,3.36,3.08,3.088,59875.0],["2024-05-23",3.16,3.32,3.08,3.12,27225.0],["2024-05-24",3.084,3.28,3.08,3.08,41700.0],["2024-05-28",3.08,3.16,2.96,3.072,15700.0],["2024-05-29",3.084,3.12,2.884,2.96,15775.0],["2024-05-30",2.84,2.968,2.804,2.912,24050.0],["2024-05-31",2.92,3.196,2.92,3.044,25450.0],["2024-06-03",3.044,3.32,3.032,3.196,20700.0],["2024-06-04",3.1,3.24,3.004,3.008,14375.0],["2024-06-05",3.008,3.368,2.964,2.968,53000.0],["2024-06-06",3.0,3.164,2.94,3.02,16600.0],["2024-06-07",2.928,3.04,2.78,2.78,25350.0],["2024-06-10",2.84,3.0,2.764,2.764,21375.0],["2024-06-11",2.68,2.956,2.68,2.768,31125.0],["2024-06-12",2.78,2.88,2.728,2.768,18800.0],["2024-06-13",2.72,2.836,2.72,2.808,12775.0],["2024-06-14",2.8,3.0,2.764,2.764,25600.0],["2024-06-17",2.76,2.88,2.76,2.768,11600.0],["2024-06-18",2.84,2.84,2.76,2.76,13850.0],["2024-06-20",2.728,2.864,2.728,2.74,23700.0],["2024-06-21",2.76,2.84,2.64,2.64,22825.0],["2024-06-24",2.8,2.8,2.564,2.564,31575.0],["2024-06-25",2.6,2.64,2.404,2.404,24075.0],["2024-06-26",2.368,2.48,2.368,2.404,19000.0],["2024-06-27",2.4,2.56,2.4,2.4,21875.0],["2024-06-28",2.52,2.52,2.4,2.4,20125.0],["2024-07-01",2.44,2.512,2.364,2.4,24375.0],["2024-07-02",2.44,2.58,2.4,2.48,19075.0],["2024-07-03",2.48,2.736,2.44,2.56,29825.0],["2024-07-05",2.64,2.8,2.54,2.568,22675.0],["2024-07-08",2.6,2.76,2.56,2.712,21525.0],["2024-07-09",2.64,2.8,2.56,2.56,16050.0],["2024-07-10",2.688,2.772,2.48,2.48,22550.0],["2024-07-11",2.52,2.68,2.44,2.44,16725.0],["2024-07-12",2.64,2.712,2.48,2.48,13000.0],["2024-07-15",2.484,2.54,2.404,2.484,15750.0],["2024-07-16",2.408,2.552,2.408,2.46,15100.0],["2024-07-17",2.404,2.504,2.404,2.416,12825.0],["2024-07-18",2.44,2.552,2.404,2.404,19400.0],["2024-07-19",2.408,2.456,2.372,2.404,20225.0],["2024-07-22",2.36,2.472,2.324,2.328,34425.0],["2024-07-23",2.328,2.4,2.324,2.332,14350.0],["2024-07-24",2.44,2.52,2.36,2.36,18050.0],["2024-07-25",2.328,2.428,2.312,2.32,22325.0],["2024-07-26",2.444,2.444,2.312,2.384,13425.0],["2024-07-29",2.384,2.584,2.32,2.4,24800.0],["2024-07-30",2.36,2.508,2.296,2.296,17800.0],["2024-07-31",2.324,2.424,2.284,2.284,22150.0],["2024-08-01",2.28,2.4,2.184,2.352,24350.0],["2024-08-02",2.28,2.388,2.12,2.136,28850.0],["2024-08-05",2.124,2.14,2.06,2.06,26950.0],["2024-08-06",2.12,2.2,2.06,2.08,20650.0],["2024-08-07",2.08,2.396,2.08,2.28,16125.0],["2024-08-08",2.2,2.356,2.2,2.28,4575.0],["2024-08-09",2.356,2.56,2.24,2.56,10925.0],["2024-08-12",2.32,2.56,2.32,2.524,3975.0],["2024-08-13",2.48,2.896,2.48,2.82,25625.0],["2024-08-14",3.0,3.08,2.88,2.956,21300.0],["2024-08-15",3.0,3.0,2.916,2.96,20200.0],["2024-08-16",2.788,3.0,2.7,2.96,25450.0],["2024-08-19",3.08,3.12,2.952,3.036,13100.0],["2024-08-20",2.848,2.96,2.44,2.44,32025.0],["2024-08-21",2.52,3.0,2.52,3.0,42850.0],["2024-08-22",3.116,3.116,2.804,2.924,19800.0],["2024-08-23",3.036,3.036,2.8,2.96,10000.0],["2024-08-26",2.824,2.88,2.7,2.852,16625.0],["2024-08-27",2.716,3.0,2.604,2.9,17675.0],["2024-08-28",2.84,2.984,2.84,2.84,19900.0],["2024-08-29",2.724,2.96,2.724,2.96,7425.0],["2024-08-30",2.88,3.0,2.84,3.0,6075.0],["2024-09-03",3.0,3.14,2.944,3.14,15075.0],["2024-09-04",3.16,3.396,3.024,3.32,15100.0],["2024-09-05",3.4,3.4,3.12,3.396,13575.0],["2024-09-06",3.0,3.264,2.864,3.264,32300.0],["2024-09-09",3.236,3.36,3.12,3.36,13475.0],["2024-09-10",3.36,3.36,3.12,3.168,25650.0],["2024-09-11",3.16,3.38,3.14,3.38,15325.0],["2024-09-12",3.28,3.38,3.14,3.368,13950.0],["2024-09-13",3.24,3.396,3.2,3.34,11975.0],["2024-09-16",3.31,3.52,3.24,3.41,24200.0],["2024-09-17",3.4,3.4,3.16,3.31,24900.0],["2024-09-18",3.28,3.34,3.2,3.27,14600.0],["2024-09-19",3.3,3.364,3.15,3.26,13200.0],["2024-09-20",3.185,3.39,3.16,3.3,11200.0],["2024-09-23",3.24,3.35,3.02,3.15,13300.0],["2024-09-24",3.19,3.329,3.08,3.27,20400.0],["2024-09-25",3.19,3.38,3.19,3.31,16600.0],["2024-09-26",3.37,3.5,3.34,3.49,19700.0],["2024-09-27",3.47,4.0,3.461,4.0,175900.0],["2024-09-30",4.16,4.38,4.1,4.35,107200.0],["2024-10-01",4.26,4.26,3.75,3.89,80300.0],["2024-10-02",3.91,3.966,3.8,3.91,23600.0],["2024-10-03",3.92,3.94,3.735,3.84,8900.0],["2024-10-04",3.88,3.97,3.66,3.89,35000.0],["2024-10-07",3.83,3.97,3.7,3.85,31400.0],["2024-10-08",3.8,3.8,3.49,3.49,19900.0],["2024-10-09",3.4,3.445,3.1,3.26,32200.0],["2024-10-10",3.199,3.35,3.175,3.32,6000.0],["2024-10-11",3.21,3.45,3.2,3.44,8600.0],["2024-10-14",3.33,3.6,3.3,3.495,13100.0],["2024-10-15",3.43,3.5,3.32,3.4,21000.0],["2024-10-16",3.3,3.59,3.3,3.59,16000.0],["2024-10-17",3.6,3.74,3.58,3.67,5200.0],["2024-10-18",3.66,3.66,3.42,3.62,10500.0],["2024-10-21",3.62,3.64,3.404,3.63,5800.0],["2024-10-22",3.64,3.64,3.4,3.58,6700.0],["2024-10-23",3.57,3.58,3.29,3.49,9900.0],["2024-10-24",3.48,3.48,3.29,3.4,10100.0],["2024-10-25",3.32,3.465,3.3,3.37,10500.0],["2024-10-28",3.32,3.46,3.25,3.46,26200.0],["2024-10-29",3.38,3.46,3.36,3.41,9500.0],["2024-10-30",3.35,3.437,3.35,3.4,6000.0],["2024-10-31",3.35,3.4,3.2,3.21,10800.0],["2024-11-01",3.3,3.34,3.11,3.11,10400.0],["2024-11-04",3.08,3.153,3.0,3.08,13200.0],["2024-11-05",3.07,3.286,3.07,3.21,5900.0],["2024-11-06",3.105,3.33,3.08,3.13,11400.0],["2024-11-07",3.08,3.43,3.08,3.21,10100.0],["2024-11-08",3.23,3.39,3.23,3.27,14800.0],["2024-11-11",3.28,3.35,3.2,3.3,10600.0],["2024-11-12",3.21,3.26,3.15,3.26,4700.0],["2024-11-13",3.2,3.39,3.1,3.11,7700.0],["2024-11-14",3.1,3.4,3.09,3.39,32500.0],["2024-11-15",3.32,3.38,2.95,3.09,23000.0],["2024-11-18",3.08,3.274,3.08,3.13,23200.0],["2024-11-19",2.82,2.95,2.561,2.63,58600.0],["2024-11-20",2.67,2.79,2.62,2.63,6100.0],["2024-11-21",2.68,2.68,2.5,2.5,11300.0],["2024-11-22",2.5,2.55,2.35,2.48,30800.0],["2024-11-25",2.5,2.971,2.491,2.84,29900.0],["2024-11-26",2.86,3.0,2.85,2.96,6100.0],["2024-11-27",2.85,2.9,2.713,2.75,8300.0],["2024-11-29",2.73,3.2,2.728,3.14,6700.0],["2024-12-02",3.0,3.33,2.95,2.96,30100.0],["2024-12-03",2.95,3.08,2.87,2.97,5900.0],["2024-12-04",2.88,3.09,2.87,2.89,12400.0],["2024-12-05",2.93,2.94,2.76,2.76,8000.0],["2024-12-06",2.865,2.874,2.73,2.73,4400.0],["2024-12-09",2.73,3.1,2.73,3.09,16400.0],["2024-12-10",3.01,3.1,3.0,3.08,10900.0],["2024-12-11",3.1,3.1,2.91,2.97,7700.0],["2024-12-12",2.84,2.95,2.784,2.784,3300.0],["2024-12-13",2.78,2.92,2.78,2.9,4000.0],["2024-12-16",2.83,3.05,2.79,3.05,10200.0],["2024-12-17",2.98,3.0,2.8,2.89,9000.0],["2024-12-18",2.88,2.89,2.8,2.82,11600.0],["2024-12-19",2.76,2.94,2.73,2.79,5400.0],["2024-12-20",2.74,2.82,2.73,2.795,5300.0],["2024-12-23",2.74,2.87,2.74,2.87,5100.0],["2024-12-24",2.76,2.99,2.76,2.98,8200.0],["2024-12-26",2.82,2.98,2.811,2.88,12000.0],["2024-12-27",2.79,2.865,2.75,2.775,10300.0],["2024-12-30",2.73,3.1,2.56,2.7,80500.0],["2024-12-31",2.725,2.89,2.53,2.6,15600.0],["2025-01-02",2.6,2.937,2.6,2.87,7500.0],["2025-01-03",2.89,3.03,2.86,2.905,5300.0],["2025-01-06",2.97,3.048,2.85,2.91,12400.0],["2025-01-07",2.92,3.38,2.9,2.9,54300.0],["2025-01-08",2.72,3.02,2.72,3.01,11200.0],["2025-01-10",3.19,3.3,2.89,3.19,20000.0],["2025-01-13",3.08,3.134,2.882,3.05,24700.0],["2025-01-14",2.97,3.035,2.82,2.89,12700.0],["2025-01-15",2.86,3.009,2.813,2.95,8400.0],["2025-01-16",2.94,3.08,2.86,2.96,6300.0],["2025-01-17",2.93,3.12,2.9,3.02,6200.0],["2025-01-21",3.01,3.133,2.92,3.13,5700.0],["2025-01-22",3.05,3.13,2.998,3.01,45900.0],["2025-01-23",2.93,3.013,2.92,3.0,10300.0],["2025-01-24",2.96,3.01,2.922,2.975,9300.0],["2025-01-27",3.0,3.0,2.709,2.83,30400.0],["2025-01-28",2.75,2.8,2.614,2.7,15400.0],["2025-01-29",2.72,2.84,2.69,2.785,6300.0],["2025-01-30",2.73,2.815,2.61,2.8,26800.0],["2025-01-31",2.73,2.842,2.68,2.8,17000.0],["2025-02-03",2.72,2.84,2.72,2.84,10900.0],["2025-02-04",2.72,2.95,2.72,2.95,18500.0],["2025-02-05",2.89,2.97,2.846,2.93,6300.0],["2025-02-06",2.88,2.98,2.82,2.98,19600.0],["2025-02-07",2.94,2.96,2.85,2.89,11100.0],["2025-02-10",2.9,2.915,2.73,2.85,29600.0],["2025-02-11",2.766,2.901,2.766,2.9,9200.0],["2025-02-12",2.752,3.01,2.752,3.01,23300.0],["2025-02-13",2.95,2.98,2.81,2.91,13600.0],["2025-02-14",2.89,3.04,2.89,3.03,13300.0],["2025-02-18",3.12,3.13,3.0,3.01,28900.0],["2025-02-19",2.94,3.0,2.8,3.0,13500.0],["2025-02-20",3.0,3.0,2.94,2.99,10000.0],["2025-02-21",2.97,3.0,2.8,2.97,14200.0],["2025-02-24",2.93,2.97,2.74,2.77,22300.0],["2025-02-25",2.72,2.8,2.56,2.75,23900.0],["2025-02-26",2.75,2.88,2.74,2.75,15900.0],["2025-02-27",2.81,2.89,2.615,2.73,28700.0],["2025-02-28",2.55,2.749,2.55,2.67,23700.0],["2025-03-03",2.64,2.75,2.63,2.68,12600.0],["2025-03-04",2.71,2.89,2.65,2.77,44000.0],["2025-03-05",2.75,2.862,2.74,2.82,26200.0],["2025-03-06",2.77,2.87,2.645,2.8,16200.0],["2025-03-07",2.756,2.84,2.756,2.84,21100.0],["2025-03-10",2.8,2.94,2.8,2.86,19400.0],["2025-03-11",2.82,2.938,2.8,2.84,16600.0],["2025-03-12",2.8,2.93,2.791,2.93,11300.0],["2025-03-13",2.97,3.1,2.922,2.99,30200.0],["2025-03-14",3.1,3.1,2.95,3.06,30500.0],["2025-03-17",3.095,3.3,3.061,3.19,35100.0],["2025-03-18",3.41,3.75,3.31,3.63,94100.0],["2025-03-19",3.71,3.71,3.48,3.55,23800.0],["2025-03-20",3.644,3.75,3.55,3.63,24800.0],["2025-03-21",3.54,3.605,3.3,3.51,23400.0],["2025-03-24",3.596,3.69,3.41,3.52,13800.0],["2025-03-25",3.44,3.463,3.21,3.22,18200.0],["2025-03-26",3.13,3.173,2.92,3.0,59300.0],["2025-03-27",2.92,3.469,2.92,3.46,37200.0],["2025-03-28",3.38,3.51,2.95,3.0,13600.0],["2025-03-31",2.95,3.08,2.945,2.96,25800.0],["2025-04-01",2.962,3.12,2.86,3.08,8600.0],["2025-04-02",3.12,3.149,3.0,3.08,7200.0],["2025-04-03",2.98,3.07,2.8,2.8,27000.0],["2025-04-04",2.68,2.77,2.53,2.61,43800.0],["2025-04-07",2.18,2.49,2.13,2.29,44900.0],["2025-04-08",2.3,2.51,2.14,2.175,52900.0],["2025-04-09",2.14,2.49,2.125,2.48,26700.0],["2025-04-10",2.54,2.54,2.3,2.46,23500.0],["2025-04-11",2.5,2.5,2.2,2.32,24000.0],["2025-04-14",2.35,2.66,2.35,2.52,22600.0],["2025-04-15",2.53,2.658,2.474,2.55,11500.0],["2025-04-16",2.511,2.594,2.501,2.56,15500.0],["2025-04-17",2.62,2.62,2.501,2.56,16500.0],["2025-04-21",2.53,2.68,2.51,2.55,27800.0],["2025-04-22",2.55,2.63,2.513,2.62,1900.0],["2025-04-23",2.67,2.77,2.67,2.69,11200.0],["2025-04-24",2.67,2.808,2.59,2.73,13900.0],["2025-04-25",2.69,2.93,2.57,2.71,34400.0],["2025-04-28",2.64,2.84,2.58,2.58,7400.0],["2025-04-29",2.6,2.67,2.59,2.67,3000.0],["2025-04-30",2.59,2.8,2.52,2.6,29700.0],["2025-05-01",2.622,2.7,2.6,2.7,8000.0],["2025-05-02",2.75,2.75,2.57,2.57,5800.0],["2025-05-05",2.67,2.7,2.6,2.66,7500.0],["2025-05-06",2.6,2.66,2.51,2.65,16700.0],["2025-05-07",2.585,2.585,2.511,2.53,3800.0],["2025-05-08",2.5,2.67,2.5,2.66,12100.0],["2025-05-09",2.5,2.6,2.47,2.53,29500.0],["2025-05-12",2.6,3.2,2.527,2.84,112600.0],["2025-05-13",2.84,2.88,2.72,2.83,33800.0],["2025-05-14",2.99,2.99,2.65,2.75,17300.0],["2025-05-15",2.72,2.77,2.56,2.62,36200.0],["2025-05-16",2.66,3.0,2.66,2.78,107400.0],["2025-05-19",2.7,2.9,2.7,2.84,37700.0],["2025-05-20",2.84,2.855,2.55,2.66,61900.0],["2025-05-21",2.61,2.731,2.55,2.62,21300.0],["2025-05-22",2.56,2.6,2.219,2.55,32500.0],["2025-05-23",2.5,2.55,2.43,2.55,39100.0],["2025-05-27",2.473,2.55,2.35,2.54,30900.0],["2025-05-28",2.48,2.55,2.44,2.5,17400.0],["2025-05-29",2.5,2.6,2.46,2.46,17400.0],["2025-05-30",2.44,2.61,2.43,2.535,14300.0],["2025-06-02",2.48,2.579,2.35,2.36,22400.0],["2025-06-03",2.31,2.5,2.31,2.47,23000.0],["2025-06-04",2.46,2.59,2.38,2.42,14300.0],["2025-06-05",2.4,2.48,2.34,2.48,8300.0],["2025-06-06",2.43,2.48,2.33,2.37,19400.0],["2025-06-09",2.4,2.468,2.36,2.41,17200.0],["2025-06-10",2.36,2.43,2.36,2.42,6700.0],["2025-06-11",2.38,2.45,2.37,2.45,17500.0],["2025-06-12",2.43,2.449,2.36,2.39,8600.0],["2025-06-13",2.35,2.369,2.3,2.31,16100.0],["2025-06-16",2.33,2.44,2.3,2.31,10900.0],["2025-06-17",2.3,2.355,2.25,2.275,12700.0],["2025-06-18",2.28,2.4,2.28,2.39,47000.0],["2025-06-20",2.5,2.611,2.36,2.43,20300.0],["2025-06-23",2.47,2.57,2.37,2.44,17600.0],["2025-06-24",2.46,2.599,2.44,2.44,25100.0],["2025-06-25",2.45,2.55,2.44,2.52,10700.0],["2025-06-26",2.56,2.8,2.54,2.69,43800.0],["2025-06-27",2.65,2.75,2.52,2.55,15800.0],["2025-06-30",2.5,2.77,2.5,2.66,33500.0],["2025-07-01",2.71,2.97,2.56,2.82,38500.0],["2025-07-02",2.8,2.86,2.62,2.76,14900.0],["2025-07-03",2.96,3.04,2.86,2.98,32300.0],["2025-07-07",2.98,3.72,2.92,3.48,294700.0],["2025-07-08",4.3,7.22,3.99,5.12,15142000.0],["2025-07-09",6.22,6.37,5.43,5.55,1498000.0],["2025-07-10",5.98,6.478,5.667,6.09,595400.0],["2025-07-11",6.48,10.454,6.48,10.32,3055100.0],["2025-07-14",9.93,10.69,8.89,9.57,1073500.0],["2025-07-15",10.1,14.99,9.8,14.0,2593900.0],["2025-07-16",13.72,14.3,12.38,12.95,874300.0],["2025-07-17",14.39,15.85,13.21,14.18,1282600.0],["2025-07-18",14.1,14.19,12.61,13.19,381100.0],["2025-07-21",13.83,13.83,12.53,12.91,415000.0],["2025-07-22",12.62,12.96,10.42,11.96,587500.0],["2025-07-23",11.83,12.85,11.18,12.15,271000.0],["2025-07-24",11.65,12.29,11.17,11.35,195900.0],["2025-07-25",11.31,11.747,10.578,11.13,209600.0],["2025-07-28",11.67,13.79,11.161,13.73,476600.0],["2025-07-29",13.83,14.025,12.51,12.57,244300.0],["2025-07-30",12.31,13.01,12.02,12.1,96700.0],["2025-07-31",12.02,13.8,12.02,13.46,321700.0],["2025-08-01",12.7,13.17,12.11,13.0,156700.0],["2025-08-04",16.29,19.26,16.18,17.42,1305000.0],["2025-08-05",17.7,24.44,17.64,24.06,1250600.0],["2025-08-06",24.88,25.77,22.0,25.33,998500.0],["2025-08-07",25.5,27.86,24.1,24.3,621100.0],["2025-08-08",25.25,25.25,23.1,24.85,273700.0],["2025-08-11",25.55,31.929,25.5,31.8,870300.0],["2025-08-12",30.83,35.38,30.41,34.24,698000.0],["2025-08-13",35.0,38.59,32.861,34.76,1030400.0],["2025-08-14",34.0,36.5,34.0,35.11,428400.0],["2025-08-15",35.0,35.983,32.33,33.86,271300.0],["2025-08-18",34.2,43.93,34.2,43.48,1098700.0],["2025-08-19",38.1,42.01,36.0,39.18,918100.0],["2025-08-20",38.55,43.69,38.05,39.17,725900.0],["2025-08-21",38.06,40.49,37.46,40.0,359400.0],["2025-08-22",41.0,45.45,39.15,40.02,656700.0],["2025-08-25",38.79,39.85,36.07,39.29,698300.0],["2025-08-26",38.22,41.87,36.2,40.33,456700.0],["2025-08-27",39.99,40.0,37.11,37.37,195100.0],["2025-08-28",37.7,39.45,36.35,37.96,203100.0],["2025-08-29",38.8,45.0,38.1,45.0,754600.0],["2025-09-02",42.085,49.96,41.812,48.46,744600.0],["2025-09-03",48.46,53.79,47.11,53.67,659700.0],["2025-09-04",52.0,53.18,47.448,50.55,555000.0],["2025-09-05",50.01,55.99,49.07,49.98,403700.0],["2025-09-08",50.2,55.55,45.82,48.0,698200.0],["2025-09-09",47.35,51.0,47.35,50.94,242900.0],["2025-09-10",51.22,54.9,50.36,51.8,455800.0],["2025-09-11",51.79,52.225,46.55,50.01,352400.0],["2025-09-12",48.25,51.0,48.0,50.61,188400.0],["2025-09-15",48.79,49.8,46.5,48.33,351600.0],["2025-09-16",48.48,48.49,43.31,46.77,442000.0],["2025-09-17",47.08,48.5,45.2,47.64,318200.0],["2025-09-18",46.94,49.558,45.743,46.4,257000.0],["2025-09-19",46.4,48.0,46.02,48.0,216000.0],["2025-09-22",47.1,51.55,46.49,51.3,470300.0],["2025-09-23",50.99,51.0,46.78,49.88,219600.0],["2025-09-24",49.06,49.529,46.81,47.23,159000.0],["2025-09-25",45.25,47.45,44.0,46.18,249100.0],["2025-09-26",47.61,47.61,42.205,44.53,292000.0],["2025-09-29",44.4,47.99,44.18,47.68,180900.0],["2025-09-30",47.98,48.07,43.8,45.78,181800.0],["2025-10-01",45.88,50.0,45.77,49.93,202900.0],["2025-10-02",50.0,50.45,47.99,49.63,123500.0],["2025-10-03",50.6,52.0,47.55,49.7,121400.0],["2025-10-06",50.94,56.61,50.66,56.12,496000.0],["2025-10-07",57.8,59.9,55.9,57.39,225500.0],["2025-10-08",59.45,59.45,55.19,56.8,120000.0],["2025-10-09",57.14,61.85,55.6,61.27,289000.0],["2025-10-10",60.41,61.5,47.6,48.57,546400.0],["2025-10-13",51.95,58.0,50.34,51.84,377300.0],["2025-10-14",53.38,54.46,48.866,51.5,316800.0],["2025-10-15",52.79,55.8,51.5,54.6,191000.0],["2025-10-16",55.21,56.28,52.67,54.05,98300.0],["2025-10-17",54.0,54.0,50.25,51.44,113100.0],["2025-10-20",52.51,52.51,49.1,49.83,192400.0],["2025-10-21",50.02,51.0,49.21,49.47,83600.0],["2025-10-22",49.96,50.21,44.621,48.88,226900.0],["2025-10-23",49.0,49.0,43.8,44.52,312100.0],["2025-10-24",46.15,47.116,40.88,41.16,588700.0],["2025-10-27",42.14,47.27,41.2,46.0,254800.0],["2025-10-28",45.0,46.19,42.0,42.0,149600.0],["2025-10-29",43.26,43.425,39.0,40.1,252800.0],["2025-10-30",40.26,40.26,37.37,39.4,200400.0],["2025-10-31",39.27,41.9,38.63,40.38,146800.0],["2025-11-03",40.41,42.35,37.5,38.9,163500.0],["2025-11-04",37.5,38.743,35.06,37.07,309200.0],["2025-11-05",32.7,35.48,23.04,34.84,1454800.0],["2025-11-06",33.0,33.0,27.09,27.73,747400.0],["2025-11-07",28.41,28.55,25.5,27.29,331600.0],["2025-11-10",27.98,28.26,21.98,22.4,732600.0],["2025-11-11",22.83,26.72,22.61,26.25,375100.0],["2025-11-12",27.12,29.0,25.25,25.44,415700.0],["2025-11-13",25.03,25.44,24.21,25.2,254000.0],["2025-11-14",23.92,26.15,23.8,23.99,324900.0],["2025-11-17",24.85,25.07,23.815,24.0,159100.0],["2025-11-18",23.6,24.84,22.8,24.25,150500.0],["2025-11-19",24.3,24.89,23.06,24.04,142300.0],["2025-11-20",24.72,26.49,24.12,24.12,310900.0],["2025-11-21",23.62,27.1,23.39,26.7,437800.0],["2025-11-24",26.75,29.595,26.41,28.99,284200.0],["2025-11-25",28.76,29.6,27.74,29.28,155100.0],["2025-11-26",28.98,29.77,28.53,29.3,65800.0],["2025-11-28",28.46,28.62,25.93,26.95,181700.0],["2025-12-01",27.0,27.226,25.68,26.71,243300.0],["2025-12-02",26.92,30.0,26.8,29.04,161400.0],["2025-12-03",27.9,28.72,26.32,28.2,126600.0],["2025-12-04",28.3,29.79,28.3,29.48,87100.0],["2025-12-05",29.36,29.634,27.42,28.58,121500.0],["2025-12-08",29.0,29.0,27.35,27.57,121900.0],["2025-12-09",26.99,29.6,26.475,29.01,187000.0],["2025-12-10",28.64,30.4,27.94,30.07,233100.0],["2025-12-11",29.3,29.315,27.5,28.35,184100.0],["2025-12-12",28.35,30.39,27.65,28.46,140400.0],["2025-12-15",28.19,28.9,27.35,28.31,86300.0],["2025-12-16",27.85,29.645,27.81,28.82,436000.0],["2025-12-17",29.02,29.02,26.46,26.66,153300.0],["2025-12-18",26.61,29.08,26.61,28.3,229100.0],["2025-12-19",28.99,29.37,27.68,27.76,338500.0],["2025-12-22",27.9,29.64,27.24,29.0,213700.0],["2025-12-23",28.2,30.39,28.064,28.54,166200.0],["2025-12-24",28.14,28.495,27.7,28.26,56100.0],["2025-12-26",28.0,28.71,27.45,28.27,68700.0],["2025-12-29",27.57,28.95,27.57,27.77,171900.0],["2025-12-30",27.57,28.49,26.65,27.18,114500.0],["2025-12-31",27.01,27.395,26.42,26.94,77500.0],["2026-01-02",27.44,28.59,26.55,28.03,177000.0],["2026-01-05",28.01,29.99,27.4,29.6,87500.0],["2026-01-06",29.84,30.26,28.87,29.23,94500.0],["2026-01-07",29.16,32.52,27.56,32.51,201500.0],["2026-01-08",31.68,32.85,27.81,28.08,136200.0],["2026-01-09",28.18,28.18,26.41,26.46,100100.0],["2026-01-12",26.41,27.34,26.0,26.68,126700.0],["2026-01-13",26.5,26.64,22.53,22.81,152500.0],["2026-01-14",22.71,23.195,20.01,20.65,169800.0],["2026-01-15",21.17,23.3,21.08,22.5,167900.0],["2026-01-16",22.34,24.02,21.6,23.02,105600.0],["2026-01-20",22.45,23.29,22.12,23.09,97000.0],["2026-01-21",22.71,23.5,22.56,22.84,163100.0],["2026-01-22",22.95,23.8,22.355,22.49,77300.0],["2026-01-23",22.59,22.6,21.22,21.92,59600.0],["2026-01-26",21.63,24.8,21.63,22.96,151500.0],["2026-01-27",23.14,23.29,22.61,22.94,87600.0],["2026-01-28",23.15,23.15,21.39,22.22,160500.0],["2026-01-29",22.13,22.5,20.68,21.01,108000.0],["2026-01-30",20.23,20.58,17.61,18.02,177300.0],["2026-02-02",18.02,18.7,17.23,18.01,103000.0],["2026-02-03",17.83,18.11,15.37,17.5,287100.0],["2026-02-04",17.36,17.868,16.295,16.76,85800.0],["2026-02-05",16.31,18.025,16.01,16.27,187200.0],["2026-02-06",17.63,17.842,16.655,17.69,123800.0],["2026-02-09",18.13,22.657,18.13,22.43,356700.0],["2026-02-10",22.44,23.79,21.84,23.04,178100.0],["2026-02-11",22.92,24.18,20.88,23.99,273600.0],["2026-02-12",24.15,26.831,24.025,24.33,214000.0],["2026-02-13",23.99,24.68,22.4,23.31,172400.0],["2026-02-17",23.32,24.12,22.012,23.61,42500.0],["2026-02-18",24.29,26.121,22.12,22.32,96500.0],["2026-02-19",22.0,22.64,21.65,22.46,57000.0],["2026-02-20",22.71,22.71,21.18,21.48,45200.0],["2026-02-23",21.27,23.28,21.27,22.8,54300.0],["2026-02-24",22.43,24.705,22.43,24.18,35800.0],["2026-02-25",23.96,25.005,23.25,23.45,83100.0],["2026-02-26",23.44,23.574,21.84,22.1,41500.0],["2026-02-27",21.45,21.5,19.05,19.28,89800.0],["2026-03-02",19.0,20.39,18.26,19.52,74900.0],["2026-03-03",19.06,19.06,18.0,18.62,37900.0],["2026-03-04",18.6,19.96,18.6,19.63,47800.0],["2026-03-05",19.03,19.62,17.88,18.77,65700.0],["2026-03-06",18.4,19.06,18.08,18.08,23300.0],["2026-03-09",18.03,19.02,17.65,18.74,54600.0],["2026-03-10",18.85,20.105,18.85,20.1,68800.0],["2026-03-11",20.5,21.07,19.6,20.77,43000.0],["2026-03-12",20.91,22.211,20.24,20.59,59800.0],["2026-03-13",21.14,22.05,20.55,20.83,153000.0],["2026-03-16",18.79,18.8,15.85,16.22,396500.0],["2026-03-17",15.92,16.491,14.005,15.17,342800.0],["2026-03-18",15.29,15.98,14.5,14.82,132200.0],["2026-03-19",14.5,14.505,13.165,14.01,151500.0],["2026-03-20",14.0,14.13,13.2,13.41,109200.0],["2026-03-23",13.3,14.58,13.3,13.95,81500.0],["2026-03-24",13.53,15.175,13.53,14.79,139300.0],["2026-03-25",15.02,15.21,13.11,13.26,86400.0],["2026-03-26",13.31,13.31,11.27,11.65,164300.0],["2026-03-27",11.51,12.11,10.9,10.9,94600.0],["2026-03-30",10.9,11.364,10.51,10.99,44000.0],["2026-03-31",10.98,12.33,10.79,11.95,75100.0],["2026-04-01",12.16,12.45,11.65,11.71,57500.0],["2026-04-02",11.16,11.9,10.84,11.89,56400.0],["2026-04-06",12.19,12.72,12.01,12.72,62400.0],["2026-04-07",12.49,12.5,11.22,12.1,99400.0],["2026-04-08",13.01,13.095,11.5,11.52,265500.0],["2026-04-09",11.5,12.692,11.389,12.2,92500.0],["2026-04-10",12.25,13.38,11.9,13.06,82500.0],["2026-04-13",12.72,13.7,12.72,13.45,44500.0],["2026-04-14",13.73,14.23,13.42,14.12,58500.0],["2026-04-15",13.99,14.2,13.7,14.01,31800.0],["2026-04-16",14.23,14.26,13.59,14.03,153100.0],["2026-04-17",14.26,16.555,14.26,16.33,83300.0],["2026-04-20",15.86,15.86,14.7,14.99,65500.0],["2026-04-21",14.92,15.69,14.8,14.98,27100.0],["2026-04-22",15.47,16.75,15.285,16.49,47900.0],["2026-04-23",16.52,17.0,16.0,16.52,47200.0],["2026-04-24",16.63,16.81,15.87,16.76,43700.0],["2026-04-27",16.9,17.07,16.705,16.89,31700.0],["2026-04-28",16.56,17.05,15.54,16.88,24100.0],["2026-04-29",16.65,17.13,16.488,16.71,15600.0],["2026-04-30",17.06,17.64,15.78,17.47,47000.0],["2026-05-01",17.42,18.91,17.18,18.43,50300.0],["2026-05-04",18.23,19.38,17.75,18.01,45800.0],["2026-05-05",17.94,18.59,16.8,17.56,47200.0],["2026-05-06",18.0,18.45,17.48,18.01,26400.0],["2026-05-07",17.64,17.64,14.44,14.95,126100.0],["2026-05-08",14.9,14.9,11.45,12.37,260400.0],["2026-05-11",12.5,13.82,11.29,11.29,259400.0],["2026-05-12",11.0,11.29,9.55,9.55,270300.0],["2026-05-13",10.1,11.4,10.01,10.33,245600.0],["2026-05-14",10.36,11.19,10.1,11.18,54900.0],["2026-05-15",11.4,11.5,10.12,10.25,97100.0],["2026-05-18",10.21,10.8,10.0,10.67,54000.0],["2026-05-19",10.31,10.31,9.03,9.22,160800.0],["2026-05-20",9.01,9.22,8.57,8.81,102800.0],["2026-05-21",8.74,9.17,8.57,9.0,73500.0],["2026-05-22",9.0,9.375,8.51,8.62,88800.0],["2026-05-26",8.89,9.27,7.9,8.8,179900.0],["2026-05-27",9.01,9.631,8.69,8.8,101600.0],["2026-05-28",8.69,8.96,8.23,8.49,80900.0],["2026-05-29",8.63,8.86,8.12,8.16,60400.0],["2026-06-01",8.24,8.5,7.38,7.45,378300.0],["2026-06-02",7.64,8.26,7.27,7.6,212200.0],["2026-06-03",7.49,7.49,6.74,6.8,196000.0],["2026-06-04",6.73,7.227,6.38,6.46,221400.0],["2026-06-05",6.5,6.85,6.05,6.19,225400.0],["2026-06-08",6.32,6.56,6.071,6.18,272900.0],["2026-06-09",6.12,6.12,4.22,4.41,588800.0],["2026-06-10",4.4,4.42,3.85,3.99,583000.0],["2026-06-11",4.0,4.85,3.901,4.85,245900.0],["2026-06-12",4.71,5.057,4.4,4.69,149600.0],["2026-06-15",4.89,5.36,4.79,5.04,125800.0],["2026-06-16",5.09,5.3,5.009,5.19,76600.0],["2026-06-17",5.2,5.55,4.86,5.2,103500.0],["2026-06-18",5.5,5.67,4.63,4.83,488800.0],["2026-06-22",4.97,5.1,4.67,4.84,104000.0],["2026-06-23",4.6,4.777,4.327,4.4,89800.0],["2026-06-24",4.4,4.76,4.34,4.45,72000.0],["2026-06-25",4.45,4.77,4.18,4.62,121600.0],["2026-06-26",4.51,4.9,4.31,4.49,56200.0],["2026-06-29",4.35,4.85,4.304,4.73,51700.0],["2026-06-30",4.75,5.271,4.75,5.21,86600.0],["2026-07-01",5.19,5.333,4.85,5.18,42200.0],["2026-07-02",5.29,5.36,5.01,5.09,23600.0],["2026-07-06",5.27,5.5592,5.13,5.47,34158.703128],["2026-07-07",5.45,5.45,4.93,4.96,61531.40748],["2026-07-08",4.98,5.19,4.98,5.12,13862.979425],["2026-07-09",5.29,5.49,5.01,5.38,27903.676209],["2026-07-10",5.44,5.5,5.14,5.34,38960.923084],["2026-07-13",5.33,5.52,5.22,5.4,43394.560675],["2026-07-14",5.49,5.53,5.09,5.43,30719.5775],["2026-07-15",5.44,5.44,5.2283,5.37,26746.260333],["2026-07-16",5.3,5.586,5.04,5.14,34019.352832],["2026-07-17",5.04,5.48,5.01,5.4,28012.341142],["2026-07-20",5.36,5.36,5.0618,5.29,56408.914306],["2026-07-21",5.2,5.66,5.2,5.44,40753.6112],["2026-07-22",5.48,5.59,5.15,5.18,14914.168486],["2026-07-23",5.28,5.3582,5.01,5.01,26426.22363],["2026-07-24",5.01,5.25,4.86,4.9,37622.310595],["2026-07-27",4.9,5.13,4.8,4.87,42068.02383],["2026-07-28",4.79,4.9533,4.62,4.64,38617.577041],["2026-07-29",4.75,4.9,4.1,4.35,87321.779523],["2026-07-30",4.52,4.6,4.28,4.42,36716.389503],["2026-07-31",4.59,4.8,4.3,4.53,41535.976754],["2026-08-03",4.42,4.59,4.3,4.43,69965.321978],["2026-08-04",4.56,4.8,4.4066,4.52,34900.099396],["2026-08-05",4.64,4.75,4.52,4.57,27646.882865],["2026-08-06",4.67,4.7499,4.53,4.65,17072.549694],["2026-08-07",4.7,4.77,4.58,4.75,21249.563354],["2026-08-10",4.8,4.9,4.665,4.76,28416.999131],["2026-08-11",5.2,5.2,5.005,5.15,17808.533526],["2026-08-12",5.25,5.79,5.12,5.45,75847.500472],["2026-08-13",5.4,5.49,5.3,5.36,10880.705194],["2026-08-14",5.3,5.59,5.3,5.42,25561.722812]]}