{"t":"CODX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-07-12",180.0,187.2,165.6,174.3,7393.0],["2017-07-13",181.5,181.5,159.3,168.0,5640.0],["2017-07-14",164.7,172.5,162.6,168.15,793.0],["2017-07-17",168.0,172.5,160.5,164.1,1213.0],["2017-07-18",163.8,163.8,144.9,148.2,2423.0],["2017-07-19",150.0,156.48,145.5,148.2,1737.0],["2017-07-20",148.2,148.2,141.0,146.1,1247.0],["2017-07-21",145.2,146.4,136.53,137.4,880.0],["2017-07-24",135.3,136.5,123.0,134.7,2067.0],["2017-07-25",144.3,144.3,132.0,141.0,4510.0],["2017-07-26",142.5,142.5,135.3,138.0,2433.0],["2017-07-27",143.7,143.7,121.5,132.0,2977.0],["2017-07-28",130.5,132.6,126.0,132.6,1177.0],["2017-07-31",129.6,129.6,126.0,126.9,1483.0],["2017-08-01",126.3,129.0,107.7,119.4,2070.0],["2017-08-02",120.6,123.12,111.0,115.5,727.0],["2017-08-03",114.0,130.8,111.9,130.8,2587.0],["2017-08-04",129.0,134.7,112.5,128.7,1210.0],["2017-08-07",127.2,127.2,114.0,119.1,1320.0],["2017-08-08",114.0,119.7,113.1,115.5,1490.0],["2017-08-09",115.5,118.5,113.4,117.9,1103.0],["2017-08-10",112.23,118.5,111.9,117.3,4200.0],["2017-08-11",113.1,117.0,105.0,115.5,4300.0],["2017-08-14",117.24,126.9,108.03,126.0,2737.0],["2017-08-15",121.2,153.6,119.4,147.0,7447.0],["2017-08-16",148.5,156.0,132.0,150.0,5503.0],["2017-08-17",147.0,153.6,144.78,145.8,3877.0],["2017-08-18",146.4,147.0,145.8,147.0,207.0],["2017-08-21",146.7,147.0,139.2,144.3,710.0],["2017-08-22",142.2,149.4,142.2,149.4,430.0],["2017-08-23",149.4,149.4,139.2,141.0,1313.0],["2017-08-24",149.1,149.1,138.0,139.8,1647.0],["2017-08-25",141.0,141.0,135.3,135.3,870.0],["2017-08-28",136.5,145.5,136.5,144.3,2227.0],["2017-08-29",144.15,153.0,144.0,152.1,3823.0],["2017-08-30",155.4,155.4,145.5,153.0,1920.0],["2017-08-31",153.0,170.1,153.0,167.4,4653.0],["2017-09-01",171.6,171.6,165.3,170.4,3130.0],["2017-09-05",171.9,180.0,170.25,178.8,7347.0],["2017-09-06",180.0,180.0,174.6,178.2,2580.0],["2017-09-07",178.8,178.8,168.0,168.0,1917.0],["2017-09-08",169.8,177.0,168.0,172.5,1343.0],["2017-09-11",177.9,194.7,166.5,179.4,7890.0],["2017-09-12",180.0,180.3,172.8,175.2,2070.0],["2017-09-13",176.4,176.4,169.5,170.1,1917.0],["2017-09-14",171.3,172.02,165.0,168.3,5050.0],["2017-09-15",169.5,169.5,156.6,157.5,3160.0],["2017-09-18",162.0,169.2,157.8,163.5,3957.0],["2017-09-19",164.4,187.17,163.5,183.6,7217.0],["2017-09-20",187.2,187.2,174.0,182.7,4713.0],["2017-09-21",184.5,202.47,179.19,189.0,8840.0],["2017-09-22",193.8,193.8,177.6,180.3,3947.0],["2017-09-25",184.2,190.17,176.4,180.6,3223.0],["2017-09-26",182.1,189.21,171.0,175.65,2550.0],["2017-09-27",175.5,182.7,173.1,180.6,3720.0],["2017-09-28",180.6,186.0,175.8,183.6,3343.0],["2017-09-29",185.1,192.0,180.3,187.5,4657.0],["2017-10-02",188.1,188.1,180.0,182.1,1580.0],["2017-10-03",181.2,181.8,168.6,168.6,4297.0],["2017-10-04",171.9,179.37,170.4,170.7,2417.0],["2017-10-05",172.2,175.5,165.9,170.7,3177.0],["2017-10-06",169.5,172.95,166.53,170.4,1000.0],["2017-10-09",169.2,170.4,166.5,166.5,1233.0],["2017-10-10",165.9,169.5,165.9,168.0,1177.0],["2017-10-11",169.5,176.4,165.9,166.5,1667.0],["2017-10-12",169.2,175.5,166.74,172.5,1327.0],["2017-10-13",176.7,176.7,170.4,171.6,830.0],["2017-10-16",177.0,187.47,171.6,176.37,4083.0],["2017-10-17",176.4,187.5,176.4,178.8,5253.0],["2017-10-18",180.0,181.5,174.0,178.2,2520.0],["2017-10-19",179.1,184.5,175.5,180.3,4117.0],["2017-10-20",182.7,185.1,179.43,184.2,2583.0],["2017-10-23",189.0,205.2,185.4,190.5,9383.0],["2017-10-24",191.7,205.5,191.7,201.6,6423.0],["2017-10-25",205.2,205.2,187.5,190.5,5463.0],["2017-10-26",189.9,195.0,174.0,175.8,2857.0],["2017-10-27",177.0,181.2,175.8,180.0,1353.0],["2017-10-30",177.0,178.89,167.4,171.0,3357.0],["2017-10-31",170.82,176.1,168.0,174.6,1407.0],["2017-11-01",175.5,175.5,165.9,168.3,2427.0],["2017-11-02",166.8,173.46,166.53,169.8,780.0],["2017-11-03",169.5,171.0,166.8,167.7,1177.0],["2017-11-06",167.4,170.97,166.8,169.8,703.0],["2017-11-07",169.5,170.7,162.0,163.8,1507.0],["2017-11-08",162.6,169.86,162.0,165.9,610.0],["2017-11-09",165.6,168.0,151.5,154.5,3120.0],["2017-11-10",153.0,166.2,153.0,157.8,680.0],["2017-11-13",157.2,171.0,155.61,169.5,1093.0],["2017-11-14",167.7,168.0,165.3,166.5,380.0],["2017-11-15",162.9,168.6,154.8,155.1,677.0],["2017-11-16",158.1,161.7,156.72,161.1,737.0],["2017-11-17",159.0,160.8,154.5,159.6,947.0],["2017-11-20",159.0,159.0,154.5,155.1,393.0],["2017-11-21",156.9,158.7,151.5,151.8,1137.0],["2017-11-22",151.8,156.6,146.4,156.6,780.0],["2017-11-24",156.6,156.6,150.0,153.0,223.0],["2017-11-27",152.7,169.2,152.7,158.7,2287.0],["2017-11-28",159.9,165.9,151.2,155.7,1330.0],["2017-11-29",159.0,160.05,150.9,157.2,1377.0],["2017-11-30",157.2,157.2,150.6,152.1,953.0],["2017-12-01",151.5,157.2,150.0,154.2,730.0],["2017-12-04",155.7,156.6,147.3,148.5,1063.0],["2017-12-05",147.3,147.57,138.0,139.5,1603.0],["2017-12-06",137.7,158.7,137.7,149.4,1570.0],["2017-12-07",141.9,151.95,141.0,141.6,1343.0],["2017-12-08",143.46,143.46,129.45,132.0,1720.0],["2017-12-11",129.6,129.6,112.5,114.0,4053.0],["2017-12-12",113.1,124.71,113.1,121.05,1223.0],["2017-12-13",118.8,118.8,108.3,109.2,1637.0],["2017-12-14",113.1,113.1,93.48,102.0,2113.0],["2017-12-15",100.5,100.5,94.2,94.2,1387.0],["2017-12-18",94.5,94.5,85.2,85.2,2280.0],["2017-12-19",87.6,90.0,80.85,81.9,1853.0],["2017-12-20",80.7,81.6,70.5,71.4,1847.0],["2017-12-21",71.1,84.9,71.04,84.0,2013.0],["2017-12-22",82.5,92.7,81.3,92.1,2363.0],["2017-12-26",90.0,100.89,90.0,94.8,2167.0],["2017-12-27",95.1,100.29,91.02,93.3,1230.0],["2017-12-28",94.8,94.8,84.0,86.4,1800.0],["2017-12-29",85.8,86.67,78.9,79.2,1680.0],["2018-01-02",81.0,84.84,79.65,82.8,1197.0],["2018-01-03",83.4,87.87,81.0,83.4,680.0],["2018-01-04",83.4,85.95,75.0,75.0,1160.0],["2018-01-05",76.2,86.1,75.6,83.4,2027.0],["2018-01-08",84.3,84.6,79.5,83.7,687.0],["2018-01-09",87.6,97.8,84.0,91.8,3580.0],["2018-01-10",92.1,98.1,91.23,92.4,2023.0],["2018-01-11",94.2,98.1,93.3,94.8,707.0],["2018-01-12",94.8,97.8,94.8,96.0,563.0],["2018-01-16",97.5,97.5,85.8,89.7,1217.0],["2018-01-17",90.6,91.5,87.3,87.9,250.0],["2018-01-18",87.0,93.9,81.6,90.9,2000.0],["2018-01-19",91.8,97.5,84.9,88.2,1743.0],["2018-01-22",85.8,89.1,84.0,89.1,770.0],["2018-01-23",86.1,90.0,83.4,84.0,1657.0],["2018-01-24",84.6,84.6,79.59,84.6,497.0],["2018-01-25",84.6,89.97,79.8,87.3,907.0],["2018-01-26",81.9,87.03,81.9,85.2,490.0],["2018-01-29",84.6,88.89,79.83,86.7,700.0],["2018-01-30",84.54,97.2,81.45,87.9,7250.0],["2018-01-31",88.05,89.7,83.7,87.0,1100.0],["2018-02-01",86.1,92.49,81.0,81.3,1867.0],["2018-02-02",81.0,83.4,77.1,77.1,900.0],["2018-02-05",81.72,85.8,75.63,83.1,293.0],["2018-02-06",79.5,86.7,78.0,78.0,443.0],["2018-02-07",78.0,80.7,78.0,80.4,520.0],["2018-02-08",80.4,80.4,75.9,77.4,430.0],["2018-02-09",77.7,80.7,70.8,75.6,2547.0],["2018-02-12",77.1,85.8,75.9,76.2,1500.0],["2018-02-13",73.05,81.81,73.05,77.7,450.0],["2018-02-14",77.94,77.94,72.27,73.8,463.0],["2018-02-15",75.0,75.9,70.8,75.6,640.0],["2018-02-16",73.95,76.5,69.0,76.5,1860.0],["2018-02-20",76.5,80.64,67.29,70.2,2000.0],["2018-02-21",74.7,74.7,69.3,71.7,467.0],["2018-02-22",71.7,71.7,66.0,67.2,617.0],["2018-02-23",66.3,66.3,56.1,58.2,2657.0],["2018-02-26",59.1,59.1,54.3,56.4,930.0],["2018-02-27",54.6,55.2,43.5,46.8,2613.0],["2018-02-28",53.1,53.4,48.03,51.9,2323.0],["2018-03-01",54.0,61.8,52.41,61.8,1257.0],["2018-03-02",62.4,72.0,59.4,72.0,1720.0],["2018-03-05",72.0,77.1,72.0,75.3,1087.0],["2018-03-06",76.2,80.7,69.15,80.4,777.0],["2018-03-07",78.0,88.32,75.9,82.8,980.0],["2018-03-08",80.4,82.5,79.5,79.5,1520.0],["2018-03-09",79.2,82.8,69.9,71.1,810.0],["2018-03-12",71.1,75.96,67.53,68.4,483.0],["2018-03-13",67.23,70.5,60.6,67.5,1867.0],["2018-03-14",67.5,71.4,67.5,69.3,630.0],["2018-03-15",68.7,70.08,66.0,66.0,300.0],["2018-03-16",66.3,68.7,61.5,63.3,857.0],["2018-03-19",63.33,69.66,63.27,67.5,763.0],["2018-03-20",66.0,69.0,63.9,63.9,493.0],["2018-03-21",64.5,66.99,64.02,66.99,293.0],["2018-03-22",66.0,69.3,66.0,66.3,140.0],["2018-03-23",66.6,70.5,64.8,70.2,1260.0],["2018-03-26",70.8,71.1,67.95,71.1,290.0],["2018-03-27",71.1,71.1,64.8,70.2,827.0],["2018-03-28",67.53,88.5,67.53,69.54,3900.0],["2018-03-29",71.7,75.6,64.8,65.4,3073.0],["2018-04-02",66.6,72.0,62.1,67.8,1387.0],["2018-04-03",67.5,67.5,63.0,63.0,1330.0],["2018-04-04",64.5,68.1,62.43,66.3,1023.0],["2018-04-05",66.6,67.8,63.3,63.6,957.0],["2018-04-06",64.98,65.7,60.6,62.4,380.0],["2018-04-09",63.36,64.2,55.5,55.8,1280.0],["2018-04-10",58.5,65.67,58.5,58.8,790.0],["2018-04-11",59.7,60.6,55.8,57.0,1317.0],["2018-04-12",56.82,57.0,54.6,57.0,560.0],["2018-04-13",54.9,60.96,54.9,57.9,540.0],["2018-04-16",59.4,59.4,54.6,56.1,133.0],["2018-04-17",56.28,61.17,56.1,58.5,527.0],["2018-04-18",56.61,57.6,55.2,56.13,953.0],["2018-04-19",55.2,59.58,55.2,57.48,410.0],["2018-04-20",57.3,60.54,57.3,60.0,1037.0],["2018-04-23",61.23,61.23,59.4,59.4,190.0],["2018-04-24",59.55,60.78,59.43,60.0,623.0],["2018-04-25",60.0,62.4,56.1,56.4,490.0],["2018-04-26",57.3,59.97,57.3,59.7,70.0],["2018-04-27",59.7,59.7,57.3,58.8,400.0],["2018-04-30",58.5,58.86,57.3,57.6,247.0],["2018-05-01",58.2,58.23,57.03,57.9,213.0],["2018-05-02",61.98,61.98,56.4,57.6,403.0],["2018-05-03",56.64,57.63,56.64,57.3,183.0],["2018-05-04",57.0,57.0,55.47,56.4,530.0],["2018-05-07",57.3,57.54,53.28,55.2,323.0],["2018-05-08",54.3,55.2,54.03,55.2,250.0],["2018-05-09",55.38,55.38,54.3,55.2,103.0],["2018-05-10",55.2,55.2,54.0,54.3,567.0],["2018-05-11",54.63,55.2,54.03,55.2,160.0],["2018-05-14",55.5,55.5,53.4,55.5,283.0],["2018-05-15",54.3,54.3,50.1,53.55,390.0],["2018-05-16",54.6,54.9,51.0,51.0,673.0],["2018-05-17",51.0,54.6,51.0,51.3,290.0],["2018-05-18",52.2,52.2,50.7,51.6,563.0],["2018-05-21",51.9,52.5,50.7,50.7,123.0],["2018-05-22",51.9,53.4,51.0,52.2,160.0],["2018-05-23",50.4,52.65,50.4,51.6,137.0],["2018-05-24",51.6,52.02,48.9,49.2,513.0],["2018-05-25",49.5,51.6,47.1,48.6,1153.0],["2018-05-29",49.2,112.29,49.17,106.2,558700.0],["2018-05-30",129.9,140.7,94.5,100.2,213920.0],["2018-05-31",94.5,94.5,79.53,87.0,21777.0],["2018-06-01",102.3,178.2,93.0,143.7,696613.0],["2018-06-04",131.7,144.6,120.0,133.2,49457.0],["2018-06-05",172.8,199.8,158.4,158.4,412383.0],["2018-06-06",149.4,158.1,144.0,157.5,31247.0],["2018-06-07",157.5,159.45,145.5,148.8,15357.0],["2018-06-08",145.5,150.0,128.52,129.3,14173.0],["2018-06-11",129.3,133.26,122.1,126.06,10630.0],["2018-06-12",121.5,128.85,120.0,120.0,9320.0],["2018-06-13",120.0,141.0,120.0,120.9,38703.0],["2018-06-14",125.1,127.5,120.0,127.5,9867.0],["2018-06-15",127.5,137.4,121.5,130.2,11520.0],["2018-06-18",127.5,129.0,120.0,121.5,5267.0],["2018-06-19",120.0,122.1,114.0,117.0,4387.0],["2018-06-20",123.9,123.9,114.03,116.4,3900.0],["2018-06-21",114.9,115.2,111.3,113.4,3660.0],["2018-06-22",113.4,114.69,111.0,112.5,1697.0],["2018-06-25",113.1,123.9,112.5,120.6,4543.0],["2018-06-26",120.0,120.3,114.9,115.2,607.0],["2018-06-27",116.85,119.97,111.36,114.3,893.0],["2018-06-28",119.7,119.7,111.6,114.6,810.0],["2018-06-29",114.0,116.4,111.9,116.4,523.0],["2018-07-02",114.0,117.9,114.0,114.6,513.0],["2018-07-03",114.9,116.4,114.03,114.3,207.0],["2018-07-05",114.3,114.9,111.9,113.37,560.0],["2018-07-06",113.22,129.0,113.22,127.2,6447.0],["2018-07-09",127.5,128.4,109.8,114.6,7097.0],["2018-07-10",115.5,115.5,108.3,108.9,2033.0],["2018-07-11",103.5,108.0,93.3,107.1,2500.0],["2018-07-12",111.9,112.56,102.6,107.1,1093.0],["2018-07-13",106.5,109.2,102.0,108.6,517.0],["2018-07-16",108.3,108.3,102.0,102.6,970.0],["2018-07-17",112.5,112.5,103.5,108.9,970.0],["2018-07-18",109.2,111.84,103.8,104.7,1033.0],["2018-07-19",104.76,106.2,102.9,103.2,513.0],["2018-07-20",106.17,106.17,99.3,103.2,443.0],["2018-07-23",99.0,102.54,99.0,101.1,1187.0],["2018-07-24",100.8,102.6,99.6,101.1,667.0],["2018-07-25",120.0,124.5,102.9,105.9,50693.0],["2018-07-26",103.5,106.05,99.0,105.9,4333.0],["2018-07-27",105.6,107.34,102.0,102.0,2013.0],["2018-07-30",102.0,104.4,102.0,104.1,1177.0],["2018-07-31",102.9,116.4,99.3,105.6,3983.0],["2018-08-01",107.7,112.95,104.1,108.0,427.0],["2018-08-02",108.0,112.5,106.5,112.5,643.0],["2018-08-03",110.1,111.6,105.9,110.67,200.0],["2018-08-06",108.6,111.39,105.69,107.7,410.0],["2018-08-07",108.0,110.04,105.6,107.7,460.0],["2018-08-08",107.4,109.38,106.5,109.38,1507.0],["2018-08-09",109.5,110.4,105.0,105.9,277.0],["2018-08-10",105.6,107.58,105.0,105.0,567.0],["2018-08-13",106.71,107.37,102.3,104.37,210.0],["2018-08-14",102.6,106.5,90.0,100.89,2450.0],["2018-08-15",100.8,104.1,99.15,101.1,640.0],["2018-08-16",102.99,107.7,100.02,100.8,300.0],["2018-08-17",102.3,103.2,92.16,98.1,1483.0],["2018-08-20",96.3,100.2,96.06,97.5,653.0],["2018-08-21",90.9,101.46,87.0,96.0,1167.0],["2018-08-22",93.6,99.36,91.47,95.1,467.0],["2018-08-23",94.5,95.1,91.5,93.0,373.0],["2018-08-24",93.48,99.6,91.98,93.9,983.0],["2018-08-27",95.1,99.0,95.1,95.4,293.0],["2018-08-28",95.1,98.7,92.4,95.79,913.0],["2018-08-29",95.7,105.0,95.7,99.6,600.0],["2018-08-30",100.5,100.5,94.2,97.2,730.0],["2018-08-31",96.78,101.4,93.3,98.1,470.0],["2018-09-04",96.0,97.2,92.7,97.2,477.0],["2018-09-05",97.2,97.95,91.83,93.9,1193.0],["2018-09-06",95.7,98.4,93.6,94.5,313.0],["2018-09-07",93.6,99.0,93.6,94.5,667.0],["2018-09-10",95.7,100.47,92.7,96.3,290.0],["2018-09-11",94.8,95.4,88.47,93.6,1127.0],["2018-09-12",93.6,94.8,91.8,91.8,313.0],["2018-09-13",93.0,93.0,81.0,87.3,3060.0],["2018-09-14",86.4,86.4,78.3,78.9,2753.0],["2018-09-17",78.0,82.5,78.0,79.8,323.0],["2018-09-18",79.2,82.5,78.54,81.0,417.0],["2018-09-19",83.7,84.15,79.2,79.2,457.0],["2018-09-20",79.8,83.1,79.8,82.5,410.0],["2018-09-21",82.5,84.0,78.9,78.9,777.0],["2018-09-24",79.2,83.7,79.2,80.1,377.0],["2018-09-25",79.47,82.2,78.9,78.9,447.0],["2018-09-26",82.8,82.8,78.9,79.2,180.0],["2018-09-27",78.9,80.4,78.9,78.9,297.0],["2018-09-28",82.5,82.5,78.9,78.9,377.0],["2018-10-01",78.9,80.13,72.3,74.7,1230.0],["2018-10-02",74.4,78.0,67.5,72.3,1080.0],["2018-10-03",71.4,73.5,71.4,71.7,307.0],["2018-10-04",72.0,73.5,71.7,73.5,240.0],["2018-10-05",72.0,73.02,68.1,71.1,410.0],["2018-10-08",70.5,71.1,67.5,69.15,500.0],["2018-10-09",67.8,70.2,67.5,67.5,443.0],["2018-10-10",67.5,85.5,67.5,69.3,1593.0],["2018-10-11",69.0,82.17,69.0,72.6,910.0],["2018-10-12",76.5,77.64,72.6,75.0,360.0],["2018-10-15",73.5,78.6,69.6,72.96,223.0],["2018-10-16",75.0,93.0,74.1,78.3,2013.0],["2018-10-17",74.7,77.16,71.1,75.3,337.0],["2018-10-18",77.1,83.4,77.1,78.0,700.0],["2018-10-19",78.6,82.5,74.1,75.0,240.0],["2018-10-22",75.3,76.56,72.0,72.6,400.0],["2018-10-23",72.0,76.32,72.0,73.08,247.0],["2018-10-24",73.8,82.2,72.3,73.26,390.0],["2018-10-25",72.6,74.07,72.0,72.0,343.0],["2018-10-26",72.0,72.0,71.1,71.1,157.0],["2018-10-29",72.0,79.5,72.0,72.3,500.0],["2018-10-30",72.0,74.1,66.3,72.36,770.0],["2018-10-31",70.71,73.77,68.19,69.3,57.0],["2018-11-01",67.5,77.07,67.5,74.1,290.0],["2018-11-02",71.64,74.7,70.8,70.8,63.0],["2018-11-05",69.9,73.2,69.9,70.2,123.0],["2018-11-06",72.0,74.04,69.9,69.9,203.0],["2018-11-07",71.46,71.46,69.9,70.5,93.0],["2018-11-08",69.9,70.5,69.3,69.3,237.0],["2018-11-09",69.0,70.74,69.0,69.3,117.0],["2018-11-12",69.66,69.66,68.7,68.7,53.0],["2018-11-13",68.7,69.72,66.3,66.3,143.0],["2018-11-14",66.3,74.4,66.3,74.4,363.0],["2018-11-15",73.2,73.2,67.32,67.8,77.0],["2018-11-16",69.36,69.36,63.0,67.5,763.0],["2018-11-19",69.3,72.0,60.0,60.15,527.0],["2018-11-20",60.0,63.3,57.0,60.0,617.0],["2018-11-21",63.0,63.0,61.2,61.2,153.0],["2018-11-23",69.6,69.6,64.05,64.5,63.0],["2018-11-26",65.4,66.66,63.9,63.9,300.0],["2018-11-27",66.0,69.3,66.0,67.5,333.0],["2018-11-28",68.1,68.1,60.3,66.9,210.0],["2018-11-29",63.3,64.5,62.4,63.0,243.0],["2018-11-30",64.56,66.9,62.1,62.1,103.0],["2018-12-03",63.6,63.9,62.4,63.3,123.0],["2018-12-04",67.5,69.3,62.7,67.02,207.0],["2018-12-06",69.6,69.6,65.1,65.1,433.0],["2018-12-07",65.43,67.5,65.31,67.2,330.0],["2018-12-10",65.1,69.0,64.83,69.0,633.0],["2018-12-11",69.0,69.0,64.5,64.5,260.0],["2018-12-12",64.5,66.3,64.5,65.43,620.0],["2018-12-13",64.5,65.85,61.8,62.1,510.0],["2018-12-14",61.8,74.1,55.5,57.63,3167.0],["2018-12-17",58.2,60.0,54.0,54.3,763.0],["2018-12-18",55.5,55.8,50.7,51.6,407.0],["2018-12-19",54.0,54.0,49.5,50.1,707.0],["2018-12-20",51.6,51.9,48.0,50.1,653.0],["2018-12-21",48.6,53.46,43.8,45.0,930.0],["2018-12-24",45.3,46.53,44.7,45.6,250.0],["2018-12-26",45.3,46.5,40.5,40.5,1393.0],["2018-12-27",40.5,45.3,33.3,34.5,897.0],["2018-12-28",34.5,39.0,34.5,37.5,1020.0],["2018-12-31",35.7,44.79,34.5,44.7,1017.0],["2019-01-02",45.0,46.5,37.83,46.5,977.0],["2019-01-03",42.0,42.0,37.8,38.52,1527.0],["2019-01-04",36.3,38.1,36.0,37.44,1907.0],["2019-01-07",37.5,37.5,34.8,35.88,1973.0],["2019-01-08",36.0,39.15,36.0,36.3,2847.0],["2019-01-09",39.0,40.5,34.8,35.7,2637.0],["2019-01-10",37.32,37.5,34.8,34.8,1677.0],["2019-01-11",35.1,35.1,30.3,33.3,3850.0],["2019-01-14",37.2,46.5,35.7,38.1,37647.0],["2019-01-15",40.5,40.5,33.0,33.0,9863.0],["2019-01-16",33.0,35.7,30.3,32.7,9430.0],["2019-01-17",32.7,34.8,30.6,33.0,6723.0],["2019-01-18",33.3,38.7,31.5,35.1,25433.0],["2019-01-22",36.0,36.3,27.96,32.1,16597.0],["2019-01-23",32.7,34.2,29.4,30.9,6267.0],["2019-01-24",30.0,30.0,27.0,28.86,4863.0],["2019-01-25",28.8,30.9,28.8,30.6,2323.0],["2019-01-28",28.8,30.6,28.65,28.95,1867.0],["2019-01-29",29.4,34.2,28.8,33.48,8380.0],["2019-01-30",97.2,113.1,63.3,67.2,1169590.0],["2019-01-31",46.5,47.4,39.6,40.8,106603.0],["2019-02-01",39.3,39.9,37.2,39.0,53237.0],["2019-02-04",38.7,42.0,36.9,39.6,35757.0],["2019-02-05",40.5,40.8,37.5,39.0,13633.0],["2019-02-06",38.4,39.0,37.2,38.1,9730.0],["2019-02-07",37.2,37.29,35.1,36.0,10023.0],["2019-02-08",36.0,38.91,35.4,36.6,5517.0],["2019-02-11",37.5,37.89,35.4,36.0,4817.0],["2019-02-12",36.0,36.6,34.5,34.8,9430.0],["2019-02-13",35.1,35.4,34.2,34.8,4870.0],["2019-02-14",35.7,36.3,34.2,35.1,4630.0],["2019-02-15",36.0,36.0,34.5,34.8,3670.0],["2019-02-19",35.4,36.6,34.8,36.0,2393.0],["2019-02-20",36.3,36.3,34.2,35.1,9200.0],["2019-02-21",35.1,35.4,34.5,34.95,2683.0],["2019-02-22",34.2,38.4,34.2,35.4,22300.0],["2019-02-25",36.3,36.75,34.5,36.3,7023.0],["2019-02-26",39.0,40.5,36.0,37.2,32383.0],["2019-02-27",36.3,37.62,36.3,37.35,5967.0],["2019-02-28",36.3,37.89,36.0,37.2,5963.0],["2019-03-01",36.0,37.5,35.4,36.0,3103.0],["2019-03-04",36.3,37.5,35.7,36.9,2747.0],["2019-03-05",36.0,37.5,35.7,36.6,2720.0],["2019-03-06",36.3,36.9,34.5,35.4,6780.0],["2019-03-07",40.2,40.2,35.1,36.9,53737.0],["2019-03-08",34.8,36.3,33.9,36.0,9857.0],["2019-03-11",36.9,36.9,34.5,35.7,3980.0],["2019-03-12",35.4,36.6,34.8,35.7,3657.0],["2019-03-13",36.3,38.1,35.4,36.0,12167.0],["2019-03-14",35.4,36.78,34.5,34.5,6760.0],["2019-03-15",34.8,36.0,34.5,34.5,10903.0],["2019-03-18",34.5,36.0,34.5,34.8,4730.0],["2019-03-19",35.4,39.9,34.92,36.0,37123.0],["2019-03-20",36.0,36.63,34.8,35.4,10563.0],["2019-03-21",36.33,38.4,34.8,36.3,30193.0],["2019-03-22",35.4,37.38,34.5,35.1,15603.0],["2019-03-25",35.7,36.0,34.5,35.7,10997.0],["2019-03-26",36.0,36.0,34.8,34.8,9027.0],["2019-03-27",34.8,34.8,31.8,33.3,17550.0],["2019-03-28",32.4,33.0,30.6,30.9,10593.0],["2019-03-29",31.2,32.1,30.21,31.8,6747.0],["2019-04-01",30.9,33.6,30.9,32.1,6563.0],["2019-04-02",33.6,34.2,31.8,33.6,12157.0],["2019-04-03",34.2,34.2,33.0,33.9,8117.0],["2019-04-04",33.6,34.77,32.1,32.1,6863.0],["2019-04-05",32.88,33.3,32.1,32.1,3637.0],["2019-04-08",33.3,33.6,31.8,32.1,4620.0],["2019-04-09",33.6,33.6,32.4,32.4,6650.0],["2019-04-10",32.7,33.0,32.1,32.4,4243.0],["2019-04-11",33.0,33.0,31.8,32.16,1940.0],["2019-04-12",32.1,33.0,32.1,32.4,2837.0],["2019-04-15",32.1,32.25,31.8,31.95,1913.0],["2019-04-16",32.7,32.7,30.3,30.9,6713.0],["2019-04-17",31.5,32.1,30.6,30.6,6550.0],["2019-04-18",31.2,31.2,30.0,30.9,4443.0],["2019-04-22",30.9,31.59,29.1,29.76,4870.0],["2019-04-23",30.0,31.2,30.0,31.2,3313.0],["2019-04-24",30.6,31.5,30.3,30.9,1790.0],["2019-04-25",31.8,31.98,30.3,30.6,2703.0],["2019-04-26",30.9,30.9,30.3,30.6,977.0],["2019-04-29",30.6,30.75,30.0,30.6,1360.0],["2019-04-30",30.0,30.6,30.0,30.3,2647.0],["2019-05-01",30.3,30.6,28.8,29.94,4880.0],["2019-05-02",28.8,30.3,28.8,29.46,2367.0],["2019-05-03",28.8,30.03,28.8,29.43,2890.0],["2019-05-06",29.4,30.6,29.4,29.52,657.0],["2019-05-07",28.8,30.0,28.8,29.31,1747.0],["2019-05-08",30.0,31.5,29.76,30.3,4087.0],["2019-05-09",30.9,35.4,29.37,35.1,23803.0],["2019-05-10",33.0,34.5,30.6,32.91,13200.0],["2019-05-13",32.7,32.7,30.3,31.29,6150.0],["2019-05-14",30.6,34.8,30.6,32.7,20447.0],["2019-05-15",29.1,29.13,27.3,28.8,13950.0],["2019-05-16",28.8,29.13,27.66,28.05,3423.0],["2019-05-17",27.6,28.95,24.66,26.97,9070.0],["2019-05-20",26.7,27.0,26.07,26.07,2050.0],["2019-05-21",28.71,29.1,26.61,27.3,2603.0],["2019-05-22",33.9,36.0,28.2,29.7,164943.0],["2019-05-23",29.64,29.64,23.37,25.95,31463.0],["2019-05-24",26.25,27.0,24.9,25.05,6003.0],["2019-05-28",24.84,26.1,24.0,24.51,10030.0],["2019-05-29",25.5,27.6,24.6,24.96,19737.0],["2019-05-30",25.47,25.62,24.6,24.6,2977.0],["2019-05-31",24.6,25.2,24.0,24.03,2500.0],["2019-06-03",25.5,25.5,23.7,24.15,4307.0],["2019-06-04",24.3,24.3,23.7,23.7,6787.0],["2019-06-05",24.9,24.9,20.82,23.1,7157.0],["2019-06-06",23.1,25.5,22.5,23.1,3917.0],["2019-06-07",23.1,27.0,21.6,26.07,5687.0],["2019-06-10",27.0,27.0,23.4,24.9,4620.0],["2019-06-11",25.47,27.0,24.0,25.32,2717.0],["2019-06-12",27.0,27.0,24.63,24.63,1397.0],["2019-06-13",24.3,25.38,23.7,24.51,3020.0],["2019-06-14",24.0,24.84,23.73,24.3,1090.0],["2019-06-17",23.73,24.93,23.43,23.76,907.0],["2019-06-18",23.46,23.82,22.2,22.2,6203.0],["2019-06-19",22.05,25.5,22.05,23.25,2353.0],["2019-06-20",23.25,24.63,23.1,23.67,917.0],["2019-06-21",23.97,23.97,22.5,22.56,1047.0],["2019-06-24",22.8,22.8,21.33,21.36,2927.0],["2019-06-25",22.59,23.85,21.99,22.5,2817.0],["2019-06-26",23.7,23.7,22.2,22.95,1427.0],["2019-06-27",23.25,24.6,23.1,24.0,1900.0],["2019-06-28",24.84,25.5,23.76,24.12,3393.0],["2019-07-01",25.08,25.2,23.64,24.18,2293.0],["2019-07-02",25.5,26.4,24.6,24.75,5297.0],["2019-07-03",25.5,26.4,24.9,25.95,5617.0],["2019-07-05",25.65,25.95,24.3,24.9,1093.0],["2019-07-08",24.66,25.71,24.0,25.2,920.0],["2019-07-09",25.5,25.5,24.3,25.2,1293.0],["2019-07-10",25.26,26.7,25.2,26.16,1843.0],["2019-07-11",43.5,53.49,31.35,32.55,1045393.0],["2019-07-12",31.8,33.0,27.0,28.05,54197.0],["2019-07-15",27.0,28.8,25.5,26.1,20667.0],["2019-07-16",26.1,28.5,25.5,27.75,14710.0],["2019-07-17",28.35,28.35,26.4,26.85,7433.0],["2019-07-18",56.4,60.0,33.3,34.5,891420.0],["2019-07-19",34.2,34.2,30.3,33.6,48897.0],["2019-07-22",33.0,38.4,32.7,34.8,62933.0],["2019-07-23",34.5,36.6,33.9,36.3,17003.0],["2019-07-24",36.0,40.8,36.0,40.5,29410.0],["2019-07-25",40.2,44.1,38.7,39.3,29560.0],["2019-07-26",39.0,41.7,36.6,39.9,17323.0],["2019-07-29",39.6,41.7,39.0,39.3,14280.0],["2019-07-30",41.4,41.4,37.8,39.3,22103.0],["2019-07-31",39.0,39.6,36.6,38.4,16360.0],["2019-08-01",38.4,39.6,36.9,37.2,7010.0],["2019-08-02",37.2,38.4,37.2,38.1,2983.0],["2019-08-05",40.5,40.5,37.5,38.4,11033.0],["2019-08-06",40.5,40.5,37.5,39.6,8667.0],["2019-08-07",40.2,40.2,37.2,39.3,5933.0],["2019-08-08",39.0,39.3,37.5,38.4,6253.0],["2019-08-09",38.1,39.6,37.5,38.4,7183.0],["2019-08-12",37.8,39.3,37.8,39.0,5217.0],["2019-08-13",38.4,39.0,37.8,37.8,6127.0],["2019-08-14",38.1,38.25,34.5,36.9,7647.0],["2019-08-15",34.5,35.7,33.6,33.6,4490.0],["2019-08-16",33.9,35.4,33.0,33.0,3640.0],["2019-08-19",35.7,37.2,34.5,34.74,9883.0],["2019-08-20",34.5,35.4,32.46,33.3,6183.0],["2019-08-21",33.9,34.53,33.6,33.75,1750.0],["2019-08-22",33.6,34.8,33.3,33.9,3667.0],["2019-08-23",33.9,35.1,33.9,33.9,5450.0],["2019-08-26",34.5,34.5,32.7,33.15,4297.0],["2019-08-27",33.0,33.6,32.4,32.7,3723.0],["2019-08-28",32.4,33.72,32.1,32.4,3150.0],["2019-08-29",33.0,33.0,31.8,32.1,3040.0],["2019-08-30",31.5,32.34,30.6,32.1,6233.0],["2019-09-03",33.0,34.2,32.1,33.0,4350.0],["2019-09-04",34.2,37.2,33.0,34.8,22363.0],["2019-09-05",33.6,34.5,32.7,32.7,5240.0],["2019-09-06",32.7,33.3,31.5,32.7,3757.0],["2019-09-09",32.4,32.7,31.8,31.8,2467.0],["2019-09-10",32.1,32.4,31.2,31.5,2100.0],["2019-09-11",32.1,33.0,30.96,32.01,3430.0],["2019-09-12",31.5,33.84,30.6,31.8,6660.0],["2019-09-13",31.5,33.0,31.5,32.7,1897.0],["2019-09-16",33.0,33.0,31.5,32.4,1370.0],["2019-09-17",32.7,33.0,31.5,32.1,943.0],["2019-09-18",33.0,34.2,32.1,34.2,1407.0],["2019-09-19",34.2,34.2,32.1,33.6,1993.0],["2019-09-20",33.3,34.2,31.8,31.8,5427.0],["2019-09-23",32.7,33.3,31.8,33.0,1603.0],["2019-09-24",33.0,33.3,31.5,33.0,1983.0],["2019-09-25",33.0,33.0,31.5,32.7,2420.0],["2019-09-26",32.7,32.85,31.8,32.85,1237.0],["2019-09-27",32.7,33.9,32.1,32.1,1480.0],["2019-09-30",32.4,33.3,30.9,30.9,4437.0],["2019-10-01",31.5,31.8,29.1,30.45,2290.0],["2019-10-02",30.6,32.4,28.92,30.3,940.0],["2019-10-03",33.0,33.0,31.5,31.8,3193.0],["2019-10-04",32.4,33.9,31.5,33.6,5657.0],["2019-10-07",33.9,36.09,32.1,32.7,3740.0],["2019-10-08",32.4,33.6,32.4,33.0,1780.0],["2019-10-09",33.6,33.96,31.2,31.8,2220.0],["2019-10-10",31.8,33.0,31.2,32.1,1463.0],["2019-10-11",32.7,33.3,30.93,31.35,1900.0],["2019-10-14",31.5,32.4,30.9,31.5,963.0],["2019-10-15",31.2,31.5,30.6,30.6,1057.0],["2019-10-16",30.6,32.7,29.82,30.45,8447.0],["2019-10-17",32.1,32.7,30.9,31.8,3297.0],["2019-10-18",31.5,32.1,31.5,31.5,1857.0],["2019-10-21",31.5,31.8,30.9,31.8,833.0],["2019-10-22",31.2,31.89,30.6,31.2,1777.0],["2019-10-23",30.6,31.5,30.6,30.81,547.0],["2019-10-24",30.3,30.87,30.0,30.6,1033.0],["2019-10-25",30.6,30.6,29.49,29.7,2237.0],["2019-10-28",29.7,30.0,27.6,28.35,3150.0],["2019-10-29",29.4,29.4,28.5,28.62,1453.0],["2019-10-30",28.2,30.0,28.2,29.58,693.0],["2019-10-31",30.3,30.3,28.8,28.8,870.0],["2019-11-01",28.95,30.0,28.2,29.4,2723.0],["2019-11-04",29.01,30.0,28.8,29.01,983.0],["2019-11-05",29.4,30.0,28.95,29.1,730.0],["2019-11-06",30.0,30.0,25.5,27.9,1907.0],["2019-11-07",27.6,28.5,27.6,27.9,323.0],["2019-11-08",27.6,30.0,27.3,28.5,2250.0],["2019-11-11",28.77,28.77,27.0,27.6,647.0],["2019-11-12",27.03,27.99,26.07,27.15,2830.0],["2019-11-13",27.6,27.9,25.38,26.4,927.0],["2019-11-14",26.1,27.48,25.8,27.0,2367.0],["2019-11-15",27.48,27.48,26.13,26.52,720.0],["2019-11-18",30.0,30.3,27.6,29.19,5367.0],["2019-11-19",29.43,29.43,27.75,28.05,1517.0],["2019-11-20",27.3,28.8,27.3,27.9,1223.0],["2019-11-21",28.5,28.5,27.6,27.75,583.0],["2019-11-22",27.0,27.6,27.0,27.3,690.0],["2019-11-25",27.9,28.2,26.43,27.75,1303.0],["2019-11-26",26.76,27.21,26.4,26.4,2103.0],["2019-11-27",26.1,26.7,25.8,26.64,1237.0],["2019-11-29",26.1,27.0,26.1,26.7,790.0],["2019-12-02",28.2,30.9,27.6,30.75,7537.0],["2019-12-03",33.3,34.5,30.9,30.9,23013.0],["2019-12-04",30.9,32.4,29.4,30.6,3200.0],["2019-12-05",30.0,31.5,29.7,29.7,2697.0],["2019-12-06",31.2,31.2,29.7,29.7,2220.0],["2019-12-09",29.7,31.2,29.1,29.7,2737.0],["2019-12-10",30.9,30.9,29.4,30.0,2597.0],["2019-12-11",30.3,30.3,29.1,29.4,2350.0],["2019-12-12",29.25,30.0,29.25,29.55,1107.0],["2019-12-13",29.1,30.3,29.1,30.0,1093.0],["2019-12-16",32.4,33.0,30.0,31.95,6940.0],["2019-12-17",32.1,32.1,30.63,31.5,1883.0],["2019-12-18",31.5,31.5,29.4,30.39,2527.0],["2019-12-19",29.88,30.3,28.8,29.4,2540.0],["2019-12-20",28.95,30.6,28.95,29.4,1497.0],["2019-12-23",28.86,29.85,28.8,28.95,1143.0],["2019-12-24",29.1,29.4,28.5,28.53,977.0],["2019-12-26",27.3,29.25,27.0,27.9,3213.0],["2019-12-27",27.18,28.77,27.06,27.81,3213.0],["2019-12-30",27.3,27.78,26.4,27.45,5857.0],["2019-12-31",27.6,27.9,26.73,26.85,5203.0],["2020-01-02",27.0,28.77,27.0,27.3,2123.0],["2020-01-03",27.03,28.2,26.88,27.33,940.0],["2020-01-06",27.3,30.0,26.4,27.33,18297.0],["2020-01-07",28.5,28.5,26.7,27.93,4087.0],["2020-01-08",28.14,28.14,26.55,27.45,2917.0],["2020-01-09",27.45,28.35,27.0,27.45,2287.0],["2020-01-10",27.9,38.1,27.9,35.34,28287.0],["2020-01-13",40.2,40.5,35.1,36.0,23657.0],["2020-01-14",36.0,37.5,31.5,33.3,13753.0],["2020-01-15",31.2,33.3,31.08,31.8,4107.0],["2020-01-16",31.5,33.3,31.5,31.8,3600.0],["2020-01-17",32.1,33.0,32.1,32.7,3070.0],["2020-01-21",33.3,35.7,33.0,34.5,5787.0],["2020-01-22",35.7,35.7,33.6,33.9,3037.0],["2020-01-23",82.8,84.0,54.6,60.9,1202103.0],["2020-01-24",53.4,60.0,45.6,56.4,447943.0],["2020-01-27",84.0,108.0,70.5,102.9,1002103.0],["2020-01-28",87.0,91.5,75.6,77.7,353167.0],["2020-01-29",75.6,96.0,61.95,86.7,524527.0],["2020-01-30",82.5,92.7,78.3,81.0,390647.0],["2020-01-31",87.9,106.2,78.6,97.8,729050.0],["2020-02-03",93.0,97.5,87.0,90.0,254393.0],["2020-02-04",80.4,86.7,73.8,81.9,201973.0],["2020-02-05",85.8,89.1,75.6,77.7,177173.0],["2020-02-06",75.0,96.0,73.2,92.4,363640.0],["2020-02-07",97.5,98.7,87.0,90.0,321743.0],["2020-02-10",87.0,127.2,84.0,118.8,964020.0],["2020-02-11",94.8,104.7,94.5,97.8,420723.0],["2020-02-12",99.0,99.0,92.1,93.9,147460.0],["2020-02-13",103.5,106.2,98.4,101.1,323220.0],["2020-02-14",99.0,101.4,94.8,99.6,105380.0],["2020-02-18",96.6,99.6,84.9,87.6,210930.0],["2020-02-19",91.8,92.1,85.5,90.3,96003.0],["2020-02-20",87.6,99.0,81.0,91.5,256587.0],["2020-02-21",90.0,94.8,89.7,91.5,80450.0],["2020-02-24",101.4,132.0,94.8,117.9,451657.0],["2020-02-25",117.0,138.0,108.6,129.45,481357.0],["2020-02-26",132.6,326.7,131.1,267.0,2736410.0],["2020-02-27",531.0,590.1,333.9,478.8,1955573.0],["2020-02-28",650.1,652.5,330.0,396.9,909957.0],["2020-03-02",504.6,540.0,421.8,534.3,817517.0],["2020-03-03",431.7,509.4,409.5,430.8,544487.0],["2020-03-04",406.8,445.5,339.0,360.0,387973.0],["2020-03-05",438.9,465.0,406.8,427.5,765153.0],["2020-03-06",426.9,433.5,363.3,386.7,343900.0],["2020-03-09",402.3,405.0,285.9,294.9,285540.0],["2020-03-10",267.3,282.0,167.1,206.7,476150.0],["2020-03-11",249.0,435.0,232.5,395.4,1887423.0],["2020-03-12",477.0,483.0,333.3,352.8,878600.0],["2020-03-13",352.8,413.1,291.0,295.8,566943.0],["2020-03-16",293.7,295.8,249.6,272.7,214337.0],["2020-03-17",390.0,390.0,307.5,320.4,601347.0],["2020-03-18",338.7,367.2,285.3,321.0,293893.0],["2020-03-19",353.1,372.0,315.3,318.0,210450.0],["2020-03-20",330.0,350.1,301.5,313.5,146310.0],["2020-03-23",299.7,299.7,270.0,283.8,145953.0],["2020-03-24",265.5,269.7,240.0,245.4,145713.0],["2020-03-25",234.9,281.7,225.3,268.8,257423.0],["2020-03-26",278.1,285.0,264.9,282.0,136387.0],["2020-03-27",274.5,291.0,266.4,274.5,94387.0],["2020-03-30",259.8,262.8,242.4,246.0,95470.0],["2020-03-31",234.0,239.7,225.0,228.6,96803.0],["2020-04-01",222.6,224.7,204.3,223.8,102350.0],["2020-04-02",240.0,267.9,229.5,255.3,210170.0],["2020-04-03",244.2,253.5,241.8,246.0,111760.0],["2020-04-06",316.5,336.0,286.5,309.3,568090.0],["2020-04-07",296.1,297.3,270.3,272.7,175050.0],["2020-04-08",276.0,281.4,256.2,261.0,91783.0],["2020-04-09",258.0,273.9,255.81,264.0,83823.0],["2020-04-13",264.0,304.5,256.5,297.9,182283.0],["2020-04-14",305.4,317.4,286.5,298.5,170697.0],["2020-04-15",287.4,299.7,282.0,285.0,82207.0],["2020-04-16",306.0,412.5,300.0,409.5,1070210.0],["2020-04-17",397.8,450.0,375.3,392.7,675097.0],["2020-04-20",435.0,470.7,426.6,437.4,511227.0],["2020-04-21",430.2,445.2,376.8,402.3,217393.0],["2020-04-22",411.3,419.7,395.7,401.4,117250.0],["2020-04-23",396.0,434.7,390.3,409.5,246473.0],["2020-04-24",415.5,434.4,411.3,432.0,224727.0],["2020-04-27",449.4,472.8,411.6,417.0,395363.0],["2020-04-28",425.1,434.25,381.0,405.9,152573.0],["2020-04-29",394.8,398.46,365.4,371.1,171873.0],["2020-04-30",359.7,370.8,336.0,340.2,178173.0],["2020-05-01",369.3,422.7,355.8,404.1,556917.0],["2020-05-04",429.9,468.0,429.0,450.0,513687.0],["2020-05-05",436.2,442.2,409.5,415.5,165287.0],["2020-05-06",420.0,438.0,420.0,430.2,95753.0],["2020-05-07",426.0,449.1,416.1,442.2,117470.0],["2020-05-08",442.2,469.5,438.6,465.0,217737.0],["2020-05-11",481.5,522.0,474.0,511.5,343743.0],["2020-05-12",528.3,531.6,486.0,509.7,189533.0],["2020-05-13",526.8,705.0,522.3,702.6,809910.0],["2020-05-14",801.6,891.6,550.5,663.9,1754370.0],["2020-05-15",585.6,636.0,474.0,512.1,703963.0],["2020-05-18",531.0,582.0,516.0,523.5,290690.0],["2020-05-19",537.0,584.1,534.3,565.5,277443.0],["2020-05-20",594.9,595.2,543.0,557.4,170370.0],["2020-05-21",547.5,557.4,517.5,540.6,130280.0],["2020-05-22",529.8,564.0,527.4,556.5,91370.0],["2020-05-26",566.7,571.8,536.7,540.9,95583.0],["2020-05-27",526.2,531.6,476.4,526.8,123410.0],["2020-05-28",523.8,546.0,517.5,524.1,50030.0],["2020-05-29",513.0,540.0,511.5,540.0,66350.0],["2020-06-01",531.0,551.1,520.5,540.0,55833.0],["2020-06-02",538.32,543.0,523.5,526.8,53573.0],["2020-06-03",518.1,523.5,502.5,507.9,75020.0],["2020-06-04",495.0,508.65,475.5,507.9,83580.0],["2020-06-05",492.45,493.59,453.54,479.4,80430.0],["2020-06-08",458.7,480.0,435.0,480.0,92917.0],["2020-06-09",481.2,498.84,472.5,484.5,51870.0],["2020-06-10",482.1,496.5,468.3,479.4,60670.0],["2020-06-11",458.1,483.0,450.3,459.6,64213.0],["2020-06-12",467.4,477.0,455.4,467.1,35673.0],["2020-06-15",462.0,536.4,462.0,522.6,132133.0],["2020-06-16",511.5,516.3,472.8,500.7,80543.0],["2020-06-17",494.1,505.95,486.6,495.3,43437.0],["2020-06-18",484.5,497.1,473.25,477.9,65733.0],["2020-06-19",478.5,534.0,474.6,517.2,107120.0],["2020-06-22",515.1,522.0,480.87,494.7,58753.0],["2020-06-23",485.1,566.4,485.1,561.0,191970.0],["2020-06-24",551.4,591.0,526.5,546.6,226143.0],["2020-06-25",555.0,586.5,541.8,546.9,123713.0],["2020-06-26",550.8,566.7,517.5,542.4,204810.0],["2020-06-29",537.9,542.4,510.3,523.2,60477.0],["2020-06-30",520.8,595.5,516.0,580.5,173360.0],["2020-07-01",580.2,599.4,552.0,583.8,93393.0],["2020-07-02",587.1,616.8,562.5,566.7,128200.0],["2020-07-06",573.0,576.6,540.0,542.1,77750.0],["2020-07-07",540.0,557.7,535.2,538.2,65997.0],["2020-07-08",540.6,576.0,537.3,569.1,73740.0],["2020-07-09",564.6,570.0,526.8,540.3,72763.0],["2020-07-10",538.8,548.1,517.5,545.7,40923.0],["2020-07-13",542.4,561.0,523.5,524.1,63757.0],["2020-07-14",526.5,554.7,512.4,543.3,72113.0],["2020-07-15",538.5,548.7,519.6,529.8,42560.0],["2020-07-16",532.5,583.5,531.3,567.0,109303.0],["2020-07-17",568.5,579.0,550.5,553.5,66793.0],["2020-07-20",557.4,572.7,535.5,569.1,56613.0],["2020-07-21",573.0,682.8,553.8,665.7,398577.0],["2020-07-22",647.4,663.6,617.4,637.5,133460.0],["2020-07-23",631.5,713.7,621.9,668.7,246013.0],["2020-07-24",665.1,689.1,636.0,654.6,106973.0],["2020-07-27",652.5,672.15,632.1,663.6,54287.0],["2020-07-28",664.2,701.1,645.6,647.1,76653.0],["2020-07-29",648.6,668.37,642.6,662.4,46173.0],["2020-07-30",652.5,680.7,645.75,673.8,53270.0],["2020-07-31",671.4,746.4,671.4,720.0,191170.0],["2020-08-03",789.9,929.7,765.9,924.0,481823.0],["2020-08-04",887.1,899.7,825.6,851.4,184167.0],["2020-08-05",840.9,869.7,819.0,828.6,67297.0],["2020-08-06",834.6,845.7,754.32,784.5,81367.0],["2020-08-07",795.6,827.4,756.9,771.9,64097.0],["2020-08-10",789.9,794.7,721.8,726.3,66870.0],["2020-08-11",739.5,753.0,692.4,697.5,75180.0],["2020-08-12",699.9,707.4,574.2,587.1,160027.0],["2020-08-13",630.0,664.5,618.3,630.0,177900.0],["2020-08-14",525.9,531.0,471.9,488.7,329073.0],["2020-08-17",495.3,528.0,457.2,471.75,194863.0],["2020-08-18",466.5,483.9,447.6,462.75,132690.0],["2020-08-19",464.7,471.0,432.0,435.9,94307.0],["2020-08-20",444.9,460.2,420.6,431.7,124077.0],["2020-08-21",429.0,451.2,422.4,445.8,89087.0],["2020-08-24",435.6,437.37,360.6,377.1,178967.0],["2020-08-25",382.8,406.2,370.8,391.2,81937.0],["2020-08-26",391.2,407.55,382.8,394.65,61857.0],["2020-08-27",344.7,359.7,325.8,342.6,165123.0],["2020-08-28",335.4,348.9,315.6,342.6,75227.0],["2020-08-31",342.3,345.6,317.4,327.0,73093.0],["2020-09-01",329.7,334.5,300.3,316.5,82707.0],["2020-09-02",310.8,310.89,279.6,293.4,90730.0],["2020-09-03",282.3,293.4,269.1,279.0,80030.0],["2020-09-04",273.6,278.7,242.1,247.2,92807.0],["2020-09-08",267.0,356.7,246.0,351.0,678513.0],["2020-09-09",324.42,333.0,286.8,306.6,171993.0],["2020-09-10",300.6,381.6,300.6,348.6,289103.0],["2020-09-11",352.5,425.1,352.5,411.3,714790.0],["2020-09-14",409.2,411.0,354.6,380.4,213110.0],["2020-09-15",383.4,390.0,369.9,374.7,59213.0],["2020-09-16",367.8,421.2,367.8,415.8,173907.0],["2020-09-17",403.2,447.9,396.6,429.3,111990.0],["2020-09-18",424.5,449.7,422.1,444.6,79637.0],["2020-09-21",437.1,463.2,429.0,455.1,70763.0],["2020-09-22",459.0,466.2,438.3,447.9,69517.0],["2020-09-23",447.3,449.1,402.0,403.5,71610.0],["2020-09-24",427.8,446.7,409.8,413.4,91267.0],["2020-09-25",417.6,434.4,406.2,430.2,49453.0],["2020-09-28",425.4,434.1,396.0,426.0,68440.0],["2020-09-29",419.58,432.9,414.3,417.6,31287.0],["2020-09-30",412.8,420.9,402.6,407.7,36110.0],["2020-10-01",405.0,411.84,385.8,389.1,40350.0],["2020-10-02",418.8,449.4,393.3,418.8,215047.0],["2020-10-05",412.5,446.7,403.5,444.9,72417.0],["2020-10-06",444.9,461.7,428.13,430.5,73253.0],["2020-10-07",436.5,445.8,432.3,444.0,29223.0],["2020-10-08",442.5,447.0,422.1,432.3,45647.0],["2020-10-09",429.6,437.4,424.8,432.6,23640.0],["2020-10-12",433.5,433.71,413.4,426.6,25377.0],["2020-10-13",426.9,445.5,418.5,439.5,34450.0],["2020-10-14",439.5,441.0,425.4,427.8,25613.0],["2020-10-15",415.2,427.2,409.5,422.1,18527.0],["2020-10-16",425.4,425.4,414.3,420.0,19210.0],["2020-10-19",419.4,426.0,407.4,408.6,22617.0],["2020-10-20",409.2,411.9,390.3,399.0,27047.0],["2020-10-21",395.4,401.7,375.9,378.3,26780.0],["2020-10-22",378.9,379.8,357.0,363.6,37467.0],["2020-10-23",366.0,375.3,355.8,373.8,34707.0],["2020-10-26",376.8,451.8,376.5,421.2,308077.0],["2020-10-27",408.3,431.4,393.0,426.9,60563.0],["2020-10-28",416.7,421.5,399.0,407.85,36047.0],["2020-10-29",408.0,426.0,394.8,414.3,31220.0],["2020-10-30",414.6,418.5,386.4,402.3,41253.0],["2020-11-02",405.0,412.5,387.6,398.1,34710.0],["2020-11-03",405.9,424.5,400.5,420.6,30467.0],["2020-11-04",420.0,436.8,417.3,426.6,23147.0],["2020-11-05",438.27,441.9,418.8,435.0,30317.0],["2020-11-06",430.2,435.0,421.8,433.2,21210.0],["2020-11-09",385.5,396.0,319.8,344.7,138407.0],["2020-11-10",338.97,371.7,333.0,352.8,54503.0],["2020-11-11",360.6,408.3,360.6,399.0,70390.0],["2020-11-12",420.0,466.5,395.25,455.7,114647.0],["2020-11-13",472.5,508.8,444.0,449.4,154013.0],["2020-11-16",414.0,441.9,396.6,407.7,163367.0],["2020-11-17",356.1,363.6,333.3,356.7,181017.0],["2020-11-18",347.4,359.4,339.6,343.2,75637.0],["2020-11-19",345.0,348.6,324.0,326.1,101067.0],["2020-11-20",330.0,344.7,327.9,332.7,66793.0],["2020-11-23",330.0,331.8,307.5,314.7,91433.0],["2020-11-24",312.6,322.8,294.0,316.8,111287.0],["2020-11-25",315.0,414.0,307.2,364.2,363003.0],["2020-11-27",364.5,365.1,348.0,356.7,50207.0],["2020-11-30",354.3,357.0,333.9,351.6,49180.0],["2020-12-01",349.8,351.0,325.2,331.8,67020.0],["2020-12-02",324.0,339.0,318.6,329.1,37100.0],["2020-12-03",327.0,331.2,319.5,325.2,41120.0],["2020-12-04",326.22,336.36,323.64,331.2,37320.0],["2020-12-07",332.1,336.6,319.5,319.8,40350.0],["2020-12-08",322.8,323.79,309.3,310.8,38030.0],["2020-12-09",309.6,312.27,300.0,304.5,56950.0],["2020-12-10",305.4,316.2,300.9,313.8,33893.0],["2020-12-11",312.0,316.5,297.6,305.7,30267.0],["2020-12-14",303.0,333.0,301.5,319.8,76770.0],["2020-12-15",313.2,338.4,311.49,330.6,45597.0],["2020-12-16",329.1,331.5,318.9,320.1,29447.0],["2020-12-17",320.4,337.8,320.4,325.8,38920.0],["2020-12-18",328.5,341.1,325.5,333.0,47223.0],["2020-12-21",339.0,348.0,336.3,343.5,47617.0],["2020-12-22",345.9,360.9,330.6,337.8,48547.0],["2020-12-23",339.27,339.27,325.5,327.6,30710.0],["2020-12-24",325.92,335.4,321.6,325.2,16970.0],["2020-12-28",325.2,325.5,300.0,301.2,59013.0],["2020-12-29",300.9,303.0,270.3,293.7,86293.0],["2020-12-30",295.8,297.9,288.0,291.9,30320.0],["2020-12-31",292.2,293.4,270.9,279.0,49803.0],["2021-01-04",279.0,300.3,273.0,299.1,33110.0],["2021-01-05",293.7,319.2,293.7,311.7,35867.0],["2021-01-06",314.4,328.5,303.0,316.2,57537.0],["2021-01-07",321.9,335.1,318.0,323.4,45250.0],["2021-01-08",325.8,335.7,321.3,330.6,55923.0],["2021-01-11",330.0,330.0,303.3,313.8,53113.0],["2021-01-12",312.54,312.54,297.0,309.3,49583.0],["2021-01-13",303.9,306.9,291.3,302.1,46743.0],["2021-01-14",303.87,314.4,302.4,304.8,35690.0],["2021-01-15",312.0,335.4,310.8,316.2,69537.0],["2021-01-19",330.0,360.6,324.6,354.45,90573.0],["2021-01-20",357.0,363.3,342.3,356.7,41643.0],["2021-01-21",354.9,359.55,343.8,355.8,33510.0],["2021-01-22",356.7,361.2,346.8,352.8,24043.0],["2021-01-25",350.4,374.1,337.2,362.4,78130.0],["2021-01-26",364.2,380.7,360.9,374.4,52670.0],["2021-01-27",372.0,411.9,364.5,394.2,88720.0],["2021-01-28",392.4,410.7,371.4,379.2,50233.0],["2021-01-29",385.2,397.5,374.1,385.2,42923.0],["2021-02-01",388.2,452.4,379.2,427.5,126487.0],["2021-02-02",448.5,453.0,397.5,416.7,69077.0],["2021-02-03",417.3,439.5,414.0,438.9,43177.0],["2021-02-04",441.3,485.4,430.8,468.6,82883.0],["2021-02-05",478.8,481.5,444.0,463.5,44163.0],["2021-02-08",475.5,509.7,465.0,508.5,66330.0],["2021-02-09",531.9,620.55,523.8,576.3,172867.0],["2021-02-10",610.8,612.9,510.0,538.5,116623.0],["2021-02-11",528.3,533.88,477.3,486.0,70157.0],["2021-02-12",489.3,527.7,477.0,509.7,40643.0],["2021-02-16",510.3,553.5,489.6,544.5,55003.0],["2021-02-17",543.9,544.5,506.7,514.5,39200.0],["2021-02-18",511.8,513.3,474.0,477.6,39823.0],["2021-02-19",480.0,513.6,460.2,511.2,54977.0],["2021-02-22",498.3,502.2,465.6,474.6,56053.0],["2021-02-23",450.0,450.3,408.3,450.0,66960.0],["2021-02-24",485.1,506.1,465.6,500.4,59087.0],["2021-02-25",490.2,510.6,454.8,462.0,38493.0],["2021-02-26",461.1,471.9,408.9,412.8,46233.0],["2021-03-01",427.56,428.7,391.8,416.7,49160.0],["2021-03-02",420.3,436.2,409.89,416.7,37727.0],["2021-03-03",431.04,438.0,410.1,429.3,38657.0],["2021-03-04",425.4,430.5,372.03,396.0,52553.0],["2021-03-05",409.8,412.2,332.1,370.2,49877.0],["2021-03-08",365.7,388.2,358.2,371.7,21037.0],["2021-03-09",383.7,412.2,382.5,404.7,30923.0],["2021-03-10",411.6,420.9,371.1,373.8,55833.0],["2021-03-11",379.5,403.5,370.2,402.9,33950.0],["2021-03-12",390.06,430.5,380.85,418.2,35353.0],["2021-03-15",420.0,429.0,406.8,411.6,25530.0],["2021-03-16",411.9,420.0,393.3,403.8,17113.0],["2021-03-17",401.1,416.4,380.1,408.0,20783.0],["2021-03-18",405.0,435.0,402.3,410.7,27103.0],["2021-03-19",415.5,424.8,402.0,421.5,26530.0],["2021-03-22",421.5,449.1,420.75,435.9,28003.0],["2021-03-23",439.8,440.19,403.2,408.3,25543.0],["2021-03-24",414.3,417.3,370.2,372.0,30423.0],["2021-03-25",364.95,379.26,354.0,363.6,55027.0],["2021-03-26",333.3,333.9,287.1,291.0,127403.0],["2021-03-29",287.1,298.2,254.1,255.6,99993.0],["2021-03-30",254.7,260.1,235.8,256.2,81880.0],["2021-03-31",261.3,289.5,261.3,286.2,64130.0],["2021-04-01",290.4,297.39,283.8,286.8,31430.0],["2021-04-05",294.63,294.63,273.63,282.3,31633.0],["2021-04-06",283.5,287.7,276.48,278.1,17857.0],["2021-04-07",275.4,294.0,271.05,277.5,41117.0],["2021-04-08",282.0,287.1,273.0,279.0,24500.0],["2021-04-09",276.9,278.1,265.8,273.0,24190.0],["2021-04-12",271.5,271.5,258.3,263.7,28310.0],["2021-04-13",266.4,290.7,265.8,286.2,46593.0],["2021-04-14",281.49,296.1,277.8,282.0,26640.0],["2021-04-15",283.2,288.6,263.4,267.75,26890.0],["2021-04-16",267.9,269.1,257.1,266.1,24937.0],["2021-04-19",267.0,274.2,255.3,264.0,20867.0],["2021-04-20",256.29,268.8,243.0,245.7,39750.0],["2021-04-21",244.8,263.7,244.5,261.3,21307.0],["2021-04-22",262.2,273.3,255.81,267.0,23017.0],["2021-04-23",263.7,271.41,261.3,268.5,18910.0],["2021-04-26",268.8,276.9,259.2,274.8,22097.0],["2021-04-27",277.5,277.5,261.9,264.9,24920.0],["2021-04-28",264.3,276.3,259.05,271.8,21627.0],["2021-04-29",271.5,273.3,259.68,266.4,24603.0],["2021-04-30",265.2,268.8,261.0,265.8,27790.0],["2021-05-03",265.5,266.01,245.55,248.1,32420.0],["2021-05-04",249.9,254.4,237.6,253.8,28240.0],["2021-05-05",254.1,259.5,247.2,252.0,16763.0],["2021-05-06",251.1,252.0,237.6,243.6,26120.0],["2021-05-07",244.8,250.5,242.7,244.2,19053.0],["2021-05-10",244.8,245.85,228.6,228.6,23427.0],["2021-05-11",222.0,235.5,221.7,231.0,24290.0],["2021-05-12",228.9,232.62,218.4,219.3,24127.0],["2021-05-13",222.0,226.5,210.3,214.8,36490.0],["2021-05-14",229.8,258.0,225.0,253.8,72500.0],["2021-05-17",252.0,256.2,241.5,252.3,26630.0],["2021-05-18",252.0,266.7,248.1,264.0,24870.0],["2021-05-19",258.6,262.2,252.6,256.8,21480.0],["2021-05-20",257.4,272.1,257.4,268.2,22797.0],["2021-05-21",271.2,271.2,253.2,253.2,25777.0],["2021-05-24",252.9,253.8,240.0,240.9,20170.0],["2021-05-25",240.0,242.7,234.0,236.7,20887.0],["2021-05-26",239.1,249.9,234.9,245.7,17503.0],["2021-05-27",245.1,250.2,237.0,237.6,35277.0],["2021-05-28",239.7,249.0,238.8,242.1,19783.0],["2021-06-01",243.0,248.1,240.0,243.0,20537.0],["2021-06-02",243.9,244.2,234.3,242.1,31437.0],["2021-06-03",240.0,245.55,233.4,240.9,26263.0],["2021-06-04",240.6,252.9,239.4,251.7,30030.0],["2021-06-07",250.5,267.75,248.4,261.3,27237.0],["2021-06-08",264.3,267.0,249.9,257.1,21673.0],["2021-06-09",260.4,282.9,259.2,270.0,71973.0],["2021-06-10",270.3,271.2,256.8,264.0,20580.0],["2021-06-11",268.8,270.0,263.1,264.9,12040.0],["2021-06-14",268.5,273.0,265.05,265.2,12750.0],["2021-06-15",267.0,269.4,252.6,259.5,22503.0],["2021-06-16",260.7,262.05,250.2,254.7,15457.0],["2021-06-17",255.0,257.7,233.67,241.8,54353.0],["2021-06-18",239.7,254.4,239.1,243.0,49893.0],["2021-06-21",243.0,246.3,237.3,245.7,25220.0],["2021-06-22",243.3,252.6,243.0,249.9,12073.0],["2021-06-23",249.9,257.1,248.7,254.7,14977.0],["2021-06-24",257.1,263.1,255.48,261.0,13447.0],["2021-06-25",260.7,266.1,254.7,256.8,138343.0],["2021-06-28",259.8,275.4,258.6,272.7,27523.0],["2021-06-29",272.4,277.8,262.8,267.3,13670.0],["2021-06-30",264.9,265.95,246.3,247.5,22793.0],["2021-07-01",249.0,252.0,243.0,249.3,18627.0],["2021-07-02",250.8,251.7,241.35,246.3,10637.0],["2021-07-06",245.4,247.59,241.2,245.1,14243.0],["2021-07-07",245.4,246.57,237.9,243.0,16077.0],["2021-07-08",235.8,244.2,233.1,240.9,11650.0],["2021-07-09",240.9,247.8,239.4,244.2,8357.0],["2021-07-12",243.3,245.43,238.8,243.3,7897.0],["2021-07-13",241.8,248.7,241.8,243.0,10550.0],["2021-07-14",243.6,244.8,224.4,224.4,19187.0],["2021-07-15",223.8,231.6,220.47,228.6,11640.0],["2021-07-16",231.0,239.4,228.6,235.8,11150.0],["2021-07-19",234.6,274.5,230.7,258.6,146833.0],["2021-07-20",254.1,260.4,233.7,242.4,47853.0],["2021-07-21",244.2,263.4,236.4,261.0,28347.0],["2021-07-22",266.1,336.0,258.3,316.2,452950.0],["2021-07-23",295.74,297.0,267.6,273.6,75230.0],["2021-07-26",276.0,288.57,270.0,277.8,31193.0],["2021-07-27",280.5,303.3,268.5,287.4,54857.0],["2021-07-28",289.5,310.8,285.6,295.8,33313.0],["2021-07-29",299.1,304.5,288.9,294.9,21577.0],["2021-07-30",294.9,329.4,294.9,303.3,85653.0],["2021-08-02",303.9,306.0,286.2,298.8,39230.0],["2021-08-03",298.8,325.5,297.3,309.3,44863.0],["2021-08-04",310.5,331.2,303.9,305.1,66190.0],["2021-08-05",305.1,310.5,294.6,308.4,24317.0],["2021-08-06",303.3,305.28,286.8,297.0,29153.0],["2021-08-09",297.6,305.1,279.6,285.0,60403.0],["2021-08-10",286.5,314.1,284.4,293.4,58580.0],["2021-08-11",298.2,299.1,273.6,286.5,30903.0],["2021-08-12",284.4,292.8,276.6,290.1,51663.0],["2021-08-13",313.5,346.5,300.9,318.0,222063.0],["2021-08-16",321.0,348.0,309.3,341.4,95367.0],["2021-08-17",341.4,354.6,325.5,331.2,75047.0],["2021-08-18",327.9,328.32,297.9,299.4,58600.0],["2021-08-19",295.8,306.9,293.1,298.5,23467.0],["2021-08-20",298.2,320.7,296.7,314.7,40903.0],["2021-08-23",317.1,328.5,310.8,323.4,28480.0],["2021-08-24",327.0,327.6,318.0,324.6,13710.0],["2021-08-25",323.1,343.2,321.0,327.9,24873.0],["2021-08-26",329.4,334.8,324.3,329.4,13707.0],["2021-08-27",328.8,335.1,325.2,325.8,11607.0],["2021-08-30",325.8,329.67,321.81,324.6,15017.0],["2021-08-31",325.5,332.1,318.0,322.5,15793.0],["2021-09-01",321.3,328.2,314.4,326.1,18007.0],["2021-09-02",326.4,340.8,325.5,333.9,21350.0],["2021-09-03",333.0,333.6,320.1,322.2,18080.0],["2021-09-07",320.4,336.0,311.1,313.2,37697.0],["2021-09-08",315.0,320.37,305.7,310.5,15983.0],["2021-09-09",309.0,325.2,306.3,320.4,19013.0],["2021-09-10",323.4,329.19,317.1,317.4,17273.0],["2021-09-13",315.3,315.3,297.0,300.6,26913.0],["2021-09-14",300.6,304.5,289.5,290.7,19717.0],["2021-09-15",291.6,296.79,285.6,290.1,15847.0],["2021-09-16",286.14,298.5,286.14,295.5,16177.0],["2021-09-17",297.6,303.0,292.44,300.6,13883.0],["2021-09-20",291.6,296.4,283.5,285.9,20187.0],["2021-09-21",286.2,295.8,285.6,293.1,10893.0],["2021-09-22",295.2,305.4,289.2,299.4,12550.0],["2021-09-23",298.5,300.0,286.5,295.2,18157.0],["2021-09-24",294.0,295.2,286.5,292.8,12793.0],["2021-09-27",292.8,302.1,287.1,301.2,15227.0],["2021-09-28",300.0,301.8,293.4,294.9,11870.0],["2021-09-29",295.5,296.4,291.3,292.2,8517.0],["2021-09-30",291.6,299.4,291.3,291.9,8513.0],["2021-10-01",291.0,291.9,273.87,281.7,19503.0],["2021-10-04",279.3,279.3,256.2,259.5,26540.0],["2021-10-05",258.0,267.9,258.0,261.6,9227.0],["2021-10-06",258.9,275.7,251.1,254.7,24967.0],["2021-10-07",254.1,261.6,247.8,256.5,13863.0],["2021-10-08",259.2,264.9,255.3,255.6,7380.0],["2021-10-11",253.5,260.1,253.5,255.0,9380.0],["2021-10-12",256.5,261.75,252.9,258.0,7773.0],["2021-10-13",258.6,264.3,256.8,260.4,6967.0],["2021-10-14",263.1,267.93,258.3,258.9,10223.0],["2021-10-15",260.1,264.3,251.4,251.4,11570.0],["2021-10-18",255.0,255.03,247.14,249.6,7327.0],["2021-10-19",249.6,257.4,249.6,256.2,8343.0],["2021-10-20",257.4,262.8,256.02,258.6,7333.0],["2021-10-21",257.4,261.0,252.0,255.3,10997.0],["2021-10-22",252.3,257.4,248.4,250.5,11070.0],["2021-10-25",249.3,253.5,247.5,252.3,9477.0],["2021-10-26",252.0,252.0,241.8,249.0,14700.0],["2021-10-27",247.8,249.9,243.6,243.9,5140.0],["2021-10-28",243.6,248.4,243.0,243.9,8777.0],["2021-10-29",242.1,249.6,240.0,246.3,14483.0],["2021-11-01",246.66,258.6,245.1,253.8,11220.0],["2021-11-02",254.7,255.0,249.0,255.0,6077.0],["2021-11-03",254.7,259.47,253.8,257.1,10787.0],["2021-11-04",258.0,267.6,253.65,255.6,19460.0],["2021-11-05",253.5,255.9,245.4,246.9,15597.0],["2021-11-08",246.9,257.7,246.6,254.1,12797.0],["2021-11-09",254.1,258.9,249.15,258.0,8603.0],["2021-11-10",257.4,264.3,253.2,259.2,19627.0],["2021-11-11",259.2,261.6,251.4,259.5,47057.0],["2021-11-12",273.0,288.6,260.1,279.3,57473.0],["2021-11-15",288.0,296.4,280.5,290.4,27550.0],["2021-11-16",289.8,295.8,281.4,293.1,19463.0],["2021-11-17",293.1,299.4,287.4,287.7,14540.0],["2021-11-18",287.1,288.3,268.2,272.7,21173.0],["2021-11-19",274.2,282.0,268.5,268.5,14587.0],["2021-11-22",268.2,271.8,252.6,260.1,21223.0],["2021-11-23",260.1,262.5,249.3,253.2,12493.0],["2021-11-24",250.2,255.0,243.6,254.4,13427.0],["2021-11-26",268.5,297.0,268.2,286.8,45527.0],["2021-11-29",303.3,306.0,273.3,279.0,34573.0],["2021-11-30",282.9,294.6,278.7,289.2,25570.0],["2021-12-01",290.1,291.9,273.9,275.1,20313.0],["2021-12-02",274.5,274.5,252.3,252.9,23320.0],["2021-12-03",253.5,259.95,249.0,250.5,16860.0],["2021-12-06",247.2,254.1,242.1,249.9,10723.0],["2021-12-07",252.6,263.1,252.6,256.8,12667.0],["2021-12-08",256.5,268.5,254.1,268.5,8373.0],["2021-12-09",267.3,270.6,258.3,258.3,6200.0],["2021-12-10",255.9,262.5,252.0,253.2,6737.0],["2021-12-13",254.7,255.3,246.0,249.6,8647.0],["2021-12-14",246.0,248.7,240.9,243.45,7350.0],["2021-12-15",241.35,251.67,237.0,249.6,12473.0],["2021-12-16",248.1,251.1,240.3,246.9,17360.0],["2021-12-17",247.5,264.0,243.96,259.8,19630.0],["2021-12-20",267.9,268.2,256.5,258.0,15083.0],["2021-12-21",260.1,278.7,256.2,271.2,24923.0],["2021-12-22",274.8,300.69,272.1,288.3,57203.0],["2021-12-23",285.6,287.7,270.0,282.3,18353.0],["2021-12-27",285.0,327.0,282.6,311.1,172387.0],["2021-12-28",312.0,323.25,275.85,279.0,57393.0],["2021-12-29",281.1,287.1,270.6,271.8,22810.0],["2021-12-30",271.8,280.5,270.0,272.4,24977.0],["2021-12-31",278.67,278.67,266.43,267.9,20067.0],["2022-01-03",267.0,280.2,263.1,279.3,21610.0],["2022-01-04",277.5,303.3,271.5,288.3,90290.0],["2022-01-05",291.3,299.7,277.8,282.6,38250.0],["2022-01-06",280.2,282.9,264.81,276.6,26840.0],["2022-01-07",277.8,282.0,271.8,278.4,18037.0],["2022-01-10",277.2,281.4,270.6,279.9,22200.0],["2022-01-11",282.0,282.3,273.0,278.1,14040.0],["2022-01-12",279.3,287.7,278.1,284.7,11813.0],["2022-01-13",285.9,294.0,264.0,266.1,42993.0],["2022-01-14",263.1,267.6,258.06,265.8,17427.0],["2022-01-18",261.3,268.2,253.2,254.4,18073.0],["2022-01-19",254.7,263.4,252.0,252.0,11780.0],["2022-01-20",252.0,258.9,247.8,247.8,10947.0],["2022-01-21",242.7,246.6,220.8,224.7,34393.0],["2022-01-24",216.6,219.84,195.0,219.0,31363.0],["2022-01-25",214.8,220.8,204.3,216.3,22860.0],["2022-01-26",220.8,222.0,207.0,207.9,19023.0],["2022-01-27",209.7,212.4,196.35,196.8,14023.0],["2022-01-28",196.8,206.4,194.52,206.1,15300.0],["2022-01-31",207.6,215.7,206.1,213.0,12333.0],["2022-02-01",215.1,219.0,210.3,217.8,7133.0],["2022-02-02",219.3,220.5,207.48,209.1,7417.0],["2022-02-03",202.8,211.5,202.8,204.9,6750.0],["2022-02-04",205.5,208.5,198.3,206.1,9660.0],["2022-02-07",209.1,214.2,206.1,207.0,6940.0],["2022-02-08",205.8,208.5,203.1,207.9,5140.0],["2022-02-09",212.1,217.2,210.3,213.3,6270.0],["2022-02-10",209.1,219.3,208.8,211.5,8687.0],["2022-02-11",211.5,214.05,207.3,208.2,8013.0],["2022-02-14",208.5,208.62,195.9,196.5,8893.0],["2022-02-15",200.7,208.5,200.7,206.4,10137.0],["2022-02-16",203.1,204.3,198.0,199.5,11557.0],["2022-02-17",199.5,200.4,187.2,188.1,15857.0],["2022-02-18",187.8,191.25,180.6,183.6,13883.0],["2022-02-22",179.7,183.6,173.25,175.2,22973.0],["2022-02-23",176.7,180.6,167.1,168.0,12783.0],["2022-02-24",158.1,173.1,156.33,172.5,25137.0],["2022-02-25",174.3,176.7,170.7,171.9,7973.0],["2022-02-28",170.7,176.55,168.9,174.0,9293.0],["2022-03-01",173.1,177.9,172.95,175.2,9103.0],["2022-03-02",174.9,175.8,168.9,172.5,6123.0],["2022-03-03",173.1,175.8,167.4,171.3,11287.0],["2022-03-04",168.9,171.0,164.19,165.9,6427.0],["2022-03-07",165.6,168.75,159.6,161.7,13123.0],["2022-03-08",160.2,165.0,154.2,162.3,16537.0],["2022-03-09",164.4,172.5,164.4,169.2,12297.0],["2022-03-10",166.5,168.0,161.1,165.9,18483.0],["2022-03-11",166.2,166.53,155.7,156.9,15040.0],["2022-03-14",156.9,162.6,150.15,150.9,14480.0],["2022-03-15",150.0,179.4,150.0,170.7,48737.0],["2022-03-16",172.5,186.6,166.2,184.5,26553.0],["2022-03-17",185.1,200.4,182.1,196.8,20130.0],["2022-03-18",194.4,201.0,192.3,196.5,19313.0],["2022-03-21",198.9,200.7,187.5,191.7,14147.0],["2022-03-22",192.6,198.0,192.0,194.1,11177.0],["2022-03-23",192.9,195.9,185.1,188.4,14170.0],["2022-03-24",189.9,197.7,187.2,195.3,18573.0],["2022-03-25",183.9,187.8,171.0,172.65,33267.0],["2022-03-28",174.6,185.4,173.7,184.5,20757.0],["2022-03-29",186.6,202.2,186.6,195.9,16467.0],["2022-03-30",195.0,196.5,187.8,190.2,12400.0],["2022-03-31",190.8,194.97,184.8,185.4,7443.0],["2022-04-01",186.0,188.4,183.6,185.4,9557.0],["2022-04-04",183.9,189.6,180.9,188.7,9547.0],["2022-04-05",187.5,188.7,178.35,178.5,5897.0],["2022-04-06",175.5,177.9,171.3,176.1,9127.0],["2022-04-07",176.1,178.65,171.9,176.7,7023.0],["2022-04-08",175.2,175.8,170.7,170.7,3530.0],["2022-04-11",167.1,171.3,162.0,171.0,9690.0],["2022-04-12",173.4,174.3,165.06,166.5,8647.0],["2022-04-13",166.2,171.9,165.9,170.4,9013.0],["2022-04-14",169.2,171.6,168.0,168.9,4527.0],["2022-04-18",167.1,167.7,156.3,157.2,9610.0],["2022-04-19",157.8,163.5,156.6,158.7,6247.0],["2022-04-20",160.2,160.2,155.4,156.6,5607.0],["2022-04-21",159.3,159.3,146.4,147.0,8637.0],["2022-04-22",147.6,149.25,141.3,142.5,8177.0],["2022-04-25",140.4,146.1,139.8,144.6,8210.0],["2022-04-26",143.1,143.1,135.0,135.9,7743.0],["2022-04-27",136.2,138.9,133.8,133.8,5670.0],["2022-04-28",135.3,137.7,128.7,135.0,7223.0],["2022-04-29",133.2,141.0,131.7,132.0,8310.0],["2022-05-02",133.2,138.9,132.3,138.9,9490.0],["2022-05-03",138.0,138.45,132.3,133.8,7783.0],["2022-05-04",134.1,139.8,129.6,139.5,6020.0],["2022-05-05",138.0,138.3,132.06,133.8,6017.0],["2022-05-06",132.9,134.67,125.7,128.1,10780.0],["2022-05-09",125.1,126.3,115.2,118.2,11140.0],["2022-05-10",124.8,124.8,114.9,116.1,9523.0],["2022-05-11",116.1,119.7,112.2,112.8,7883.0],["2022-05-12",109.8,120.9,109.8,118.8,10803.0],["2022-05-13",123.9,139.35,123.6,136.5,13827.0],["2022-05-16",135.3,142.5,129.6,141.0,11197.0],["2022-05-17",143.1,152.7,140.4,150.9,8360.0],["2022-05-18",150.3,152.55,146.7,147.3,7047.0],["2022-05-19",145.8,154.2,143.4,149.1,7777.0],["2022-05-20",151.8,156.0,147.0,149.7,7033.0],["2022-05-23",152.4,152.4,147.0,149.7,7117.0],["2022-05-24",147.0,147.3,135.0,136.2,10503.0],["2022-05-25",135.6,144.3,135.6,138.9,8323.0],["2022-05-26",139.5,155.4,139.5,149.1,19353.0],["2022-05-27",149.7,176.7,148.5,165.0,92490.0],["2022-05-31",146.4,162.0,144.3,151.5,24720.0],["2022-06-01",151.2,153.0,145.2,148.5,17770.0],["2022-06-02",149.4,170.1,147.6,158.4,25697.0],["2022-06-03",155.4,160.8,153.6,157.8,9490.0],["2022-06-06",157.2,159.3,154.2,158.7,6667.0],["2022-06-07",156.6,171.6,156.6,171.3,14290.0],["2022-06-08",168.6,169.8,162.0,165.9,7967.0],["2022-06-09",165.9,167.4,160.8,161.4,5840.0],["2022-06-10",157.5,161.4,151.65,152.4,10433.0],["2022-06-13",149.7,155.1,147.0,151.2,13313.0],["2022-06-14",152.1,156.0,149.13,154.8,6130.0],["2022-06-15",155.7,160.8,154.5,160.8,15753.0],["2022-06-16",155.1,159.9,150.6,155.1,8000.0],["2022-06-17",163.5,164.7,154.5,154.5,14017.0],["2022-06-21",157.5,160.5,153.0,153.6,4763.0],["2022-06-22",150.9,157.8,150.6,156.0,16463.0],["2022-06-23",161.1,171.0,159.6,164.7,26037.0],["2022-06-24",166.5,168.3,160.8,162.0,7613.0],["2022-06-27",161.4,163.5,154.5,159.9,7870.0],["2022-06-28",160.8,162.0,151.8,152.7,17233.0],["2022-06-29",152.1,162.6,150.3,161.1,29597.0],["2022-06-30",157.2,170.4,154.5,168.3,17460.0],["2022-07-01",167.4,178.2,164.43,175.2,15177.0],["2022-07-05",175.2,184.95,174.3,183.6,14403.0],["2022-07-06",183.6,186.9,174.9,177.9,11767.0],["2022-07-07",178.5,188.7,178.5,184.5,12257.0],["2022-07-08",183.9,184.32,176.1,179.4,7727.0],["2022-07-11",177.6,197.4,177.0,183.9,35427.0],["2022-07-12",183.6,187.2,173.4,174.9,10563.0],["2022-07-13",169.83,182.7,169.2,177.9,11700.0],["2022-07-14",174.6,179.1,173.7,174.9,6047.0],["2022-07-15",177.3,178.2,171.9,173.4,8213.0],["2022-07-18",175.8,178.38,170.4,172.8,6733.0],["2022-07-19",174.9,179.4,173.7,177.3,8527.0],["2022-07-20",178.5,185.4,175.56,183.3,12563.0],["2022-07-21",183.0,185.4,178.95,182.1,7520.0],["2022-07-22",183.0,183.0,170.1,171.9,7060.0],["2022-07-25",185.4,192.9,177.3,181.8,111760.0],["2022-07-26",183.0,193.5,170.4,181.8,70810.0],["2022-07-27",184.2,184.5,175.5,179.7,17987.0],["2022-07-28",179.1,191.4,176.7,190.8,34053.0],["2022-07-29",190.8,206.1,190.2,196.8,55967.0],["2022-08-01",200.4,204.72,192.3,198.3,20963.0],["2022-08-02",196.2,200.22,191.1,197.7,19260.0],["2022-08-03",200.1,207.0,195.0,196.8,20527.0],["2022-08-04",199.2,205.2,192.6,204.3,28410.0],["2022-08-05",202.8,212.4,199.8,204.0,17743.0],["2022-08-08",204.6,213.9,203.34,210.3,17040.0],["2022-08-09",208.5,208.5,188.07,189.9,15497.0],["2022-08-10",194.1,200.4,190.5,198.6,10377.0],["2022-08-11",199.2,200.4,192.9,193.8,33503.0],["2022-08-12",129.9,148.8,129.6,134.4,135967.0],["2022-08-15",130.5,132.0,124.2,129.3,48700.0],["2022-08-16",126.9,128.4,122.1,123.3,41373.0],["2022-08-17",121.8,126.0,115.5,115.8,39027.0],["2022-08-18",115.8,116.1,107.4,112.8,29843.0],["2022-08-19",112.5,116.4,111.0,111.3,21170.0],["2022-08-22",109.2,112.8,108.9,109.2,16963.0],["2022-08-23",108.6,111.9,105.6,108.0,18027.0],["2022-08-24",107.1,111.0,107.1,108.3,18907.0],["2022-08-25",109.5,112.5,109.2,109.5,20030.0],["2022-08-26",108.9,110.1,105.6,106.5,18860.0],["2022-08-29",105.0,108.6,103.5,105.6,26190.0],["2022-08-30",107.1,109.2,104.7,106.5,22880.0],["2022-08-31",106.8,108.0,100.8,101.4,15487.0],["2022-09-01",99.3,99.6,95.4,95.7,25133.0],["2022-09-02",95.7,96.9,93.3,95.4,21417.0],["2022-09-06",95.7,97.8,92.1,92.4,15673.0],["2022-09-07",92.4,95.4,91.8,94.8,18383.0],["2022-09-08",95.1,99.0,95.1,97.2,17630.0],["2022-09-09",98.7,99.6,97.23,98.1,7823.0],["2022-09-12",98.7,100.5,98.1,99.0,7087.0],["2022-09-13",97.5,98.01,93.0,93.3,13750.0],["2022-09-14",93.6,99.15,93.6,98.7,15770.0],["2022-09-15",97.8,100.8,96.6,97.2,6223.0],["2022-09-16",95.4,97.2,94.2,96.9,8440.0],["2022-09-19",95.7,96.6,92.7,94.5,11100.0],["2022-09-20",93.6,94.65,91.5,92.1,6313.0],["2022-09-21",92.1,92.1,87.6,87.6,7290.0],["2022-09-22",88.5,90.9,85.5,86.1,15210.0],["2022-09-23",84.6,90.75,82.8,90.6,12957.0],["2022-09-26",89.1,91.65,86.7,87.3,6357.0],["2022-09-27",87.6,90.6,87.3,88.8,6047.0],["2022-09-28",85.5,95.1,85.2,93.9,9497.0],["2022-09-29",92.4,97.2,92.4,95.4,9783.0],["2022-09-30",95.7,100.65,95.7,96.3,7880.0],["2022-10-03",96.6,100.5,94.8,99.9,5427.0],["2022-10-04",100.5,103.2,98.4,102.3,11027.0],["2022-10-05",101.4,102.9,97.5,100.2,4613.0],["2022-10-06",98.7,102.15,97.35,99.3,3310.0],["2022-10-07",98.7,99.9,93.9,97.5,5697.0],["2022-10-10",98.4,101.4,96.6,101.1,6957.0],["2022-10-11",99.6,101.1,94.8,99.6,6403.0],["2022-10-12",99.9,103.95,98.7,103.2,7167.0],["2022-10-13",99.9,105.0,98.7,103.5,10323.0],["2022-10-14",104.4,104.4,93.0,93.3,4317.0],["2022-10-17",94.5,96.6,92.4,92.7,5460.0],["2022-10-18",95.4,97.5,94.2,95.4,3737.0],["2022-10-19",95.4,95.4,92.55,93.0,3917.0],["2022-10-20",92.4,95.4,91.5,92.1,4827.0],["2022-10-21",91.5,95.4,88.2,95.4,6660.0],["2022-10-24",95.7,97.2,93.3,95.7,4263.0],["2022-10-25",95.7,99.3,95.7,97.2,8390.0],["2022-10-26",97.2,101.97,97.2,99.9,4823.0],["2022-10-27",100.8,101.4,95.1,95.4,3440.0],["2022-10-28",96.0,100.2,94.8,100.2,3650.0],["2022-10-31",99.9,105.9,99.36,104.1,6513.0],["2022-11-01",104.4,110.4,104.4,109.2,7767.0],["2022-11-02",109.5,111.3,104.7,105.6,5317.0],["2022-11-03",104.1,107.4,102.3,103.5,3677.0],["2022-11-04",103.5,106.74,101.1,104.1,2837.0],["2022-11-07",105.0,109.2,105.0,107.4,3473.0],["2022-11-08",107.7,108.9,105.0,106.5,4987.0],["2022-11-09",104.4,106.2,99.9,100.65,4313.0],["2022-11-10",104.7,106.5,102.03,103.8,8280.0],["2022-11-11",102.3,112.5,100.5,109.5,8420.0],["2022-11-14",106.8,111.51,105.81,110.1,3633.0],["2022-11-15",111.0,115.2,109.5,110.4,4250.0],["2022-11-16",109.5,109.5,104.7,107.4,3877.0],["2022-11-17",106.2,107.1,103.8,106.2,3220.0],["2022-11-18",107.7,108.9,101.7,102.0,3487.0],["2022-11-21",101.1,103.05,98.4,100.8,4423.0],["2022-11-22",101.4,105.6,99.3,104.1,3367.0],["2022-11-23",106.8,106.8,101.4,102.9,5633.0],["2022-11-25",101.4,102.0,98.4,99.6,3560.0],["2022-11-28",99.3,100.2,93.15,93.6,7980.0],["2022-11-29",92.7,93.3,89.7,89.7,6040.0],["2022-11-30",90.0,92.4,87.3,90.3,6503.0],["2022-12-01",90.0,92.1,89.1,91.8,4990.0],["2022-12-02",90.0,97.2,89.1,93.0,4893.0],["2022-12-05",90.6,91.92,89.4,89.4,3123.0],["2022-12-06",88.5,89.7,86.4,87.0,4670.0],["2022-12-07",87.0,89.7,85.2,86.7,5270.0],["2022-12-08",86.1,86.7,83.01,83.4,4557.0],["2022-12-09",82.5,86.1,81.9,83.1,5100.0],["2022-12-12",82.5,83.19,80.1,81.0,5090.0],["2022-12-13",84.6,85.65,75.6,76.05,9723.0],["2022-12-14",75.9,81.3,75.9,77.7,6233.0],["2022-12-15",76.5,77.1,73.8,75.0,4710.0],["2022-12-16",73.8,76.2,73.2,75.9,6247.0],["2022-12-19",74.7,75.6,72.0,72.9,5450.0],["2022-12-20",72.0,76.2,72.0,74.7,6170.0],["2022-12-21",73.5,80.4,73.5,77.7,5883.0],["2022-12-22",77.7,80.1,73.8,76.8,5913.0],["2022-12-23",76.5,79.26,75.9,76.5,3103.0],["2022-12-27",75.3,77.1,70.5,70.5,6443.0],["2022-12-28",70.2,72.3,67.8,69.6,11407.0],["2022-12-29",71.1,78.6,69.0,75.9,6280.0],["2022-12-30",74.4,78.3,72.6,75.6,8180.0],["2023-01-03",75.9,79.2,75.9,75.9,3953.0],["2023-01-04",76.5,79.8,75.6,78.3,2060.0],["2023-01-05",78.0,79.5,76.5,76.5,1967.0],["2023-01-06",77.1,78.54,75.3,76.5,2487.0],["2023-01-09",76.5,79.8,76.5,78.6,2043.0],["2023-01-10",79.2,84.33,78.6,83.7,2863.0],["2023-01-11",84.9,86.7,83.85,85.8,2587.0],["2023-01-12",87.0,88.2,83.7,85.8,3000.0],["2023-01-13",84.3,91.2,80.7,89.1,4027.0],["2023-01-17",92.4,95.1,89.4,91.8,5183.0],["2023-01-18",91.8,91.8,84.6,84.9,5153.0],["2023-01-19",85.5,85.95,84.0,84.6,1793.0],["2023-01-20",84.3,89.4,84.3,88.5,1873.0],["2023-01-23",89.1,89.1,84.0,87.0,4117.0],["2023-01-24",87.0,87.6,84.0,84.15,2273.0],["2023-01-25",84.0,85.8,81.6,84.9,2543.0],["2023-01-26",85.8,87.0,83.7,85.5,1843.0],["2023-01-27",85.8,87.6,84.96,86.7,2400.0],["2023-01-30",86.7,92.7,86.4,92.1,7623.0],["2023-01-31",92.4,99.9,90.0,97.2,12077.0],["2023-02-01",96.3,99.9,94.5,94.5,7840.0],["2023-02-02",94.8,98.22,93.6,94.5,8530.0],["2023-02-03",92.7,96.3,87.0,88.5,3713.0],["2023-02-06",88.5,92.4,83.7,84.9,2627.0],["2023-02-07",84.3,86.4,82.53,84.9,2427.0],["2023-02-08",87.6,87.6,84.0,85.2,2030.0],["2023-02-09",84.9,85.35,83.1,83.4,1870.0],["2023-02-10",82.5,86.4,81.6,85.8,3100.0],["2023-02-13",85.5,88.35,85.2,85.8,1633.0],["2023-02-14",85.5,87.3,84.3,85.2,883.0],["2023-02-15",84.6,87.6,84.3,86.7,2107.0],["2023-02-16",86.7,92.7,85.62,90.9,4003.0],["2023-02-17",89.7,92.4,89.7,91.2,1247.0],["2023-02-21",84.0,90.9,84.0,89.1,3527.0],["2023-02-22",89.4,91.8,88.2,90.9,2427.0],["2023-02-23",90.9,95.04,90.0,92.7,4833.0],["2023-02-24",91.8,91.8,88.8,90.3,2087.0],["2023-02-27",90.9,90.99,86.1,86.1,1937.0],["2023-02-28",86.4,87.9,86.4,86.7,620.0],["2023-03-01",88.05,88.05,84.9,86.1,1510.0],["2023-03-02",85.8,90.9,85.65,89.7,1023.0],["2023-03-03",90.0,93.0,90.0,90.9,2173.0],["2023-03-06",91.8,93.0,89.7,90.6,1817.0],["2023-03-07",90.6,90.9,87.6,87.6,1540.0],["2023-03-08",87.3,92.1,85.8,87.9,4307.0],["2023-03-09",88.5,90.3,86.4,86.4,2070.0],["2023-03-10",86.4,89.4,84.0,85.8,2330.0],["2023-03-13",85.2,89.7,84.6,85.2,2087.0],["2023-03-14",87.0,90.3,84.3,89.7,3597.0],["2023-03-15",85.5,88.5,85.5,87.3,1963.0],["2023-03-16",86.7,89.7,86.7,88.8,2640.0],["2023-03-17",75.0,83.1,73.2,74.4,7630.0],["2023-03-20",75.0,76.5,56.1,57.0,17293.0],["2023-03-21",58.8,61.2,56.4,57.3,5383.0],["2023-03-22",58.5,58.65,47.4,48.9,24690.0],["2023-03-23",49.5,51.9,43.5,43.5,16560.0],["2023-03-24",43.2,45.6,40.5,41.7,12370.0],["2023-03-27",40.8,42.6,39.6,42.0,9817.0],["2023-03-28",42.3,44.1,41.4,41.7,7907.0],["2023-03-29",42.6,45.0,42.6,43.8,7407.0],["2023-03-30",44.7,45.9,44.1,44.4,7523.0],["2023-03-31",44.1,45.3,43.8,44.4,3987.0],["2023-04-03",43.8,44.94,42.3,43.5,5480.0],["2023-04-04",43.8,44.4,41.7,41.7,4327.0],["2023-04-05",41.7,44.1,41.7,43.2,3807.0],["2023-04-06",44.4,44.7,42.6,44.1,6113.0],["2023-04-10",45.0,45.6,43.8,44.85,6820.0],["2023-04-11",44.7,46.65,44.7,45.9,6940.0],["2023-04-12",46.35,48.6,45.75,48.0,8940.0],["2023-04-13",48.6,49.8,48.0,49.2,4113.0],["2023-04-14",48.84,48.93,46.8,46.8,2540.0],["2023-04-17",46.8,48.3,45.0,46.5,4360.0],["2023-04-18",46.2,47.7,45.9,46.2,2747.0],["2023-04-19",45.6,48.24,44.4,44.7,6180.0],["2023-04-20",44.4,46.65,44.4,45.3,2517.0],["2023-04-21",45.9,45.9,43.5,43.5,2153.0],["2023-04-24",42.9,44.7,42.0,42.0,2017.0],["2023-04-25",42.0,42.3,40.2,40.2,3340.0],["2023-04-26",40.8,42.0,40.35,40.5,1540.0],["2023-04-27",40.5,40.8,39.6,39.6,2763.0],["2023-04-28",39.6,42.9,39.6,41.4,5933.0],["2023-05-01",41.4,41.7,40.2,41.1,1993.0],["2023-05-02",41.1,41.4,39.6,40.5,1013.0],["2023-05-03",39.9,42.6,39.6,42.0,1863.0],["2023-05-04",39.9,41.4,39.66,40.2,2083.0],["2023-05-05",40.2,41.7,39.6,41.4,2803.0],["2023-05-08",42.0,42.6,40.2,41.4,1543.0],["2023-05-09",41.4,42.0,39.3,39.9,2880.0],["2023-05-10",39.9,40.5,38.1,39.45,5687.0],["2023-05-11",39.0,39.0,36.0,37.2,6177.0],["2023-05-12",39.3,41.1,36.0,39.9,9007.0],["2023-05-15",41.4,42.0,40.2,40.5,2810.0],["2023-05-16",40.8,42.6,39.9,41.4,2250.0],["2023-05-17",41.4,42.0,40.5,40.5,2350.0],["2023-05-18",39.6,41.7,39.48,40.2,2770.0],["2023-05-19",40.2,41.4,40.2,41.4,1167.0],["2023-05-22",41.7,41.7,39.6,39.6,2297.0],["2023-05-23",39.6,40.8,39.6,39.6,1650.0],["2023-05-24",39.6,40.2,37.2,37.5,4847.0],["2023-05-25",37.5,38.1,32.4,32.4,7960.0],["2023-05-26",33.3,34.5,29.25,32.4,4037.0],["2023-05-30",32.4,33.0,32.1,32.1,2647.0],["2023-05-31",32.4,33.0,32.4,32.7,2057.0],["2023-06-01",32.7,33.9,32.7,32.7,1920.0],["2023-06-02",33.0,35.1,32.55,32.7,2627.0],["2023-06-05",32.4,34.2,31.2,31.2,2830.0],["2023-06-06",30.9,32.4,30.9,32.1,1697.0],["2023-06-07",32.4,33.6,32.1,32.1,1617.0],["2023-06-08",32.4,33.3,31.8,32.1,6623.0],["2023-06-09",33.0,33.48,30.6,31.2,3767.0],["2023-06-12",31.2,32.4,31.2,32.4,2200.0],["2023-06-13",32.4,32.7,31.8,31.8,1183.0],["2023-06-14",31.2,31.8,31.2,31.2,1803.0],["2023-06-15",31.2,32.4,31.2,32.4,1767.0],["2023-06-16",32.7,33.0,32.1,32.1,3110.0],["2023-06-20",32.1,32.97,32.1,32.4,1253.0],["2023-06-21",32.4,34.62,32.1,33.6,2713.0],["2023-06-22",32.7,33.6,32.4,32.4,793.0],["2023-06-23",32.7,33.6,32.7,33.0,1640.0],["2023-06-26",33.84,34.41,33.0,33.3,1307.0],["2023-06-27",33.6,34.2,33.0,33.0,1450.0],["2023-06-28",33.0,33.6,32.13,33.0,1060.0],["2023-06-29",33.0,33.6,33.0,33.6,1260.0],["2023-06-30",33.0,34.5,33.0,33.3,1940.0],["2023-07-03",32.7,34.5,32.67,34.2,1400.0],["2023-07-05",33.0,34.2,32.1,33.3,4543.0],["2023-07-06",33.6,34.2,33.3,33.6,2993.0],["2023-07-07",33.3,36.09,33.3,34.8,3413.0],["2023-07-10",35.1,36.3,33.9,35.1,1570.0],["2023-07-11",34.5,37.38,34.5,37.2,3380.0],["2023-07-12",37.8,38.7,36.9,37.2,3643.0],["2023-07-13",37.5,42.0,36.9,41.1,9967.0],["2023-07-14",39.9,41.1,37.5,40.5,5673.0],["2023-07-17",39.9,41.04,38.1,40.5,7387.0],["2023-07-18",40.2,42.3,39.45,42.3,8133.0],["2023-07-19",42.3,48.0,41.4,45.3,12273.0],["2023-07-20",45.0,51.3,43.8,49.8,11250.0],["2023-07-21",50.4,56.7,48.0,55.5,10723.0],["2023-07-24",56.1,56.1,40.2,43.2,28203.0],["2023-07-25",42.6,45.03,42.0,44.1,4150.0],["2023-07-26",43.5,44.67,42.6,43.5,1867.0],["2023-07-27",44.4,44.4,39.0,40.5,2720.0],["2023-07-28",41.1,41.1,39.6,39.6,1517.0],["2023-07-31",39.3,47.4,38.1,46.8,13043.0],["2023-08-01",46.8,48.9,40.5,42.15,10350.0],["2023-08-02",42.3,42.3,39.3,41.1,2400.0],["2023-08-03",40.2,42.0,39.6,39.6,3663.0],["2023-08-04",40.44,40.44,39.03,39.6,1573.0],["2023-08-07",39.3,39.6,38.4,39.0,1267.0],["2023-08-08",39.0,42.3,37.62,41.1,8903.0],["2023-08-09",41.1,41.34,39.0,39.0,1120.0],["2023-08-10",39.0,41.1,35.4,36.3,7557.0],["2023-08-11",37.5,37.5,33.6,34.8,3457.0],["2023-08-14",34.5,40.5,34.5,39.0,4863.0],["2023-08-15",38.4,39.66,36.3,36.3,1813.0],["2023-08-16",36.3,38.4,35.7,36.9,3753.0],["2023-08-17",36.9,38.1,36.3,37.5,740.0],["2023-08-18",37.2,38.7,36.3,36.3,5463.0],["2023-08-21",35.7,37.5,35.7,36.6,1280.0],["2023-08-22",36.3,38.55,36.3,38.4,3477.0],["2023-08-23",37.8,38.4,36.9,37.2,2253.0],["2023-08-24",37.2,37.59,36.0,36.6,940.0],["2023-08-25",36.12,36.6,35.7,35.7,1227.0],["2023-08-28",36.3,38.1,35.85,37.8,4147.0],["2023-08-29",37.5,40.2,36.9,38.4,6283.0],["2023-08-30",39.9,41.7,38.7,40.2,5420.0],["2023-08-31",41.1,41.1,36.9,37.2,3707.0],["2023-09-01",36.9,38.1,36.0,36.0,3233.0],["2023-09-05",36.3,38.4,36.3,36.6,3217.0],["2023-09-06",36.6,36.9,36.0,36.6,803.0],["2023-09-07",36.3,37.8,36.0,37.5,1953.0],["2023-09-08",37.5,37.5,36.0,36.9,1383.0],["2023-09-11",36.3,37.2,36.0,36.3,1870.0],["2023-09-12",36.6,37.5,36.3,36.3,1460.0],["2023-09-13",37.5,37.5,36.6,36.6,1073.0],["2023-09-14",36.3,37.92,36.3,37.5,2807.0],["2023-09-15",37.5,39.0,35.1,35.1,9227.0],["2023-09-18",36.0,36.3,33.0,33.9,2523.0],["2023-09-19",32.7,33.93,30.6,31.2,4373.0],["2023-09-20",31.2,34.2,30.9,30.9,1657.0],["2023-09-21",32.1,33.0,31.2,31.5,2373.0],["2023-09-22",31.2,33.3,30.9,31.5,3100.0],["2023-09-25",31.5,33.0,31.5,31.8,1743.0],["2023-09-26",31.5,34.2,31.5,32.4,1493.0],["2023-09-27",33.3,33.9,32.1,32.1,2260.0],["2023-09-28",32.1,34.2,32.1,32.4,1603.0],["2023-09-29",32.1,34.2,31.5,31.8,1173.0],["2023-10-02",31.5,32.4,30.9,31.5,1787.0],["2023-10-03",31.2,31.59,29.7,30.0,2410.0],["2023-10-04",30.0,32.1,29.43,30.9,2013.0],["2023-10-05",30.3,33.0,30.3,30.9,1447.0],["2023-10-06",30.3,32.88,30.3,31.5,853.0],["2023-10-09",30.0,32.07,30.0,31.2,1637.0],["2023-10-10",30.9,32.4,30.9,31.8,1100.0],["2023-10-11",31.5,32.7,31.2,31.8,3653.0],["2023-10-12",32.1,32.4,31.5,32.1,777.0],["2023-10-13",32.7,33.0,31.2,31.8,1220.0],["2023-10-16",31.2,34.5,31.2,32.4,1950.0],["2023-10-17",32.1,34.8,32.1,33.0,1523.0],["2023-10-18",32.1,33.0,31.8,32.7,680.0],["2023-10-19",32.1,34.02,32.1,33.0,803.0],["2023-10-20",33.6,34.8,31.2,31.2,923.0],["2023-10-23",31.8,34.2,31.8,33.0,1103.0],["2023-10-24",32.4,33.6,32.1,32.7,690.0],["2023-10-25",32.4,33.75,32.4,32.7,330.0],["2023-10-26",32.1,33.0,31.8,32.1,443.0],["2023-10-27",32.7,32.7,31.8,32.1,1370.0],["2023-10-30",31.8,32.7,31.8,31.8,463.0],["2023-10-31",31.2,32.7,31.2,32.1,863.0],["2023-11-01",32.1,32.7,32.1,32.13,357.0],["2023-11-02",31.8,34.5,31.8,33.0,1553.0],["2023-11-03",33.0,40.8,33.0,39.9,7617.0],["2023-11-06",39.0,41.4,36.6,36.6,1633.0],["2023-11-07",36.3,38.1,36.0,36.6,573.0],["2023-11-08",36.6,38.1,36.0,36.9,957.0],["2023-11-09",36.6,41.1,36.6,38.1,3077.0],["2023-11-10",37.5,38.1,33.6,34.2,4657.0],["2023-11-13",33.9,35.31,33.9,34.5,547.0],["2023-11-14",34.5,41.1,34.2,40.5,5810.0],["2023-11-15",41.1,43.8,39.78,41.7,4373.0],["2023-11-16",40.5,47.4,39.6,41.85,9310.0],["2023-11-17",43.35,44.4,41.4,41.4,1817.0],["2023-11-20",40.5,46.2,40.5,43.2,4087.0],["2023-11-21",42.9,46.5,42.0,42.9,3223.0],["2023-11-22",42.0,44.4,33.3,37.8,11090.0],["2023-11-24",39.3,39.3,33.3,33.9,4017.0],["2023-11-27",35.7,35.7,32.4,32.4,7643.0],["2023-11-28",31.8,33.6,31.5,33.0,2203.0],["2023-11-29",32.1,36.9,32.1,35.4,2997.0],["2023-11-30",34.2,36.6,34.2,35.4,1690.0],["2023-12-01",34.8,40.17,34.5,38.7,2707.0],["2023-12-04",38.7,39.6,38.1,39.0,1823.0],["2023-12-05",38.07,40.5,37.68,39.6,1497.0],["2023-12-06",39.6,39.6,36.9,38.1,2007.0],["2023-12-07",39.6,40.47,36.0,36.6,2997.0],["2023-12-08",36.0,37.5,34.8,36.6,1960.0],["2023-12-11",35.7,37.2,34.5,34.8,1700.0],["2023-12-12",35.55,35.55,33.6,34.2,2830.0],["2023-12-13",33.6,35.4,32.7,34.5,3260.0],["2023-12-14",34.5,37.14,33.3,34.8,2837.0],["2023-12-15",33.9,36.0,33.03,34.2,1543.0],["2023-12-18",33.6,34.8,33.3,33.3,1617.0],["2023-12-19",33.3,36.6,33.3,34.5,6297.0],["2023-12-20",34.2,36.3,34.2,35.4,2097.0],["2023-12-21",35.1,37.41,35.1,36.3,2717.0],["2023-12-22",34.8,36.36,33.3,34.5,2930.0],["2023-12-26",33.9,36.3,33.6,34.5,4157.0],["2023-12-27",33.9,46.5,33.9,42.6,22093.0],["2023-12-28",45.6,49.71,42.6,45.0,21853.0],["2023-12-29",44.4,46.5,39.0,39.9,11403.0],["2024-01-02",39.0,44.4,39.0,42.6,4753.0],["2024-01-03",42.6,44.1,40.5,41.4,2167.0],["2024-01-04",41.1,43.8,40.71,41.4,2507.0],["2024-01-05",41.4,43.74,39.0,39.0,2730.0],["2024-01-08",39.0,42.9,37.5,42.0,4050.0],["2024-01-09",42.0,43.5,41.4,42.0,4600.0],["2024-01-10",42.0,45.0,40.5,41.7,5420.0],["2024-01-11",42.0,45.0,41.04,42.6,4883.0],["2024-01-12",43.5,44.1,40.5,42.0,1603.0],["2024-01-16",44.7,44.7,37.5,39.3,6583.0],["2024-01-17",38.1,38.4,36.15,38.1,2983.0],["2024-01-18",39.0,39.3,37.35,37.8,1593.0],["2024-01-19",37.8,38.28,35.49,36.6,2557.0],["2024-01-22",36.3,39.0,35.7,37.8,2000.0],["2024-01-23",37.5,40.2,37.5,38.1,1507.0],["2024-01-24",38.1,40.2,37.8,38.4,1793.0],["2024-01-25",38.4,39.51,37.5,37.8,1267.0],["2024-01-26",38.1,39.9,37.8,37.8,1503.0],["2024-01-29",37.5,39.3,37.5,39.0,1220.0],["2024-01-30",38.1,39.6,36.9,37.2,1630.0],["2024-01-31",37.8,38.4,36.0,37.5,1453.0],["2024-02-01",37.5,37.8,36.0,36.3,1550.0],["2024-02-02",35.4,36.27,34.5,35.1,2003.0],["2024-02-05",34.5,36.99,34.5,36.0,1723.0],["2024-02-06",36.3,36.9,35.7,36.0,470.0],["2024-02-07",36.0,36.0,34.5,35.4,1310.0],["2024-02-08",35.1,36.75,34.95,36.0,1340.0],["2024-02-09",35.7,36.18,34.8,35.7,1410.0],["2024-02-12",35.4,36.9,35.4,36.3,2320.0],["2024-02-13",35.4,36.3,34.8,35.4,1063.0],["2024-02-14",36.9,36.9,34.8,36.0,2540.0],["2024-02-15",35.7,36.0,34.8,34.8,1063.0],["2024-02-16",35.1,35.7,34.8,34.8,720.0],["2024-02-20",34.5,36.0,34.2,34.2,2860.0],["2024-02-21",34.2,35.1,33.3,33.3,1833.0],["2024-02-22",33.6,34.2,33.0,33.6,2793.0],["2024-02-23",33.9,33.9,33.0,33.9,3320.0],["2024-02-26",33.6,34.5,33.6,33.6,773.0],["2024-02-27",34.5,35.07,33.6,33.9,1750.0],["2024-02-28",33.6,34.2,33.3,33.3,1277.0],["2024-02-29",33.6,34.8,33.0,33.9,2263.0],["2024-03-01",34.5,35.1,34.5,34.8,1113.0],["2024-03-04",34.2,34.8,33.6,33.9,1053.0],["2024-03-05",33.9,35.1,33.6,35.1,1803.0],["2024-03-06",35.1,35.1,33.9,34.5,553.0],["2024-03-07",33.9,36.0,33.3,34.2,2943.0],["2024-03-08",34.2,36.9,33.6,34.5,1860.0],["2024-03-11",34.8,35.7,34.2,34.2,680.0],["2024-03-12",34.5,36.0,34.5,35.25,1650.0],["2024-03-13",36.9,36.9,35.1,35.4,1873.0],["2024-03-14",35.7,36.0,34.8,35.7,1793.0],["2024-03-15",33.9,34.41,31.68,32.1,6543.0],["2024-03-18",32.4,34.05,31.5,31.8,3507.0],["2024-03-19",31.2,33.0,30.6,33.0,2260.0],["2024-03-20",32.7,33.3,32.19,33.0,787.0],["2024-03-21",33.0,35.4,32.82,35.1,1770.0],["2024-03-22",35.1,35.4,33.9,35.4,1567.0],["2024-03-25",34.5,34.8,33.0,33.45,3227.0],["2024-03-26",33.6,33.6,32.4,33.45,1753.0],["2024-03-27",33.0,33.6,32.4,33.3,1327.0],["2024-03-28",32.7,34.32,32.1,33.6,2340.0],["2024-04-01",33.9,34.2,33.3,33.3,1597.0],["2024-04-02",33.0,34.29,32.4,32.7,1403.0],["2024-04-03",32.1,34.5,32.07,33.6,2180.0],["2024-04-04",33.9,35.7,33.42,34.5,4497.0],["2024-04-05",33.9,38.58,33.9,36.6,5237.0],["2024-04-08",37.5,38.1,36.6,36.6,1470.0],["2024-04-09",37.8,38.7,37.5,38.1,3103.0],["2024-04-10",37.2,37.8,35.55,36.3,1400.0],["2024-04-11",36.0,38.1,35.7,37.2,940.0],["2024-04-12",37.2,37.5,35.4,36.0,1827.0],["2024-04-15",35.4,36.36,35.1,35.49,1313.0],["2024-04-16",35.1,35.37,34.5,35.1,1183.0],["2024-04-17",34.83,34.83,33.6,34.2,1107.0],["2024-04-18",33.3,35.55,32.73,34.8,7227.0],["2024-04-19",34.2,35.1,34.2,34.5,613.0],["2024-04-22",33.9,34.8,33.63,34.5,877.0],["2024-04-23",33.9,35.34,33.9,34.5,343.0],["2024-04-24",34.2,35.4,33.9,34.2,1100.0],["2024-04-25",33.9,35.1,33.6,34.2,513.0],["2024-04-26",34.5,35.4,33.3,33.3,753.0],["2024-04-29",33.3,36.3,33.3,35.1,3787.0],["2024-04-30",34.5,36.0,33.9,34.8,2510.0],["2024-05-01",34.2,36.0,34.2,35.7,907.0],["2024-05-02",35.7,36.0,34.5,36.0,1093.0],["2024-05-03",36.0,37.8,35.4,36.3,2077.0],["2024-05-06",36.3,39.0,36.3,37.8,1677.0],["2024-05-07",36.6,38.7,36.6,37.8,1310.0],["2024-05-08",36.9,37.5,35.7,36.6,1163.0],["2024-05-09",36.9,38.4,36.0,36.9,1273.0],["2024-05-10",35.1,35.7,30.9,33.3,5043.0],["2024-05-13",32.7,33.3,32.1,32.25,1380.0],["2024-05-14",32.4,34.5,32.31,33.6,2327.0],["2024-05-15",33.9,34.38,33.0,33.6,947.0],["2024-05-16",33.0,35.7,33.0,34.2,1397.0],["2024-05-17",34.5,35.1,32.7,32.7,1960.0],["2024-05-20",33.3,33.9,32.4,33.0,1183.0],["2024-05-21",33.0,33.9,32.7,33.0,1080.0],["2024-05-22",32.7,33.3,32.4,32.7,757.0],["2024-05-23",32.7,33.3,32.1,32.4,1863.0],["2024-05-24",32.1,33.0,30.6,31.8,2537.0],["2024-05-28",30.9,32.4,30.6,30.9,5050.0],["2024-05-29",30.6,33.0,30.0,30.3,3023.0],["2024-05-30",30.3,33.3,30.0,31.5,2083.0],["2024-05-31",31.53,33.0,31.2,31.5,1083.0],["2024-06-03",32.4,32.79,31.2,31.8,1397.0],["2024-06-04",31.8,32.7,31.65,31.8,1983.0],["2024-06-05",31.8,32.1,30.3,30.9,1460.0],["2024-06-06",30.6,42.9,30.6,42.9,40623.0],["2024-06-07",42.6,43.2,36.3,40.5,14337.0],["2024-06-10",43.5,43.5,39.3,39.9,6537.0],["2024-06-11",39.6,49.2,36.6,46.2,20240.0],["2024-06-12",45.6,45.99,40.5,41.1,6520.0],["2024-06-13",41.1,51.0,38.7,51.0,26137.0],["2024-06-14",50.7,51.81,46.8,47.7,10217.0],["2024-06-17",46.8,47.4,42.84,43.5,6790.0],["2024-06-18",44.1,47.7,41.1,45.9,9553.0],["2024-06-20",45.9,47.13,42.9,43.5,3920.0],["2024-06-21",43.2,46.05,42.9,44.1,5853.0],["2024-06-24",44.1,47.7,41.7,41.7,4493.0],["2024-06-25",42.0,45.9,39.6,40.2,3793.0],["2024-06-26",40.5,43.02,39.9,39.9,2843.0],["2024-06-27",39.6,41.55,36.6,38.1,8413.0],["2024-06-28",38.1,39.72,37.2,37.5,2467.0],["2024-07-01",36.6,38.4,36.0,37.8,2817.0],["2024-07-02",38.4,38.7,36.6,36.9,887.0],["2024-07-03",36.6,39.0,36.6,38.4,1103.0],["2024-07-05",38.1,39.3,36.6,37.5,2790.0],["2024-07-08",36.9,38.34,36.3,37.2,1430.0],["2024-07-09",36.6,37.2,36.3,36.9,827.0],["2024-07-10",38.1,41.7,36.6,41.1,4453.0],["2024-07-11",41.7,41.7,38.1,39.0,4553.0],["2024-07-12",39.0,41.25,39.0,40.5,1337.0],["2024-07-15",40.5,41.7,36.6,38.55,3120.0],["2024-07-16",39.0,41.1,38.1,39.6,2597.0],["2024-07-17",39.9,39.9,36.0,38.7,3557.0],["2024-07-18",39.0,40.2,38.1,38.1,2437.0],["2024-07-19",37.8,38.7,37.32,38.1,2003.0],["2024-07-22",38.7,38.94,36.9,38.1,2040.0],["2024-07-23",37.5,38.7,36.3,38.25,1763.0],["2024-07-24",38.55,38.55,36.0,36.3,2037.0],["2024-07-25",35.4,35.4,32.43,33.0,3403.0],["2024-07-26",32.7,34.8,32.7,33.6,3983.0],["2024-07-29",34.2,34.5,33.0,33.9,1470.0],["2024-07-30",33.6,36.9,33.6,36.0,2100.0],["2024-07-31",36.0,36.0,33.9,34.5,2400.0],["2024-08-01",33.9,34.47,33.0,33.3,1187.0],["2024-08-02",33.0,34.2,31.5,32.7,1553.0],["2024-08-05",31.8,32.1,30.3,31.5,2000.0],["2024-08-06",31.2,34.5,30.9,33.3,2813.0],["2024-08-07",32.61,34.2,31.5,32.1,1847.0],["2024-08-08",31.8,33.0,30.3,30.6,4500.0],["2024-08-09",32.1,34.5,31.5,33.6,3447.0],["2024-08-12",33.3,34.8,33.3,34.5,370.0],["2024-08-13",34.5,35.7,34.5,35.1,1123.0],["2024-08-14",35.1,38.7,33.0,36.3,12277.0],["2024-08-15",36.9,38.7,36.0,37.2,4227.0],["2024-08-16",38.1,43.8,36.0,40.95,15617.0],["2024-08-19",45.0,58.2,42.3,51.6,67633.0],["2024-08-20",49.8,50.1,41.4,43.2,18977.0],["2024-08-21",44.4,49.2,42.6,47.1,21577.0],["2024-08-22",46.8,48.9,43.2,46.5,8570.0],["2024-08-23",46.2,66.9,45.0,52.5,134827.0],["2024-08-26",56.7,57.6,43.5,47.4,34867.0],["2024-08-27",46.8,49.5,44.4,45.3,10890.0],["2024-08-28",45.9,51.0,45.3,47.1,13440.0],["2024-08-29",48.0,49.44,40.8,42.6,8923.0],["2024-08-30",42.6,44.1,40.8,41.7,5833.0],["2024-09-03",42.0,42.3,39.0,39.3,3750.0],["2024-09-04",39.0,39.03,37.5,37.5,4307.0],["2024-09-05",37.8,47.4,37.8,40.05,27720.0],["2024-09-06",39.9,41.4,38.7,40.2,9263.0],["2024-09-09",39.9,40.8,38.1,38.4,4213.0],["2024-09-10",38.1,39.0,36.9,38.1,2807.0],["2024-09-11",37.5,38.4,37.05,37.8,4220.0],["2024-09-12",37.5,39.75,36.3,38.7,6187.0],["2024-09-13",38.1,39.9,38.1,39.3,1610.0],["2024-09-16",40.5,40.5,38.4,38.7,2067.0],["2024-09-17",39.0,39.6,37.5,37.8,4047.0],["2024-09-18",38.1,39.0,38.1,38.4,1310.0],["2024-09-19",38.7,40.2,37.5,38.1,2927.0],["2024-09-20",37.8,39.3,37.5,38.7,2453.0],["2024-09-23",38.1,38.7,35.4,36.3,4017.0],["2024-09-24",36.9,37.5,36.0,36.0,2503.0],["2024-09-25",36.6,37.5,34.2,35.1,6183.0],["2024-09-26",35.1,36.3,35.1,35.1,1507.0],["2024-09-27",35.1,37.8,35.1,36.9,1707.0],["2024-09-30",36.3,38.7,34.5,37.5,2163.0],["2024-10-01",37.8,37.8,34.8,36.0,3393.0],["2024-10-02",35.7,37.8,35.4,36.9,1593.0],["2024-10-03",37.5,37.5,35.7,36.0,1223.0],["2024-10-04",36.3,38.4,36.3,38.4,2583.0],["2024-10-07",37.8,38.1,37.2,37.5,1483.0],["2024-10-08",37.2,42.0,36.63,39.6,13657.0],["2024-10-09",39.9,41.1,38.4,40.8,2340.0],["2024-10-10",40.2,40.8,37.5,38.1,1477.0],["2024-10-11",38.1,38.7,37.5,38.4,1610.0],["2024-10-14",38.1,40.56,38.1,39.6,1373.0],["2024-10-15",40.5,40.5,37.2,37.8,2803.0],["2024-10-16",37.8,37.8,35.7,36.6,3743.0],["2024-10-17",36.0,38.1,35.4,37.5,5650.0],["2024-10-18",37.5,38.7,37.2,38.4,1110.0],["2024-10-21",37.5,38.7,36.9,38.4,2357.0],["2024-10-22",38.1,38.7,37.5,38.1,1783.0],["2024-10-23",37.8,38.13,36.9,37.2,1697.0],["2024-10-24",37.5,37.5,36.6,37.2,2177.0],["2024-10-25",36.6,37.2,36.6,36.9,1510.0],["2024-10-28",36.9,38.1,36.3,37.5,1703.0],["2024-10-29",37.2,37.2,35.4,36.3,1823.0],["2024-10-30",35.1,37.2,35.1,36.6,2947.0],["2024-10-31",36.0,36.75,35.4,36.3,1187.0],["2024-11-01",36.3,36.9,35.4,36.3,1730.0],["2024-11-04",36.3,36.87,36.0,36.6,797.0],["2024-11-05",36.6,36.9,35.4,36.3,1437.0],["2024-11-06",36.6,37.2,35.4,36.3,2880.0],["2024-11-07",35.4,36.3,35.25,35.4,3323.0],["2024-11-08",34.8,35.55,34.2,34.2,4267.0],["2024-11-11",33.9,35.94,33.3,35.4,5073.0],["2024-11-12",35.4,35.4,34.5,35.1,1153.0],["2024-11-13",35.7,35.7,33.0,33.3,3437.0],["2024-11-14",33.3,33.75,32.1,33.0,5793.0],["2024-11-15",33.0,33.3,31.5,31.8,4200.0],["2024-11-18",31.5,32.4,30.3,32.4,8190.0],["2024-11-19",31.2,32.7,31.2,32.1,2093.0],["2024-11-20",30.9,31.8,30.6,31.2,4323.0],["2024-11-21",31.2,32.4,30.9,31.8,2157.0],["2024-11-22",31.8,31.8,30.0,30.3,5730.0],["2024-11-25",30.3,31.23,29.7,29.7,12210.0],["2024-11-26",30.0,30.9,27.84,27.9,11230.0],["2024-11-27",27.6,29.46,26.4,28.08,9090.0],["2024-11-29",27.96,28.2,26.52,26.73,3410.0],["2024-12-02",26.52,28.11,25.5,28.11,3937.0],["2024-12-03",28.2,28.5,26.4,26.4,3743.0],["2024-12-04",26.58,27.3,26.1,26.28,5290.0],["2024-12-05",26.7,27.54,24.6,24.6,4370.0],["2024-12-06",24.6,26.13,24.6,25.53,5513.0],["2024-12-09",25.5,26.13,25.2,25.59,3053.0],["2024-12-10",25.5,26.1,24.93,25.29,2910.0],["2024-12-11",25.5,25.5,24.12,24.3,3673.0],["2024-12-12",24.0,25.5,24.0,25.08,4803.0],["2024-12-13",25.8,25.95,24.0,24.96,3387.0],["2024-12-16",24.3,25.77,23.28,23.7,4783.0],["2024-12-17",23.7,23.97,22.02,22.8,10260.0],["2024-12-18",23.1,23.58,21.51,21.78,10967.0],["2024-12-19",22.8,23.4,21.0,21.75,10653.0],["2024-12-20",21.9,22.95,21.63,21.9,5697.0],["2024-12-23",21.84,22.5,21.06,21.87,5950.0],["2024-12-24",21.36,23.25,21.3,23.04,2260.0],["2024-12-26",22.8,23.1,22.2,22.74,3073.0],["2024-12-27",22.8,22.8,21.33,21.9,4800.0],["2024-12-30",21.45,21.6,20.1,21.0,8097.0],["2024-12-31",20.64,23.7,20.64,22.5,21390.0],["2025-01-02",22.23,23.7,21.3,21.69,18710.0],["2025-01-03",21.84,23.7,21.84,23.4,11707.0],["2025-01-06",23.7,32.1,23.52,30.0,60310.0],["2025-01-07",30.0,30.0,24.6,25.92,15407.0],["2025-01-08",26.4,26.97,22.56,23.25,9150.0],["2025-01-10",24.21,25.2,23.7,24.9,4850.0],["2025-01-13",25.8,26.4,22.5,22.86,8133.0],["2025-01-14",24.0,25.29,21.3,22.26,7710.0],["2025-01-15",22.29,23.4,21.21,22.32,6553.0],["2025-01-16",23.1,23.64,22.8,23.25,3613.0],["2025-01-17",23.37,24.0,22.74,23.85,2483.0],["2025-01-21",23.4,24.0,22.8,23.73,2333.0],["2025-01-22",23.73,25.44,23.73,24.9,3313.0],["2025-01-23",25.2,25.5,24.0,25.2,1430.0],["2025-01-24",24.66,25.5,24.0,24.12,1257.0],["2025-01-27",24.0,25.35,24.0,24.9,2010.0],["2025-01-28",24.87,24.9,23.34,23.49,2860.0],["2025-01-29",23.7,24.0,22.5,23.76,2157.0],["2025-01-30",24.51,25.2,22.65,23.7,2893.0],["2025-01-31",23.88,23.88,21.63,22.53,7477.0],["2025-02-03",22.5,23.4,21.6,22.05,1103.0],["2025-02-04",21.6,22.38,21.6,21.66,1743.0],["2025-02-05",23.1,23.1,21.6,21.9,1833.0],["2025-02-06",22.2,22.44,19.5,20.43,11267.0],["2025-02-07",20.97,22.5,20.13,20.64,2830.0],["2025-02-10",20.4,20.7,19.98,20.28,3063.0],["2025-02-11",20.55,20.7,19.8,20.4,2133.0],["2025-02-12",20.4,20.7,19.83,20.22,1287.0],["2025-02-13",20.1,20.7,20.04,20.7,1667.0],["2025-02-14",20.43,21.6,20.43,20.7,2737.0],["2025-02-18",20.79,21.9,20.52,21.57,1560.0],["2025-02-19",21.0,21.87,21.0,21.0,2840.0],["2025-02-20",20.67,21.6,20.67,21.24,1787.0],["2025-02-21",21.48,21.6,20.94,21.15,38743.0],["2025-02-24",20.4,20.4,18.03,18.33,13367.0],["2025-02-25",18.45,19.65,16.8,17.37,7090.0],["2025-02-26",17.4,17.85,14.7,15.57,11073.0],["2025-02-27",15.6,16.38,14.82,15.3,6277.0],["2025-02-28",15.3,16.05,14.76,14.85,6780.0],["2025-03-03",15.6,15.6,14.25,14.34,3713.0],["2025-03-04",13.77,14.7,13.65,14.61,2467.0],["2025-03-05",14.7,15.6,14.16,14.79,1617.0],["2025-03-06",14.97,15.6,14.55,15.42,1893.0],["2025-03-07",15.87,20.28,15.03,16.8,12160.0],["2025-03-10",16.65,18.6,15.6,16.05,7503.0],["2025-03-11",16.5,16.5,14.58,14.97,5940.0],["2025-03-12",14.52,15.6,13.8,15.0,2467.0],["2025-03-13",15.0,15.9,13.5,14.34,7343.0],["2025-03-14",14.97,15.0,14.4,14.52,1260.0],["2025-03-17",14.97,16.8,13.5,13.56,17430.0],["2025-03-18",13.5,13.95,13.2,13.23,3127.0],["2025-03-19",13.68,15.6,12.99,14.22,14707.0],["2025-03-20",14.79,14.79,13.5,14.67,2797.0],["2025-03-21",13.65,15.15,12.99,13.83,5510.0],["2025-03-24",13.74,14.1,13.2,13.92,4063.0],["2025-03-25",13.56,15.0,12.36,13.89,25083.0],["2025-03-26",13.2,13.47,12.0,12.51,6490.0],["2025-03-27",12.42,12.99,9.96,11.76,23527.0],["2025-03-28",11.4,11.4,8.4,9.6,28200.0],["2025-03-31",9.3,9.84,9.0,9.3,5550.0],["2025-04-01",9.03,10.5,9.03,9.84,3267.0],["2025-04-02",9.75,11.55,9.66,10.74,4793.0],["2025-04-03",11.07,11.19,9.6,9.69,2333.0],["2025-04-04",9.72,10.2,9.0,9.33,3933.0],["2025-04-07",9.0,11.43,8.64,9.6,6527.0],["2025-04-08",9.9,10.5,8.7,8.97,1457.0],["2025-04-09",8.73,11.31,8.4,10.02,16897.0],["2025-04-10",9.72,11.07,9.06,10.11,10397.0],["2025-04-11",9.81,11.85,9.03,11.07,14700.0],["2025-04-14",11.13,11.4,10.35,10.89,2193.0],["2025-04-15",10.56,11.19,10.2,10.5,327.0],["2025-04-16",10.23,10.98,9.75,10.11,583.0],["2025-04-17",10.5,10.8,9.72,10.41,710.0],["2025-04-21",10.17,10.8,9.6,10.65,503.0],["2025-04-22",9.93,11.4,9.9,11.25,1730.0],["2025-04-23",11.1,11.1,10.5,10.62,847.0],["2025-04-24",11.1,11.25,10.44,10.8,3347.0],["2025-04-25",10.5,10.8,9.99,10.5,727.0],["2025-04-28",10.5,11.7,10.5,11.13,10290.0],["2025-04-29",11.37,11.7,10.74,10.74,4027.0],["2025-04-30",10.8,11.19,9.9,10.53,9967.0],["2025-05-01",10.86,11.1,10.5,10.95,1887.0],["2025-05-02",10.8,11.1,10.5,11.04,1567.0],["2025-05-05",10.89,11.1,10.56,10.56,890.0],["2025-05-06",11.34,11.34,10.32,10.5,1940.0],["2025-05-07",10.5,10.8,10.2,10.5,2563.0],["2025-05-08",10.8,11.1,10.32,10.65,1677.0],["2025-05-09",10.35,10.71,9.9,10.2,2303.0],["2025-05-12",10.5,10.74,9.9,10.26,2267.0],["2025-05-13",10.8,15.0,9.6,10.86,90470.0],["2025-05-14",10.77,12.81,9.63,10.35,31313.0],["2025-05-15",10.5,11.4,8.01,9.15,42267.0],["2025-05-16",9.78,10.8,9.0,9.0,42557.0],["2025-05-19",9.96,9.96,8.46,8.55,8773.0],["2025-05-20",8.94,9.0,8.19,8.25,7763.0],["2025-05-21",8.43,8.7,7.5,7.65,18973.0],["2025-05-22",7.62,8.37,7.2,7.23,32563.0],["2025-05-23",7.29,7.68,6.84,6.96,10217.0],["2025-05-27",8.1,8.1,6.9,7.47,16970.0],["2025-05-28",7.77,9.45,7.56,8.7,26213.0],["2025-05-29",9.0,9.0,8.16,8.64,6323.0],["2025-05-30",8.79,10.05,7.5,7.68,53347.0],["2025-06-02",7.62,8.16,7.5,7.83,5880.0],["2025-06-03",7.89,8.76,7.8,8.52,6877.0],["2025-06-04",8.88,9.3,8.4,8.67,22613.0],["2025-06-05",8.64,9.54,8.4,9.12,45187.0],["2025-06-06",9.12,9.39,8.79,9.0,7640.0],["2025-06-09",9.0,9.18,8.4,8.94,14747.0],["2025-06-10",9.15,9.15,8.49,8.76,10170.0],["2025-06-11",8.94,8.97,8.7,8.85,5910.0],["2025-06-12",8.85,8.85,8.7,8.73,8317.0],["2025-06-13",8.7,8.7,7.68,8.28,10650.0],["2025-06-16",8.67,8.7,8.13,8.13,7117.0],["2025-06-17",8.4,8.4,7.68,8.13,14800.0],["2025-06-18",8.1,8.64,7.71,8.4,21693.0],["2025-06-20",8.49,8.61,7.74,7.86,28673.0],["2025-06-23",8.07,8.07,7.5,7.65,9013.0],["2025-06-24",8.4,8.4,7.83,7.98,7480.0],["2025-06-25",7.8,8.61,7.68,8.28,24647.0],["2025-06-26",8.13,8.52,8.01,8.01,3520.0],["2025-06-27",8.1,8.79,7.89,7.89,19267.0],["2025-06-30",8.04,8.7,8.04,8.4,6473.0],["2025-07-01",8.58,9.0,8.1,8.34,5680.0],["2025-07-02",8.07,8.82,8.07,8.58,2907.0],["2025-07-03",8.82,9.0,8.31,8.31,12830.0],["2025-07-07",8.28,8.58,7.8,7.83,9247.0],["2025-07-08",7.95,8.79,7.95,8.4,18007.0],["2025-07-09",8.7,8.82,8.16,8.46,26613.0],["2025-07-10",7.5,7.62,7.26,7.56,406600.0],["2025-07-11",7.62,7.74,7.32,7.5,15833.0],["2025-07-14",7.59,8.4,7.47,7.95,44603.0],["2025-07-15",8.1,8.55,7.8,8.01,31933.0],["2025-07-16",8.01,8.25,7.65,7.86,15293.0],["2025-07-17",7.98,8.43,7.89,8.28,19000.0],["2025-07-18",8.34,8.55,8.13,8.4,21890.0],["2025-07-21",8.52,9.0,8.31,8.49,47930.0],["2025-07-22",8.67,9.15,8.46,8.82,45343.0],["2025-07-23",8.82,8.91,8.46,8.64,22367.0],["2025-07-24",8.46,8.85,8.25,8.52,40280.0],["2025-07-25",8.49,8.64,8.28,8.4,12287.0],["2025-07-28",8.46,8.7,8.16,8.34,82620.0],["2025-07-29",8.31,8.49,7.68,7.83,36993.0],["2025-07-30",7.8,8.04,7.56,7.71,21327.0],["2025-07-31",7.5,7.95,7.5,7.77,21133.0],["2025-08-01",7.56,7.74,7.05,7.44,35173.0],["2025-08-04",7.41,7.86,7.23,7.71,22233.0],["2025-08-05",7.68,7.86,7.5,7.53,8250.0],["2025-08-06",7.8,7.8,7.41,7.56,11983.0],["2025-08-07",7.59,7.59,7.29,7.41,10550.0],["2025-08-08",7.74,7.92,7.35,7.62,14347.0],["2025-08-11",7.77,8.1,7.53,7.59,51360.0],["2025-08-12",7.65,7.71,7.44,7.62,13680.0],["2025-08-13",7.56,7.98,7.44,7.89,21130.0],["2025-08-14",8.1,8.22,7.83,7.95,37427.0],["2025-08-15",10.11,11.4,8.1,8.82,2775950.0],["2025-08-18",8.34,10.5,8.16,9.6,268390.0],["2025-08-19",9.0,10.05,8.4,8.7,61210.0],["2025-08-20",8.49,9.15,8.4,8.46,34507.0],["2025-08-21",8.61,9.54,8.25,9.21,36853.0],["2025-08-22",9.21,10.05,8.85,9.57,42237.0],["2025-08-25",9.27,9.9,9.18,9.51,16743.0],["2025-08-26",9.42,9.81,9.15,9.36,21877.0],["2025-08-27",9.6,10.2,9.18,9.78,12787.0],["2025-08-28",9.9,10.17,9.6,10.05,19803.0],["2025-08-29",10.32,10.35,9.84,9.9,8827.0],["2025-09-02",9.9,10.2,9.36,9.6,9110.0],["2025-09-03",9.51,10.02,9.15,9.87,11807.0],["2025-09-04",9.6,9.9,9.06,9.27,9190.0],["2025-09-05",9.36,9.42,9.18,9.3,3860.0],["2025-09-08",9.6,9.78,9.12,9.3,9003.0],["2025-09-09",9.39,9.6,9.24,9.42,8670.0],["2025-09-10",9.45,9.45,8.97,9.21,11687.0],["2025-09-11",9.42,10.77,9.0,10.32,41780.0],["2025-09-12",10.2,11.07,9.69,10.23,20023.0],["2025-09-15",10.92,10.92,10.2,10.59,12057.0],["2025-09-16",10.5,21.48,10.5,19.17,8110167.0],["2025-09-17",16.8,17.4,11.52,12.51,670367.0],["2025-09-18",13.17,14.07,12.15,12.9,167157.0],["2025-09-19",13.17,13.2,12.63,13.14,104367.0],["2025-09-22",12.6,13.05,11.55,12.57,86483.0],["2025-09-23",12.3,13.17,11.4,12.0,65460.0],["2025-09-24",12.0,12.6,11.43,12.42,49500.0],["2025-09-25",12.3,12.3,10.86,11.25,65637.0],["2025-09-26",11.1,11.85,10.8,11.49,39697.0],["2025-09-29",11.07,11.58,11.01,11.1,19557.0],["2025-09-30",11.28,11.28,9.9,10.32,56543.0],["2025-10-01",10.29,10.89,9.72,10.59,42037.0],["2025-10-02",10.8,11.4,10.29,10.65,40527.0],["2025-10-03",10.83,11.58,10.68,11.52,22480.0],["2025-10-06",11.55,12.3,11.4,11.4,27913.0],["2025-10-07",11.49,12.0,10.8,11.25,34253.0],["2025-10-08",10.86,11.97,10.53,11.82,25877.0],["2025-10-09",12.21,13.23,12.0,12.9,109170.0],["2025-10-10",13.2,13.35,11.1,11.37,56307.0],["2025-10-13",11.85,12.75,11.13,11.55,31940.0],["2025-10-14",11.13,12.0,11.13,11.16,26310.0],["2025-10-15",11.25,11.7,10.83,11.52,30783.0],["2025-10-16",11.52,12.6,10.5,10.5,60790.0],["2025-10-17",10.59,10.8,9.3,9.72,41563.0],["2025-10-20",9.9,10.8,9.9,10.38,25083.0],["2025-10-21",10.5,10.8,9.99,10.17,16283.0],["2025-10-22",10.2,10.5,9.42,9.57,34960.0],["2025-10-23",9.72,10.05,9.63,9.99,13470.0],["2025-10-24",10.26,10.89,9.96,10.53,18130.0],["2025-10-27",17.82,46.5,17.49,37.8,37193430.0],["2025-10-28",27.0,28.11,16.35,17.1,2223113.0],["2025-10-29",15.6,16.32,13.95,14.82,390330.0],["2025-10-30",14.31,14.76,12.81,14.04,282317.0],["2025-10-31",14.1,15.24,13.53,13.8,200947.0],["2025-11-03",13.5,13.8,11.85,12.12,220293.0],["2025-11-04",11.55,12.0,10.95,11.37,134683.0],["2025-11-05",11.82,13.2,11.55,11.76,201477.0],["2025-11-06",11.76,12.39,11.43,11.82,119403.0],["2025-11-07",11.4,12.54,11.22,12.18,74093.0],["2025-11-10",12.6,12.87,11.43,11.7,73390.0],["2025-11-11",11.7,11.91,11.28,11.82,48290.0],["2025-11-12",11.7,12.09,11.46,11.88,44640.0],["2025-11-13",11.7,12.0,10.8,11.16,85207.0],["2025-11-14",9.75,10.65,9.51,9.93,70667.0],["2025-11-17",10.14,10.5,9.36,9.48,37323.0],["2025-11-18",9.54,11.52,9.33,10.77,175363.0],["2025-11-19",11.22,11.4,10.08,10.26,35843.0],["2025-11-20",10.26,10.86,9.63,9.66,39703.0],["2025-11-21",10.05,10.65,9.6,10.5,31997.0],["2025-11-24",10.5,10.5,9.6,10.02,43457.0],["2025-11-25",10.08,10.2,9.66,9.75,26043.0],["2025-11-26",9.9,12.48,9.84,11.19,170413.0],["2025-11-28",10.95,11.76,10.89,11.13,31363.0],["2025-12-01",10.98,11.52,10.5,10.83,30417.0],["2025-12-02",10.74,11.25,10.14,10.5,34310.0],["2025-12-03",10.8,11.25,10.59,10.71,32560.0],["2025-12-04",10.83,12.21,10.26,11.61,82317.0],["2025-12-05",11.97,12.0,11.1,11.25,28043.0],["2025-12-08",11.19,11.19,10.2,10.41,64813.0],["2025-12-09",10.77,11.1,10.32,10.89,41483.0],["2025-12-10",10.8,11.1,10.5,10.74,41920.0],["2025-12-11",10.5,10.83,10.41,10.44,17883.0],["2025-12-12",10.5,10.8,9.93,10.23,40177.0],["2025-12-15",10.23,10.23,7.98,8.1,113130.0],["2025-12-16",8.1,8.28,7.11,7.38,95440.0],["2025-12-17",7.8,8.46,7.8,7.86,60503.0],["2025-12-18",8.22,9.0,8.1,8.28,62687.0],["2025-12-19",8.7,8.73,7.68,7.92,71937.0],["2025-12-22",7.77,8.07,7.62,7.71,36787.0],["2025-12-23",7.89,8.04,6.93,7.35,62397.0],["2025-12-24",7.47,7.5,6.9,7.23,49290.0],["2025-12-26",7.2,7.35,6.63,7.05,41573.0],["2025-12-29",6.9,7.2,6.69,6.87,47783.0],["2025-12-30",5.61,6.42,5.4,5.43,227660.0],["2025-12-31",5.4,5.4,4.98,5.07,101267.0],["2026-01-02",5.11,5.79,4.84,5.56,181800.0],["2026-01-05",5.33,5.835,5.3,5.74,112800.0],["2026-01-06",5.67,6.17,5.5,5.7,78800.0],["2026-01-07",5.85,6.18,5.53,6.03,87800.0],["2026-01-08",6.18,6.35,5.719,6.12,84800.0],["2026-01-09",6.21,6.33,5.99,6.19,37200.0],["2026-01-12",6.18,6.18,5.87,5.98,58000.0],["2026-01-13",5.98,6.14,2.36,2.36,1310500.0],["2026-01-14",2.63,3.49,2.46,3.35,229500.0],["2026-01-15",3.13,3.74,2.92,2.92,80200.0],["2026-01-16",2.92,2.92,2.7,2.83,39200.0],["2026-01-20",2.83,3.19,2.766,3.0,35600.0],["2026-01-21",2.9,3.45,2.9,2.94,23000.0],["2026-01-22",2.94,3.3,2.92,2.992,14700.0],["2026-01-23",2.75,3.0,2.75,2.99,10800.0],["2026-01-26",3.0,3.2,2.93,3.0,19300.0],["2026-01-27",3.06,3.06,2.82,2.82,21900.0],["2026-01-28",2.9,2.97,2.813,2.813,13000.0],["2026-01-29",2.82,2.82,2.59,2.723,10100.0],["2026-01-30",2.6,2.61,2.36,2.378,14000.0],["2026-02-02",2.36,2.465,2.32,2.42,10100.0],["2026-02-03",2.34,2.7,2.2,2.35,11400.0],["2026-02-04",2.49,2.49,2.35,2.35,11900.0],["2026-02-05",2.33,2.4,2.3,2.35,5600.0],["2026-02-06",2.35,2.39,2.31,2.33,6900.0],["2026-02-09",2.31,2.35,2.22,2.22,3900.0],["2026-02-10",2.22,2.45,2.22,2.355,2000.0],["2026-02-11",2.3,2.35,2.26,2.35,6400.0],["2026-02-12",2.35,2.35,2.33,2.35,15400.0],["2026-02-13",2.4,2.49,2.38,2.49,13100.0],["2026-02-17",2.64,2.84,2.47,2.49,12900.0],["2026-02-18",2.48,2.56,2.399,2.516,10100.0],["2026-02-19",2.45,2.51,2.418,2.446,5400.0],["2026-02-20",2.44,2.45,2.44,2.45,14500.0],["2026-02-23",2.25,2.4,2.25,2.318,2700.0],["2026-02-24",2.2,2.39,2.2,2.334,1800.0],["2026-02-25",2.2,2.288,2.12,2.2,4500.0],["2026-02-26",2.21,2.49,2.21,2.32,5500.0],["2026-02-27",2.318,2.32,2.3,2.3,1500.0],["2026-03-02",2.25,2.3,2.25,2.3,1700.0],["2026-03-03",2.25,2.34,2.2,2.23,8200.0],["2026-03-04",2.26,2.34,2.112,2.33,6400.0],["2026-03-05",2.11,2.33,2.11,2.33,1100.0],["2026-03-06",2.05,2.33,2.05,2.11,2100.0],["2026-03-09",2.2,2.3,2.11,2.18,2500.0],["2026-03-10",2.33,4.4,2.2,4.4,259900.0],["2026-03-11",3.2,3.856,2.795,3.24,2903900.0],["2026-03-12",3.24,3.3,2.63,2.63,671100.0],["2026-03-13",2.67,2.98,2.55,2.8,1105300.0],["2026-03-16",2.57,2.654,2.4,2.5,209800.0],["2026-03-17",2.41,2.43,2.235,2.29,131100.0],["2026-03-18",2.22,2.33,2.176,2.31,77400.0],["2026-03-19",2.31,2.705,2.26,2.65,149300.0],["2026-03-20",3.86,3.95,2.47,2.59,56746900.0],["2026-03-23",2.32,2.55,2.05,2.28,1126900.0],["2026-03-24",2.22,2.3,2.15,2.27,289500.0],["2026-03-25",2.35,2.36,1.96,1.97,5805000.0],["2026-03-26",1.96,2.11,1.92,2.02,362600.0],["2026-03-27",1.9,1.95,1.66,1.75,393500.0],["2026-03-30",1.76,1.805,1.68,1.7,174300.0],["2026-03-31",1.72,1.918,1.72,1.86,267800.0],["2026-04-01",1.72,1.735,1.52,1.62,230800.0],["2026-04-02",1.6,1.6,1.45,1.54,129900.0],["2026-04-06",1.55,1.6,1.52,1.535,89900.0],["2026-04-07",1.5,1.5,1.36,1.42,255500.0],["2026-04-08",1.38,1.46,1.38,1.39,84500.0],["2026-04-09",1.39,1.5,1.35,1.44,201200.0],["2026-04-10",1.44,1.49,1.36,1.37,109200.0],["2026-04-13",1.4,1.45,1.37,1.45,83200.0],["2026-04-14",1.45,1.495,1.38,1.38,111300.0],["2026-04-15",1.41,1.45,1.38,1.42,80200.0],["2026-04-16",1.44,1.48,1.39,1.46,87000.0],["2026-04-17",1.45,1.6,1.45,1.56,127800.0],["2026-04-20",1.58,1.76,1.54,1.67,254100.0],["2026-04-21",1.72,1.76,1.6,1.64,240700.0],["2026-04-22",1.69,1.75,1.63,1.69,98400.0],["2026-04-23",1.71,1.77,1.65,1.71,198300.0],["2026-04-24",1.71,1.75,1.65,1.67,82300.0],["2026-04-27",1.71,1.73,1.635,1.65,56600.0],["2026-04-28",1.65,1.69,1.57,1.63,72800.0],["2026-04-29",1.6,1.61,1.511,1.53,97200.0],["2026-04-30",1.52,1.65,1.49,1.55,93200.0],["2026-05-01",1.55,1.61,1.52,1.55,37100.0],["2026-05-04",1.53,1.63,1.52,1.57,100400.0],["2026-05-05",1.57,1.635,1.554,1.59,61400.0],["2026-05-06",1.59,1.64,1.54,1.64,57600.0],["2026-05-07",1.61,2.0,1.61,1.93,369500.0],["2026-05-08",2.16,2.77,1.9,2.53,10334500.0],["2026-05-11",2.55,2.65,1.82,1.9,1506300.0],["2026-05-12",1.9,1.95,1.661,1.72,308800.0],["2026-05-13",1.77,1.796,1.5,1.6,334800.0],["2026-05-14",1.62,1.67,1.48,1.63,276800.0],["2026-05-15",1.45,1.5,1.26,1.285,419000.0],["2026-05-18",1.38,1.62,1.32,1.37,1078700.0],["2026-05-19",1.95,2.75,1.8,1.97,119828000.0],["2026-05-20",2.02,2.68,1.85,2.39,14205300.0],["2026-05-21",3.15,4.53,2.94,3.71,91560700.0],["2026-05-22",3.355,5.38,3.19,5.07,10017900.0],["2026-05-26",6.87,10.8,6.331,9.11,50928700.0],["2026-05-27",8.055,11.85,6.64,7.3,6859600.0],["2026-05-28",8.13,13.54,8.12,11.19,19381800.0],["2026-05-29",11.31,13.53,8.1,8.53,3382200.0],["2026-06-01",6.9,7.5,5.77,6.2,2603600.0],["2026-06-02",7.21,9.12,6.12,6.22,4721800.0],["2026-06-03",6.07,6.1,5.0,5.17,1180600.0],["2026-06-04",4.82,6.55,4.372,5.76,1930700.0],["2026-06-05",5.595,6.07,5.001,5.63,669700.0],["2026-06-08",5.53,5.778,5.045,5.05,467100.0],["2026-06-09",5.1,5.368,4.46,4.5,324900.0],["2026-06-10",4.4,5.2,4.1,4.88,572100.0],["2026-06-11",4.99,4.99,4.59,4.7,178000.0],["2026-06-12",4.7,4.98,3.68,4.29,435100.0],["2026-06-15",3.95,4.17,3.71,3.78,356400.0],["2026-06-16",3.78,3.97,3.41,3.84,349700.0],["2026-06-17",3.73,3.82,2.95,3.33,472400.0],["2026-06-18",3.26,3.44,3.1,3.37,624100.0],["2026-06-22",3.23,3.33,3.11,3.12,170600.0],["2026-06-23",3.03,3.51,2.97,3.23,339400.0],["2026-06-24",3.2,3.75,3.19,3.57,992400.0],["2026-06-25",3.52,3.52,3.02,3.05,221900.0],["2026-06-26",3.08,3.237,3.0,3.06,101600.0],["2026-06-29",3.02,3.188,2.96,2.98,171400.0],["2026-06-30",2.95,3.185,2.95,3.1,157500.0],["2026-07-01",3.3,4.6,2.71,3.08,6782700.0],["2026-07-02",3.01,3.4,2.93,2.99,969115.0]]}